nse-sec-bhavdata-full-2024-06-28.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	28-Jun-2024	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
20MICRONS	EQ	28-Jun-2024	223.15	224.91	228.50	218.36	220.00	220.77	224.01	287437	643.89	10479	120421	41.89
21STCENMGM	BE	28-Jun-2024	65.28	66.58	66.58	66.58	66.58	66.58	66.58	881	0.59	13	-	-
360ONE	EQ	28-Jun-2024	934.70	939.00	1065.00	939.00	985.00	980.15	1013.54	5166229	52361.88	196797	1379205	26.70
3IINFOLTD	EQ	28-Jun-2024	35.25	35.35	37.30	35.35	36.40	36.46	36.68	1580687	579.72	12591	670584	42.42
3MINDIA	EQ	28-Jun-2024	37466.75	37866.70	37876.85	36525.75	36701.05	36804.30	37294.16	7102	2648.63	4307	3578	50.38
3PLAND	EQ	28-Jun-2024	38.06	40.00	41.52	37.20	37.71	38.39	39.82	263449	104.90	4241	135877	51.58
563GS2026	GS	28-Jun-2024	98.40	98.40	99.00	98.40	99.00	99.00	98.41	609	0.60	5	600	98.52
574GS2026	GS	28-Jun-2024	97.51	98.00	98.00	98.00	98.00	98.00	98.00	1	0.00	1	1	100.00
5PAISA	EQ	28-Jun-2024	512.00	510.00	516.60	510.00	515.00	513.00	512.92	29680	152.24	2284	17093	57.59
618GS2024	GS	28-Jun-2024	100.45	100.45	100.45	100.45	100.45	100.45	100.45	1	0.00	1	1	100.00
619GS2034	GS	28-Jun-2024	95.85	96.00	96.00	96.00	96.00	96.00	96.00	16	0.02	3	16	100.00
63MOONS	EQ	28-Jun-2024	365.80	368.10	376.45	365.00	368.00	367.10	370.82	74146	274.95	2355	38380	51.76
654GS2032	GS	28-Jun-2024	99.95	100.03	100.03	99.95	100.00	100.00	99.96	169108	169.05	85	169108	100.00
667GS2035	GS	28-Jun-2024	97.94	97.76	97.99	97.40	97.50	97.50	97.42	46874	45.66	10	46874	100.00
667GS2050	GS	28-Jun-2024	96.00	96.50	96.50	96.50	96.50	96.50	96.50	5800	5.60	5	5800	100.00
68GS2060	GS	28-Jun-2024	96.00	99.94	99.94	99.94	99.94	99.94	99.94	2	0.00	1	2	100.00
699GS2026	GS	28-Jun-2024	101.15	101.20	101.50	101.20	101.50	101.50	101.49	12503	12.69	7	12502	99.99
699GS2051	GS	28-Jun-2024	98.00	99.00	99.98	99.00	99.98	99.98	99.91	10007	10.00	8	10007	100.00
702GS2027	GS	28-Jun-2024	100.50	100.50	101.00	100.50	100.99	100.99	100.68	19855	19.99	10	15550	78.32
704GS2029	GS	28-Jun-2024	100.64	100.15	101.25	100.15	101.25	101.25	101.00	1194	1.21	6	995	83.33
706GS2028	GS	28-Jun-2024	101.69	101.60	101.77	101.60	101.75	101.75	101.74	74200	75.49	25	62200	83.83
710GS2029	GS	28-Jun-2024	101.79	101.90	101.90	101.85	101.90	101.90	101.88	35268	35.93	10	35268	100.00
717GS2030	GS	28-Jun-2024	101.65	101.65	102.30	101.65	102.00	102.00	101.73	1355	1.38	4	1300	95.94
718GS2037	GS	28-Jun-2024	104.25	104.25	104.25	104.00	104.00	104.00	104.21	6025	6.28	3	6025	100.00
71GS2034	GS	28-Jun-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
723GS2039	GS	28-Jun-2024	102.45	102.55	102.55	102.55	102.55	102.55	102.55	200	0.21	2	200	100.00
725GS2063	GS	28-Jun-2024	102.88	102.20	103.00	102.20	102.75	102.76	102.79	44851	46.10	25	44351	98.89
726GS2029	GS	28-Jun-2024	102.11	104.70	104.70	104.70	104.70	104.70	104.70	20	0.02	1	20	100.00
726GS2032	GS	28-Jun-2024	103.61	104.20	104.20	103.62	104.15	104.15	103.97	19477	20.25	5	19476	99.99
726GS2033	GS	28-Jun-2024	104.80	104.20	104.20	104.20	104.20	104.20	104.20	57	0.06	1	57	100.00
732GS2030	GS	28-Jun-2024	103.00	102.99	103.00	102.99	103.00	103.00	103.00	349	0.36	2	349	100.00
733GS2026	GS	28-Jun-2024	102.00	102.00	102.00	101.81	101.81	101.81	101.99	10300	10.50	11	10300	100.00
734GS2064	GS	28-Jun-2024	104.75	104.75	105.45	104.75	105.40	105.40	105.40	18841	19.86	5	18841	100.00
736GS2052	GS	28-Jun-2024	105.05	105.06	105.06	105.06	105.06	105.06	105.06	22800	23.95	1	22800	100.00
737GS2028	GS	28-Jun-2024	102.52	102.50	102.60	102.50	102.60	102.60	102.58	2900	2.97	12	2900	100.00
738GS2027	GS	28-Jun-2024	102.07	102.99	102.99	101.45	101.50	101.55	101.83	295408	300.81	82	252103	85.34
73GS2053	GS	28-Jun-2024	103.75	103.75	104.10	103.40	103.75	103.75	103.49	66080	68.39	20	66080	100.00
741GS2036	GS	28-Jun-2024	103.80	103.67	103.75	103.50	103.50	103.55	103.70	67342	69.84	30	67340	100.00
746GS2073	GS	28-Jun-2024	107.00	107.00	107.00	105.75	107.00	107.00	106.46	170	0.18	10	169	99.41
74GS2035	GS	28-Jun-2024	103.55	103.50	104.95	103.50	104.95	104.95	103.51	504	0.52	2	500	99.21
74GS2062	GS	28-Jun-2024	105.35	106.20	106.30	106.00	106.30	106.30	106.18	19301	20.49	8	19301	100.00
754GS2036	GS	28-Jun-2024	105.08	105.10	105.50	105.08	105.50	105.43	105.19	1177929	1239.11	133	1176029	99.84
824GS2027	GS	28-Jun-2024	105.50	105.50	105.50	105.50	105.50	105.50	105.50	2000	2.11	1	2000	100.00
883GS2041	GS	28-Jun-2024	120.00	118.90	118.90	118.89	118.89	118.89	118.89	13000	15.46	5	13000	100.00
897GS2030	GS	28-Jun-2024	110.90	111.00	111.10	111.00	111.10	111.10	111.10	100	0.11	3	100	100.00
92GS2030	GS	28-Jun-2024	113.48	112.30	113.46	112.30	113.46	113.46	113.20	3703	4.19	3	3703	100.00
A2ZINFRA	BE	28-Jun-2024	22.41	21.96	21.96	21.96	21.96	21.96	21.96	97157	21.34	158	-	-
AAATECH	BE	28-Jun-2024	109.38	109.00	113.50	109.00	111.60	110.66	111.16	22015	24.47	180	-	-
AADHARHFC	EQ	28-Jun-2024	413.15	416.05	417.30	402.15	408.55	408.75	408.51	757998	3096.54	28395	368555	48.62
AAKASH	EQ	28-Jun-2024	11.71	11.90	12.88	11.84	12.88	12.88	12.68	2034629	258.08	2847	1548416	76.10
AAREYDRUGS	BE	28-Jun-2024	46.38	47.00	48.00	45.60	47.39	46.97	47.08	73581	34.64	127	-	-
AARON	EQ	28-Jun-2024	260.20	264.00	264.00	258.00	259.00	259.45	260.39	5251	13.67	396	2844	54.16
AARTECH	BE	28-Jun-2024	207.37	203.22	203.22	203.22	203.22	203.22	203.22	854	1.74	45	-	-
AARTIDRUGS	EQ	28-Jun-2024	503.55	505.95	514.25	503.00	505.35	504.55	508.03	94979	482.52	5619	53776	56.62
AARTIIND	EQ	28-Jun-2024	687.20	689.00	696.90	684.30	687.05	686.25	689.15	847254	5838.81	28156	465730	54.97
AARTIPHARM	EQ	28-Jun-2024	611.35	610.00	617.35	605.00	610.60	611.10	612.27	84500	517.37	4919	45057	53.32
AARTISURF	EQ	28-Jun-2024	674.65	677.85	681.45	670.00	675.00	674.55	675.57	14773	99.80	1705	7921	53.62
AARVEEDEN	EQ	28-Jun-2024	26.85	27.12	28.37	26.85	27.70	27.75	27.67	81268	22.49	1094	28191	34.69
AARVI	EQ	28-Jun-2024	140.14	141.00	141.99	138.01	140.00	140.62	139.79	8233	11.51	286	5127	62.27
AATMAJ	SM	28-Jun-2024	26.15	26.05	26.45	26.05	26.10	26.25	26.20	16000	4.19	8	12000	75.00
AAVAS	EQ	28-Jun-2024	1872.50	1878.45	1881.85	1843.00	1853.90	1853.10	1851.72	141701	2623.90	13732	96419	68.04
ABAN	BE	28-Jun-2024	64.26	65.47	65.54	65.00	65.53	65.53	65.47	65598	42.94	189	-	-
ABB	EQ	28-Jun-2024	8643.05	8720.00	8720.15	8437.00	8501.00	8490.90	8528.00	400414	34147.30	57233	173338	43.29
ABBOTINDIA	EQ	28-Jun-2024	27377.45	27378.05	27948.95	27378.05	27660.00	27624.10	27720.27	11850	3284.85	6499	4973	41.97
ABCAPITAL	EQ	28-Jun-2024	235.35	235.75	243.39	235.20	237.98	238.71	239.86	7725680	18530.53	62814	1989108	25.75
ABCOTS	SM	28-Jun-2024	259.35	247.00	259.00	247.00	259.00	259.00	253.00	1000	2.53	2	1000	100.00
ABFRL	EQ	28-Jun-2024	318.45	318.45	321.25	311.00	312.40	312.15	315.05	4876868	15364.67	28642	2749133	56.37
ABINFRA	SM	28-Jun-2024	51.80	52.00	55.40	52.00	55.40	55.40	53.70	4000	2.15	2	4000	100.00
ABMINTLLTD	BE	28-Jun-2024	66.40	66.40	66.40	63.08	63.08	63.25	64.93	573	0.37	20	-	-
ABSLAMC	EQ	28-Jun-2024	635.05	638.30	645.70	630.10	636.00	632.15	635.91	294111	1870.27	22320	204549	69.55
ABSLBANETF	EQ	28-Jun-2024	53.44	52.50	53.95	51.85	53.30	53.12	53.24	29673	15.80	596	22841	76.98
ABSLLIQUID	EQ	28-Jun-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	7312	73.12	32	3765	51.49
ABSLNN50ET	EQ	28-Jun-2024	73.88	74.30	74.75	73.76	74.08	74.13	74.29	15958	11.85	294	12111	75.89
ABSLPSE	EQ	28-Jun-2024	10.58	10.58	10.75	10.51	10.71	10.68	10.71	696533	74.57	586	462972	66.47
ABSMARINE	SM	28-Jun-2024	349.40	347.00	371.95	340.00	363.00	362.00	358.47	419000	1501.97	411	197000	47.02
ACC	EQ	28-Jun-2024	2637.00	2641.25	2650.00	2612.65	2615.05	2619.05	2626.26	328851	8636.47	27117	178473	54.27
ACCELYA	EQ	28-Jun-2024	1686.30	1675.05	1756.25	1675.00	1720.50	1729.60	1734.02	18722	324.64	3259	7725	41.26
ACCENTMIC	SM	28-Jun-2024	279.65	285.00	285.00	276.00	278.00	277.00	280.59	17500	49.10	35	12500	71.43
ACCURACY	BE	28-Jun-2024	12.39	12.44	13.00	12.44	13.00	12.99	12.90	1005093	129.66	2274	-	-
ACE	EQ	28-Jun-2024	1505.65	1518.80	1519.00	1480.50	1483.00	1486.90	1498.26	220530	3304.12	16487	115235	52.25
ACEINTEG	EQ	28-Jun-2024	33.86	34.00	34.38	33.52	34.30	33.76	33.91	1402	0.48	98	1002	71.47
ACI	EQ	28-Jun-2024	657.60	660.10	677.00	660.00	668.10	669.00	669.86	2148265	14390.48	40448	980855	45.66
ACL	EQ	28-Jun-2024	97.99	99.00	99.00	96.50	97.39	97.35	97.62	106430	103.90	1838	56535	53.12
ACLGATI	EQ	28-Jun-2024	108.47	108.90	114.63	108.46	112.10	111.89	112.49	1437628	1617.13	12553	674736	46.93
ADANIENSOL	EQ	28-Jun-2024	1012.20	1016.95	1017.50	990.00	1000.20	997.35	1005.22	795167	7993.14	27524	370122	46.55
ADANIENT	EQ	28-Jun-2024	3175.15	3190.00	3211.95	3157.00	3174.00	3177.15	3184.74	960905	30602.30	51717	397294	41.35
ADANIGREEN	EQ	28-Jun-2024	1808.45	1809.30	1815.00	1777.50	1791.90	1788.80	1791.01	485413	8693.78	42138	292732	60.31
ADANIPORTS	EQ	28-Jun-2024	1485.50	1480.00	1494.00	1445.00	1475.00	1478.10	1458.03	11534763	168179.85	119211	7898453	68.48
ADANIPOWER	EQ	28-Jun-2024	715.70	719.70	728.20	714.75	717.00	718.60	721.32	10294456	74256.03	112174	6217246	60.39
ADFFOODS	EQ	28-Jun-2024	245.16	246.25	250.00	240.10	242.00	241.87	244.85	212568	520.47	8971	82096	38.62
ADL	EQ	28-Jun-2024	96.03	96.99	100.00	94.20	94.20	94.71	96.24	7092	6.83	333	2687	37.89
ADORWELD	EQ	28-Jun-2024	1412.05	1422.00	1423.75	1379.00	1410.00	1411.75	1404.34	28497	400.19	4425	14148	49.65
ADROITINFO	EQ	28-Jun-2024	18.12	18.01	18.66	18.00	18.30	18.12	18.18	32121	5.84	292	25884	80.58
ADSL	EQ	28-Jun-2024	168.60	169.10	185.00	166.05	185.00	182.71	178.11	3715302	6617.37	54411	1360506	36.62
ADVANIHOTR	EQ	28-Jun-2024	70.24	71.00	72.35	70.99	71.40	71.66	71.64	83161	59.58	1956	33234	39.96
ADVENZYMES	EQ	28-Jun-2024	367.05	369.90	385.70	369.90	381.80	381.75	381.04	250773	955.54	12273	111123	44.31
AEGISLOG	EQ	28-Jun-2024	854.10	870.00	914.00	865.00	870.10	872.85	891.90	1364525	12170.24	41347	568352	41.65
AEROFLEX	EQ	28-Jun-2024	158.07	159.40	163.30	158.40	159.85	159.95	160.55	692140	1111.26	12687	280558	40.53
AETHER	EQ	28-Jun-2024	894.45	925.00	973.00	903.80	924.40	922.45	947.76	896916	8500.60	30379	259238	28.90
AFFLE	EQ	28-Jun-2024	1333.95	1348.40	1371.85	1330.15	1345.00	1343.70	1347.95	553817	7465.16	34133	212584	38.39
AFIL	BE	28-Jun-2024	126.68	120.34	120.34	120.34	120.34	120.34	120.34	82166	98.88	1216	-	-
AGARIND	EQ	28-Jun-2024	1179.80	1178.00	1188.95	1145.05	1151.00	1152.00	1166.28	49531	577.67	5242	23057	46.55
AGARWALFT	ST	28-Jun-2024	63.30	64.00	65.75	64.00	64.20	65.15	64.93	30000	19.48	10	27000	90.00
AGI	EQ	28-Jun-2024	704.90	710.00	716.00	699.65	703.05	704.25	706.23	61227	432.41	5304	24545	40.09
AGNI	SM	28-Jun-2024	53.55	53.00	53.00	51.50	52.35	52.35	52.48	42500	22.30	16	22500	52.94
AGRITECH	EQ	28-Jun-2024	198.26	197.49	203.10	196.00	196.85	197.74	198.76	20579	40.90	645	14410	70.02
AGROPHOS	EQ	28-Jun-2024	45.50	46.20	47.22	45.65	46.48	46.62	46.20	59497	27.49	622	30979	52.07
AGSTRA	EQ	28-Jun-2024	81.16	81.95	83.60	79.95	80.60	80.18	81.72	419948	343.17	4386	224340	53.42
AGUL	SM	28-Jun-2024	59.40	59.40	62.30	59.40	61.40	61.40	61.51	22000	13.53	8	18000	81.82
AHL	EQ	28-Jun-2024	467.40	469.65	471.65	459.60	461.50	463.10	465.21	124673	579.99	1303	71542	57.38
AHLADA	BE	28-Jun-2024	114.28	115.00	116.50	114.00	115.98	114.80	115.50	36149	41.75	407	-	-
AHLEAST	EQ	28-Jun-2024	142.73	143.50	144.39	142.39	143.25	142.60	142.84	8752	12.50	232	3853	44.02
AHLUCONT	EQ	28-Jun-2024	1220.35	1225.00	1259.85	1213.50	1251.00	1246.70	1238.67	54693	677.46	6623	25974	47.49
AIAENG	EQ	28-Jun-2024	4095.05	4104.95	4199.00	4104.95	4190.00	4178.55	4164.24	39712	1653.70	10298	20817	52.42
AIIL	EQ	28-Jun-2024	1138.00	1149.00	1180.00	1135.80	1158.30	1157.25	1154.48	47153	544.37	5669	17610	37.35
AILIMITED	ST	28-Jun-2024	63.00	66.15	66.15	66.15	66.15	66.15	66.15	18000	11.91	6	18000	100.00
AIMTRON	SM	28-Jun-2024	519.80	540.00	545.75	520.00	545.75	545.75	536.77	158400	850.24	185	107200	67.68
AIRAN	EQ	28-Jun-2024	31.20	31.50	32.00	31.00	31.08	31.07	31.27	447964	140.08	3179	266280	59.44
AIROLAM	EQ	28-Jun-2024	141.06	143.53	143.95	139.37	141.51	142.54	141.51	7687	10.88	439	2461	32.02
AIRTELPP	E1	28-Jun-2024	1091.20	1091.00	1176.70	1037.90	1046.40	1042.90	1071.26	3908323	41868.41	12054	2316936	59.28
AISL	ST	28-Jun-2024	140.00	134.50	134.50	133.00	133.00	133.00	133.50	3600	4.81	3	3600	100.00
AJANTPHARM	EQ	28-Jun-2024	2283.75	2297.15	2319.90	2280.05	2282.00	2287.20	2299.02	45657	1049.66	9434	30462	66.72
AJMERA	EQ	28-Jun-2024	671.85	668.70	683.35	665.05	671.35	673.80	674.91	30297	204.48	3207	12137	40.06
AJOONI	EQ	28-Jun-2024	5.01	5.06	5.40	4.99	5.28	5.26	5.26	8842558	465.48	3531	5385997	60.91
AKANKSHA	SM	28-Jun-2024	136.95	141.00	146.80	130.60	135.00	133.10	139.09	278000	386.66	135	180000	64.75
AKASH	EQ	28-Jun-2024	33.64	34.00	34.01	32.21	33.30	33.35	33.41	39141	13.08	445	19972	51.03
AKG	EQ	28-Jun-2024	21.94	22.35	23.00	21.90	22.65	22.65	22.35	54311	12.14	341	42139	77.59
AKI	EQ	28-Jun-2024	25.81	26.85	26.85	24.65	25.25	25.11	25.62	92763	23.77	674	55115	59.41
AKSHAR	BE	28-Jun-2024	2.55	2.57	2.64	2.55	2.62	2.61	2.59	1046989	27.10	1481	-	-
AKSHARCHEM	EQ	28-Jun-2024	324.30	329.00	330.00	317.10	325.00	325.50	323.37	25372	82.04	1491	12534	49.40
AKSHOPTFBR	BE	28-Jun-2024	8.36	8.40	8.45	8.15	8.24	8.17	8.24	454823	37.48	785	-	-
AKZOINDIA	EQ	28-Jun-2024	2834.80	2849.00	2870.00	2813.35	2820.00	2835.40	2843.39	14273	405.84	5905	9126	63.94
ALANKIT	EQ	28-Jun-2024	19.28	19.74	20.90	19.22	20.70	20.65	20.15	2569532	517.88	5970	1214981	47.28
ALBERTDAVD	EQ	28-Jun-2024	1258.15	1260.00	1455.00	1260.00	1362.15	1361.25	1358.65	127913	1737.89	13716	25850	20.21
ALEMBICLTD	EQ	28-Jun-2024	111.18	111.75	114.05	110.31	111.55	111.66	112.45	1415872	1592.10	13413	508945	35.95
ALICON	EQ	28-Jun-2024	1229.70	1240.00	1253.95	1206.00	1214.20	1213.20	1225.64	25729	315.34	4172	11128	43.25
ALKALI	EQ	28-Jun-2024	154.10	153.70	153.70	147.16	150.00	150.03	149.90	126847	190.14	1828	75079	59.19
ALKEM	EQ	28-Jun-2024	4923.60	4932.00	5020.00	4930.55	4993.35	4991.35	4975.61	272426	13554.85	42927	187902	68.97
ALKYLAMINE	EQ	28-Jun-2024	2130.10	2141.95	2168.00	2095.00	2155.00	2136.80	2135.52	125470	2679.43	17120	53705	42.80
ALLCARGO	EQ	28-Jun-2024	59.94	60.00	60.75	59.84	60.55	60.50	60.27	4117133	2481.23	17905	1642048	39.88
ALLETEC	SM	28-Jun-2024	251.75	252.10	257.40	252.00	252.00	252.45	254.26	28800	73.23	56	19600	68.06
ALLSEC	EQ	28-Jun-2024	1141.65	1152.85	1170.00	1143.00	1154.10	1154.05	1156.00	12608	145.75	2918	5594	44.37
ALMONDZ	EQ	28-Jun-2024	139.04	139.04	141.35	136.81	138.80	138.35	138.24	109818	151.81	1807	54930	50.02
ALOKINDS	EQ	28-Jun-2024	27.80	27.95	28.95	27.76	28.02	27.92	28.28	13569438	3837.62	28486	4860394	35.82
ALPA	EQ	28-Jun-2024	84.65	85.99	86.88	83.60	84.61	84.58	85.11	37355	31.79	958	17902	47.92
ALPEXSOLAR	SM	28-Jun-2024	975.45	999.00	1017.00	927.00	954.00	937.10	958.75	190000	1821.63	449	114800	60.42
ALPHA	EQ	28-Jun-2024	53.89	54.10	54.47	53.90	54.08	54.06	54.20	828843	449.23	3103	523211	63.13
ALPHAETF	EQ	28-Jun-2024	27.34	27.39	27.70	27.30	27.50	27.48	27.46	297704	81.75	1152	257455	86.48
ALPHAGEO	EQ	28-Jun-2024	382.70	382.70	385.95	377.00	379.30	378.45	381.79	22983	87.75	1709	12535	54.54
ALPL30IETF	EQ	28-Jun-2024	28.71	29.55	29.55	28.60	28.86	28.84	28.86	479429	138.36	1003	373618	77.93
ALPSINDUS	BE	28-Jun-2024	3.70	3.88	3.88	3.86	3.88	3.88	3.88	102009	3.95	219	-	-
ALUWIND	SM	28-Jun-2024	72.60	72.80	73.80	69.00	70.45	69.30	71.20	75000	53.40	23	45000	60.00
AMBER	EQ	28-Jun-2024	4279.25	4298.00	4563.65	4280.00	4507.00	4521.75	4483.06	552950	24789.09	67893	164079	29.67
AMBICAAGAR	EQ	28-Jun-2024	25.99	26.26	26.39	25.20	25.60	25.73	25.85	51205	13.23	461	14133	27.60
AMBIKCO	EQ	28-Jun-2024	1581.50	1581.00	1620.15	1576.35	1583.50	1582.40	1593.64	14255	227.17	2268	8808	61.79
AMBUJACEM	EQ	28-Jun-2024	660.65	666.00	674.95	660.00	668.20	670.25	667.73	3948035	26362.36	83355	2073437	52.52
AMDIND	EQ	28-Jun-2024	71.77	71.88	73.98	68.00	69.72	69.94	71.30	130822	93.28	2331	47494	36.30
AMEYA	SM	28-Jun-2024	127.25	124.95	127.25	120.90	120.90	120.90	121.37	84000	101.95	35	42000	50.00
AMIABLE	SM	28-Jun-2024	77.00	78.50	78.95	78.50	78.95	78.85	78.84	6400	5.05	3	6400	100.00
AMIORG	EQ	28-Jun-2024	1317.80	1317.70	1334.95	1283.00	1294.70	1292.45	1304.12	127937	1668.45	12874	67027	52.39
AMJLAND	EQ	28-Jun-2024	42.17	42.90	43.95	41.54	42.30	41.99	42.75	141585	60.53	952	88896	62.79
AMNPLST	EQ	28-Jun-2024	299.67	299.00	299.00	272.90	276.90	276.50	281.53	189877	534.56	7766	82243	43.31
AMRUTANJAN	EQ	28-Jun-2024	750.35	754.15	758.00	745.00	749.55	749.50	749.68	123042	922.42	2391	110879	90.11
ANANDRATHI	EQ	28-Jun-2024	3865.80	3890.90	4032.30	3872.55	3983.75	3907.85	3935.90	101012	3975.73	10157	75335	74.58
ANANTRAJ	EQ	28-Jun-2024	437.45	440.00	440.20	428.45	430.00	429.70	432.51	592473	2562.49	18403	296637	50.07
ANDHRAPAP	EQ	28-Jun-2024	556.35	560.50	570.00	551.00	565.55	567.75	560.42	145961	817.99	7894	86364	59.17
ANDHRSUGAR	EQ	28-Jun-2024	115.02	116.43	117.61	114.45	116.79	116.83	116.08	633613	735.53	7800	208747	32.95
ANGELONE	EQ	28-Jun-2024	2590.80	2621.00	2648.80	2586.10	2612.00	2602.00	2612.08	298907	7807.70	27646	139499	46.67
ANIKINDS	EQ	28-Jun-2024	51.76	51.90	53.05	49.30	50.55	50.25	51.33	50614	25.98	1408	32215	63.65
ANKITMETAL	BE	28-Jun-2024	3.88	3.80	3.99	3.80	3.94	3.93	3.91	62937	2.46	152	-	-
ANLON	SM	28-Jun-2024	521.95	540.00	574.00	520.00	555.00	556.30	552.74	70000	386.92	155	42800	61.14
ANMOL	BE	28-Jun-2024	35.50	35.51	35.99	35.06	35.24	35.19	35.28	62300	21.98	532	-	-
ANNAPURNA	SM	28-Jun-2024	330.65	330.00	350.05	322.00	341.00	341.00	336.68	86000	289.54	147	54000	62.79
ANSALAPI	BZ	28-Jun-2024	8.89	9.09	9.20	9.01	9.15	9.15	9.09	60974	5.54	116	-	-
ANTGRAPHIC	EQ	28-Jun-2024	1.50	1.51	1.51	1.49	1.51	1.50	1.50	643054	9.64	1161	355541	55.29
ANUP	EQ	28-Jun-2024	1783.45	1785.00	1858.00	1765.05	1819.20	1819.55	1818.41	53329	969.74	10125	20566	38.56
ANURAS	EQ	28-Jun-2024	766.70	766.70	774.00	762.50	763.00	764.75	766.90	87253	669.14	3887	54960	62.99
APARINDS	EQ	28-Jun-2024	8475.95	8548.00	8580.00	8445.00	8481.00	8473.45	8493.36	58839	4997.41	12094	34926	59.36
APCL	EQ	28-Jun-2024	196.42	197.50	204.00	197.50	202.00	201.10	199.88	21460	42.89	1426	12034	56.08
APCOTEXIND	EQ	28-Jun-2024	440.40	440.40	442.00	432.95	436.55	435.45	436.84	20879	91.21	2271	11356	54.39
APEX	EQ	28-Jun-2024	220.74	221.90	226.00	221.22	223.00	222.21	223.96	72375	162.09	6115	28713	39.67
APLAPOLLO	EQ	28-Jun-2024	1539.10	1539.10	1576.95	1520.00	1560.00	1555.30	1542.50	776710	11980.73	52033	459130	59.11
APLLTD	EQ	28-Jun-2024	879.00	880.00	900.20	870.20	880.00	876.60	883.66	221767	1959.67	16178	72780	32.82
APOLLO	EQ	28-Jun-2024	105.82	106.70	107.49	105.66	107.02	106.95	106.50	686354	730.93	7555	432889	63.07
APOLLOHOSP	EQ	28-Jun-2024	6192.50	6222.50	6222.50	6145.15	6187.85	6185.70	6181.52	334692	20689.04	40586	225787	67.46
APOLLOPIPE	EQ	28-Jun-2024	618.95	622.20	638.25	620.75	635.60	631.55	631.04	74497	470.10	5294	42298	56.78
APOLLOTYRE	EQ	28-Jun-2024	517.55	518.00	547.60	516.55	542.70	541.90	534.98	11400917	60992.95	145883	3134377	27.49
APOLSINHOT	EQ	28-Jun-2024	1495.05	1496.00	1508.80	1475.00	1499.50	1486.10	1488.30	2606	38.79	562	1721	66.04
APS	SM	28-Jun-2024	537.25	554.00	560.00	510.40	535.40	532.55	537.45	367500	1975.12	646	185500	50.48
APTECHT	EQ	28-Jun-2024	218.66	219.50	221.98	216.10	216.70	217.35	219.17	178536	391.30	5478	89764	50.28
APTUS	EQ	28-Jun-2024	324.75	326.40	332.05	325.25	330.70	329.95	329.49	340719	1122.62	10391	195987	57.52
ARABIAN	SM	28-Jun-2024	82.35	83.70	85.00	83.05	84.45	84.20	84.02	26000	21.85	13	20000	76.92
ARCHIDPLY	BE	28-Jun-2024	102.20	102.20	102.70	100.15	100.15	100.15	100.86	7319	7.38	61	-	-
ARCHIES	EQ	28-Jun-2024	26.61	27.50	27.50	26.33	26.45	26.71	26.80	70753	18.96	734	35590	50.30
ARE&M	EQ	28-Jun-2024	1609.55	1600.00	1715.65	1581.20	1667.00	1663.15	1660.26	3967314	65867.67	156283	841330	21.21
ARENTERP	EQ	28-Jun-2024	52.57	52.56	52.56	47.31	48.45	48.32	48.47	36970	17.92	620	19380	52.42
ARHAM	ST	28-Jun-2024	139.90	142.00	142.00	140.00	141.95	141.95	140.78	19000	26.75	19	19000	100.00
ARIES	EQ	28-Jun-2024	257.01	256.00	261.73	256.00	259.50	259.76	258.65	34620	89.54	2229	13780	39.80
ARIHANTACA	SM	28-Jun-2024	120.65	122.00	122.00	120.00	120.00	120.00	120.29	5600	6.74	6	5600	100.00
ARIHANTCAP	EQ	28-Jun-2024	68.47	68.75	71.20	68.47	71.00	70.38	70.20	342709	240.57	3632	214627	62.63
ARIHANTSUP	EQ	28-Jun-2024	339.55	337.80	342.55	334.80	339.00	338.45	338.13	15341	51.87	1036	8217	53.56
ARISTO	SM	28-Jun-2024	88.05	88.20	92.00	83.25	92.00	90.35	89.81	60800	54.61	36	44800	73.68
ARMANFIN	EQ	28-Jun-2024	2042.10	2044.15	2111.65	2043.15	2085.00	2088.85	2081.91	51522	1072.64	5589	35208	68.34
AROGRANITE	EQ	28-Jun-2024	58.53	59.62	59.62	56.05	57.00	57.02	57.42	33347	19.15	786	19814	59.42
ARROWGREEN	EQ	28-Jun-2024	546.55	544.00	570.00	542.00	566.90	562.90	554.83	62685	347.80	5075	36522	58.26
ARSHIYA	BE	28-Jun-2024	5.43	5.60	5.60	5.30	5.36	5.39	5.42	235320	12.76	214	-	-
ARTEMISMED	EQ	28-Jun-2024	178.12	178.70	180.59	177.02	177.20	177.42	178.95	111964	200.36	4086	64408	57.53
ARTNIRMAN	EQ	28-Jun-2024	61.10	62.49	65.98	60.40	65.20	63.70	63.71	35698	22.74	1683	3829	10.73
ARVEE	BE	28-Jun-2024	190.48	193.00	198.00	189.75	192.50	192.20	192.69	584	1.13	29	-	-
ARVIND	EQ	28-Jun-2024	379.20	383.00	389.00	368.95	370.75	370.05	379.13	1174376	4452.35	33225	561783	47.84
ARVINDFASN	EQ	28-Jun-2024	520.25	524.00	528.00	513.50	516.00	515.50	520.90	922237	4803.93	22141	454688	49.30
ARVSMART	EQ	28-Jun-2024	705.60	714.60	723.95	699.05	700.00	702.60	710.67	62546	444.49	5095	27550	44.05
ASAHIINDIA	EQ	28-Jun-2024	676.50	670.10	684.80	667.65	674.70	671.00	674.52	97446	657.29	7016	51990	53.35
ASAHISONG	EQ	28-Jun-2024	443.95	446.95	466.00	445.85	452.00	454.30	456.05	178373	813.47	13669	54140	30.35
ASAL	EQ	28-Jun-2024	1018.25	1023.90	1060.00	1006.10	1026.00	1025.95	1024.90	65375	670.03	10400	25490	38.99
ASALCBR	EQ	28-Jun-2024	666.50	670.00	678.80	663.00	665.00	666.05	668.38	71622	478.71	7037	38121	53.23
ASCOM	ST	28-Jun-2024	116.40	110.60	110.60	110.60	110.60	110.60	110.60	2000	2.21	4	2000	100.00
ASHAPURMIN	EQ	28-Jun-2024	410.10	412.90	421.20	403.70	405.35	406.10	410.79	119300	490.07	4185	75636	63.40
ASHIANA	EQ	28-Jun-2024	415.70	416.10	424.00	414.00	421.95	420.05	418.34	71723	300.05	6579	32990	46.00
ASHIMASYN	EQ	28-Jun-2024	42.95	45.08	45.09	41.25	45.00	44.86	44.24	6757597	2989.24	16933	3170877	46.92
ASHOKA	EQ	28-Jun-2024	227.36	230.00	231.90	222.15	224.00	224.56	227.25	1681338	3820.92	25177	536094	31.88
ASHOKAMET	EQ	28-Jun-2024	20.53	20.53	20.94	19.89	20.25	20.05	20.20	130957	26.46	707	95694	73.07
ASHOKLEY	EQ	28-Jun-2024	242.16	241.30	243.95	240.61	241.66	241.89	242.04	5963889	14434.98	55712	2462783	41.29
ASHOKLEY	T0	28-Jun-2024	242.16	242.00	242.00	242.00	242.00	241.89	242.00	2	0.00	1	2	100.00
ASIANENE	EQ	28-Jun-2024	317.50	319.80	322.40	305.00	311.00	308.55	312.03	148284	462.69	4849	81339	54.85
ASIANHOTNR	BE	28-Jun-2024	139.40	138.00	139.92	137.00	137.51	138.17	138.47	315	0.44	17	-	-
ASIANPAINT	EQ	28-Jun-2024	2880.85	2865.00	2932.00	2862.20	2916.50	2917.05	2914.99	1206712	35175.57	92017	574034	47.57
ASIANTILES	EQ	28-Jun-2024	74.01	74.44	74.94	70.91	72.50	72.04	72.99	1203576	878.50	10833	728667	60.54
ASKAUTOLTD	EQ	28-Jun-2024	356.25	356.30	369.25	356.30	363.50	362.65	363.81	336181	1223.05	8691	155703	46.32
ASMS	EQ	28-Jun-2024	19.57	19.96	19.96	19.96	19.96	19.96	19.96	31572	6.30	115	31572	100.00
ASPINWALL	EQ	28-Jun-2024	273.50	276.00	281.00	271.10	275.60	274.50	276.05	4810	13.28	244	2364	49.15
ASPIRE	SM	28-Jun-2024	113.25	115.55	115.55	100.20	102.80	102.90	104.30	158000	164.80	72	114000	72.15
ASTEC	EQ	28-Jun-2024	1285.55	1293.90	1304.00	1275.15	1300.00	1301.40	1292.47	21909	283.17	2271	13588	62.02
ASTERDM	EQ	28-Jun-2024	346.85	346.00	350.30	343.40	346.90	346.65	347.02	1952911	6777.00	73716	1103125	56.49
ASTRAL	EQ	28-Jun-2024	2417.75	2412.70	2412.70	2369.10	2389.80	2380.80	2385.69	333399	7953.86	30061	147906	44.36
ASTRAMICRO	EQ	28-Jun-2024	961.65	968.40	969.30	944.60	950.00	949.25	951.79	209114	1990.33	14420	113378	54.22
ASTRAZEN	EQ	28-Jun-2024	6379.85	6429.00	6999.00	6206.25	6210.00	6250.75	6400.33	26116	1671.51	7104	9358	35.83
ASTRON	BE	28-Jun-2024	21.50	21.50	21.50	21.07	21.20	21.20	21.14	49405	10.44	63	-	-
ATALREAL	BE	28-Jun-2024	7.74	7.65	7.65	7.59	7.59	7.59	7.64	112302	8.58	197	-	-
ATAM	BE	28-Jun-2024	193.98	194.00	197.61	194.00	194.00	194.30	195.31	19668	38.41	223	-	-
ATFL	EQ	28-Jun-2024	719.60	721.00	726.05	710.80	711.00	717.60	717.85	39924	286.60	3428	23541	58.96
ATGL	EQ	28-Jun-2024	902.80	903.00	906.00	895.00	896.00	896.00	897.98	657824	5907.12	31428	288358	43.84
ATL	EQ	28-Jun-2024	50.21	50.49	51.13	50.05	50.58	50.52	50.59	532684	269.50	4517	286441	53.77
ATLANTAA	BE	28-Jun-2024	45.49	44.58	44.58	44.58	44.58	44.58	44.58	183602	81.85	222	-	-
ATMASTCO	SM	28-Jun-2024	326.75	323.00	336.70	310.45	316.00	314.20	319.92	410400	1312.97	459	217600	53.02
ATUL	EQ	28-Jun-2024	6336.95	6336.95	6530.00	6332.15	6477.00	6479.50	6473.42	49265	3189.13	12658	15578	31.62
ATULAUTO	EQ	28-Jun-2024	586.80	597.45	631.10	580.95	630.00	626.90	615.91	1020029	6282.49	42278	340451	33.38
AUBANK	EQ	28-Jun-2024	666.10	670.10	674.90	668.15	670.00	672.05	671.76	1933315	12987.31	51366	942036	48.73
AURDIS	SM	28-Jun-2024	262.75	272.75	297.95	268.00	274.90	274.90	273.90	10500	28.76	18	6000	57.14
AURIONPRO	EQ	28-Jun-2024	1434.90	1442.00	1478.50	1363.15	1366.00	1364.40	1400.45	67406	943.98	5783	40901	60.68
AUROIMPEX	SM	28-Jun-2024	67.00	67.00	67.00	66.60	66.60	66.60	66.87	9600	6.42	6	9600	100.00
AUROPHARMA	EQ	28-Jun-2024	1188.25	1195.20	1214.70	1192.00	1207.55	1207.60	1204.21	1204101	14499.91	98822	726321	60.32
AURUM	EQ	28-Jun-2024	153.69	152.15	156.00	149.40	154.88	154.88	153.16	191633	293.50	3455	125677	65.58
AURUMPP1	E1	28-Jun-2024	116.65	116.15	118.70	115.00	115.00	117.55	116.69	12128	14.15	264	9292	76.62
AUSOMENT	BE	28-Jun-2024	94.92	93.00	96.00	93.00	93.44	94.20	94.88	4396	4.17	57	-	-
AUTOAXLES	EQ	28-Jun-2024	2021.05	2043.65	2065.45	1979.00	1980.00	2000.40	2025.66	20026	405.66	3149	12449	62.16
AUTOBEES	EQ	28-Jun-2024	255.79	255.79	257.80	255.01	257.00	256.58	256.64	174509	447.86	2756	96510	55.30
AUTOIETF	EQ	28-Jun-2024	25.59	25.70	25.82	25.43	25.70	25.61	25.60	1408887	360.72	2614	757237	53.75
AUTOIND	EQ	28-Jun-2024	126.19	127.05	130.77	123.04	124.50	124.21	126.47	406611	514.26	7319	154362	37.96
AVADHSUGAR	EQ	28-Jun-2024	626.20	630.90	646.00	627.50	635.35	636.70	636.77	96954	617.37	8338	27173	28.03
AVALON	EQ	28-Jun-2024	548.85	548.85	553.00	538.15	540.00	541.00	545.84	95538	521.48	6295	62513	65.43
AVANTIFEED	EQ	28-Jun-2024	588.60	590.00	605.40	590.00	598.50	597.55	598.76	450507	2697.44	17054	158643	35.21
AVG	EQ	28-Jun-2024	483.10	485.10	499.10	485.00	488.80	489.75	490.91	19720	96.81	1796	10100	51.22
AVONMORE	BE	28-Jun-2024	129.87	13.14	13.63	13.10	13.63	13.63	13.33	666147	88.82	1589	-	-
AVPINFRA	SM	28-Jun-2024	139.25	142.80	145.00	138.00	138.75	139.90	140.22	200000	280.44	112	137600	68.80
AVROIND	EQ	28-Jun-2024	116.13	116.70	119.19	114.74	116.00	115.55	116.60	20822	24.28	519	12470	59.89
AVTNPL	EQ	28-Jun-2024	86.06	86.60	87.08	85.00	85.40	85.43	85.81	101897	87.44	2687	49311	48.39
AWFIS	EQ	28-Jun-2024	517.65	517.05	524.70	505.50	516.10	514.60	512.70	595151	3051.36	17436	395660	66.48
AWHCL	EQ	28-Jun-2024	512.05	518.00	522.05	508.35	510.80	511.45	514.76	228979	1178.69	10950	126627	55.30
AWL	EQ	28-Jun-2024	333.65	335.00	335.70	331.05	332.30	332.10	332.81	851711	2834.55	19314	523817	61.50
AXISBANK	EQ	28-Jun-2024	1288.95	1283.10	1289.90	1261.60	1263.80	1265.25	1272.14	7167069	91174.94	274653	3910661	54.56
AXISBNKETF	EQ	28-Jun-2024	538.36	538.51	541.00	532.91	533.83	534.37	536.44	9752	52.31	162	7242	74.26
AXISBPSETF	EQ	28-Jun-2024	11.77	12.00	12.00	11.75	11.82	11.81	11.81	22062	2.61	394	15490	70.21
AXISCADES	EQ	28-Jun-2024	530.20	533.85	538.20	519.05	526.25	523.25	526.39	222442	1170.91	12804	105786	47.56
AXISCETF	EQ	28-Jun-2024	113.11	113.20	114.14	111.70	113.51	113.64	113.05	10332	11.68	102	5065	49.02
AXISGOLD	EQ	28-Jun-2024	60.69	61.41	61.41	60.80	61.17	61.11	61.01	42164	25.72	951	37532	89.01
AXISHCETF	EQ	28-Jun-2024	125.99	126.72	127.35	126.49	127.35	127.32	126.74	24837	31.48	138	23853	96.04
AXISILVER	EQ	28-Jun-2024	88.51	89.47	89.47	88.55	89.21	89.20	89.08	36769	32.75	431	30433	82.77
AXISNIFTY	EQ	28-Jun-2024	259.46	259.60	261.17	258.93	259.96	259.29	260.27	4682	12.19	194	2643	56.45
AXISTECETF	EQ	28-Jun-2024	381.56	381.56	384.06	380.14	382.03	382.08	382.21	7291	27.87	210	5986	82.10
AXITA	EQ	28-Jun-2024	21.24	21.26	21.39	21.06	21.24	21.18	21.24	647563	137.56	3393	295527	45.64
AXSENSEX	EQ	28-Jun-2024	80.47	80.00	80.89	79.98	80.38	80.39	80.16	2006	1.61	62	1469	73.23
AYMSYNTEX	EQ	28-Jun-2024	97.98	97.98	101.50	97.90	99.90	100.31	99.50	113121	112.55	1581	81753	72.27
AZAD	EQ	28-Jun-2024	1902.90	1918.00	1941.95	1880.00	1907.60	1898.05	1917.60	89328	1712.96	8188	38155	42.71
BABAFP	SM	28-Jun-2024	51.80	52.75	52.75	52.40	52.75	52.70	52.66	9600	5.06	6	9600	100.00
BAGFILMS	BE	28-Jun-2024	8.92	8.90	9.05	8.71	8.89	8.84	8.90	84657	7.53	335	-	-
BAHETI	SM	28-Jun-2024	260.05	268.40	273.05	247.05	247.05	258.10	265.06	37500	99.40	44	30750	82.00
BAIDFIN	EQ	28-Jun-2024	18.47	18.90	19.63	18.39	18.52	18.61	18.79	1805790	339.33	4924	390089	21.60
BAJAJ-AUTO	EQ	28-Jun-2024	9417.45	9465.00	9523.70	9382.25	9505.00	9501.65	9465.38	237516	22481.80	37384	121479	51.15
BAJAJCON	EQ	28-Jun-2024	260.10	263.69	265.60	261.62	264.00	263.93	263.81	271578	716.45	11379	137434	50.61
BAJAJELEC	EQ	28-Jun-2024	1056.35	1057.00	1064.70	1046.30	1059.95	1056.65	1055.84	31452	332.08	4754	18729	59.55
BAJAJFINSV	EQ	28-Jun-2024	1603.10	1603.10	1622.00	1583.10	1590.95	1588.15	1600.94	2058302	32952.19	93481	1259963	61.21
BAJAJHCARE	EQ	28-Jun-2024	333.50	336.00	340.30	327.90	335.90	336.55	333.87	130995	437.36	4580	66347	50.65
BAJAJHIND	EQ	28-Jun-2024	39.99	40.00	41.24	39.65	40.15	40.11	40.33	21297501	8589.55	47260	5517133	25.91
BAJAJHLDNG	EQ	28-Jun-2024	8449.90	8449.00	8698.00	8449.00	8500.00	8536.25	8589.12	74446	6394.26	21847	29985	40.28
BAJEL	EQ	28-Jun-2024	293.31	294.90	301.70	292.16	295.00	297.28	296.34	399861	1184.96	8190	180128	45.05
BAJFINANCE	EQ	28-Jun-2024	7166.75	7165.00	7226.00	7105.30	7119.00	7115.55	7145.35	829584	59276.72	92953	420233	50.66
BALAJITELE	EQ	28-Jun-2024	66.57	66.78	72.50	66.78	70.00	70.11	70.23	764463	536.87	6210	234413	30.66
BALAMINES	EQ	28-Jun-2024	2304.85	2305.00	2326.65	2275.00	2287.50	2289.55	2299.05	47778	1098.44	8434	20918	43.78
BALAXI	EQ	28-Jun-2024	121.26	121.90	122.95	116.22	120.50	119.30	120.84	18125	21.90	355	13007	71.76
BALKRISHNA	EQ	28-Jun-2024	25.28	25.07	25.56	24.00	24.30	24.22	24.58	205089	50.41	1449	135924	66.28
BALKRISIND	EQ	28-Jun-2024	3199.75	3199.75	3254.20	3179.90	3230.00	3229.00	3218.98	254300	8185.86	27514	102223	40.20
BALMLAWRIE	EQ	28-Jun-2024	270.85	271.45	275.00	268.90	270.00	270.25	271.46	292449	793.89	9357	123855	42.35
BALPHARMA	EQ	28-Jun-2024	116.59	116.25	119.25	116.25	117.26	117.69	117.36	19298	22.65	406	13787	71.44
BALRAMCHIN	EQ	28-Jun-2024	428.90	427.05	437.35	427.05	430.15	429.70	431.68	1531934	6613.01	21829	485888	31.72
BALUFORGE	EQ	28-Jun-2024	319.10	323.40	338.40	321.65	324.00	324.15	328.18	373306	1225.13	15034	166581	44.62
BANARBEADS	EQ	28-Jun-2024	101.06	103.07	103.16	97.60	98.25	100.37	101.17	86321	87.33	3181	15648	18.13
BANARISUG	EQ	28-Jun-2024	3122.60	3122.60	3200.00	3102.00	3165.00	3142.95	3152.90	3279	103.38	1120	2009	61.27
BANCOINDIA	EQ	28-Jun-2024	692.80	694.00	703.60	685.00	685.05	687.70	692.27	77273	534.94	6089	37909	49.06
BANDHANBNK	EQ	28-Jun-2024	200.30	202.20	206.99	200.91	204.00	203.78	204.17	9047376	18471.95	50978	2823423	31.21
BANG	EQ	28-Jun-2024	46.45	48.00	48.00	46.00	46.05	46.05	46.18	7553	3.49	94	6028	79.81
BANKA	BE	28-Jun-2024	94.70	95.00	95.00	93.01	94.00	94.00	94.48	4809	4.54	37	-	-
BANKBARODA	EQ	28-Jun-2024	279.85	273.00	280.80	272.90	275.00	275.40	276.76	15270017	42261.60	97884	7051286	46.18
BANKBEES	EQ	28-Jun-2024	540.11	540.99	542.57	536.25	537.19	537.20	539.29	692780	3736.07	12854	369293	53.31
BANKBETF	EQ	28-Jun-2024	53.07	54.02	54.02	52.50	52.80	52.62	52.73	72258	38.10	340	69921	96.77
BANKETF	EQ	28-Jun-2024	531.98	533.91	534.00	525.96	528.00	526.86	529.00	7928	41.94	717	7304	92.13
BANKETFADD	EQ	28-Jun-2024	53.43	53.84	53.85	53.04	53.07	53.14	53.21	30242	16.09	171	29531	97.65
BANKIETF	EQ	28-Jun-2024	53.53	53.86	54.17	53.08	53.10	53.22	53.55	300781	161.05	1477	199877	66.45
BANKINDIA	EQ	28-Jun-2024	120.89	121.68	123.60	120.10	120.70	120.51	121.76	9504554	11572.73	51886	4206053	44.25
BANKNIFTY1	EQ	28-Jun-2024	541.41	546.69	546.70	535.96	540.00	538.70	538.44	139969	753.65	721	135441	96.76
BANSWRAS	EQ	28-Jun-2024	149.35	150.10	152.00	148.60	150.00	149.98	150.33	51096	76.81	1680	30968	60.61
BARBEQUE	EQ	28-Jun-2024	544.25	542.15	582.00	535.50	566.20	561.00	553.68	85229	471.90	5686	55224	64.79
BASF	EQ	28-Jun-2024	5061.80	5087.15	5179.95	5061.80	5125.00	5084.30	5101.63	12362	630.66	3807	4814	38.94
BASILIC	SM	28-Jun-2024	412.15	411.00	442.90	408.45	422.35	424.25	422.64	141000	595.92	373	98400	69.79
BASML	EQ	28-Jun-2024	47.87	47.87	48.37	46.70	47.97	47.16	47.60	188966	89.96	1676	116042	61.41
BATAINDIA	EQ	28-Jun-2024	1441.05	1439.95	1523.90	1433.60	1515.95	1513.75	1487.35	2109333	31373.16	72928	1226246	58.13
BAWEJA	SM	28-Jun-2024	85.25	85.30	85.95	84.20	84.75	84.55	84.77	16000	13.56	20	11200	70.00
BAYERCROP	EQ	28-Jun-2024	6653.90	6700.00	6820.00	6551.00	6705.00	6712.40	6664.10	27831	1854.68	6061	13657	49.07
BBETF0432	EQ	28-Jun-2024	1157.98	1155.01	1158.50	1155.01	1157.99	1157.94	1157.06	1906	22.05	42	1630	85.52
BBL	EQ	28-Jun-2024	4752.35	4781.00	4822.10	4630.00	4659.00	4652.45	4693.77	35742	1677.65	7693	22135	61.93
BBNPNBETF	EQ	28-Jun-2024	52.15	53.08	53.08	52.29	52.30	52.62	52.67	6643	3.50	55	5919	89.10
BBNPPGOLD	EQ	28-Jun-2024	70.30	70.50	71.20	70.50	70.80	70.95	70.66	6275	4.43	26	6169	98.31
BBOX	EQ	28-Jun-2024	320.32	321.00	384.38	316.48	347.98	350.59	367.87	7047804	25926.69	92960	1420656	20.16
BBTC	EQ	28-Jun-2024	1885.90	1900.40	2167.70	1893.05	2025.00	2025.50	2089.58	2752219	57509.81	177135	247456	8.99
BBTCL	EQ	28-Jun-2024	246.88	249.00	255.00	245.00	245.00	245.22	248.39	5352	13.29	347	3106	58.03
BCLIND	EQ	28-Jun-2024	52.84	53.15	54.23	52.78	52.90	52.87	53.31	1084748	578.32	7778	597500	55.08
BCONCEPTS	EQ	28-Jun-2024	654.45	690.00	690.95	654.50	667.75	673.65	674.32	13699	92.38	1047	7053	51.49
BDL	EQ	28-Jun-2024	1601.95	1612.10	1649.00	1580.00	1596.00	1596.60	1610.20	2931828	47208.26	90044	1116486	38.08
BEACON	SM	28-Jun-2024	129.95	131.50	133.80	124.00	124.50	124.75	127.37	170000	216.54	85	102000	60.00
BEARDSELL	EQ	28-Jun-2024	38.22	38.85	39.10	38.00	38.49	38.18	38.49	38796	14.93	581	22670	58.43
BECTORFOOD	EQ	28-Jun-2024	1378.90	1372.00	1388.00	1364.05	1384.00	1375.05	1374.78	74142	1019.29	11107	37496	50.57
BEDMUTHA	EQ	28-Jun-2024	229.50	233.45	237.00	229.65	230.30	232.10	232.47	8057	18.73	247	5568	69.11
BEL	EQ	28-Jun-2024	304.50	306.00	309.80	302.75	309.35	305.90	305.07	24256902	74000.70	176389	11217588	46.24
BEML	EQ	28-Jun-2024	4500.55	4535.00	4545.00	4406.10	4436.80	4438.05	4486.07	250666	11245.06	23818	73022	29.13
BEPL	EQ	28-Jun-2024	125.14	125.60	131.10	118.10	131.00	129.71	125.39	2829346	3547.81	22601	1496151	52.88
BERGEPAINT	EQ	28-Jun-2024	501.80	501.80	506.90	500.00	504.50	504.20	503.71	965612	4863.84	34905	573848	59.43
BESTAGRO	EQ	28-Jun-2024	675.75	690.00	696.90	674.00	680.00	676.70	682.65	51545	351.87	4542	25715	49.89
BETA	SM	28-Jun-2024	1195.00	1196.00	1220.00	1195.00	1210.00	1210.00	1205.65	2100	25.32	21	1700	80.95
BEWLTD	SM	28-Jun-2024	1405.00	1440.00	1510.00	1405.00	1510.00	1495.50	1468.93	7000	102.82	48	6000	85.71
BFINVEST	EQ	28-Jun-2024	650.30	653.60	706.90	647.55	691.50	686.85	689.23	440106	3033.32	26742	106414	24.18
BFSI	EQ	28-Jun-2024	24.13	24.13	24.25	23.40	23.94	23.96	24.05	460511	110.74	1651	418527	90.88
BFUTILITIE	EQ	28-Jun-2024	885.85	890.00	918.00	886.80	896.90	897.80	904.22	405971	3670.86	22108	86156	21.22
BGRENERGY	BE	28-Jun-2024	38.40	38.36	38.36	38.00	38.20	38.20	38.08	35649	13.57	178	-	-
BHAGCHEM	EQ	28-Jun-2024	254.36	254.21	257.45	248.00	250.00	249.76	251.92	127413	320.98	2603	66274	52.02
BHAGERIA	EQ	28-Jun-2024	170.75	168.51	171.84	168.35	168.75	169.59	170.23	29703	50.56	2037	14961	50.37
BHAGYANGR	EQ	28-Jun-2024	105.99	106.90	109.00	106.11	108.00	107.63	107.86	86920	93.75	1680	50349	57.93
BHANDARI	EQ	28-Jun-2024	7.71	7.83	8.20	7.69	7.83	7.79	7.90	1415649	111.83	2598	430185	30.39
BHARATFORG	EQ	28-Jun-2024	1680.55	1685.00	1692.85	1666.45	1670.00	1670.35	1676.54	1106864	18557.05	56744	730994	66.04
BHARATGEAR	EQ	28-Jun-2024	109.67	110.60	111.00	110.00	110.00	110.16	110.52	20561	22.72	443	13473	65.53
BHARATRAS	EQ	28-Jun-2024	11846.30	11850.00	12045.30	11175.05	11750.10	11621.75	11814.67	6833	807.30	2769	2226	32.58
BHARATWIRE	EQ	28-Jun-2024	257.75	260.15	264.80	256.10	259.00	257.35	259.45	110855	287.61	5419	51641	46.58
BHARTIARTL	EQ	28-Jun-2024	1475.80	1536.25	1536.25	1436.65	1449.00	1444.05	1469.84	29145832	428396.97	639062	14087557	48.33
BHARTIHEXA	EQ	28-Jun-2024	1185.40	1225.00	1242.90	1091.00	1128.95	1116.85	1127.60	3848210	43392.35	216403	1875429	48.74
BHEL	EQ	28-Jun-2024	296.95	306.00	307.90	300.00	301.20	300.85	304.05	32298955	98205.12	194096	9561693	29.60
BHINVIT	IV	28-Jun-2024	106.50	106.50	106.50	105.11	105.25	105.36	105.97	461844	489.44	4964	442270	95.76
BIGBLOC	EQ	28-Jun-2024	228.63	230.00	230.00	225.61	229.70	227.13	228.10	46581	106.25	3186	25495	54.73
BIKAJI	EQ	28-Jun-2024	720.75	724.80	725.90	713.00	715.00	715.60	717.76	268804	1929.38	8514	164073	61.04
BIL	BE	28-Jun-2024	490.00	490.00	490.00	466.60	490.00	476.95	475.99	5268	25.08	98	-	-
BINANIIND	BE	28-Jun-2024	15.63	15.40	16.00	15.35	15.99	15.76	15.72	19064	3.00	63	-	-
BIOCON	EQ	28-Jun-2024	346.15	347.85	354.90	346.35	351.75	351.10	351.05	5816457	20418.39	48629	1845901	31.74
BIOFILCHEM	EQ	28-Jun-2024	64.22	64.98	65.88	63.65	63.66	64.36	64.39	28112	18.10	525	14459	51.43
BIRDYS	SM	28-Jun-2024	68.75	70.00	70.00	70.00	70.00	70.00	70.00	1200	0.84	1	1200	100.00
BIRET	RR	28-Jun-2024	263.04	263.04	267.87	263.04	265.98	265.01	265.68	188156	499.90	2724	133222	70.80
BIRLACABLE	EQ	28-Jun-2024	241.34	242.40	244.78	239.11	240.10	241.04	241.25	53540	129.16	3116	25480	47.59
BIRLACORPN	EQ	28-Jun-2024	1599.40	1613.65	1613.95	1582.30	1595.00	1597.05	1597.72	95105	1519.51	12488	44519	46.81
BIRLAMONEY	EQ	28-Jun-2024	162.24	162.95	171.20	161.05	167.50	167.26	166.72	431112	718.75	17011	146347	33.95
BLAL	EQ	28-Jun-2024	293.80	294.95	299.00	293.00	294.00	294.20	295.22	183949	543.06	6104	89477	48.64
BLBLIMITED	BE	28-Jun-2024	18.49	18.46	18.60	17.85	18.46	18.44	18.33	57483	10.54	179	-	-
BLISSGVS	EQ	28-Jun-2024	101.94	102.50	102.79	101.01	101.53	101.52	101.70	257996	262.38	3434	133228	51.64
BLKASHYAP	EQ	28-Jun-2024	91.20	91.75	91.88	89.58	90.00	90.19	90.71	732917	664.80	8706	340370	46.44
BLS	EQ	28-Jun-2024	359.75	360.25	361.10	348.70	349.90	350.60	353.70	761068	2691.92	19506	366092	48.10
BLSE	EQ	28-Jun-2024	253.15	255.15	255.85	249.00	250.50	251.59	250.80	315429	791.10	13566	164810	52.25
BLUECHIP	BE	28-Jun-2024	4.12	4.20	4.20	4.20	4.20	4.20	4.20	46999	1.97	44	-	-
BLUEDART	EQ	28-Jun-2024	7836.45	7900.00	8012.90	7837.00	7980.00	7971.45	7970.54	18430	1468.97	5400	11237	60.97
BLUEJET	EQ	28-Jun-2024	398.40	396.50	407.00	394.50	405.55	404.00	401.31	122408	491.23	4131	82387	67.31
BLUEPEBBLE	SM	28-Jun-2024	307.60	305.00	309.00	296.50	297.20	296.85	303.82	10400	31.60	13	9600	92.31
BLUESTARCO	EQ	28-Jun-2024	1640.65	1653.50	1663.95	1625.00	1635.00	1634.55	1638.79	143283	2348.10	17704	79640	55.58
BMETRICS	SM	28-Jun-2024	131.45	130.50	134.70	130.50	133.85	132.50	132.68	7600	10.08	19	4400	57.89
BODALCHEM	EQ	28-Jun-2024	77.68	78.14	78.60	76.78	77.10	77.10	77.46	374243	289.90	3613	185438	49.55
BOMDYEING	EQ	28-Jun-2024	202.54	204.00	214.50	201.10	211.50	211.02	210.16	11573812	24323.45	85613	2635249	22.77
BOROLTD	EQ	28-Jun-2024	324.85	324.85	334.00	311.55	327.90	327.45	324.11	1008288	3268.00	32785	477370	47.34
BORORENEW	EQ	28-Jun-2024	502.05	504.70	513.90	502.10	504.00	504.00	506.95	313809	1590.86	14135	125125	39.87
BOROSCI	EQ	28-Jun-2024	213.20	217.00	219.90	210.00	214.00	213.95	213.81	313820	670.99	11956	143972	45.88
BOSCHLTD	EQ	28-Jun-2024	34749.65	34785.00	34785.00	33965.80	34000.00	34084.40	34241.05	58629	20075.18	21994	22035	37.58
BPCL	EQ	28-Jun-2024	304.85	305.85	306.60	301.55	303.25	303.95	304.21	9077880	27615.41	126873	4311767	47.50
BPL	EQ	28-Jun-2024	128.52	129.70	130.89	124.40	128.50	128.50	127.88	290963	372.09	3712	154233	53.01
BRIGADE	EQ	28-Jun-2024	1349.10	1374.00	1388.80	1341.00	1350.00	1348.40	1355.02	248783	3371.06	22660	101096	40.64
BRIGHT	SM	28-Jun-2024	8.40	8.40	8.50	8.25	8.30	8.35	8.33	207000	17.24	48	192000	92.75
BRITANNIA	EQ	28-Jun-2024	5430.30	5435.00	5490.00	5416.25	5455.00	5475.55	5466.77	215576	11785.04	32415	120240	55.78
BRNL	BE	28-Jun-2024	45.40	45.39	45.39	44.85	44.86	44.86	45.00	32656	14.70	370	-	-
BROOKS	BE	28-Jun-2024	88.95	89.00	90.00	84.50	87.00	86.76	85.80	91191	78.24	355	-	-
BSE	EQ	28-Jun-2024	2553.80	2581.00	2642.70	2560.05	2578.80	2582.55	2595.66	1100517	28565.68	68833	477822	43.42
BSE500IETF	EQ	28-Jun-2024	37.73	37.74	38.11	37.74	37.98	38.03	38.00	140087	53.23	861	87064	62.15
BSHSL	EQ	28-Jun-2024	192.56	194.07	194.89	191.65	191.90	191.81	192.13	24486	47.04	810	18526	75.66
BSL	EQ	28-Jun-2024	197.60	199.90	208.00	194.41	200.10	203.73	201.73	48143	97.12	817	29822	61.94
BSLGOLDETF	EQ	28-Jun-2024	63.71	64.41	64.48	63.65	63.89	64.12	64.15	19265	12.36	351	12062	62.61
BSLNIFTY	EQ	28-Jun-2024	27.49	27.63	27.63	27.45	27.51	27.48	27.48	1156017	317.73	3153	1088897	94.19
BSLSENETFG	EQ	28-Jun-2024	78.12	78.10	78.43	77.86	78.25	78.17	78.23	1513	1.18	84	1206	79.71
BSOFT	EQ	28-Jun-2024	686.90	687.00	699.00	685.05	692.00	690.30	692.52	2697396	18680.08	52272	1322093	49.01
BTML	BE	28-Jun-2024	15.12	15.58	15.79	14.75	15.39	15.41	15.52	640775	99.46	1306	-	-
BURNPUR	EQ	28-Jun-2024	9.15	9.83	10.06	9.56	10.06	10.06	9.97	2405504	239.78	1836	1422792	59.15
BUTTERFLY	EQ	28-Jun-2024	857.65	857.95	887.80	857.95	871.00	869.25	871.73	37956	330.87	5305	14332	37.76
BVCL	EQ	28-Jun-2024	62.83	64.80	68.69	62.91	67.00	65.20	65.66	140642	92.35	2972	45244	32.17
BYKE	BE	28-Jun-2024	81.83	82.45	84.00	78.00	81.55	82.57	80.38	99897	80.30	338	-	-
CADSYS	ST	28-Jun-2024	217.00	219.95	219.95	213.00	215.00	215.00	216.53	14000	30.31	26	13500	96.43
CALSOFT	BE	28-Jun-2024	16.99	16.99	17.40	16.75	16.82	16.93	16.94	13079	2.22	97	-	-
CAMLINFINE	EQ	28-Jun-2024	104.23	104.70	105.15	102.50	104.00	103.39	103.71	542799	562.92	8138	271029	49.93
CAMPUS	EQ	28-Jun-2024	295.80	295.00	295.80	289.50	291.60	291.65	291.24	1423422	4145.63	22565	675983	47.49
CAMS	EQ	28-Jun-2024	3551.10	3574.95	3662.75	3560.00	3599.90	3612.75	3612.10	239019	8633.61	29527	109058	45.63
CANARYS	SM	28-Jun-2024	53.80	52.85	52.85	49.00	49.50	50.10	51.23	152000	77.86	38	124000	81.58
CANBK	EQ	28-Jun-2024	118.11	118.25	121.89	118.25	119.52	119.47	120.16	43712892	52524.78	126338	22797542	52.15
CANFINHOME	EQ	28-Jun-2024	910.85	911.00	927.45	909.45	915.00	915.20	917.56	796344	7306.97	30481	242963	30.51
CANTABIL	EQ	28-Jun-2024	239.99	244.00	251.00	239.05	249.00	248.43	242.20	894628	2166.76	11653	743691	83.13
CAPACITE	EQ	28-Jun-2024	302.10	303.65	312.50	296.55	311.00	310.55	304.39	849972	2587.22	21889	335127	39.43
CAPITALSFB	EQ	28-Jun-2024	339.65	339.65	353.75	338.00	347.60	348.00	347.48	141279	490.91	5627	92137	65.22
CAPLIPOINT	EQ	28-Jun-2024	1478.20	1495.00	1515.40	1451.85	1463.00	1472.60	1485.28	250941	3727.18	23793	87282	34.78
CAPTRUST	EQ	28-Jun-2024	112.32	113.91	116.00	112.52	113.60	114.40	113.94	6045	6.89	294	3095	51.20
CARBORUNIV	EQ	28-Jun-2024	1698.65	1700.85	1713.85	1664.00	1685.00	1669.75	1689.13	403435	6814.53	7543	375726	93.13
CAREERP	EQ	28-Jun-2024	396.25	398.15	405.00	386.05	394.00	390.65	394.28	34653	136.63	3295	17056	49.22
CARERATING	EQ	28-Jun-2024	1050.20	1050.20	1071.00	1048.20	1064.90	1062.95	1061.01	17925	190.19	2945	10200	56.90
CARTRADE	EQ	28-Jun-2024	763.25	767.95	783.95	754.00	777.35	779.65	770.19	724184	5577.57	54403	348578	48.13
CARYSIL	EQ	28-Jun-2024	826.25	825.00	847.00	824.20	840.50	841.10	839.82	60468	507.82	5580	34298	56.72
CASTROLIND	EQ	28-Jun-2024	202.40	202.65	207.37	199.80	201.00	200.61	202.01	3039711	6140.58	50980	1652138	54.35
CBAZAAR	SM	28-Jun-2024	17.00	17.00	17.00	16.95	16.95	16.95	16.98	16000	2.72	2	16000	100.00
CCHHL	EQ	28-Jun-2024	18.06	18.20	18.20	17.61	17.76	17.82	17.81	143422	25.54	568	108446	75.61
CCL	EQ	28-Jun-2024	583.40	586.50	594.60	584.60	592.00	591.05	590.44	94982	560.81	7236	43033	45.31
CDSL	EQ	28-Jun-2024	2006.20	2160.00	2407.40	2120.10	2407.40	2387.25	2277.26	21716546	494542.48	632555	3622824	16.68
CEATLTD	EQ	28-Jun-2024	2599.00	2609.35	2920.00	2591.85	2790.00	2821.85	2815.11	2383814	67106.99	167512	245693	10.31
CELEBRITY	EQ	28-Jun-2024	19.06	19.19	19.49	18.71	18.85	18.79	18.94	140534	26.62	683	96988	69.01
CELLECOR	SM	28-Jun-2024	291.00	301.00	305.55	293.30	305.00	305.10	301.33	172800	520.70	248	100200	57.99
CELLO	EQ	28-Jun-2024	882.85	891.80	891.80	875.40	880.95	880.45	881.72	46102	406.49	3716	26502	57.49
CELLPOINT	SM	28-Jun-2024	34.90	34.60	34.90	34.60	34.60	34.60	34.76	12000	4.17	9	8400	70.00
CENTENKA	EQ	28-Jun-2024	580.20	588.70	588.70	576.45	579.60	577.95	580.76	25162	146.13	3155	12360	49.12
CENTEXT	EQ	28-Jun-2024	20.25	20.39	20.99	20.08	20.25	20.32	20.42	147172	30.05	1014	82932	56.35
CENTRALBK	EQ	28-Jun-2024	62.03	62.25	64.88	62.25	62.85	62.79	63.41	12324184	7814.72	35453	2859464	23.20
CENTRUM	EQ	28-Jun-2024	38.56	38.70	39.50	38.10	38.91	39.15	38.75	758509	293.91	6130	317061	41.80
CENTUM	EQ	28-Jun-2024	1640.45	1640.70	1668.00	1620.00	1646.80	1645.20	1651.42	7334	121.12	1338	4171	56.87
CENTURYPLY	EQ	28-Jun-2024	747.65	756.00	777.30	740.60	759.00	763.55	764.75	851332	6510.57	52291	228577	26.85
CENTURYTEX	EQ	28-Jun-2024	2275.35	2299.00	2338.75	2260.00	2290.10	2315.45	2304.45	226696	5224.10	28397	95154	41.97
CERA	EQ	28-Jun-2024	8755.30	8900.00	8991.90	8645.00	8720.00	8683.25	8797.14	35178	3094.66	16213	13179	37.46
CEREBRAINT	BE	28-Jun-2024	6.62	6.65	6.70	6.60	6.65	6.62	6.65	85002	5.65	196	-	-
CESC	EQ	28-Jun-2024	165.26	165.00	167.40	161.55	163.00	162.60	164.18	5023035	8246.93	46431	1611673	32.09
CGCL	EQ	28-Jun-2024	214.21	217.50	218.93	212.12	215.00	215.21	215.94	402463	869.07	10183	133283	33.12
CGPOWER	EQ	28-Jun-2024	697.75	702.00	709.00	690.10	703.80	704.70	701.93	2196512	15417.91	64390	1114182	50.73
CGRAPHICS	SM	28-Jun-2024	186.10	183.50	184.00	178.90	180.00	180.20	181.44	48000	87.09	29	33600	70.00
CHALET	EQ	28-Jun-2024	806.95	807.45	820.00	800.10	800.10	803.35	807.88	56614	457.37	7394	24324	42.96
CHAMBLFERT	EQ	28-Jun-2024	498.75	502.35	513.85	498.20	505.50	506.80	504.37	5361805	27043.20	45784	2674749	49.89
CHAVDA	SM	28-Jun-2024	168.30	171.75	171.75	165.25	168.80	167.50	167.84	125000	209.80	123	80000	64.00
CHEMBOND	EQ	28-Jun-2024	645.25	654.80	662.05	615.80	633.00	624.45	638.83	76182	486.67	4147	44627	58.58
CHEMCON	EQ	28-Jun-2024	258.07	259.30	259.50	255.22	257.15	256.34	257.36	42361	109.02	3029	20767	49.02
CHEMFAB	EQ	28-Jun-2024	598.95	595.00	616.95	580.00	600.30	606.55	604.97	22301	134.91	1279	11008	49.36
CHEMPLASTS	EQ	28-Jun-2024	533.50	536.15	543.75	527.65	531.05	533.50	533.30	313074	1669.62	12260	202128	64.56
CHENNPETRO	EQ	28-Jun-2024	956.05	960.85	993.60	960.00	985.00	982.10	982.12	1173122	11521.43	39138	301414	25.69
CHEVIOT	EQ	28-Jun-2024	1423.40	1426.20	1455.00	1426.20	1450.00	1446.65	1444.28	3172	45.81	855	1788	56.37
CHOICEIN	EQ	28-Jun-2024	384.75	385.00	388.00	384.25	386.00	386.75	385.97	504288	1946.39	5533	113943	22.59
CHOLAFIN	EQ	28-Jun-2024	1438.10	1432.75	1439.40	1409.35	1419.35	1423.50	1422.43	1498054	21308.73	77941	839132	56.01
CHOLAHLDNG	EQ	28-Jun-2024	1286.25	1289.10	1530.00	1289.10	1460.10	1453.50	1442.16	3078861	44402.11	158867	806893	26.21
CIEINDIA	EQ	28-Jun-2024	582.80	589.30	594.65	568.00	571.40	572.30	581.05	531394	3087.66	27643	145904	27.46
CIGNITITEC	EQ	28-Jun-2024	1355.05	1360.40	1366.95	1352.60	1360.10	1360.25	1361.45	114921	1564.59	3835	88496	77.01
CINELINE	EQ	28-Jun-2024	130.37	130.37	134.96	127.52	128.51	129.09	130.57	34079	44.50	1034	20861	61.21
CINEVISTA	BE	28-Jun-2024	18.07	18.00	18.49	17.50	18.00	17.97	17.82	33950	6.05	87	-	-
CIPLA	EQ	28-Jun-2024	1480.90	1486.30	1492.20	1476.05	1482.65	1480.80	1481.11	2087765	30922.18	62077	1555535	74.51
CLEAN	EQ	28-Jun-2024	1411.45	1412.35	1448.70	1403.00	1434.00	1430.60	1420.89	92351	1312.20	10819	47694	51.64
CLEDUCATE	EQ	28-Jun-2024	83.58	83.92	84.99	82.70	82.95	83.26	83.82	23595	19.78	552	14191	60.14
CLOUD	SM	28-Jun-2024	28.25	29.65	29.65	29.65	29.65	29.65	29.65	198000	58.71	44	198000	100.00
CLSEL	EQ	28-Jun-2024	206.34	207.15	207.89	203.30	204.53	204.76	205.59	72532	149.12	4248	42201	58.18
CLSL	SM	28-Jun-2024	43.55	43.55	45.30	43.15	43.50	43.50	43.91	22000	9.66	11	14000	63.64
CMMIPL	ST	28-Jun-2024	2.05	2.05	2.05	2.00	2.05	2.00	2.01	153000	3.08	26	135000	88.24
CMNL	SM	28-Jun-2024	68.75	68.85	71.25	68.85	69.65	69.90	70.10	18000	12.62	12	9000	50.00
CMRSL	SM	28-Jun-2024	171.50	164.05	164.05	164.00	164.00	164.00	164.02	2400	3.94	3	2400	100.00
CMSINFO	EQ	28-Jun-2024	488.70	491.00	496.00	487.00	493.00	493.55	490.64	686296	3367.22	21895	412837	60.15
COALINDIA	EQ	28-Jun-2024	467.05	470.00	476.00	468.00	473.50	473.15	473.14	8302706	39283.74	99753	3620433	43.61
COASTCORP	EQ	28-Jun-2024	228.20	229.00	230.00	226.65	227.07	226.96	228.28	8930	20.39	518	5740	64.28
COCHINSHIP	EQ	28-Jun-2024	2238.50	2249.00	2270.00	2186.05	2228.00	2215.15	2224.35	2477956	55118.41	88112	829704	33.48
COFFEEDAY	EQ	28-Jun-2024	55.58	55.75	56.95	55.22	55.42	55.32	55.86	1795265	1002.82	9273	616560	34.34
COFORGE	EQ	28-Jun-2024	5439.00	5425.05	5548.00	5391.30	5414.95	5458.80	5481.65	674314	36963.52	55913	259137	38.43
COLPAL	EQ	28-Jun-2024	2840.75	2869.25	2878.95	2828.05	2835.00	2843.15	2848.79	287367	8186.48	33281	162986	56.72
COMMITTED	SM	28-Jun-2024	61.40	63.75	63.75	60.05	60.05	60.25	61.44	25600	15.73	16	14400	56.25
COMMOIETF	EQ	28-Jun-2024	92.26	92.99	93.30	91.50	92.50	92.92	92.86	181104	168.16	4003	141752	78.27
COMPUSOFT	EQ	28-Jun-2024	28.51	28.74	28.92	28.21	28.25	28.36	28.44	60762	17.28	610	35212	57.95
COMSYN	EQ	28-Jun-2024	76.50	77.99	78.50	74.41	77.50	76.40	77.17	73635	56.82	810	34466	46.81
CONCOR	EQ	28-Jun-2024	1048.00	1045.10	1054.50	1034.70	1042.50	1042.40	1043.87	1250197	13050.41	49881	760611	60.84
CONCORDBIO	EQ	28-Jun-2024	1561.25	1575.00	1582.60	1527.00	1535.05	1549.05	1545.57	39342	608.06	6564	18083	45.96
CONFIPET	EQ	28-Jun-2024	81.08	81.50	82.00	80.69	81.58	81.50	81.34	459429	373.71	5446	232509	50.61
CONS	EQ	28-Jun-2024	112.39	112.50	113.20	112.35	112.35	112.35	112.84	316	0.36	24	316	100.00
CONSOFINVT	EQ	28-Jun-2024	197.76	201.00	201.00	195.00	197.40	196.85	197.48	20391	40.27	1274	11988	58.79
CONSUMBEES	EQ	28-Jun-2024	122.69	123.01	124.50	122.13	123.00	122.81	123.02	61579	75.75	1062	46352	75.27
CONSUMIETF	EQ	28-Jun-2024	113.57	113.97	114.47	113.57	113.81	113.87	113.65	152126	172.89	333	137130	90.14
CONTI	SM	28-Jun-2024	25.20	24.00	24.00	24.00	24.00	24.00	24.00	3333	0.80	1	3333	100.00
CONTROLPR	EQ	28-Jun-2024	845.70	855.10	879.00	852.60	869.05	872.20	864.70	42305	365.81	10686	23885	56.46
COOLCAPS	SM	28-Jun-2024	338.00	337.50	337.50	330.00	330.00	330.00	334.67	750	2.51	3	750	100.00
CORALFINAC	EQ	28-Jun-2024	49.25	48.25	51.50	48.25	50.01	49.99	49.99	127785	63.87	2229	46050	36.04
CORDSCABLE	BE	28-Jun-2024	240.43	235.00	240.00	228.40	238.40	236.94	230.69	73376	169.27	913	-	-
COROMANDEL	EQ	28-Jun-2024	1561.75	1561.25	1614.00	1555.75	1591.00	1600.85	1590.64	523177	8321.86	26150	214451	40.99
COSMOFIRST	EQ	28-Jun-2024	777.00	777.00	799.00	773.40	787.00	786.95	787.33	71153	560.21	1830	49819	70.02
COUNCODOS	EQ	28-Jun-2024	5.79	5.87	5.87	5.45	5.63	5.65	5.57	749721	41.80	856	588445	78.49
CPS	ST	28-Jun-2024	254.00	260.00	260.00	260.00	260.00	260.00	260.00	600	1.56	1	600	100.00
CPSEETF	EQ	28-Jun-2024	93.65	94.45	95.28	93.12	94.53	94.36	94.71	6195506	5867.83	22638	4502297	72.67
CRAFTSMAN	EQ	28-Jun-2024	5458.55	5358.95	5667.75	5358.95	5510.00	5541.55	5547.35	190965	10593.49	28377	78676	41.20
CRAYONS	SM	28-Jun-2024	125.00	129.00	131.60	128.00	128.00	128.90	129.99	12000	15.60	11	11000	91.67
CREATIVE	EQ	28-Jun-2024	750.50	755.80	766.95	745.00	761.00	749.50	755.24	8854	66.87	1033	5309	59.96
CREATIVEYE	BE	28-Jun-2024	7.18	7.18	7.18	7.15	7.15	7.15	7.17	23278	1.67	45	-	-
CREDITACC	EQ	28-Jun-2024	1329.75	1339.85	1357.90	1297.05	1322.00	1322.10	1326.85	433529	5752.30	36808	214419	49.46
CREST	EQ	28-Jun-2024	387.85	387.05	393.80	370.00	378.80	379.45	385.11	23186	89.29	2058	14006	60.41
CRISIL	EQ	28-Jun-2024	4070.05	4106.65	4305.00	4102.50	4254.10	4251.90	4236.75	108957	4616.24	24058	42267	38.79
CROMPTON	EQ	28-Jun-2024	417.55	417.55	419.85	404.25	405.75	405.30	410.90	5444991	22373.55	58377	3552462	65.24
CROWN	BE	28-Jun-2024	296.81	298.00	311.65	298.00	311.65	310.06	310.86	36337	112.96	540	-	-
CSBBANK	EQ	28-Jun-2024	365.65	368.90	386.00	366.05	379.00	378.15	379.90	2009290	7633.21	54076	717795	35.72
CSLFINANCE	EQ	28-Jun-2024	443.25	446.00	465.00	446.00	452.30	452.75	452.42	23549	106.54	3750	8023	34.07
CTE	EQ	28-Jun-2024	127.67	128.90	133.00	125.15	125.70	126.44	128.75	400148	515.20	4572	195115	48.76
CUB	EQ	28-Jun-2024	167.22	168.15	171.82	165.51	167.61	167.08	169.05	6163692	10419.69	45198	2402260	38.97
CUBEXTUB	BE	28-Jun-2024	94.01	95.80	95.89	95.80	95.89	95.89	95.87	2404	2.30	21	-	-
CUMMINSIND	EQ	28-Jun-2024	4104.15	4103.60	4103.60	3954.30	3962.00	3966.85	4005.40	651880	26110.43	65171	336381	51.60
CUPID	BE	28-Jun-2024	91.83	92.00	92.80	90.00	91.00	91.00	91.52	1436590	1314.78	3407	-	-
CYBERMEDIA	BE	28-Jun-2024	24.81	25.30	26.05	25.00	26.05	26.05	25.82	50798	13.12	179	-	-
CYBERTECH	EQ	28-Jun-2024	180.71	181.80	183.12	175.60	180.00	179.91	179.02	228022	408.21	10252	90476	39.68
CYIENT	EQ	28-Jun-2024	1845.45	1845.00	1906.95	1829.10	1844.00	1837.00	1863.09	545791	10168.59	49708	333436	61.09
CYIENTDLM	EQ	28-Jun-2024	740.15	737.00	749.50	735.40	742.00	747.25	746.04	507110	3783.23	13374	387021	76.32
DABUR	EQ	28-Jun-2024	599.30	601.80	609.65	597.65	600.00	600.70	604.00	1710529	10331.64	48508	834702	48.80
DALBHARAT	EQ	28-Jun-2024	1792.20	1799.95	1820.60	1792.85	1813.95	1813.45	1803.22	759398	13693.62	33973	537996	70.85
DALMIASUG	EQ	28-Jun-2024	405.90	408.00	420.35	407.45	411.00	410.20	412.38	111818	461.12	8845	40340	36.08
DAMODARIND	EQ	28-Jun-2024	51.61	50.70	52.85	50.25	51.95	51.93	51.76	53374	27.62	763	38858	72.80
DANGEE	EQ	28-Jun-2024	7.80	7.87	7.95	7.77	7.79	7.81	7.86	163607	12.86	478	67470	41.24
DATAMATICS	EQ	28-Jun-2024	614.30	618.70	639.00	613.95	620.00	619.30	626.91	286941	1798.87	14606	103618	36.11
DATAPATTNS	EQ	28-Jun-2024	3014.30	3043.70	3052.00	2982.55	3000.00	3001.40	3009.53	192617	5796.86	18029	67683	35.14
DAVANGERE	EQ	28-Jun-2024	8.34	8.36	8.68	8.35	8.39	8.39	8.44	18614776	1571.49	7706	13835613	74.33
DBCORP	EQ	28-Jun-2024	317.00	318.00	324.30	315.05	316.50	316.80	319.31	130141	415.55	5949	79881	61.38
DBL	EQ	28-Jun-2024	519.50	522.00	530.00	513.20	523.10	524.45	521.38	523191	2727.83	17237	174810	33.41
DBOL	EQ	28-Jun-2024	143.77	142.60	144.95	142.00	142.27	142.36	142.98	138761	198.39	3018	72675	52.37
DBREALTY	EQ	28-Jun-2024	187.91	188.50	194.00	185.15	185.99	186.05	188.32	2614719	4924.08	26812	1163004	44.48
DBSTOCKBRO	EQ	28-Jun-2024	46.22	47.95	47.95	46.50	46.95	46.79	47.02	8052	3.79	197	4343	53.94
DCAL	EQ	28-Jun-2024	168.39	172.00	184.80	172.00	178.20	178.70	180.15	2105683	3793.37	46263	508132	24.13
DCBBANK	EQ	28-Jun-2024	137.60	137.99	140.99	137.10	138.00	138.00	139.01	1946222	2705.38	16993	727586	37.38
DCG	SM	28-Jun-2024	111.65	124.40	133.95	122.05	133.95	133.95	130.44	750000	978.29	510	434400	57.92
DCI	BE	28-Jun-2024	223.96	224.85	235.15	215.35	234.50	225.52	226.35	45203	102.32	660	-	-
DCM	EQ	28-Jun-2024	77.86	78.00	78.96	76.62	77.10	77.12	77.68	24173	18.78	527	13315	55.08
DCMFINSERV	BE	28-Jun-2024	5.86	5.97	5.97	5.61	5.84	5.76	5.83	25638	1.49	137	-	-
DCMNVL	EQ	28-Jun-2024	239.12	242.00	243.50	231.51	234.69	232.38	234.88	69840	164.04	3850	37786	54.10
DCMSHRIRAM	EQ	28-Jun-2024	982.25	988.90	1014.50	981.00	985.00	1005.30	995.70	45056	448.62	7143	22998	51.04
DCMSRIND	EQ	28-Jun-2024	216.04	219.00	222.44	212.60	214.80	213.35	216.95	218470	473.98	8566	122763	56.19
DCW	EQ	28-Jun-2024	55.63	55.92	56.33	55.05	55.40	55.25	55.67	1518840	845.58	9283	729788	48.05
DCXINDIA	EQ	28-Jun-2024	357.35	359.90	367.00	357.15	361.85	361.25	361.53	1248335	4513.06	32142	485627	38.90
DECCANCE	EQ	28-Jun-2024	690.55	693.00	701.10	686.00	694.00	694.70	693.52	15461	107.23	1684	7642	49.43
DEEDEV	EQ	28-Jun-2024	327.50	326.55	333.80	313.58	321.00	323.47	324.39	2020124	6553.14	55160	880887	43.61
DEEM	SM	28-Jun-2024	100.00	101.55	101.55	100.00	100.00	100.00	100.80	7000	7.06	7	6000	85.71
DEEPAKFERT	EQ	28-Jun-2024	659.05	661.30	683.55	650.60	680.05	677.20	667.46	1913770	12773.56	53376	637831	33.33
DEEPAKNTR	EQ	28-Jun-2024	2513.35	2513.00	2533.80	2497.65	2503.95	2501.95	2513.03	150785	3789.28	16712	60298	39.99
DEEPENR	EQ	28-Jun-2024	167.87	171.44	172.00	168.11	168.26	168.71	169.52	14257	24.17	893	8528	59.82
DEEPINDS	EQ	28-Jun-2024	289.20	290.65	293.80	287.65	290.90	290.35	290.91	68847	200.28	4645	36301	52.73
DELAPLEX	SM	28-Jun-2024	222.10	223.95	225.00	218.00	218.90	218.45	222.20	10200	22.66	16	9000	88.24
DELHIVERY	EQ	28-Jun-2024	400.10	399.65	401.35	396.65	400.00	400.15	399.80	2002593	8006.46	23170	1521930	76.00
DELPHIFX	BE	28-Jun-2024	220.61	216.19	216.19	216.19	216.19	216.19	216.19	595	1.29	26	-	-
DELTACORP	EQ	28-Jun-2024	128.83	129.50	132.11	129.36	129.45	129.80	130.56	2434686	3178.73	18652	933809	38.35
DELTAMAGNT	EQ	28-Jun-2024	96.50	99.70	99.70	95.21	96.98	96.30	96.67	9415	9.10	339	4248	45.12
DEN	EQ	28-Jun-2024	53.18	53.63	54.27	53.10	53.40	53.31	53.60	995181	533.44	7098	406717	40.87
DENEERS	SM	28-Jun-2024	190.00	189.00	189.00	189.00	189.00	189.00	189.00	600	1.13	1	600	100.00
DENORA	EQ	28-Jun-2024	1667.00	1676.00	1691.00	1649.70	1653.65	1655.80	1666.89	11648	194.16	2255	4615	39.62
DENTALKART	SM	28-Jun-2024	593.70	581.70	603.00	581.40	598.00	598.00	592.95	4750	28.17	19	3250	68.42
DESTINY	ST	28-Jun-2024	31.10	32.65	32.65	32.65	32.65	32.65	32.65	15000	4.90	5	15000	100.00
DEVIT	EQ	28-Jun-2024	112.89	113.50	115.50	109.73	113.64	112.30	112.15	121469	136.23	1504	87405	71.96
DEVYANI	EQ	28-Jun-2024	163.42	163.45	165.77	162.50	164.80	164.71	164.53	1839744	3026.84	37761	1159323	63.02
DGCONTENT	BE	28-Jun-2024	39.07	40.00	41.02	37.11	37.12	37.39	39.04	136029	53.10	435	-	-
DHAMPURSUG	EQ	28-Jun-2024	224.00	224.00	226.39	221.13	223.00	223.03	224.25	556728	1248.44	14867	194923	35.01
DHANBANK	EQ	28-Jun-2024	42.36	42.96	43.24	41.61	41.90	41.81	42.29	1388279	587.10	5044	955543	68.83
DHANI	EQ	28-Jun-2024	49.83	50.00	50.51	48.49	49.50	49.98	49.58	4075268	2020.64	17636	1557901	38.23
DHANUKA	EQ	28-Jun-2024	1668.65	1670.00	1691.00	1625.00	1680.40	1685.90	1669.37	32516	542.81	9042	13257	40.77
DHARMAJ	EQ	28-Jun-2024	244.75	246.49	250.90	244.02	250.20	249.27	248.45	80212	199.28	5660	42293	52.73
DHRUV	BE	28-Jun-2024	114.18	116.46	116.46	116.46	116.46	116.46	116.46	8569	9.98	30	-	-
DHTL	SM	28-Jun-2024	127.60	133.95	133.95	126.00	126.00	126.00	129.19	13600	17.57	17	8800	64.71
DHUNINV	EQ	28-Jun-2024	1244.15	1265.00	1384.90	1245.15	1347.90	1350.50	1331.85	22797	303.62	4059	10504	46.08
DIACABS	BE	28-Jun-2024	1269.25	1294.60	1294.60	1294.60	1294.60	1294.60	1294.60	29915	387.28	290	-	-
DIAMINESQ	EQ	28-Jun-2024	515.20	521.95	534.00	515.10	526.00	527.80	527.87	9999	52.78	1205	5103	51.04
DIAMONDYD	EQ	28-Jun-2024	923.70	924.00	941.95	907.25	911.00	918.55	928.26	32441	301.14	4270	16223	50.01
DICIND	EQ	28-Jun-2024	537.75	538.95	548.00	527.10	529.35	532.35	536.17	11089	59.46	1300	5071	45.73
DIGIDRIVE	BE	28-Jun-2024	35.91	36.00	36.62	36.00	36.62	36.62	36.59	25562	9.35	90	-	-
DIGIKORE	SM	28-Jun-2024	410.25	419.50	423.00	406.00	406.00	406.50	411.55	11000	45.27	51	7200	65.45
DIGISPICE	EQ	28-Jun-2024	39.38	39.42	46.40	39.42	46.00	45.39	44.31	6281922	2783.64	36775	2183405	34.76
DIGJAMLMTD	BE	28-Jun-2024	82.60	82.60	84.39	81.60	82.25	82.25	82.56	451	0.37	33	-	-
DIL	EQ	28-Jun-2024	7.78	7.78	7.99	7.65	7.80	7.86	7.88	949420	74.84	1788	370959	39.07
DISHTV	EQ	28-Jun-2024	15.38	15.45	15.69	15.38	15.55	15.50	15.51	14404167	2234.59	11856	3348167	23.24
DIVGIITTS	EQ	28-Jun-2024	658.35	661.15	669.80	656.30	663.60	664.55	662.64	27275	180.74	2778	13533	49.62
DIVISLAB	EQ	28-Jun-2024	4522.35	4522.35	4648.45	4522.35	4599.00	4596.45	4597.95	391476	17999.85	42036	153329	39.17
DIVOPPBEES	EQ	28-Jun-2024	79.44	81.80	81.80	79.32	79.58	79.86	79.95	61559	49.22	878	43508	70.68
DIXON	EQ	28-Jun-2024	11760.80	11760.80	12149.00	11650.05	11966.80	11971.30	11924.37	506059	60344.36	71348	160326	31.68
DJML	BE	28-Jun-2024	329.45	322.90	322.90	322.90	322.90	322.90	322.90	2306	7.45	54	-	-
DKEGL	SM	28-Jun-2024	63.80	63.55	68.45	63.55	68.45	68.45	65.18	4500	2.93	3	3000	66.67
DLF	EQ	28-Jun-2024	816.75	817.00	829.90	813.00	823.55	824.75	821.91	3751351	30832.65	119970	2100601	56.00
DLINKINDIA	EQ	28-Jun-2024	463.55	466.00	473.45	459.05	466.50	467.20	466.57	206370	962.87	12523	61306	29.71
DMART	EQ	28-Jun-2024	4900.10	4900.00	4921.95	4680.00	4713.05	4716.75	4786.31	685009	32786.65	77687	353444	51.60
DMCC	EQ	28-Jun-2024	318.20	318.25	318.50	313.20	313.20	314.45	314.85	14657	46.15	803	9420	64.27
DNAMEDIA	EQ	28-Jun-2024	5.20	5.20	5.27	4.96	5.00	5.00	5.04	194880	9.83	833	132473	67.98
DODLA	EQ	28-Jun-2024	987.05	995.95	1019.35	989.50	1017.35	1014.95	1007.58	85433	860.81	13162	44049	51.56
DOLATALGO	EQ	28-Jun-2024	131.15	131.92	139.78	131.04	136.50	135.81	136.17	728210	991.57	11252	326933	44.90
DOLLAR	EQ	28-Jun-2024	539.35	541.30	548.90	533.35	541.00	540.95	538.83	152348	820.90	7394	79741	52.34
DOLLEX	SM	28-Jun-2024	38.75	39.00	39.00	38.00	38.00	38.00	38.75	20000	7.75	5	8000	40.00
DOLPHIN	BE	28-Jun-2024	710.80	711.15	715.00	695.10	702.50	702.75	704.17	4634	32.63	284	-	-
DOMS	EQ	28-Jun-2024	1989.35	2019.95	2064.85	1985.00	2042.05	2040.20	2032.14	108309	2200.99	13865	65370	60.36
DONEAR	EQ	28-Jun-2024	133.91	135.40	139.15	134.97	135.99	135.74	136.60	390652	533.65	8375	100873	25.82
DPABHUSHAN	EQ	28-Jun-2024	1304.80	1385.00	1420.00	1351.05	1389.00	1374.60	1387.53	163380	2266.95	16546	43644	26.71
DPSCLTD	EQ	28-Jun-2024	17.99	18.20	18.24	16.75	17.25	17.31	17.67	946364	167.20	3417	674875	71.31
DPWIRES	EQ	28-Jun-2024	443.10	444.55	449.75	440.00	447.70	444.50	444.39	24604	109.34	2535	12912	52.48
DRCSYSTEMS	BE	28-Jun-2024	29.77	30.00	30.00	28.50	28.55	28.61	28.83	202368	58.34	787	-	-
DREAMFOLKS	EQ	28-Jun-2024	484.40	484.40	487.20	476.55	478.05	477.60	480.06	165417	794.10	7899	87650	52.99
DREDGECORP	EQ	28-Jun-2024	1126.00	1144.00	1147.85	1090.05	1104.00	1102.55	1114.76	60965	679.61	4451	34990	57.39
DRONE	SM	28-Jun-2024	339.25	342.00	356.20	342.00	356.20	354.45	352.22	123000	433.23	111	74000	60.16
DRREDDY	EQ	28-Jun-2024	6235.90	6255.45	6420.00	6251.05	6400.00	6402.35	6388.50	1023659	65396.47	141274	493678	48.23
DSSL	EQ	28-Jun-2024	1130.85	1136.80	1162.95	1126.00	1130.00	1133.80	1144.75	17002	194.63	2561	8891	52.29
DTIL	EQ	28-Jun-2024	206.06	207.08	217.90	207.08	216.00	215.90	212.55	16007	34.02	961	7729	48.29
DUCOL	SM	28-Jun-2024	138.75	142.85	145.00	138.15	145.00	143.20	142.25	32800	46.66	29	28800	87.80
DUCON	BE	28-Jun-2024	8.32	8.40	8.40	8.30	8.30	8.30	8.37	342047	28.64	275	-	-
DUGLOBAL	SM	28-Jun-2024	73.95	73.95	77.00	72.25	75.00	75.00	73.33	222500	163.17	89	15000	6.74
DURLAX	ST	28-Jun-2024	98.40	93.50	93.50	93.50	93.50	93.50	93.50	14000	13.09	7	14000	100.00
DVL	EQ	28-Jun-2024	358.95	354.00	373.20	354.00	364.15	364.50	365.23	88915	324.74	7005	33974	38.21
DWARKESH	EQ	28-Jun-2024	73.13	73.99	74.70	73.34	73.99	73.80	73.94	1666365	1232.17	12040	469161	28.15
DYCL	EQ	28-Jun-2024	582.20	582.20	590.25	576.00	583.80	578.50	580.91	48690	282.84	5015	25521	52.42
DYNAMATECH	EQ	28-Jun-2024	7387.65	7450.00	7478.80	7311.00	7340.00	7346.25	7391.45	3923	289.97	1521	2185	55.70
DYNAMIC	SM	28-Jun-2024	222.20	229.00	229.00	214.00	217.75	216.15	219.87	70000	153.91	62	58000	82.86
DYNPRO	EQ	28-Jun-2024	269.50	277.85	309.00	276.50	290.20	288.90	292.96	300403	880.07	11685	67640	22.52
E2E	BE	28-Jun-2024	1646.15	1646.10	1728.45	1611.25	1728.45	1728.45	1692.96	26303	445.30	1408	-	-
EASEMYTRIP	EQ	28-Jun-2024	41.20	41.49	41.59	41.05	41.23	41.20	41.28	3360945	1387.52	18732	1779677	52.95
EBBETF0425	EQ	28-Jun-2024	1218.65	1217.51	1218.65	1216.52	1217.00	1216.86	1217.49	7287	88.72	80	7129	97.83
EBBETF0430	EQ	28-Jun-2024	1381.29	1383.00	1385.00	1378.00	1382.00	1381.74	1381.95	20253	279.89	1508	15834	78.18
EBBETF0431	EQ	28-Jun-2024	1231.29	1227.01	1230.99	1226.29	1228.00	1227.29	1227.81	8471	104.01	208	6886	81.29
EBBETF0433	EQ	28-Jun-2024	1127.24	1161.05	1161.05	1126.00	1127.58	1128.20	1128.71	2185	24.66	90	1964	89.89
ECLERX	EQ	28-Jun-2024	2395.80	2410.00	2430.80	2405.00	2417.95	2419.10	2418.11	33241	803.81	5711	19603	58.97
EDELWEISS	EQ	28-Jun-2024	66.30	66.30	66.65	65.01	65.35	65.20	65.71	2739188	1799.94	42144	1683968	61.48
EFACTOR	SM	28-Jun-2024	226.95	227.50	232.75	226.30	230.00	230.65	230.56	21600	49.80	25	17600	81.48
EFORCE	SM	28-Jun-2024	77.50	77.95	78.50	76.00	77.35	76.85	77.27	108000	83.45	76	75600	70.00
EGOLD	EQ	28-Jun-2024	73.10	73.25	73.50	72.80	73.05	73.45	73.44	36570	26.86	49	35688	97.59
EICHERMOT	EQ	28-Jun-2024	4713.80	4713.80	4733.95	4655.30	4667.90	4672.95	4684.48	939279	44000.35	51220	632524	67.34
EIDPARRY	EQ	28-Jun-2024	753.40	753.10	775.00	752.20	765.00	763.75	763.12	940955	7180.66	31272	416786	44.29
EIFFL	EQ	28-Jun-2024	130.85	131.50	145.99	128.07	142.90	141.68	139.47	67432	94.05	1903	29570	43.85
EIHAHOTELS	EQ	28-Jun-2024	914.55	918.80	931.40	915.50	928.20	919.75	923.10	23126	213.48	2954	12981	56.13
EIHOTEL	EQ	28-Jun-2024	433.40	433.40	448.45	426.10	431.00	429.30	430.51	711835	3064.51	24762	383287	53.84
EIMCOELECO	EQ	28-Jun-2024	2491.55	2401.00	2458.00	2367.00	2380.00	2375.90	2385.22	15925	379.85	1688	10455	65.65
EKC	EQ	28-Jun-2024	126.66	127.59	127.59	125.66	126.04	125.94	126.41	260533	329.34	4823	118652	45.54
ELDEHSG	EQ	28-Jun-2024	1013.30	1018.10	1031.25	1011.70	1013.05	1013.90	1021.70	828	8.46	160	453	54.71
ELECON	EQ	28-Jun-2024	1324.30	1312.80	1337.40	1310.00	1320.00	1322.10	1321.92	148562	1963.87	12529	90510	60.92
ELECTCAST	EQ	28-Jun-2024	173.94	174.42	177.68	171.36	174.65	173.44	174.01	653618	1137.37	11922	382383	58.50
ELECTHERM	BE	28-Jun-2024	798.80	782.85	814.00	782.85	805.00	805.00	802.14	8409	67.45	92	-	-
ELGIEQUIP	EQ	28-Jun-2024	716.15	716.85	738.00	712.00	719.70	718.45	722.23	161459	1166.10	11781	62519	38.72
ELGIRUBCO	BE	28-Jun-2024	72.50	73.95	73.95	73.95	73.95	73.95	73.95	18972	14.03	76	-	-
ELIN	EQ	28-Jun-2024	197.45	199.00	209.00	195.00	207.10	207.55	203.43	541804	1102.20	15170	213167	39.34
EMAMILTD	EQ	28-Jun-2024	686.85	694.90	711.45	683.45	689.00	689.30	692.80	462892	3206.93	30587	213833	46.20
EMAMIPAP	EQ	28-Jun-2024	117.86	118.33	119.71	116.50	116.90	116.85	117.85	64806	76.37	1974	41437	63.94
EMAMIREAL	EQ	28-Jun-2024	105.23	103.50	105.85	101.85	103.96	102.46	103.10	47803	49.28	903	36159	75.64
EMBASSY	RR	28-Jun-2024	353.31	351.41	360.20	351.06	355.40	355.32	355.41	1304590	4636.59	22999	1085305	83.19
EMIL	EQ	28-Jun-2024	230.06	231.89	235.00	227.50	229.69	229.41	230.65	433047	998.82	7229	326647	75.43
EMKAY	BE	28-Jun-2024	163.38	161.30	165.89	161.30	162.35	162.30	162.17	63989	103.77	211	-	-
EMKAYTOOLS	SM	28-Jun-2024	1012.00	995.00	995.00	990.00	995.00	995.00	993.33	900	8.94	3	900	100.00
EMMBI	EQ	28-Jun-2024	111.76	113.40	113.40	107.60	110.50	110.10	110.75	103498	114.63	1879	53757	51.94
EMMIL	SM	28-Jun-2024	369.00	374.80	385.00	368.00	375.00	374.35	376.99	83000	312.90	82	51000	61.45
EMSLIMITED	EQ	28-Jun-2024	640.30	650.00	651.95	635.00	644.00	642.95	643.59	586372	3773.85	20999	258730	44.12
EMUDHRA	EQ	28-Jun-2024	866.25	866.30	874.90	854.95	861.00	856.45	861.86	73097	629.99	6246	41632	56.95
ENDURANCE	EQ	28-Jun-2024	2647.50	2651.05	2725.00	2651.05	2662.00	2678.15	2691.74	95189	2562.24	13425	51938	54.56
ENERGYDEV	EQ	28-Jun-2024	22.86	23.25	23.89	22.93	23.50	23.66	23.44	261469	61.28	1251	186962	71.50
ENFUSE	SM	28-Jun-2024	119.90	119.85	121.70	119.80	120.00	120.00	120.10	25200	30.27	20	22800	90.48
ENGINERSIN	EQ	28-Jun-2024	251.92	252.95	255.28	249.35	250.50	250.84	251.77	3358645	8455.93	37537	1092851	32.54
ENIL	EQ	28-Jun-2024	238.04	238.50	251.79	238.50	244.80	243.55	245.51	106187	260.69	7256	35071	33.03
ENSER	SM	28-Jun-2024	169.05	173.95	173.95	161.00	166.95	164.65	164.96	34000	56.09	17	24000	70.59
ENTERO	EQ	28-Jun-2024	1054.25	1054.95	1058.95	1031.60	1041.05	1040.20	1042.66	25240	263.17	3564	14850	58.84
EPACK	EQ	28-Jun-2024	242.24	244.00	250.00	241.51	243.56	243.74	245.50	1354964	3326.48	26780	587583	43.37
EPIGRAL	EQ	28-Jun-2024	1314.25	1317.95	1347.30	1317.90	1330.00	1324.85	1333.59	32280	430.48	5186	14863	46.04
EPL	EQ	28-Jun-2024	199.27	200.10	202.89	197.19	198.40	198.05	199.79	1305888	2609.05	27991	683432	52.33
EQUAL50ADD	EQ	28-Jun-2024	308.94	309.19	311.57	308.50	310.81	310.87	310.69	7135	22.17	158	4915	68.89
EQUIPPP	BE	28-Jun-2024	26.14	26.40	26.40	24.83	25.00	25.28	25.68	8643	2.22	96	-	-
EQUITASBNK	EQ	28-Jun-2024	98.28	98.35	100.40	96.75	97.00	97.16	98.55	4276295	4214.29	26125	2369115	55.40
ERIS	EQ	28-Jun-2024	1030.45	1035.65	1049.35	1015.65	1029.00	1023.45	1029.30	55740	573.73	5091	24894	44.66
EROSMEDIA	EQ	28-Jun-2024	19.83	19.92	20.03	19.56	19.75	19.72	19.80	239383	47.40	1113	146199	61.07
ESABINDIA	EQ	28-Jun-2024	6164.40	6230.90	6350.00	6011.95	6093.75	6075.40	6180.17	10021	619.31	3536	4142	41.33
ESAFSFB	EQ	28-Jun-2024	53.84	54.00	54.28	53.76	53.90	53.91	54.01	668147	360.87	3460	457160	68.42
ESCONET	SM	28-Jun-2024	270.90	284.40	284.40	284.40	284.40	284.40	284.40	35200	100.11	34	35200	100.00
ESCORTS	EQ	28-Jun-2024	4146.00	4146.00	4239.90	4132.00	4152.90	4146.50	4187.75	193623	8108.44	28997	70434	36.38
ESFL	SM	28-Jun-2024	172.75	176.50	181.00	173.75	177.90	177.05	178.18	133800	238.40	162	66000	49.33
ESG	EQ	28-Jun-2024	40.44	40.50	40.70	40.39	40.50	40.48	40.56	89331	36.23	464	62392	69.84
ESILVER	EQ	28-Jun-2024	89.07	89.10	89.90	88.70	89.90	89.85	89.78	49934	44.83	171	49525	99.18
ESSARSHPNG	EQ	28-Jun-2024	51.10	51.40	52.10	49.20	49.48	49.43	50.27	811566	407.98	5942	476991	58.77
ESSENTIA	BE	28-Jun-2024	4.17	4.08	4.08	4.08	4.08	4.08	4.08	947073	38.64	1754	-	-
ESTER	EQ	28-Jun-2024	116.05	116.04	118.35	114.10	115.00	114.83	116.40	146402	170.41	2678	65342	44.63
ETHOSLTD	EQ	28-Jun-2024	2819.05	2829.95	2899.00	2776.95	2819.00	2811.65	2828.25	31880	901.65	5776	15714	49.29
EUROBOND	SM	28-Jun-2024	199.40	205.00	208.80	200.00	203.90	203.90	203.62	15000	30.54	14	11000	73.33
EUROTEXIND	EQ	28-Jun-2024	14.30	14.30	14.57	14.27	14.27	14.29	14.31	588	0.08	16	570	96.94
EVEREADY	EQ	28-Jun-2024	347.85	349.45	352.25	343.95	350.00	348.45	347.64	259575	902.40	10434	122484	47.19
EVERESTIND	EQ	28-Jun-2024	1175.85	1179.90	1209.60	1166.20	1170.00	1176.50	1192.23	12004	143.12	4064	3845	32.03
EXCEL	BE	28-Jun-2024	0.70	0.71	0.71	0.71	0.71	0.71	0.71	2627834	18.66	888	-	-
EXCELINDUS	EQ	28-Jun-2024	1173.65	1177.00	1193.85	1166.25	1175.80	1172.85	1175.93	10250	120.53	1957	5539	54.04
EXICOM	EQ	28-Jun-2024	435.30	440.00	459.70	432.10	454.10	454.00	447.91	2637904	11815.35	36027	926270	35.11
EXIDEIND	EQ	28-Jun-2024	566.25	566.95	575.50	559.20	564.15	564.50	567.48	8329177	47266.38	115676	2977117	35.74
EXPLEOSOL	EQ	28-Jun-2024	1257.60	1261.65	1265.00	1238.90	1251.50	1249.85	1248.17	17245	215.25	2206	8624	50.01
EXXARO	EQ	28-Jun-2024	92.35	92.80	93.09	92.00	92.80	92.31	92.46	76433	70.67	1229	48799	63.85
FACT	EQ	28-Jun-2024	960.05	973.95	994.95	957.05	983.90	986.75	976.19	1662740	16231.55	45808	254799	15.32
FAIRCHEMOR	EQ	28-Jun-2024	1349.70	1362.00	1380.00	1354.25	1361.10	1376.85	1370.81	16057	220.11	3670	9386	58.45
FALCONTECH	ST	28-Jun-2024	88.95	85.95	89.90	85.20	86.00	85.95	86.79	85200	73.95	71	78000	91.55
FAZE3Q	EQ	28-Jun-2024	424.55	426.80	431.40	419.15	419.15	422.00	424.90	19803	84.14	1329	14464	73.04
FCL	EQ	28-Jun-2024	386.55	386.70	391.20	380.05	383.00	383.05	384.29	228880	879.57	10279	121694	53.17
FCSSOFT	EQ	28-Jun-2024	4.02	4.07	4.08	3.98	4.00	4.00	4.02	5181329	208.34	7792	3114296	60.11
FDC	EQ	28-Jun-2024	457.65	456.90	473.65	455.60	462.00	462.05	465.44	176996	823.82	11076	101153	57.15
FEDERALBNK	EQ	28-Jun-2024	177.02	178.00	179.40	176.80	177.76	177.25	177.88	5586121	9936.48	44893	2620847	46.92
FEDFINA	EQ	28-Jun-2024	121.77	122.50	123.19	121.00	121.60	121.71	122.04	405163	494.47	5419	195044	48.14
FEL	BZ	28-Jun-2024	0.79	0.79	0.80	0.78	0.78	0.78	0.79	129012	1.02	114	-	-
FELDVR	BE	28-Jun-2024	6.45	6.45	6.45	6.12	6.12	6.14	6.22	15984	0.99	90	-	-
FELIX	SM	28-Jun-2024	327.00	327.00	331.00	310.65	310.65	310.65	313.01	46500	145.55	81	41500	89.25
FIBERWEB	EQ	28-Jun-2024	44.65	45.01	45.94	43.90	44.00	44.17	44.70	437782	195.67	3223	195687	44.70
FIDEL	SM	28-Jun-2024	109.00	106.50	106.55	102.50	102.50	102.50	104.58	12000	12.55	12	10000	83.33
FIEMIND	EQ	28-Jun-2024	1298.30	1305.00	1315.00	1272.25	1290.00	1277.85	1285.10	187887	2414.53	7518	148601	79.09
FILATEX	EQ	28-Jun-2024	57.86	58.10	58.54	57.26	57.79	57.76	57.82	1471235	850.66	9252	515559	35.04
FILATFASH	EQ	28-Jun-2024	7.75	7.80	8.45	7.75	8.21	8.22	8.22	14648757	1203.65	18185	5832102	39.81
FINCABLES	EQ	28-Jun-2024	1573.50	1587.90	1599.50	1551.05	1555.00	1559.40	1572.20	110326	1734.55	13443	64834	58.77
FINEORG	EQ	28-Jun-2024	4893.70	4895.00	4922.00	4760.00	4909.00	4890.05	4824.88	50476	2435.41	11606	26629	52.76
FINIETF	EQ	28-Jun-2024	24.75	24.74	25.00	24.61	24.75	24.81	24.90	122493	30.50	697	87941	71.79
FINOPB	EQ	28-Jun-2024	300.45	297.50	303.65	291.60	294.00	293.55	296.93	220040	653.36	9970	102966	46.79
FINPIPE	EQ	28-Jun-2024	327.70	329.15	329.25	316.50	329.15	325.45	323.11	842750	2723.00	23848	396631	47.06
FIVESTAR	EQ	28-Jun-2024	792.90	792.90	798.95	784.50	791.70	793.25	792.44	235416	1865.52	17541	85492	36.32
FLAIR	EQ	28-Jun-2024	300.15	300.15	306.00	298.20	298.65	300.20	302.22	130576	394.62	3649	53251	40.78
FLEXITUFF	BE	28-Jun-2024	30.52	30.52	30.52	30.00	30.20	30.20	30.20	3838	1.16	24	-	-
FLFL	BZ	28-Jun-2024	2.34	2.30	2.44	2.30	2.38	2.41	2.39	91556	2.19	133	-	-
FLUOROCHEM	EQ	28-Jun-2024	3223.50	3236.15	3260.00	3180.45	3196.00	3192.35	3206.86	84828	2720.32	13658	52913	62.38
FMCGIETF	EQ	28-Jun-2024	59.24	59.00	59.80	59.00	59.56	59.57	59.68	966869	577.02	3937	573629	59.33
FMGOETZE	EQ	28-Jun-2024	435.10	437.70	444.60	434.85	441.70	441.70	440.77	91703	404.20	5946	52758	57.53
FMNL	EQ	28-Jun-2024	6.53	6.82	6.82	6.42	6.60	6.57	6.53	149026	9.73	411	107799	72.34
FOCE	SM	28-Jun-2024	982.00	995.00	995.00	995.00	995.00	995.00	995.00	200	1.99	1	200	100.00
FOCUS	EQ	28-Jun-2024	151.16	151.80	152.94	149.00	151.50	150.21	150.57	152634	229.83	4553	93396	61.19
FONEBOX	SM	28-Jun-2024	171.55	167.00	180.00	167.00	178.00	178.60	176.45	9000	15.88	9	8000	88.89
FOODSIN	EQ	28-Jun-2024	146.97	147.75	149.05	146.16	147.30	147.15	147.17	99511	146.45	2046	65391	65.71
FORCEMOT	EQ	28-Jun-2024	8942.00	8966.60	9128.00	8925.00	8969.00	8965.40	9015.54	10867	979.72	3088	5507	50.68
FORTIS	EQ	28-Jun-2024	478.30	479.00	482.00	473.05	474.40	475.35	477.16	1985061	9471.91	35984	1369815	69.01
FOSECOIND	EQ	28-Jun-2024	4211.15	4230.00	4237.60	4162.00	4209.80	4203.95	4198.05	1811	76.03	999	997	55.05
FROG	SM	28-Jun-2024	296.20	300.00	325.80	300.00	325.80	325.70	323.34	361200	1167.90	584	150000	41.53
FSC	BZ	28-Jun-2024	3.48	3.48	3.48	3.30	3.32	3.32	3.33	152461	5.08	243	-	-
FSL	EQ	28-Jun-2024	211.16	213.10	215.28	207.81	210.00	209.96	210.63	1974115	4158.02	36463	901461	45.66
FUSION	EQ	28-Jun-2024	452.10	457.00	458.60	446.30	449.95	448.75	451.89	217832	984.35	9535	127969	58.75
GABRIEL	EQ	28-Jun-2024	476.65	480.00	486.50	467.50	484.50	484.10	479.37	585437	2806.38	25558	182991	31.26
GAEL	EQ	28-Jun-2024	136.02	136.10	137.84	135.52	136.01	136.25	136.43	753111	1027.50	37616	361045	47.94
GAIL	EQ	28-Jun-2024	217.95	218.30	223.15	217.90	219.89	219.55	220.76	25103775	55418.11	124286	11745706	46.79
GALAXYSURF	EQ	28-Jun-2024	2754.00	2743.40	2791.95	2717.60	2741.00	2744.50	2745.46	23947	657.46	6212	12199	50.94
GALLANTT	BE	28-Jun-2024	360.00	360.25	360.50	351.00	360.00	358.00	357.61	32408	115.90	407	-	-
GANDHAR	EQ	28-Jun-2024	209.30	209.30	210.82	208.50	209.20	208.88	209.37	191612	401.17	4431	114606	59.81
GANDHITUBE	EQ	28-Jun-2024	779.45	783.60	800.40	781.05	794.00	793.85	787.24	3295	25.94	566	2028	61.55
GANECOS	EQ	28-Jun-2024	1400.60	1407.65	1414.00	1370.05	1407.00	1400.65	1391.27	40382	561.82	6674	19886	49.24
GANESHBE	EQ	28-Jun-2024	147.16	147.90	152.34	146.91	149.50	148.96	149.71	188776	282.61	6292	93115	49.33
GANESHHOUC	EQ	28-Jun-2024	920.90	926.65	957.75	915.00	957.75	950.65	935.13	86631	810.11	9455	43833	50.60
GANGAFORGE	BE	28-Jun-2024	7.83	7.83	7.97	7.60	7.79	7.74	7.74	343516	26.58	848	-	-
GANGESSECU	EQ	28-Jun-2024	167.45	168.30	174.19	167.41	171.99	170.68	171.34	14835	25.42	661	7481	50.43
GARFIBRES	EQ	28-Jun-2024	3841.25	3840.00	3929.95	3824.25	3830.00	3846.15	3877.39	8013	310.70	3903	3560	44.43
GATECH	BE	28-Jun-2024	1.20	1.20	1.20	1.17	1.17	1.17	1.17	309656	3.63	172	-	-
GATECHDVR	BE	28-Jun-2024	3.04	3.17	3.17	2.95	3.02	3.05	3.05	68095	2.07	218	-	-
GATEWAY	EQ	28-Jun-2024	101.77	102.23	105.24	101.61	103.00	102.53	103.47	690916	714.91	9857	314925	45.58
GEECEE	EQ	28-Jun-2024	388.50	388.30	394.15	378.65	384.50	381.35	384.00	31641	121.50	3751	15246	48.18
GEEKAYWIRE	EQ	28-Jun-2024	90.81	92.90	93.90	90.90	91.04	91.19	92.55	103549	95.84	3415	50648	48.91
GENCON	EQ	28-Jun-2024	48.27	49.10	49.76	46.80	47.10	47.20	47.67	105465	50.28	698	76341	72.39
GENESYS	EQ	28-Jun-2024	595.65	600.00	613.75	588.25	593.00	592.60	602.84	368202	2219.67	11364	161930	43.98
GENSOL	EQ	28-Jun-2024	1010.95	1017.00	1055.95	1005.00	1019.00	1011.95	1026.56	175312	1799.68	9436	94397	53.85
GENUSPAPER	EQ	28-Jun-2024	20.37	20.41	20.63	19.99	20.15	20.11	20.25	563656	114.11	2541	163609	29.03
GENUSPOWER	EQ	28-Jun-2024	306.50	307.00	313.20	307.00	310.00	310.05	310.94	263686	819.92	6788	167009	63.34
GEOJITFSL	EQ	28-Jun-2024	103.45	103.75	104.40	102.75	104.34	103.97	103.66	387940	402.13	5267	131836	33.98
GEPIL	EQ	28-Jun-2024	403.25	402.00	427.00	395.40	411.75	413.85	411.35	672766	2767.44	27509	263902	39.23
GESHIP	EQ	28-Jun-2024	1190.95	1197.00	1255.00	1195.00	1223.50	1225.00	1235.27	1518337	18755.56	64051	472072	31.09
GET&D	BE	28-Jun-2024	1499.40	1525.00	1548.00	1435.65	1519.00	1491.70	1493.75	53348	796.89	6229	-	-
GFLLIMITED	EQ	28-Jun-2024	78.51	78.52	81.57	78.52	80.30	79.75	80.19	186418	149.50	3995	76044	40.79
GHCL	EQ	28-Jun-2024	550.10	555.00	568.00	555.00	563.20	563.50	560.90	621435	3485.64	11615	493467	79.41
GHCLTEXTIL	EQ	28-Jun-2024	89.86	90.00	93.40	89.64	91.25	91.13	91.39	644957	589.41	7885	194980	30.23
GICHSGFIN	EQ	28-Jun-2024	248.38	243.00	246.59	242.09	245.45	245.35	244.49	303297	741.53	7474	111964	36.92
GICL	SM	28-Jun-2024	39.75	40.05	41.00	40.05	41.00	41.00	40.53	6000	2.43	2	6000	100.00
GICRE	EQ	28-Jun-2024	377.45	378.40	387.00	376.25	379.35	378.75	380.38	991346	3770.85	27516	312211	31.49
GILLANDERS	EQ	28-Jun-2024	92.84	93.01	100.90	93.01	95.30	94.65	97.14	127203	123.57	2211	60703	47.72
GILLETTE	EQ	28-Jun-2024	7355.65	7360.00	7405.00	7222.65	7245.00	7244.85	7282.44	12876	937.69	4906	8679	67.40
GILT5YBEES	EQ	28-Jun-2024	56.19	56.21	56.34	56.10	56.26	56.25	56.24	374022	210.35	659	207781	55.55
GINNIFILA	EQ	28-Jun-2024	31.71	31.80	32.55	31.50	31.62	31.70	32.07	60075	19.26	717	30711	51.12
GIPCL	EQ	28-Jun-2024	240.54	241.00	245.00	231.40	236.60	236.17	238.06	651053	1549.91	7168	428582	65.83
GIRIRAJ	ST	28-Jun-2024	367.50	384.90	385.00	383.50	385.00	385.00	384.46	2000	7.69	8	2000	100.00
GKWLIMITED	BE	28-Jun-2024	2745.00	2745.00	2855.00	2616.00	2848.95	2711.50	2721.27	345	9.39	61	-	-
GLAND	EQ	28-Jun-2024	1817.35	1818.85	1835.00	1803.55	1825.30	1824.85	1822.19	220838	4024.08	19021	149280	67.60
GLAXO	EQ	28-Jun-2024	2677.55	2680.00	2700.00	2641.20	2650.00	2651.00	2669.42	81346	2171.47	12308	44826	55.11
GLENMARK	EQ	28-Jun-2024	1220.75	1225.05	1246.90	1220.80	1233.00	1230.50	1235.46	476411	5885.87	22448	200166	42.02
GLFL	BE	28-Jun-2024	7.19	7.19	7.33	7.19	7.33	7.33	7.23	7310	0.53	12	-	-
GLOBAL	BE	28-Jun-2024	173.20	172.00	172.00	170.15	170.15	170.15	170.46	17760	30.27	321	-	-
GLOBALPET	SM	28-Jun-2024	100.25	100.00	100.00	100.00	100.00	100.00	100.00	3000	3.00	1	3000	100.00
GLOBALVECT	BE	28-Jun-2024	207.90	207.90	212.00	204.50	204.50	204.50	209.12	6004	12.56	93	-	-
GLOBE	EQ	28-Jun-2024	3.29	3.36	3.42	3.22	3.34	3.32	3.35	2281364	76.37	1968	1581090	69.30
GLOBUSSPR	EQ	28-Jun-2024	767.85	775.00	776.00	762.55	767.35	766.40	767.82	63151	484.89	5100	30145	47.73
GLOSTERLTD	EQ	28-Jun-2024	830.80	835.95	836.55	827.05	830.00	828.75	830.67	1957	16.26	206	1667	85.18
GLS	EQ	28-Jun-2024	831.65	835.00	874.00	831.85	867.00	869.05	858.33	121069	1039.17	12038	71987	59.46
GMBREW	EQ	28-Jun-2024	643.45	645.00	654.70	625.00	634.80	634.85	643.06	80178	515.59	8028	35473	44.24
GMDCLTD	EQ	28-Jun-2024	397.90	399.70	401.00	392.00	393.50	392.95	396.03	789211	3125.50	17592	337712	42.79
GMMPFAUDLR	EQ	28-Jun-2024	1317.85	1317.25	1328.00	1313.05	1320.90	1319.45	1321.80	120539	1593.28	6923	97717	81.07
GMRINFRA	EQ	28-Jun-2024	99.24	99.50	99.60	95.74	96.40	96.57	97.01	38975155	37808.59	101497	14456207	37.09
GMRP&UI	EQ	28-Jun-2024	84.01	87.99	88.00	82.11	84.39	83.89	84.85	3865270	3279.65	20567	2082892	53.89
GNA	EQ	28-Jun-2024	389.95	393.75	396.85	391.30	394.05	395.35	394.37	38746	152.80	3516	22416	57.85
GNFC	EQ	28-Jun-2024	672.30	679.00	713.35	676.60	711.00	710.50	702.09	7334980	51498.04	108845	2641526	36.01
GOACARBON	EQ	28-Jun-2024	807.70	813.00	824.05	800.55	808.90	806.05	810.95	22370	181.41	2756	11070	49.49
GOCLCORP	EQ	28-Jun-2024	464.35	465.05	479.00	460.60	464.00	465.85	469.51	111055	521.42	6935	54761	49.31
GOCOLORS	EQ	28-Jun-2024	1035.10	1039.95	1044.95	1007.25	1020.55	1016.55	1029.20	143902	1481.04	7673	127377	88.52
GODFRYPHLP	EQ	28-Jun-2024	4301.30	4277.00	4277.00	4114.00	4125.00	4124.50	4153.11	106711	4431.82	15588	42752	40.06
GODHA	EQ	28-Jun-2024	0.85	0.88	0.89	0.86	0.89	0.89	0.88	23716283	209.48	3032	16607169	70.02
GODIGIT	EQ	28-Jun-2024	332.75	334.70	340.00	329.75	338.00	338.00	333.25	575207	1916.87	12410	426540	74.15
GODREJAGRO	EQ	28-Jun-2024	666.30	665.00	680.00	658.00	675.35	675.30	672.05	315724	2121.83	22122	173816	55.05
GODREJCP	EQ	28-Jun-2024	1362.00	1366.00	1382.15	1358.95	1373.55	1375.85	1375.88	624365	8590.52	45047	364106	58.32
GODREJIND	EQ	28-Jun-2024	845.15	849.95	861.00	841.55	857.00	855.90	851.91	371701	3166.56	19809	236569	63.64
GODREJPROP	EQ	28-Jun-2024	3110.65	3131.00	3220.00	3087.70	3198.00	3207.90	3169.96	784197	24858.74	62596	290507	37.05
GOENKA	BZ	28-Jun-2024	0.90	0.85	0.94	0.85	0.94	0.93	0.92	1391727	12.74	384	-	-
GOKEX	EQ	28-Jun-2024	928.10	926.05	975.30	914.20	939.00	940.05	947.91	401678	3807.57	38155	135520	33.74
GOKUL	BE	28-Jun-2024	40.00	39.80	39.80	39.20	39.20	39.20	39.51	57379	22.67	84	-	-
GOKULAGRO	EQ	28-Jun-2024	172.46	172.26	173.98	165.35	168.00	167.85	170.12	205989	350.44	6493	74969	36.39
GOLD1	EQ	28-Jun-2024	60.70	60.76	61.44	60.76	61.18	61.12	61.07	323865	197.79	1327	298450	92.15
GOLDBEES	EQ	28-Jun-2024	60.32	60.52	60.84	60.35	60.78	60.63	60.53	4174732	2526.82	22877	2696129	64.58
GOLDCASE	EQ	28-Jun-2024	11.42	11.49	11.54	11.41	11.46	11.47	11.49	194122	22.30	651	170987	88.08
GOLDENTOBC	BZ	28-Jun-2024	43.92	43.25	43.99	42.00	43.00	43.80	42.48	1182	0.50	40	-	-
GOLDETF	EQ	28-Jun-2024	70.63	70.75	71.18	70.43	71.00	70.97	70.88	35370	25.07	680	30325	85.74
GOLDETFADD	EQ	28-Jun-2024	70.47	70.70	71.10	70.70	71.10	71.09	71.03	404255	287.14	132	402375	99.53
GOLDIAM	EQ	28-Jun-2024	161.80	164.80	164.80	160.00	160.88	160.73	161.05	284474	458.14	3453	163181	57.36
GOLDIETF	EQ	28-Jun-2024	62.32	62.35	63.02	62.25	62.70	62.78	62.65	569993	357.09	3186	537418	94.29
GOLDKART	ST	28-Jun-2024	94.70	98.50	99.10	98.50	99.10	99.10	98.84	5000	4.94	4	5000	100.00
GOLDSHARE	EQ	28-Jun-2024	60.65	61.20	61.45	60.70	60.95	61.00	60.83	84658	51.50	571	59265	70.01
GOLDSTAR	SM	28-Jun-2024	14.50	14.50	14.50	14.30	14.30	14.30	14.39	112500	16.18	10	90000	80.00
GOLDTECH	EQ	28-Jun-2024	133.00	137.50	153.57	134.43	141.21	141.25	145.43	260262	378.49	4834	81832	31.44
GOODLUCK	EQ	28-Jun-2024	904.25	904.25	960.00	900.10	922.00	920.15	934.03	307309	2870.35	15013	162709	52.95
GOPAL	EQ	28-Jun-2024	330.30	331.00	334.00	328.50	328.60	329.75	330.17	70383	232.38	2640	43877	62.34
GOYALALUM	BE	28-Jun-2024	9.38	9.35	9.35	9.25	9.25	9.25	9.30	72583	6.75	249	-	-
GOYALSALT	SM	28-Jun-2024	174.15	174.10	174.15	170.25	170.25	170.40	171.69	10200	17.51	16	9600	94.12
GPECO	ST	28-Jun-2024	387.70	368.35	382.80	368.35	368.35	368.35	370.27	313200	1159.68	157	298800	95.40
GPIL	EQ	28-Jun-2024	1064.10	1053.00	1088.40	1051.25	1067.85	1064.10	1073.59	236457	2538.57	15777	104051	44.00
GPPL	EQ	28-Jun-2024	208.42	209.70	214.55	205.80	209.50	209.21	209.87	5106195	10716.44	44473	2541937	49.78
GPTHEALTH	EQ	28-Jun-2024	151.12	151.90	151.90	150.04	151.00	150.91	150.83	65509	98.81	2721	43006	65.65
GPTINFRA	BE	28-Jun-2024	266.61	270.45	272.78	267.00	272.00	272.11	269.92	53602	144.68	1420	-	-
GRANULES	EQ	28-Jun-2024	498.65	500.00	507.35	491.70	493.35	492.80	498.68	2014425	10045.52	44407	657739	32.65
GRAPHISAD	SM	28-Jun-2024	43.65	42.65	43.35	42.55	42.60	42.65	42.74	21600	9.23	18	15600	72.22
GRAPHITE	EQ	28-Jun-2024	568.05	570.00	574.85	560.20	561.00	561.40	566.28	429070	2429.72	15737	192385	44.84
GRASIM	EQ	28-Jun-2024	2637.60	2635.95	2678.95	2587.20	2668.00	2670.45	2648.31	1495266	39599.27	96818	861647	57.62
GRAVITA	EQ	28-Jun-2024	1472.35	1476.95	1499.85	1470.10	1480.00	1476.20	1482.02	78512	1163.56	6169	42480	54.11
GRCL	SM	28-Jun-2024	323.30	323.30	323.30	323.30	323.30	323.30	323.30	500	1.62	1	500	100.00
GREAVESCOT	EQ	28-Jun-2024	131.75	132.39	133.44	131.10	131.64	131.41	132.12	667850	882.36	7509	308956	46.26
GREENCHEF	SM	28-Jun-2024	71.45	70.45	72.50	70.45	70.60	70.85	71.38	36800	26.27	41	24800	67.39
GREENLAM	EQ	28-Jun-2024	606.05	605.95	614.95	604.00	609.65	608.10	609.28	22987	140.06	4336	10427	45.36
GREENPANEL	EQ	28-Jun-2024	318.75	318.95	333.20	317.00	326.00	326.70	327.00	461880	1510.34	16281	213332	46.19
GREENPLY	EQ	28-Jun-2024	312.45	314.95	321.90	308.00	316.50	318.10	314.83	376098	1184.07	15053	141619	37.65
GREENPOWER	EQ	28-Jun-2024	20.35	20.45	20.48	20.10	20.32	20.22	20.24	2026038	410.04	9255	1492317	73.66
GRINDWELL	EQ	28-Jun-2024	2700.75	2717.55	2751.50	2695.75	2737.00	2733.60	2731.08	37466	1023.23	6073	25783	68.82
GRINFRA	EQ	28-Jun-2024	1749.75	1764.25	1764.25	1702.45	1737.00	1740.05	1724.77	94166	1624.15	10867	43882	46.60
GRMOVER	EQ	28-Jun-2024	183.53	185.00	187.49	178.55	181.00	181.14	182.31	100136	182.55	5996	52447	52.38
GROBTEA	EQ	28-Jun-2024	922.60	921.80	948.70	917.65	919.20	918.75	927.09	612	5.67	134	362	59.15
GRPLTD	EQ	28-Jun-2024	11992.95	12544.00	13275.75	11795.95	13217.50	12869.20	12576.56	11902	1496.86	5904	4297	36.10
GRSE	EQ	28-Jun-2024	2122.10	2134.00	2153.65	2051.00	2104.90	2099.10	2101.32	3398709	71417.78	123665	742223	21.84
GRWRHITECH	EQ	28-Jun-2024	2228.10	2257.85	2422.05	2233.00	2350.00	2356.40	2352.18	223703	5261.89	22621	94049	42.04
GSEC10IETF	EQ	28-Jun-2024	232.35	232.35	232.35	232.35	232.35	232.35	232.35	32	0.07	3	32	100.00
GSEC10YEAR	EQ	28-Jun-2024	26.25	26.39	26.44	26.10	26.10	26.26	26.35	40791	10.75	27	20826	51.06
GSEC5IETF	EQ	28-Jun-2024	56.41	56.41	57.10	56.30	57.00	56.99	56.91	5347	3.04	28	5341	99.89
GSFC	EQ	28-Jun-2024	241.01	242.07	245.59	240.10	242.00	242.40	242.61	4256860	10327.58	36041	1286113	30.21
GSLSU	EQ	28-Jun-2024	213.28	213.78	218.79	210.00	212.97	213.10	215.62	115091	248.16	3909	71913	62.48
GSMFOILS	ST	28-Jun-2024	53.00	51.00	51.00	50.35	50.35	50.35	50.40	88000	44.35	22	68000	77.27
GSPL	EQ	28-Jun-2024	296.35	296.35	305.55	295.00	296.05	296.55	300.63	2242429	6741.48	40108	1198367	53.44
GSS	BE	28-Jun-2024	94.59	95.90	95.90	92.16	94.00	94.00	93.85	4838	4.54	133	-	-
GSTL	SM	28-Jun-2024	41.30	41.30	41.95	40.00	40.20	40.80	40.94	14000	5.73	13	11000	78.57
GTECJAINX	BE	28-Jun-2024	67.81	67.81	67.81	67.00	67.00	67.00	67.26	19	0.01	2	-	-
GTL	BE	28-Jun-2024	13.34	13.60	13.60	13.60	13.60	13.60	13.60	138144	18.79	175	-	-
GTLINFRA	EQ	28-Jun-2024	3.11	3.25	3.26	3.21	3.26	3.26	3.25	101654088	3307.14	22006	77745279	76.48
GTPL	EQ	28-Jun-2024	175.06	176.45	184.00	173.02	174.60	175.78	178.28	99393	177.20	5438	41702	41.96
GUFICBIO	EQ	28-Jun-2024	347.95	349.70	351.15	343.80	346.00	346.35	347.44	39432	137.00	4052	18241	46.26
GUJALKALI	EQ	28-Jun-2024	770.10	770.10	780.00	764.95	773.00	770.30	771.57	33774	260.59	3333	14924	44.19
GUJAPOLLO	EQ	28-Jun-2024	243.71	242.00	250.00	239.79	241.00	240.58	243.29	13090	31.85	642	7997	61.09
GUJGASLTD	EQ	28-Jun-2024	627.05	627.90	642.10	623.05	627.45	628.45	631.71	1627201	10279.20	46703	417875	25.68
GUJRAFFIA	EQ	28-Jun-2024	45.15	45.17	45.77	43.11	44.99	44.21	44.66	4488	2.00	223	2935	65.40
GULFOILLUB	EQ	28-Jun-2024	1154.50	1166.00	1220.05	1150.05	1219.95	1217.30	1195.89	538318	6437.71	33806	178108	33.09
GULFPETRO	EQ	28-Jun-2024	67.19	67.15	67.89	65.22	65.98	65.83	66.50	119142	79.23	2860	68198	57.24
GULPOLY	EQ	28-Jun-2024	201.68	202.35	204.39	198.71	200.15	199.94	200.83	107725	216.34	4200	58511	54.32
GVKPIL	EQ	28-Jun-2024	11.03	11.07	11.28	11.00	11.05	11.01	11.11	2365040	262.70	6611	1709937	72.30
GVPTECH	BE	28-Jun-2024	13.58	13.70	13.70	12.96	13.59	13.59	13.29	112426	14.95	408	-	-
HAL	EQ	28-Jun-2024	5281.50	5299.00	5344.00	5250.05	5267.95	5264.25	5288.68	1565629	82801.14	107444	536456	34.26
HAPPSTMNDS	EQ	28-Jun-2024	815.90	819.00	825.70	815.55	817.90	817.30	820.22	794204	6514.21	33269	405531	51.06
HAPPYFORGE	EQ	28-Jun-2024	1220.25	1210.00	1226.90	1203.75	1218.20	1219.45	1218.25	35480	432.24	4037	27393	77.21
HARDWYN	EQ	28-Jun-2024	31.08	31.30	31.30	30.70	31.00	30.79	30.90	142048	43.89	2224	76036	53.53
HARIOMPIPE	EQ	28-Jun-2024	590.05	603.95	603.95	584.55	588.00	588.60	592.66	43273	256.46	5323	16436	37.98
HARRMALAYA	EQ	28-Jun-2024	198.91	199.86	203.95	195.00	201.05	201.94	199.27	60593	120.74	2781	29689	49.00
HARSHA	EQ	28-Jun-2024	540.55	541.05	558.40	541.05	547.40	549.05	549.28	143666	789.13	11530	53499	37.24
HATHWAY	EQ	28-Jun-2024	21.64	21.70	22.10	21.64	21.82	21.78	21.86	4038986	882.86	11613	1602860	39.68
HATSUN	EQ	28-Jun-2024	1026.60	1031.75	1041.95	1020.00	1022.00	1026.00	1030.70	12448	128.30	2026	6408	51.48
HAVELLS	EQ	28-Jun-2024	1852.85	1863.00	1869.45	1812.60	1820.00	1822.40	1839.58	1799112	33096.14	85046	1072316	59.60
HAVISHA	EQ	28-Jun-2024	2.56	2.63	2.63	2.43	2.58	2.49	2.50	79461	1.99	231	51288	64.54
HBLPOWER	EQ	28-Jun-2024	503.10	507.00	509.95	498.10	501.00	500.10	502.34	564488	2835.63	19050	295026	52.26
HBSL	EQ	28-Jun-2024	110.39	112.74	112.85	106.83	109.90	108.67	108.48	25593	27.76	847	12505	48.86
HCC	EQ	28-Jun-2024	48.18	48.20	48.95	47.25	47.60	47.66	47.94	23151143	11098.96	58837	9582310	41.39
HCG	EQ	28-Jun-2024	371.45	371.00	388.25	370.00	380.50	380.00	379.48	396749	1505.57	19121	156857	39.54
HCL-INSYS	BE	28-Jun-2024	17.00	17.19	17.20	16.70	17.00	16.91	16.99	200889	34.14	1042	-	-
HCLTECH	EQ	28-Jun-2024	1454.90	1468.00	1468.70	1442.00	1461.00	1459.60	1453.00	4943575	71829.94	222838	2884258	58.34
HDFCAMC	EQ	28-Jun-2024	4043.90	4027.10	4092.40	3983.85	4000.00	3993.30	4019.01	272580	10955.02	32736	134628	49.39
HDFCBANK	EQ	28-Jun-2024	1696.15	1697.60	1706.60	1679.00	1685.00	1683.80	1692.59	13238023	224065.75	312550	7702121	58.18
HDFCBSE500	EQ	28-Jun-2024	35.73	35.61	36.08	35.61	35.98	35.92	35.93	20478	7.36	284	14339	70.02
HDFCGOLD	EQ	28-Jun-2024	62.19	62.19	63.09	62.12	62.45	62.90	62.77	963637	604.83	1775	887170	92.06
HDFCGROWTH	EQ	28-Jun-2024	112.98	113.48	113.74	113.21	113.59	113.52	113.41	7180	8.14	103	5634	78.47
HDFCLIFE	EQ	28-Jun-2024	593.25	594.00	599.80	590.00	595.00	595.05	594.95	3646272	21693.65	80516	1818650	49.88
HDFCLIQUID	EQ	28-Jun-2024	1000.01	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	5625	56.25	22	5616	99.84
HDFCLOWVOL	EQ	28-Jun-2024	19.18	19.29	19.30	18.93	19.28	19.26	19.22	26726	5.14	248	17198	64.35
HDFCMID150	EQ	28-Jun-2024	20.79	20.99	21.00	20.55	20.94	20.92	20.89	312215	65.23	1321	289145	92.61
HDFCMOMENT	EQ	28-Jun-2024	35.49	35.83	35.83	35.34	35.58	35.66	35.62	191716	68.29	1695	119185	62.17
HDFCNEXT50	EQ	28-Jun-2024	71.90	72.49	73.50	71.41	72.05	72.46	72.40	61197	44.31	415	48679	79.54
HDFCNIF100	EQ	28-Jun-2024	25.43	25.43	25.65	24.92	25.31	25.37	25.48	44358	11.30	456	33272	75.01
HDFCNIFBAN	EQ	28-Jun-2024	53.69	53.04	54.20	53.04	53.45	53.33	53.56	47236	25.30	428	23942	50.69
HDFCNIFIT	EQ	28-Jun-2024	37.05	37.10	37.20	36.90	37.10	37.05	37.05	46715	17.31	327	42232	90.40
HDFCNIFTY	EQ	28-Jun-2024	264.74	265.19	266.42	264.09	265.28	264.85	265.49	149052	395.72	2166	130577	87.60
HDFCPSUBK	EQ	28-Jun-2024	73.71	74.74	75.40	73.34	74.55	74.26	74.86	20871	15.62	250	12943	62.01
HDFCPVTBAN	EQ	28-Jun-2024	26.67	26.14	26.95	26.14	26.51	26.41	26.51	210722	55.86	721	156676	74.35
HDFCQUAL	EQ	28-Jun-2024	57.21	57.20	57.61	56.70	57.39	57.30	57.21	14257	8.16	132	6507	45.64
HDFCSENSEX	EQ	28-Jun-2024	87.78	87.01	88.30	87.01	87.85	87.73	87.82	44106	38.73	439	39857	90.37
HDFCSILVER	EQ	28-Jun-2024	85.55	86.18	88.82	85.60	86.10	86.80	86.45	492002	425.32	856	443872	90.22
HDFCSML250	EQ	28-Jun-2024	170.42	170.99	173.00	170.43	172.39	172.12	172.12	317223	546.00	5202	187274	59.04
HDFCVALUE	EQ	28-Jun-2024	134.18	134.19	136.15	133.00	133.00	134.42	134.65	12009	16.17	208	6206	51.68
HEADSUP	BE	28-Jun-2024	11.33	11.60	11.79	11.35	11.73	11.71	11.65	27270	3.18	93	-	-
HEALTHADD	EQ	28-Jun-2024	124.66	125.34	125.75	125.12	125.48	125.39	125.44	1260	1.58	44	1181	93.73
HEALTHIETF	EQ	28-Jun-2024	126.40	126.40	127.98	126.40	127.71	127.65	127.57	26719	34.09	529	12984	48.59
HEALTHY	EQ	28-Jun-2024	12.66	12.68	12.85	12.62	12.83	12.81	12.78	1804488	230.65	1924	1693967	93.88
HECPROJECT	BE	28-Jun-2024	118.35	114.60	120.25	114.60	119.00	116.43	117.81	14324	16.87	173	-	-
HEG	EQ	28-Jun-2024	2146.55	2155.95	2179.60	2148.00	2163.95	2163.35	2162.39	78619	1700.05	8865	28199	35.87
HEIDELBERG	EQ	28-Jun-2024	221.46	222.67	224.79	217.07	219.25	218.94	220.43	692411	1526.29	15712	258825	37.38
HEMIPROP	EQ	28-Jun-2024	189.73	191.29	191.99	188.00	188.50	188.35	189.63	398550	755.78	7732	200244	50.24
HERANBA	EQ	28-Jun-2024	362.55	360.05	364.95	347.90	355.20	351.20	355.47	70845	251.84	5908	38195	53.91
HERCULES	EQ	28-Jun-2024	561.95	563.95	580.00	555.00	562.50	559.95	561.10	39556	221.95	4563	17860	45.15
HERITGFOOD	EQ	28-Jun-2024	564.95	568.00	572.00	560.05	562.10	561.15	564.91	471204	2661.86	12554	258794	54.92
HEROMOTOCO	EQ	28-Jun-2024	5485.20	5500.00	5605.25	5452.10	5590.00	5579.60	5551.32	539635	29956.86	55203	279918	51.87
HESTERBIO	EQ	28-Jun-2024	2464.90	2448.00	2580.00	2365.00	2392.00	2400.45	2478.96	13137	325.66	1362	7174	54.61
HEUBACHIND	EQ	28-Jun-2024	472.85	475.55	479.85	461.10	463.50	464.95	467.99	46888	219.43	1537	32284	68.85
HEXATRADEX	EQ	28-Jun-2024	209.35	219.81	219.81	198.88	198.88	199.65	206.62	397830	821.99	4575	163019	40.98
HFCL	EQ	28-Jun-2024	111.08	111.00	116.80	107.49	112.95	113.17	112.18	76735218	86083.53	148410	26498318	34.53
HGINFRA	EQ	28-Jun-2024	1755.90	1759.00	1793.90	1726.00	1766.00	1763.35	1758.24	143787	2528.12	16108	41738	29.03
HGS	EQ	28-Jun-2024	843.40	843.00	849.65	837.30	838.00	839.30	841.43	12963	109.07	2449	6840	52.77
HIGREEN	SM	28-Jun-2024	172.90	174.95	186.00	174.95	183.00	183.20	181.51	48000	87.13	59	40800	85.00
HIKAL	EQ	28-Jun-2024	327.10	328.45	344.00	327.75	332.90	333.85	335.35	648506	2174.75	21321	203368	31.36
HIL	EQ	28-Jun-2024	2881.80	2875.00	2899.00	2860.00	2870.00	2873.25	2876.28	4095	117.78	1295	2570	62.76
HILTON	EQ	28-Jun-2024	99.87	100.99	101.29	94.78	95.00	95.05	96.77	1470224	1422.68	7158	542453	36.90
HIMATSEIDE	EQ	28-Jun-2024	138.93	139.00	141.51	138.12	138.67	138.72	139.45	250102	348.77	5768	97209	38.87
HINDALCO	EQ	28-Jun-2024	685.25	690.25	697.50	686.00	691.95	693.55	692.52	6101211	42251.88	88591	3474244	56.94
HINDCOMPOS	EQ	28-Jun-2024	509.50	513.10	536.40	510.00	519.00	517.10	523.38	218790	1145.11	13771	44647	20.41
HINDCON	BE	28-Jun-2024	50.96	50.96	51.68	50.06	51.30	50.79	50.91	23628	12.03	342	-	-
HINDCOPPER	EQ	28-Jun-2024	319.65	319.65	325.55	318.00	319.00	318.70	321.47	6388899	20538.28	52416	2817736	44.10
HINDMOTORS	EQ	28-Jun-2024	32.98	33.15	34.62	32.80	33.18	33.13	33.97	2866620	973.79	6610	984606	34.35
HINDNATGLS	BE	28-Jun-2024	22.34	23.45	23.45	23.45	23.45	23.45	23.45	37768	8.86	73	-	-
HINDOILEXP	EQ	28-Jun-2024	198.14	199.75	201.06	194.53	195.70	195.97	197.81	1196253	2366.27	21785	506315	42.33
HINDPETRO	EQ	28-Jun-2024	332.75	334.25	339.45	331.50	331.90	332.10	334.53	4752345	15897.97	87314	2613326	54.99
HINDUNILVR	EQ	28-Jun-2024	2462.15	2463.00	2490.50	2462.85	2467.15	2473.05	2478.45	2129791	52785.79	129175	1245407	58.48
HINDWAREAP	EQ	28-Jun-2024	426.35	426.35	454.80	426.35	443.00	442.10	443.09	373659	1655.66	15936	174125	46.60
HINDZINC	EQ	28-Jun-2024	673.25	673.55	679.30	662.30	668.00	669.65	670.73	742344	4979.10	22236	306446	41.28
HIRECT	EQ	28-Jun-2024	676.15	680.90	681.95	658.00	675.00	672.95	670.97	16379	109.90	1629	9424	57.54
HISARMETAL	EQ	28-Jun-2024	193.92	194.89	196.99	191.31	194.90	195.21	193.71	23338	45.21	551	15954	68.36
HITECH	EQ	28-Jun-2024	129.69	130.00	132.37	129.00	129.00	129.52	130.66	306984	401.09	5146	138716	45.19
HITECHCORP	EQ	28-Jun-2024	220.62	221.80	224.70	218.80	218.80	219.32	221.87	10145	22.51	412	6370	62.79
HITECHGEAR	BE	28-Jun-2024	961.15	962.00	978.00	955.00	972.55	973.60	970.09	28170	273.27	404	-	-
HLEGLAS	EQ	28-Jun-2024	473.85	479.85	492.65	472.00	486.00	485.65	483.13	261494	1263.35	15086	114156	43.66
HLVLTD	BE	28-Jun-2024	25.08	25.08	25.50	23.89	24.90	24.92	24.52	807164	197.89	2465	-	-
HMAAGRO	EQ	28-Jun-2024	54.45	54.70	54.70	54.00	54.40	54.23	54.29	121283	65.84	1562	76930	63.43
HMT	BZ	28-Jun-2024	68.63	71.00	71.00	65.60	68.70	68.33	68.40	121212	82.91	926	-	-
HMVL	EQ	28-Jun-2024	97.82	98.51	99.33	96.59	98.00	97.53	97.92	47536	46.55	1813	25943	54.58
HNDFDS	EQ	28-Jun-2024	524.15	532.65	539.25	522.40	539.00	536.05	531.06	228229	1212.02	13152	99731	43.70
HNGSNGBEES	EQ	28-Jun-2024	300.36	303.95	304.50	300.11	303.97	303.30	302.35	49965	151.07	2039	33640	67.33
HOACFOODS	SM	28-Jun-2024	183.00	195.00	205.95	195.00	196.00	196.00	199.39	72000	143.56	24	24000	33.33
HOLMARC	SM	28-Jun-2024	112.00	115.00	115.00	97.00	115.00	114.25	111.28	15000	16.69	10	12000	80.00
HOMEFIRST	EQ	28-Jun-2024	1020.05	1022.95	1045.30	1010.05	1028.10	1035.50	1024.81	159329	1632.82	15512	98147	61.60
HONASA	EQ	28-Jun-2024	437.75	437.75	446.95	415.00	428.00	432.85	433.81	906434	3932.19	54033	521516	57.53
HONAUT	EQ	28-Jun-2024	57077.70	57500.00	57986.40	56201.00	56589.00	56711.20	57456.31	11456	6582.20	4953	7877	68.76
HONDAPOWER	EQ	28-Jun-2024	3713.20	3763.60	3825.00	3672.05	3760.90	3736.15	3767.57	9250	348.50	1894	3846	41.58
HOVS	BE	28-Jun-2024	65.22	65.00	66.20	62.00	63.81	63.55	63.62	14892	9.47	102	-	-
HPAL	EQ	28-Jun-2024	96.22	96.27	97.18	95.60	96.01	95.86	96.06	165188	158.69	4232	95439	57.78
HPIL	EQ	28-Jun-2024	157.84	159.94	168.44	157.00	163.94	162.22	161.37	5575	9.00	233	4336	77.78
HPL	EQ	28-Jun-2024	435.00	440.10	449.55	435.80	438.50	438.80	442.75	529343	2343.66	24768	107727	20.35
HRHNEXT	SM	28-Jun-2024	32.50	32.00	32.00	32.00	32.00	32.00	32.00	9000	2.88	3	9000	100.00
HSCL	EQ	28-Jun-2024	389.60	391.40	398.50	382.75	391.85	394.20	391.26	891247	3487.09	15133	499994	56.10
HTMEDIA	EQ	28-Jun-2024	26.83	26.89	27.24	26.70	26.93	26.93	26.98	315718	85.18	1540	162152	51.36
HUBTOWN	BE	28-Jun-2024	162.82	170.96	170.96	163.00	170.96	169.96	170.62	666305	1136.83	1747	-	-
HUDCO	EQ	28-Jun-2024	284.05	285.50	285.80	278.30	280.40	281.20	281.53	10878171	30624.96	83859	3784372	34.79
HUHTAMAKI	EQ	28-Jun-2024	372.95	376.40	379.05	359.00	364.00	360.45	365.60	256299	937.02	16812	151912	59.27
HYBRIDFIN	EQ	28-Jun-2024	11.11	11.48	11.65	11.05	11.24	11.34	11.42	33031	3.77	173	23611	71.48
IBLFL	SM	28-Jun-2024	52.00	52.10	52.85	51.85	52.50	52.55	52.44	60000	31.47	30	54000	90.00
IBREALEST	EQ	28-Jun-2024	144.57	143.00	147.75	142.22	144.70	145.06	144.56	19361504	27989.55	76057	5501740	28.42
IBULHSGFIN	EQ	28-Jun-2024	166.36	167.20	169.98	165.75	166.39	166.52	167.26	6564736	10980.14	39562	3098432	47.20
IBULPP	E1	28-Jun-2024	73.00	74.50	75.00	69.10	70.20	70.45	72.26	1374590	993.29	5905	933137	67.88
ICDSLTD	BE	28-Jun-2024	34.30	34.30	34.98	34.30	34.98	34.98	34.60	1684	0.58	9	-	-
ICEMAKE	EQ	28-Jun-2024	848.05	853.00	883.90	837.75	857.85	856.50	857.44	30144	258.47	1640	14822	49.17
ICICIB22	EQ	28-Jun-2024	111.08	112.90	112.90	110.84	111.39	111.30	111.70	2163122	2416.18	6460	1685010	77.90
ICICIBANK	EQ	28-Jun-2024	1219.90	1227.00	1227.00	1196.35	1197.25	1199.60	1205.22	12507092	150738.52	239920	6947558	55.55
ICICIGI	EQ	28-Jun-2024	1793.45	1793.00	1808.70	1785.20	1797.90	1789.55	1795.55	414902	7449.78	32361	248302	59.85
ICICIPRULI	EQ	28-Jun-2024	599.65	599.65	610.85	598.05	605.70	605.70	605.08	1685280	10197.29	58521	1036191	61.48
ICIL	EQ	28-Jun-2024	388.10	388.10	398.00	385.00	393.00	389.65	391.37	286045	1119.49	16212	113882	39.81
ICRA	EQ	28-Jun-2024	5733.40	5771.30	6018.45	5670.00	6000.00	5834.55	5775.17	5655	326.59	1888	3492	61.75
IDBI	EQ	28-Jun-2024	83.22	83.50	85.25	83.46	83.95	83.97	84.25	5449667	4591.25	22462	2037661	37.39
IDEA	EQ	28-Jun-2024	18.52	19.10	19.18	17.55	17.90	17.89	18.16	2014635073	365948.46	776175	673426949	33.43
IDEAFORGE	EQ	28-Jun-2024	784.75	788.00	798.00	777.15	780.00	781.35	785.98	380248	2988.66	20367	156570	41.18
IDFC	EQ	28-Jun-2024	122.12	122.01	123.50	121.40	122.08	122.16	122.39	5098897	6240.46	35494	2594404	50.88
IDFCFIRSTB	EQ	28-Jun-2024	82.20	82.31	83.10	81.97	82.20	82.16	82.47	22936845	18915.14	64880	9511052	41.47
IDFNIFTYET	EQ	28-Jun-2024	259.08	261.87	261.87	258.82	261.00	261.00	260.06	598	1.56	39	352	58.86
IEL	EQ	28-Jun-2024	12.40	12.55	12.55	12.20	12.46	12.31	12.36	112534	13.91	719	82561	73.37
IEML	SM	28-Jun-2024	441.05	454.00	460.00	424.10	426.00	428.00	440.64	45000	198.29	45	35000	77.78
IEX	EQ	28-Jun-2024	179.83	180.40	183.50	179.64	180.69	180.54	181.81	11880778	21600.68	62827	3260773	27.45
IFBAGRO	EQ	28-Jun-2024	450.30	452.65	454.90	448.00	448.00	451.45	452.04	1885	8.52	172	1033	54.80
IFBIND	EQ	28-Jun-2024	1657.20	1655.00	1689.00	1605.10	1635.00	1637.60	1637.64	38523	630.87	3795	21698	56.32
IFCI	EQ	28-Jun-2024	60.26	60.80	62.30	60.79	61.70	61.58	61.51	19220331	11823.36	50399	6038051	31.41
IFGLEXPOR	EQ	28-Jun-2024	653.35	653.80	679.00	645.00	647.25	648.60	664.25	62082	412.38	8776	10457	16.84
IGARASHI	EQ	28-Jun-2024	483.35	489.20	497.70	482.75	484.00	484.50	489.60	64794	317.23	5655	31611	48.79
IGL	EQ	28-Jun-2024	482.60	483.00	509.70	483.00	504.00	503.70	500.73	10382393	51987.50	111503	3292065	31.71
IGPL	EQ	28-Jun-2024	607.80	610.85	617.50	600.55	603.00	603.55	606.89	50564	306.87	4133	22970	45.43
IIFL	EQ	28-Jun-2024	479.85	484.80	521.40	481.95	517.30	517.60	506.92	8205316	41594.45	128472	2489020	30.33
IIFLSEC	EQ	28-Jun-2024	205.93	201.01	213.98	200.20	211.21	210.95	206.84	2177974	4504.87	41942	758714	34.84
IITL	EQ	28-Jun-2024	172.73	179.40	179.40	169.00	174.00	173.82	172.95	13303	23.01	284	10461	78.64
IKIO	EQ	28-Jun-2024	297.80	298.00	299.85	292.00	293.40	292.90	295.86	170018	503.02	8848	92704	54.53
IL&FSENGG	BZ	28-Jun-2024	20.57	20.40	21.00	19.82	20.00	19.96	20.19	16038	3.24	124	-	-
IL&FSTRANS	BZ	28-Jun-2024	6.91	7.25	7.25	6.56	6.99	6.95	6.89	1012049	69.76	793	-	-
IMAGICAA	EQ	28-Jun-2024	79.18	81.00	81.00	78.00	78.25	78.15	78.94	1043274	823.61	7454	605708	58.06
IMFA	EQ	28-Jun-2024	741.75	753.70	755.00	738.30	742.10	742.45	743.39	58869	437.63	3857	32296	54.86
IMPAL	EQ	28-Jun-2024	1076.65	1091.05	1110.00	1078.05	1101.00	1101.55	1098.86	5497	60.40	1124	2654	48.28
IMPEXFERRO	BE	28-Jun-2024	3.61	3.66	3.68	3.42	3.63	3.62	3.57	25913	0.92	94	-	-
INCREDIBLE	EQ	28-Jun-2024	44.58	43.35	47.57	43.35	43.60	43.69	44.90	21260	9.55	526	9566	45.00
INDBANK	EQ	28-Jun-2024	51.48	51.65	52.46	50.27	51.40	51.28	51.60	709872	366.32	3628	206329	29.07
INDGN	EQ	28-Jun-2024	550.65	553.95	558.85	544.00	556.45	556.20	554.37	923665	5120.53	31762	639081	69.19
INDHOTEL	EQ	28-Jun-2024	624.40	629.50	630.90	618.25	623.00	625.05	622.92	3063821	19085.20	89931	1679178	54.81
INDIACEM	EQ	28-Jun-2024	293.23	289.00	307.90	283.20	294.25	293.57	296.94	58799436	174596.77	279981	8864882	15.08
INDIAGLYCO	EQ	28-Jun-2024	885.30	889.75	906.60	875.05	880.60	885.10	888.14	96847	860.14	8870	39954	41.25
INDIAMART	EQ	28-Jun-2024	2687.75	2698.80	2718.85	2676.00	2680.05	2680.85	2693.49	118918	3203.05	12375	43972	36.98
INDIANB	EQ	28-Jun-2024	541.15	542.75	555.00	540.55	544.00	545.50	549.12	1667173	9154.71	35624	587280	35.23
INDIANCARD	EQ	28-Jun-2024	270.25	271.70	274.70	265.20	271.80	270.75	270.30	3615	9.77	265	2154	59.59
INDIANHUME	EQ	28-Jun-2024	396.65	396.65	409.00	394.95	407.00	405.65	403.66	149845	604.86	12103	67806	45.25
INDIASHLTR	EQ	28-Jun-2024	715.90	716.00	725.50	709.95	710.10	711.55	716.64	35275	252.79	3611	19334	54.81
INDIFRA	SM	28-Jun-2024	34.65	34.70	34.70	34.65	34.65	34.65	34.67	6000	2.08	2	6000	100.00
INDIGO	EQ	28-Jun-2024	4221.65	4231.00	4264.95	4217.45	4235.00	4228.25	4241.83	805457	34166.11	55920	547091	67.92
INDIGOPNTS	EQ	28-Jun-2024	1362.40	1362.00	1382.00	1360.05	1382.00	1373.00	1372.26	37887	519.91	3853	22868	60.36
INDIGRID	IV	28-Jun-2024	135.87	135.90	136.45	135.42	135.48	135.59	135.72	234804	318.68	1240	217554	92.65
INDNIPPON	EQ	28-Jun-2024	804.95	811.25	819.90	795.00	806.00	811.25	807.96	21690	175.25	2770	10683	49.25
INDOAMIN	EQ	28-Jun-2024	142.58	145.90	145.90	138.40	140.00	140.15	142.64	1005137	1433.68	17461	318389	31.68
INDOBORAX	EQ	28-Jun-2024	177.97	179.00	181.00	173.66	175.09	174.86	177.24	63636	112.79	3668	32070	50.40
INDOCO	EQ	28-Jun-2024	322.05	323.00	326.15	319.40	325.00	324.80	322.96	47210	152.47	3649	27077	57.35
INDORAMA	EQ	28-Jun-2024	44.43	44.20	46.06	44.20	44.78	44.61	45.12	191226	86.29	2314	78289	40.94
INDOSTAR	EQ	28-Jun-2024	237.13	239.30	255.00	239.30	250.00	248.23	247.70	303232	751.11	12543	153334	50.57
INDOTECH	BE	28-Jun-2024	1530.65	1536.85	1607.15	1500.00	1607.15	1607.15	1570.96	22802	358.21	888	-	-
INDOTHAI	EQ	28-Jun-2024	274.65	279.60	279.95	271.25	279.95	277.75	277.35	1527	4.24	129	1202	78.72
INDOWIND	EQ	28-Jun-2024	25.74	26.00	26.89	24.91	25.63	25.59	26.02	674666	175.54	3478	330775	49.03
INDRAMEDCO	EQ	28-Jun-2024	238.17	239.01	244.80	235.20	237.65	238.38	238.16	171726	408.99	4113	117873	68.64
INDSWFTLAB	EQ	28-Jun-2024	127.28	127.90	136.00	127.50	129.10	129.92	131.65	1320456	1738.38	20360	631060	47.79
INDSWFTLTD	BE	28-Jun-2024	21.55	22.58	22.58	21.00	21.50	21.60	21.32	57833	12.33	280	-	-
INDTERRAIN	EQ	28-Jun-2024	67.85	68.98	77.85	68.36	75.95	75.41	74.54	1628308	1213.69	14679	619528	38.05
INDUSINDBK	EQ	28-Jun-2024	1502.75	1491.00	1491.00	1460.50	1464.20	1464.50	1475.63	6425323	94814.28	213730	4272553	66.50
INDUSTOWER	EQ	28-Jun-2024	365.15	374.00	384.80	370.00	375.85	375.30	377.49	75125583	283592.21	361141	29761153	39.62
INFIBEAM	EQ	28-Jun-2024	30.75	30.81	31.16	30.65	30.80	30.87	30.87	5849495	1805.95	17703	2504882	42.82
INFINIUM	SM	28-Jun-2024	226.50	220.50	225.50	219.50	219.60	222.05	223.82	28500	63.79	30	18000	63.16
INFOBEAN	EQ	28-Jun-2024	450.30	451.00	459.45	451.00	457.00	454.30	454.38	14699	66.79	1932	7610	51.77
INFOLLION	SM	28-Jun-2024	233.45	230.05	245.25	230.00	238.00	236.10	235.78	18400	43.38	23	10400	56.52
INFRABEES	EQ	28-Jun-2024	939.00	945.35	970.98	935.00	949.00	945.59	946.24	35337	334.37	1793	19953	56.46
INFRAIETF	EQ	28-Jun-2024	92.81	93.29	93.85	92.41	93.40	93.35	93.18	414795	386.49	1933	343317	82.77
INFY	EQ	28-Jun-2024	1573.35	1572.55	1588.50	1564.25	1566.65	1566.75	1573.00	8197544	128947.21	247411	4919176	60.01
INGERRAND	EQ	28-Jun-2024	4624.50	4647.65	4651.85	4560.05	4595.00	4574.35	4596.85	8196	376.76	2467	4193	51.16
INNOVACAP	EQ	28-Jun-2024	507.00	507.15	514.00	495.00	504.20	508.55	502.93	69918	351.64	5106	46034	65.84
INNOVANA	SM	28-Jun-2024	525.00	505.00	520.00	499.00	512.00	516.00	508.13	5200	26.42	20	4400	84.62
INOXGREEN	EQ	28-Jun-2024	177.89	177.89	182.80	172.61	176.65	177.24	176.76	3556562	6286.61	21445	1524356	42.86
INOXINDIA	EQ	28-Jun-2024	1303.55	1319.00	1328.00	1293.00	1311.00	1315.50	1311.34	189165	2480.59	20461	74752	39.52
INOXWIND	EQ	28-Jun-2024	140.12	140.13	142.90	139.53	141.88	141.86	141.56	2853655	4039.58	31952	1538142	53.90
INSECTICID	EQ	28-Jun-2024	680.95	683.65	705.00	683.65	692.00	692.60	698.36	47751	333.48	4046	30764	64.43
INSPIRE	SM	28-Jun-2024	32.00	32.00	32.00	30.40	31.00	31.00	30.79	56000	17.25	26	44000	78.57
INSPIRISYS	BE	28-Jun-2024	111.88	117.47	117.47	111.22	114.99	114.99	114.57	6755	7.74	79	-	-
INTELLECT	EQ	28-Jun-2024	1027.40	1028.00	1075.00	1028.00	1069.50	1068.10	1063.23	479229	5095.30	34130	181888	37.95
INTENTECH	EQ	28-Jun-2024	136.85	135.05	138.89	132.51	137.00	135.17	134.98	116190	156.84	2981	69747	60.03
INTLCONV	EQ	28-Jun-2024	82.74	82.75	83.34	81.90	82.26	82.48	82.37	105654	87.02	3220	58412	55.29
INVENTURE	EQ	28-Jun-2024	3.03	3.15	3.19	2.98	3.00	2.99	3.08	13983374	430.04	8841	7268239	51.98
IOB	EQ	28-Jun-2024	63.99	64.09	66.34	64.08	64.29	64.28	64.94	10108971	6564.52	35257	2159781	21.36
IOC	EQ	28-Jun-2024	163.58	163.90	166.64	163.80	165.35	165.63	165.74	15335579	25416.80	92119	6648850	43.36
IOLCP	EQ	28-Jun-2024	405.70	407.95	408.00	401.10	403.00	403.65	404.05	150359	607.53	7395	68858	45.80
IONEXCHANG	EQ	28-Jun-2024	570.40	577.00	590.75	568.65	570.00	574.50	580.12	1071030	6213.23	46210	503021	46.97
IPCALAB	EQ	28-Jun-2024	1088.15	1052.00	1138.85	1052.00	1132.55	1129.70	1122.66	1057281	11869.63	60190	307218	29.06
IPL	EQ	28-Jun-2024	231.46	231.50	235.12	230.57	231.30	232.66	232.72	343397	799.15	6811	209052	60.88
IRB	EQ	28-Jun-2024	64.87	65.20	65.37	64.56	64.91	64.87	64.87	21702101	14079.03	100143	10581756	48.76
IRBINVIT	IV	28-Jun-2024	65.27	65.27	67.00	65.10	65.44	65.42	65.52	248731	162.96	2020	208061	83.65
IRCON	EQ	28-Jun-2024	269.50	270.00	273.75	267.50	269.50	269.65	270.07	6588587	17793.71	57565	1837409	27.89
IRCTC	EQ	28-Jun-2024	991.25	995.70	1007.50	988.00	990.00	989.25	995.24	3777772	37597.85	80689	2263289	59.91
IREDA	EQ	28-Jun-2024	193.38	195.30	195.70	188.76	191.05	190.44	191.12	24355673	46548.19	161643	10495832	43.09
IRFC	EQ	28-Jun-2024	173.17	174.20	175.95	173.00	173.86	173.81	174.15	23860432	41553.64	147107	7390478	30.97
IRIS	BE	28-Jun-2024	211.00	211.00	211.00	208.00	209.00	209.00	209.05	6247	13.06	74	-	-
IRISDOREME	EQ	28-Jun-2024	67.96	67.96	69.40	66.83	68.38	68.03	67.77	812235	550.45	4350	141967	17.48
IRMENERGY	EQ	28-Jun-2024	451.15	452.90	453.15	445.55	450.00	448.70	449.94	116096	522.36	8613	60646	52.24
ISEC	EQ	28-Jun-2024	765.35	774.00	774.00	732.95	757.10	757.55	759.76	503454	3825.03	19552	307971	61.17
ISFT	EQ	28-Jun-2024	123.75	123.75	126.00	123.32	126.00	125.09	124.47	28987	36.08	757	18612	64.21
ISGEC	EQ	28-Jun-2024	1274.50	1263.00	1271.40	1233.35	1240.00	1245.00	1249.94	127901	1598.68	11843	83364	65.18
ISHAN	SM	28-Jun-2024	2.65	2.75	2.75	2.70	2.75	2.75	2.75	1008000	27.70	19	720000	71.43
ISMTLTD	EQ	28-Jun-2024	129.22	128.00	132.50	127.89	131.67	131.22	130.61	538859	703.79	8676	197657	36.68
IT	EQ	28-Jun-2024	38.25	38.53	38.53	37.73	38.20	38.27	38.34	291372	111.72	877	247988	85.11
ITALIANE	SM	28-Jun-2024	33.05	30.65	33.45	30.65	33.45	33.40	32.69	18000	5.89	9	10000	55.56
ITBEES	EQ	28-Jun-2024	38.54	38.60	38.75	38.42	38.57	38.60	38.62	10713505	4137.68	21025	7589974	70.84
ITC	EQ	28-Jun-2024	425.60	425.50	428.00	423.50	425.00	424.90	425.74	17866326	76063.38	173097	10848104	60.72
ITDC	EQ	28-Jun-2024	828.10	832.00	854.00	823.25	827.05	831.20	834.99	162899	1360.19	13057	47186	28.97
ITDCEM	EQ	28-Jun-2024	519.40	524.10	530.00	508.50	525.95	525.65	518.68	775560	4022.68	17435	323529	41.72
ITETF	EQ	28-Jun-2024	36.60	36.66	36.85	36.50	36.67	36.70	36.73	158387	58.18	1783	132808	83.85
ITETFADD	EQ	28-Jun-2024	36.71	36.71	36.85	36.38	36.63	36.67	36.73	110078	40.43	408	101945	92.61
ITI	EQ	28-Jun-2024	306.80	310.60	313.80	306.30	308.30	308.90	309.70	1418712	4393.76	24682	313671	22.11
ITIETF	EQ	28-Jun-2024	38.49	38.50	38.77	38.19	38.60	38.62	38.60	1163384	449.08	4800	779185	66.98
IVC	EQ	28-Jun-2024	12.82	12.98	13.30	12.85	12.99	12.90	13.09	1012133	132.52	3468	538453	53.20
IVP	EQ	28-Jun-2024	189.57	191.00	194.00	190.14	191.50	192.55	192.12	14744	28.33	563	6917	46.91
IVZINGOLD	EQ	28-Jun-2024	6320.00	6345.00	6404.00	6345.00	6380.00	6380.00	6369.79	191	12.17	30	177	92.67
IVZINNIFTY	EQ	28-Jun-2024	2670.84	2691.65	2692.05	2679.20	2686.04	2686.04	2684.62	9	0.24	7	8	88.89
IWEL	EQ	28-Jun-2024	6796.10	6797.00	6889.00	6642.15	6820.00	6786.20	6774.68	3943	267.13	1078	2441	61.91
IXIGO	EQ	28-Jun-2024	161.95	161.10	161.47	156.20	156.75	156.95	157.97	1435015	2266.83	27252	655844	45.70
IZMO	EQ	28-Jun-2024	345.90	346.25	368.45	340.80	346.80	347.35	357.30	294174	1051.08	13084	79827	27.14
J&KBANK	EQ	28-Jun-2024	115.59	116.15	119.15	113.73	114.97	114.38	115.95	4141823	4802.32	30354	1875351	45.28
JAGRAN	EQ	28-Jun-2024	89.67	89.67	90.33	89.05	89.40	89.32	89.67	247489	221.93	3303	140595	56.81
JAGSNPHARM	EQ	28-Jun-2024	333.05	334.10	341.25	334.05	338.60	337.75	338.27	16972	57.41	911	9456	55.72
JAIBALAJI	BE	28-Jun-2024	872.15	867.00	890.00	867.00	877.00	873.15	876.90	32469	284.72	1806	-	-
JAICORPLTD	EQ	28-Jun-2024	373.15	377.30	402.90	373.45	383.70	381.90	389.13	4192114	16312.97	85390	880286	21.00
JAINAM	SM	28-Jun-2024	145.50	147.50	148.00	144.00	147.50	144.25	144.73	22000	31.84	10	21000	95.45
JAIPURKURT	BE	28-Jun-2024	47.45	48.40	49.00	45.60	47.00	46.47	47.33	15089	7.14	173	-	-
JALAN	SM	28-Jun-2024	3.85	3.65	3.85	3.65	3.75	3.75	3.79	51000	1.93	14	42000	82.35
JAMNAAUTO	EQ	28-Jun-2024	123.60	124.24	126.27	123.12	123.62	123.41	124.40	1641100	2041.57	22414	730486	44.51
JASH	EQ	28-Jun-2024	2153.30	2209.00	2217.00	2140.00	2182.00	2153.60	2170.66	16781	364.26	3444	8924	53.18
JAYAGROGN	EQ	28-Jun-2024	311.75	313.70	317.70	301.30	308.00	306.75	309.68	47436	146.90	4294	25635	54.04
JAYBARMARU	EQ	28-Jun-2024	108.95	109.25	109.79	108.00	109.00	108.99	108.88	103025	112.17	3327	50226	48.75
JAYNECOIND	EQ	28-Jun-2024	48.35	48.80	49.64	48.01	48.54	48.30	48.70	182432	88.84	3465	83681	45.87
JAYSREETEA	EQ	28-Jun-2024	113.19	113.01	114.17	111.66	112.10	112.22	112.83	88828	100.23	2128	43727	49.23
JBCHEPHARM	EQ	28-Jun-2024	1681.70	1700.85	1788.00	1695.30	1755.95	1754.65	1759.43	384505	6765.11	44441	109892	28.58
JBMA	EQ	28-Jun-2024	2068.85	2088.00	2088.00	2045.00	2045.00	2051.30	2059.06	101857	2097.30	9634	42888	42.11
JCHAC	EQ	28-Jun-2024	1957.90	1970.70	2000.00	1900.00	1960.00	1974.40	1942.16	61845	1201.13	4654	33093	53.51
JETAIRWAYS	BZ	28-Jun-2024	42.75	42.74	43.15	42.05	43.00	42.62	42.60	43326	18.46	439	-	-
JETFREIGHT	EQ	28-Jun-2024	13.76	14.22	14.22	13.60	13.75	13.70	13.91	135341	18.82	750	75945	56.11
JFLLIFE	SM	28-Jun-2024	40.80	41.45	41.45	40.05	40.15	40.20	40.64	14000	5.69	7	10000	71.43
JGCHEM	EQ	28-Jun-2024	236.11	239.10	242.90	235.25	236.22	236.54	239.41	105936	253.62	5401	54329	51.28
JHS	BE	28-Jun-2024	21.65	21.36	21.36	21.21	21.21	21.21	21.23	29454	6.25	47	-	-
JINDALPHOT	EQ	28-Jun-2024	855.75	866.95	925.00	853.55	889.00	893.60	898.43	269358	2419.98	24443	38127	14.15
JINDALPOLY	EQ	28-Jun-2024	683.30	686.00	707.25	684.80	691.70	689.55	695.85	93542	650.91	2893	64821	69.30
JINDALSAW	EQ	28-Jun-2024	538.50	542.00	553.95	540.50	544.50	543.85	547.17	425197	2326.57	17099	194676	45.78
JINDALSTEL	EQ	28-Jun-2024	1047.35	1047.35	1061.00	1041.30	1044.10	1044.40	1049.95	2370605	24890.06	53580	1552641	65.50
JINDRILL	EQ	28-Jun-2024	642.00	640.05	651.75	627.05	631.45	630.60	638.40	55312	353.11	4989	31073	56.18
JINDWORLD	EQ	28-Jun-2024	350.80	353.00	354.30	345.00	345.55	345.75	349.01	23910	83.45	3193	9887	41.35
JIOFIN	EQ	28-Jun-2024	353.60	357.00	362.00	355.40	357.95	358.15	358.43	23411225	83913.45	210998	10335435	44.15
JISLDVREQS	EQ	28-Jun-2024	40.18	41.24	41.31	40.15	41.23	41.06	40.93	153355	62.77	887	67881	44.26
JISLJALEQS	EQ	28-Jun-2024	74.64	74.90	76.70	74.38	75.53	75.62	75.57	4905645	3707.44	19372	1661150	33.86
JITFINFRA	EQ	28-Jun-2024	833.20	833.20	874.50	826.05	855.00	858.20	852.46	29616	252.46	1068	20494	69.20
JIWANRAM	SM	28-Jun-2024	15.00	14.60	14.80	14.50	14.80	14.80	14.65	30000	4.40	5	18000	60.00
JKCEMENT	EQ	28-Jun-2024	4508.20	4540.00	4540.00	4373.20	4395.95	4389.00	4444.91	104131	4628.53	17081	44178	42.43
JKIL	EQ	28-Jun-2024	838.60	847.00	851.80	826.15	830.50	830.75	835.56	223444	1867.02	18214	107985	48.33
JKLAKSHMI	EQ	28-Jun-2024	892.30	899.50	904.00	876.35	887.85	883.95	885.44	367610	3254.95	21151	88187	23.99
JKPAPER	EQ	28-Jun-2024	553.25	548.00	553.90	539.10	542.00	542.15	546.78	1227465	6711.48	31403	310533	25.30
JKTYRE	EQ	28-Jun-2024	393.80	397.90	434.00	395.25	429.75	429.75	422.24	10850991	45817.22	155720	3244324	29.90
JLHL	EQ	28-Jun-2024	1298.55	1280.60	1319.35	1263.50	1275.00	1298.20	1284.93	53835	691.74	11460	30701	57.03
JMA	EQ	28-Jun-2024	105.58	104.51	108.80	104.51	106.90	106.69	106.65	13831	14.75	365	7480	54.08
JMFINANCIL	EQ	28-Jun-2024	85.50	85.50	89.59	85.08	87.70	87.56	87.90	7222160	6348.30	39477	3071303	42.53
JNKINDIA	EQ	28-Jun-2024	857.00	857.00	866.60	820.45	830.00	828.80	839.04	109924	922.31	6028	64153	58.36
JOCIL	EQ	28-Jun-2024	209.19	211.99	213.51	206.00	208.89	207.90	210.09	23697	49.78	630	16863	71.16
JPASSOCIAT	BE	28-Jun-2024	9.77	10.25	10.25	10.00	10.25	10.25	10.20	9232711	941.72	6129	-	-
JPOLYINVST	EQ	28-Jun-2024	868.65	873.20	940.00	860.00	901.30	891.75	902.83	60411	545.41	7862	11907	19.71
JPPOWER	EQ	28-Jun-2024	19.67	19.76	19.98	19.42	19.66	19.60	19.73	19793463	3904.69	29531	12842653	64.88
JSFB	EQ	28-Jun-2024	668.15	670.70	678.70	664.70	673.00	669.35	671.01	114785	770.22	7578	56084	48.86
JSL	EQ	28-Jun-2024	803.30	807.90	825.00	804.15	822.90	822.50	816.57	998535	8153.76	66283	690770	69.18
JSLL	ST	28-Jun-2024	1069.00	1102.10	1102.10	1056.60	1075.00	1075.00	1072.15	13320	142.81	50	12960	97.30
JSWENERGY	EQ	28-Jun-2024	735.55	739.25	744.00	726.35	731.50	734.50	735.26	1977411	14539.06	67018	754787	38.17
JSWHL	EQ	28-Jun-2024	6986.35	7007.40	7708.75	7007.35	7231.00	7189.95	7384.88	53370	3941.31	16808	10124	18.97
JSWINFRA	EQ	28-Jun-2024	318.95	335.15	336.00	322.55	328.40	328.40	329.75	6507538	21458.68	65580	2472018	37.99
JSWSTEEL	EQ	28-Jun-2024	943.15	943.15	949.40	928.75	934.10	931.50	937.57	2402672	22526.65	122077	1004447	41.81
JTEKTINDIA	EQ	28-Jun-2024	209.47	210.90	214.80	207.70	213.40	213.50	211.81	516018	1092.99	17122	172186	33.37
JTLIND	EQ	28-Jun-2024	220.87	222.85	224.45	217.20	221.85	222.57	220.73	632180	1395.44	14894	336257	53.19
JUBLFOOD	EQ	28-Jun-2024	552.35	555.00	567.10	552.30	562.90	563.25	561.45	2448122	13744.93	42487	1324372	54.10
JUBLINDS	EQ	28-Jun-2024	1634.30	1585.05	1669.40	1584.05	1630.00	1614.00	1606.11	11913	191.34	1541	5848	49.09
JUBLINGREA	EQ	28-Jun-2024	516.80	529.00	532.05	516.40	517.00	518.85	523.49	226159	1183.93	10484	87531	38.70
JUBLPHARMA	EQ	28-Jun-2024	749.25	749.25	770.00	721.30	740.00	739.75	753.92	250560	1889.01	18997	105170	41.97
JUNIORBEES	EQ	28-Jun-2024	759.09	764.80	764.80	758.20	761.62	761.04	761.39	165456	1259.76	8828	71794	43.39
JUNIPER	EQ	28-Jun-2024	426.50	428.00	428.00	411.40	421.55	423.35	417.71	549200	2294.05	17565	452256	82.35
JUSTDIAL	EQ	28-Jun-2024	1033.50	1034.00	1048.90	1023.25	1023.30	1027.85	1037.30	131982	1369.05	10618	43328	32.83
JWL	EQ	28-Jun-2024	681.65	683.80	695.00	672.00	689.90	689.25	685.45	1522308	10434.62	42990	717217	47.11
JYOTHYLAB	EQ	28-Jun-2024	412.35	414.70	433.50	413.05	432.40	431.60	427.29	1033160	4414.60	38205	393598	38.10
JYOTICNC	EQ	28-Jun-2024	1358.90	1358.95	1369.80	1305.10	1357.00	1354.50	1343.03	215752	2897.62	17087	119842	55.55
JYOTISTRUC	BE	28-Jun-2024	28.05	27.59	28.25	27.16	27.50	27.51	27.55	1937085	533.70	2766	-	-
K2INFRA	SM	28-Jun-2024	294.40	304.30	304.30	279.70	280.50	280.25	286.53	366000	1048.69	243	190800	52.13
KABRAEXTRU	EQ	28-Jun-2024	409.95	411.25	422.50	409.70	414.20	414.35	415.72	68094	283.08	5755	20484	30.08
KAJARIACER	EQ	28-Jun-2024	1425.10	1425.95	1438.00	1403.60	1417.35	1408.15	1421.93	161928	2302.50	18120	91962	56.79
KAKATCEM	EQ	28-Jun-2024	231.82	233.30	234.06	228.15	229.57	230.24	231.35	13656	31.59	675	7852	57.50
KALAMANDIR	EQ	28-Jun-2024	182.99	183.50	188.30	183.50	187.49	186.89	186.47	270443	504.29	10232	141228	52.22
KALYANIFRG	BE	28-Jun-2024	566.05	566.00	566.00	537.75	538.00	538.00	542.08	6786	36.79	350	-	-
KALYANKJIL	EQ	28-Jun-2024	476.30	481.10	546.00	481.10	502.90	501.15	504.35	9439333	47606.89	212866	3789300	40.14
KAMATHOTEL	EQ	28-Jun-2024	227.61	230.80	231.00	225.01	226.65	226.75	226.86	26694	60.56	1119	16730	62.67
KAMDHENU	EQ	28-Jun-2024	528.10	529.75	530.00	517.15	519.95	518.55	522.26	178893	934.30	4484	43216	24.16
KAMOPAINTS	EQ	28-Jun-2024	40.69	40.94	41.22	39.63	40.19	40.00	40.20	9726377	3909.65	26613	608830	6.26
KANANIIND	EQ	28-Jun-2024	3.00	3.02	3.04	2.70	2.73	2.75	2.82	9536362	268.95	4214	5763407	60.44
KANDARP	SM	28-Jun-2024	31.75	33.00	33.00	29.60	29.60	29.60	31.30	8000	2.50	2	8000	100.00
KANORICHEM	EQ	28-Jun-2024	123.70	124.80	126.85	123.81	124.45	124.80	125.12	27849	34.84	1117	11927	42.83
KANPRPLA	EQ	28-Jun-2024	106.77	107.75	107.75	105.17	106.39	106.27	106.55	5548	5.91	267	4049	72.98
KANSAINER	EQ	28-Jun-2024	273.60	274.00	275.00	269.40	270.00	270.10	270.79	650857	1762.44	16405	452111	69.46
KAPSTON	BE	28-Jun-2024	381.05	388.00	388.00	373.00	374.00	375.50	376.90	2164	8.16	115	-	-
KARMAENG	EQ	28-Jun-2024	54.50	54.60	57.22	54.00	56.99	56.66	56.02	42795	23.97	799	21935	51.26
KARNIKA	SM	28-Jun-2024	249.95	248.00	254.00	246.00	254.00	250.05	249.69	64000	159.80	45	54400	85.00
KARURVYSYA	EQ	28-Jun-2024	200.31	200.60	207.50	200.50	207.00	206.73	205.61	1833755	3770.45	29100	968577	52.82
KAUSHALYA	EQ	28-Jun-2024	696.35	672.35	740.30	672.35	724.00	720.75	715.26	1336	9.56	363	651	48.73
KAVVERITEL	BE	28-Jun-2024	21.14	21.56	21.56	21.56	21.56	21.56	21.56	6866	1.48	22	-	-
KAYA	EQ	28-Jun-2024	447.20	460.00	461.30	437.10	444.85	444.15	447.69	71618	320.63	2429	39999	55.85
KAYNES	EQ	28-Jun-2024	3887.20	3915.00	3985.15	3815.00	3852.05	3853.40	3859.14	144517	5577.11	30125	77471	53.61
KBCGLOBAL	EQ	28-Jun-2024	1.81	1.82	1.86	1.76	1.80	1.79	1.80	11171870	201.63	3395	5268884	47.16
KCEIL	SM	28-Jun-2024	302.65	317.75	317.75	312.00	317.75	317.75	316.98	116500	369.28	149	79500	68.24
KCK	ST	28-Jun-2024	203.80	193.65	211.00	193.65	211.00	211.00	204.04	14000	28.57	7	10000	71.43
KCP	EQ	28-Jun-2024	241.40	244.80	246.90	241.44	243.00	244.22	244.03	734455	1792.30	11704	285497	38.87
KCPSUGIND	EQ	28-Jun-2024	44.09	44.35	45.30	44.05	44.30	44.56	44.59	707343	315.42	4997	192064	27.15
KDDL	EQ	28-Jun-2024	3174.85	3260.00	3487.00	3169.95	3205.00	3228.05	3286.35	154781	5086.64	26121	33920	21.91
KDL	SM	28-Jun-2024	1652.60	1697.00	1697.00	1570.00	1612.00	1631.00	1618.60	21500	348.00	188	10800	50.23
KEC	EQ	28-Jun-2024	893.60	905.00	905.00	880.30	889.00	886.90	886.12	379432	3362.22	18544	147403	38.85
KECL	EQ	28-Jun-2024	186.20	190.00	191.29	186.30	190.30	190.07	189.13	195686	370.09	4151	85680	43.78
KEEPLEARN	BE	28-Jun-2024	2.86	2.91	2.91	2.90	2.90	2.90	2.90	219672	6.38	47	-	-
KEI	EQ	28-Jun-2024	4491.90	4530.00	4530.00	4385.00	4411.00	4419.90	4456.73	403797	17996.15	52025	282022	69.84
KEL	SM	28-Jun-2024	143.00	151.95	151.95	142.10	142.10	142.10	148.38	8400	12.46	7	8400	100.00
KELLTONTEC	EQ	28-Jun-2024	103.72	104.38	107.00	104.11	105.50	105.54	105.42	959663	1011.68	11924	368792	38.43
KERNEX	EQ	28-Jun-2024	405.30	405.30	414.80	394.00	402.00	396.30	403.80	65152	263.09	2734	40637	62.37
KESORAMIND	EQ	28-Jun-2024	210.55	210.90	211.45	206.54	210.37	209.99	209.34	711841	1490.19	11559	390237	54.82
KEYFINSERV	BE	28-Jun-2024	167.90	171.26	172.99	169.00	172.80	169.10	170.39	1917	3.27	32	-	-
KFINTECH	EQ	28-Jun-2024	699.60	706.55	706.80	699.30	700.90	700.20	700.37	309376	2166.78	9218	248481	80.32
KHADIM	EQ	28-Jun-2024	348.60	348.60	358.00	347.55	350.00	349.70	352.19	45011	158.52	5680	15139	33.63
KHAICHEM	EQ	28-Jun-2024	70.38	70.89	71.96	70.38	70.75	71.33	71.12	284091	202.05	5499	100202	35.27
KHAITANLTD	EQ	28-Jun-2024	78.53	79.15	80.95	76.81	77.21	77.90	78.31	20121	15.76	1618	3741	18.59
KHANDSE	EQ	28-Jun-2024	29.04	29.64	29.64	27.97	28.00	28.17	28.84	44458	12.82	1218	9228	20.76
KHFM	SM	28-Jun-2024	87.20	83.00	83.00	77.00	79.85	79.85	79.38	52700	41.83	15	37200	70.59
KICL	EQ	28-Jun-2024	5727.35	5750.00	6586.40	5750.00	6343.75	6298.45	6374.61	53880	3434.64	17671	14958	27.76
KILITCH	EQ	28-Jun-2024	344.40	354.90	354.90	333.00	333.00	334.40	337.41	15161	51.15	502	10708	70.63
KIMS	EQ	28-Jun-2024	2102.85	2146.70	2186.80	2075.00	2077.95	2084.35	2127.36	153687	3269.48	22778	50072	32.58
KINGFA	EQ	28-Jun-2024	2068.00	2068.65	2130.00	2050.00	2105.00	2117.85	2090.04	10668	222.97	1753	7253	67.99
KIOCL	EQ	28-Jun-2024	446.85	450.00	454.70	444.20	446.60	448.00	449.35	191256	859.40	9932	79140	41.38
KIRIINDUS	EQ	28-Jun-2024	325.95	326.25	333.50	324.10	324.75	325.30	327.67	124254	407.15	3911	71816	57.80
KIRLOSBROS	EQ	28-Jun-2024	2181.65	2207.10	2214.20	2100.00	2129.00	2121.85	2143.63	182126	3904.11	18930	81719	44.87
KIRLOSENG	EQ	28-Jun-2024	1370.90	1395.05	1421.45	1380.00	1401.00	1393.25	1405.80	218004	3064.70	24043	135347	62.08
KIRLOSIND	EQ	28-Jun-2024	5906.65	5930.60	6169.90	5913.65	5940.05	6001.65	6026.84	7331	441.83	2237	1746	23.82
KIRLPNU	EQ	28-Jun-2024	1357.00	1398.75	1408.65	1328.00	1354.00	1348.00	1351.64	122044	1649.59	12434	64735	53.04
KITEX	EQ	28-Jun-2024	206.73	206.86	214.99	206.86	209.30	209.34	211.01	231591	488.69	7416	68697	29.66
KKCL	EQ	28-Jun-2024	735.20	735.00	739.45	717.45	730.35	730.55	728.15	35640	259.51	3907	18767	52.66
KLL	SM	28-Jun-2024	89.00	90.25	90.25	87.95	88.00	88.45	88.63	22400	19.85	13	16000	71.43
KMSUGAR	BE	28-Jun-2024	42.16	42.85	43.00	40.80	42.60	42.67	42.44	221126	93.84	878	-	-
KNAGRI	SM	28-Jun-2024	179.90	183.00	185.00	176.00	176.00	177.75	179.74	47200	84.84	57	38400	81.36
KNRCON	EQ	28-Jun-2024	349.90	350.00	355.45	343.60	347.50	348.70	348.91	1083585	3780.74	19236	687866	63.48
KODYTECH	SM	28-Jun-2024	3429.90	3258.40	3490.00	3258.40	3259.05	3264.25	3294.27	33900	1116.76	226	19500	57.52
KOHINOOR	EQ	28-Jun-2024	42.19	42.30	43.06	41.80	42.50	42.11	42.41	51240	21.73	675	34447	67.23
KOKUYOCMLN	EQ	28-Jun-2024	150.41	150.88	152.79	149.50	152.57	151.94	151.42	103500	156.72	3278	47008	45.42
KOLTEPATIL	EQ	28-Jun-2024	437.05	439.70	442.50	431.50	433.80	433.50	435.57	97303	423.82	5674	53465	54.95
KONSTELEC	SM	28-Jun-2024	181.50	183.00	190.55	183.00	190.55	190.55	188.96	119000	224.86	113	99000	83.19
KONTOR	SM	28-Jun-2024	109.55	111.45	111.45	107.15	107.15	107.70	108.97	19200	20.92	16	14400	75.00
KOPRAN	EQ	28-Jun-2024	252.83	254.25	257.78	251.00	253.10	253.43	254.00	169596	430.78	6480	84023	49.54
KORE	SM	28-Jun-2024	615.00	586.00	628.80	586.00	608.00	608.00	614.65	4000	24.59	8	2500	62.50
KOTAKBANK	EQ	28-Jun-2024	1830.55	1822.20	1847.95	1798.90	1803.00	1802.50	1815.79	4969007	90226.71	188936	3000649	60.39
KOTARISUG	EQ	28-Jun-2024	57.54	57.61	59.40	57.61	59.03	59.03	58.58	217942	127.68	3747	89574	41.10
KOTHARIPET	EQ	28-Jun-2024	135.86	134.80	140.00	134.80	138.80	138.64	138.58	111937	155.12	4085	31946	28.54
KOTHARIPRO	EQ	28-Jun-2024	134.47	134.97	137.48	133.00	134.08	133.91	135.65	12926	17.53	554	7125	55.12
KOTYARK	SM	28-Jun-2024	912.65	925.00	995.00	889.00	990.00	985.65	961.64	157000	1509.78	1158	69400	44.20
KPIGREEN	EQ	28-Jun-2024	1718.95	1753.00	1804.85	1731.90	1804.85	1804.85	1774.94	281131	4989.89	14821	173534	61.73
KPIL	EQ	28-Jun-2024	1182.70	1174.05	1188.00	1163.00	1174.00	1175.70	1173.85	362402	4254.05	16609	227245	62.71
KPITTECH	EQ	28-Jun-2024	1561.10	1579.30	1698.70	1565.80	1635.00	1634.75	1650.71	4102178	67715.02	178156	1173351	28.60
KPRMILL	EQ	28-Jun-2024	886.10	888.00	892.00	862.00	886.00	882.15	884.45	118021	1043.84	12343	51066	43.27
KRBL	EQ	28-Jun-2024	284.40	285.50	291.30	283.10	283.70	283.65	285.59	1239035	3538.59	23111	802757	64.79
KREBSBIO	EQ	28-Jun-2024	71.30	70.12	72.86	69.33	70.02	70.95	70.76	15300	10.83	568	5916	38.67
KRIDHANINF	BE	28-Jun-2024	4.53	4.30	4.41	4.30	4.30	4.30	4.30	51905	2.23	116	-	-
KRISHANA	EQ	28-Jun-2024	288.20	286.00	301.00	285.20	292.00	291.35	290.63	54309	157.84	2958	33596	61.86
KRISHCA	SM	28-Jun-2024	273.90	290.00	323.95	270.60	314.00	315.05	296.23	553500	1639.64	877	316500	57.18
KRISHIVAL	SM	28-Jun-2024	217.50	217.50	220.00	215.00	215.00	215.00	216.22	31500	68.11	21	31500	100.00
KRISHNADEF	SM	28-Jun-2024	1043.45	1059.00	1095.60	1059.00	1095.60	1095.60	1092.17	29000	316.73	52	23500	81.03
KRITI	EQ	28-Jun-2024	192.67	197.00	197.95	187.25	187.43	188.97	191.32	83264	159.30	1840	52491	63.04
KRITIKA	EQ	28-Jun-2024	19.22	19.65	19.65	19.12	19.26	19.24	19.30	257450	49.69	1422	172991	67.19
KRITINUT	EQ	28-Jun-2024	112.00	112.16	112.98	101.36	104.95	106.18	107.67	94496	101.75	2411	65505	69.32
KRONOX	EQ	28-Jun-2024	151.24	152.40	154.51	150.60	153.20	153.11	152.46	192676	293.75	6529	107495	55.79
KRSNAA	EQ	28-Jun-2024	611.25	614.05	627.95	599.95	615.00	606.80	612.36	103409	633.24	8497	59774	57.80
KRYSTAL	EQ	28-Jun-2024	823.45	827.95	836.00	805.00	813.70	810.05	820.39	141842	1163.66	8069	63255	44.60
KSB	EQ	28-Jun-2024	4690.10	4700.00	4740.00	4651.00	4663.00	4696.70	4693.11	16897	792.99	4541	10555	62.47
KSCL	EQ	28-Jun-2024	958.80	963.60	966.95	930.00	931.00	934.40	944.65	88128	832.50	7034	51434	58.36
KSHITI-RE	BE	28-Jun-2024	0.86	0.95	1.20	0.86	1.20	1.20	1.02	4245909	43.47	2420	-	-
KSHITIJPOL	BE	28-Jun-2024	7.31	7.17	7.27	6.94	7.10	6.99	7.06	338440	23.89	953	-	-
KSL	EQ	28-Jun-2024	910.30	917.50	942.00	917.50	926.35	931.45	932.35	94723	883.15	6793	46876	49.49
KSOLVES	EQ	28-Jun-2024	1158.95	1160.00	1160.00	1132.15	1148.20	1140.20	1142.87	15156	173.21	3278	7220	47.64
KTKBANK	EQ	28-Jun-2024	223.41	224.05	227.76	223.40	224.00	224.00	225.08	901191	2028.42	16364	455973	50.60
KTL	SM	28-Jun-2024	38.60	40.00	40.00	39.00	39.00	39.50	39.50	6000	2.37	2	6000	100.00
KUANTUM	EQ	28-Jun-2024	158.36	158.95	161.89	156.22	157.00	156.80	158.58	78836	125.02	3552	44825	56.86
LAGNAM	BE	28-Jun-2024	146.32	144.55	152.50	139.00	149.00	146.76	145.88	31595	46.09	176	-	-
LAKPRE	BZ	28-Jun-2024	5.25	5.51	5.51	5.50	5.51	5.51	5.50	32750	1.80	13	-	-
LAL	EQ	28-Jun-2024	22.40	22.99	22.99	22.10	22.41	22.48	22.53	25336	5.71	304	16821	66.39
LALPATHLAB	EQ	28-Jun-2024	2747.95	2747.95	2836.00	2747.90	2790.00	2780.70	2801.00	326019	9131.80	38668	122989	37.72
LAMBODHARA	EQ	28-Jun-2024	150.74	151.50	153.12	149.00	150.88	151.38	151.35	11246	17.02	399	6317	56.17
LANCORHOL	EQ	28-Jun-2024	41.86	44.07	44.07	41.05	42.76	42.58	42.16	71663	30.22	804	34033	47.49
LANDMARK	EQ	28-Jun-2024	720.85	724.60	743.40	723.15	729.00	727.70	735.52	117675	865.53	5348	62584	53.18
LAOPALA	EQ	28-Jun-2024	325.25	325.85	327.35	320.50	322.00	321.20	322.04	139439	449.06	5717	100014	71.73
LASA	EQ	28-Jun-2024	23.14	23.49	23.49	22.80	23.20	23.14	23.24	23764	5.52	212	16978	71.44
LATENTVIEW	BE	28-Jun-2024	499.20	500.50	509.90	496.00	500.00	501.30	503.50	141915	714.55	3003	-	-
LATTEYS	BE	28-Jun-2024	15.51	15.82	15.82	15.82	15.82	15.82	15.82	32087	5.08	45	-	-
LAURUSLABS	EQ	28-Jun-2024	423.50	424.45	429.40	423.55	425.15	424.55	425.82	793710	3379.74	15900	401944	50.64
LAWSIKHO	SM	28-Jun-2024	301.90	311.00	312.80	304.25	306.00	307.15	309.33	30500	94.35	57	24000	78.69
LAXMICOT	EQ	28-Jun-2024	31.40	31.40	32.20	31.10	31.15	31.41	31.60	21474	6.79	167	16999	79.16
LAXMIMACH	EQ	28-Jun-2024	16961.50	17115.20	17490.00	16855.05	16950.00	17022.00	17176.29	5120	879.43	2741	1724	33.67
LCCINFOTEC	BE	28-Jun-2024	3.82	3.89	3.89	3.89	3.89	3.89	3.89	108924	4.24	45	-	-
LEMERITE	SM	28-Jun-2024	138.15	138.55	141.00	137.75	139.75	140.15	138.90	113600	157.79	67	56000	49.30
LEMONTREE	EQ	28-Jun-2024	142.44	143.50	146.29	143.31	144.50	144.16	144.93	2999332	4346.99	32526	1292225	43.08
LEXUS	EQ	28-Jun-2024	43.31	43.80	44.99	41.76	41.99	41.91	42.49	59311	25.20	442	35963	60.63
LFIC	EQ	28-Jun-2024	216.61	223.22	223.46	207.11	209.25	209.32	213.18	23923	51.00	1390	9817	41.04
LGBBROSLTD	EQ	28-Jun-2024	1424.70	1410.00	1479.00	1402.00	1444.65	1429.20	1432.35	178110	2551.16	18476	54232	30.45
LGBFORGE	BE	28-Jun-2024	12.03	12.40	12.63	11.80	12.63	12.63	12.51	362135	45.30	783	-	-
LGHL	BE	28-Jun-2024	338.50	345.30	350.00	338.60	340.00	343.65	345.13	1925	6.64	110	-	-
LIBAS	EQ	28-Jun-2024	18.00	18.00	18.50	17.90	18.07	18.08	18.10	63921	11.57	344	41389	64.75
LIBERTSHOE	EQ	28-Jun-2024	375.00	380.00	394.70	375.05	384.00	380.90	384.82	115329	443.80	4351	54202	47.00
LICHSGFIN	EQ	28-Jun-2024	787.60	785.00	809.90	782.50	797.95	796.80	796.42	3419490	27233.40	79330	1496863	43.77
LICI	EQ	28-Jun-2024	991.75	998.00	1014.00	985.20	992.00	988.75	998.12	2730672	27255.45	81427	1216081	44.53
LICMFGOLD	EQ	28-Jun-2024	6503.95	6516.05	6600.05	6516.05	6540.00	6593.40	6588.63	759	50.01	49	718	94.60
LICNETFGSC	EQ	28-Jun-2024	25.51	25.84	25.84	25.01	25.63	25.60	25.59	29734	7.61	110	29402	98.88
LICNETFN50	EQ	28-Jun-2024	260.67	263.37	263.37	261.81	262.51	262.10	262.38	1180	3.10	56	910	77.12
LICNETFSEN	EQ	28-Jun-2024	856.99	874.13	874.13	856.61	856.61	861.82	864.97	310	2.68	49	227	73.23
LICNFNHGP	EQ	28-Jun-2024	262.97	268.46	270.63	264.40	265.05	265.35	266.84	3823	10.20	67	3683	96.34
LICNMID100	EQ	28-Jun-2024	54.91	56.01	56.20	54.59	56.19	56.05	55.75	19984	11.14	214	16008	80.10
LIKHITHA	EQ	28-Jun-2024	438.05	442.00	473.00	438.20	457.00	457.20	459.50	708365	3254.97	34206	185222	26.15
LINC	EQ	28-Jun-2024	574.80	573.00	584.15	573.00	575.00	578.90	578.19	8169	47.23	898	3215	39.36
LINCOLN	EQ	28-Jun-2024	610.55	615.00	620.00	610.00	612.00	612.90	614.09	22760	139.77	2540	13135	57.71
LINDEINDIA	EQ	28-Jun-2024	8171.60	8238.00	8425.40	8222.80	8300.00	8299.20	8324.22	121265	10094.36	21285	52531	43.32
LIQUID	EQ	28-Jun-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	316729	3167.29	228	283030	89.36
LIQUID1	EQ	28-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	174700	1747.00	54	91176	52.19
LIQUIDADD	EQ	28-Jun-2024	1016.97	1014.01	1219.70	1014.01	1017.53	1017.51	1018.49	466835	4754.65	1233	290441	62.21
LIQUIDBEES	EQ	28-Jun-2024	1000.00	1000.00	1000.01	998.25	1000.01	999.99	1000.00	6510383	65104.09	10561	5453030	83.76
LIQUIDBETF	EQ	28-Jun-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	2204	22.04	9	1102	50.00
LIQUIDCASE	EQ	28-Jun-2024	102.93	102.99	102.99	102.97	102.99	102.98	102.99	3055530	3146.84	2605	2971759	97.26
LIQUIDETF	EQ	28-Jun-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	395745	3957.45	515	260755	65.89
LIQUIDIETF	EQ	28-Jun-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	764634	7646.34	345	655451	85.72
LIQUIDSBI	EQ	28-Jun-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.00	999.99	17302	173.02	24	14100	81.49
LLOYDS	SM	28-Jun-2024	111.20	111.00	111.95	105.65	105.65	105.65	106.73	28000	29.88	26	20000	71.43
LLOYDSENGG	EQ	28-Jun-2024	71.43	72.00	72.41	70.21	70.75	70.85	71.20	4582549	3262.66	21816	1915675	41.80
LLOYDSME	EQ	28-Jun-2024	728.35	736.85	742.95	728.30	730.00	732.20	737.89	354056	2612.55	15281	216025	61.01
LODHA	EQ	28-Jun-2024	1538.50	1502.05	1559.00	1485.05	1493.90	1503.55	1523.06	1148196	17487.71	76589	589101	51.31
LOKESHMACH	BE	28-Jun-2024	416.45	417.60	429.60	414.00	423.00	424.30	425.02	53059	225.51	399	-	-
LORDSCHLO	BE	28-Jun-2024	130.99	133.60	133.60	130.63	132.50	132.50	132.33	8978	11.88	43	-	-
LOTUSEYE	EQ	28-Jun-2024	57.55	58.20	58.69	54.05	56.87	56.38	55.87	92231	51.53	1118	46297	50.20
LOVABLE	EQ	28-Jun-2024	138.57	140.55	143.95	137.70	139.90	138.37	140.10	80926	113.37	1473	36637	45.27
LOWVOL	EQ	28-Jun-2024	191.65	193.08	193.70	191.00	192.00	193.34	191.80	36517	70.04	76	35735	97.86
LOWVOL1	EQ	28-Jun-2024	19.52	19.37	20.00	19.37	19.59	19.56	19.61	128833	25.26	246	123983	96.24
LOWVOLIETF	EQ	28-Jun-2024	20.65	20.90	20.90	20.61	20.75	20.70	20.76	549325	114.07	1502	410231	74.68
LOYALTEX	EQ	28-Jun-2024	573.80	578.75	592.00	565.00	592.00	580.70	577.67	2886	16.67	277	1931	66.91
LPDC	EQ	28-Jun-2024	9.51	9.50	9.51	9.41	9.41	9.41	9.44	57244	5.41	1163	47782	83.47
LRRPL	SM	28-Jun-2024	32.00	32.85	33.35	31.00	31.00	31.30	32.29	51000	16.47	17	42000	82.35
LT	EQ	28-Jun-2024	3564.40	3540.00	3575.95	3538.10	3545.70	3548.45	3558.07	3141514	111777.25	211665	2118610	67.44
LTF	EQ	28-Jun-2024	179.26	182.00	182.89	180.00	181.34	181.17	181.34	9520773	17265.09	51093	5281787	55.48
LTFOODS	EQ	28-Jun-2024	256.11	256.34	260.50	255.21	256.00	256.24	258.46	631044	1631.02	21261	336445	53.32
LTGILTBEES	EQ	28-Jun-2024	25.94	25.99	25.99	25.94	25.97	25.96	25.97	2086789	541.95	804	1948816	93.39
LTIM	EQ	28-Jun-2024	5377.05	5377.00	5450.00	5315.00	5380.00	5385.05	5377.20	413940	22258.39	45229	196976	47.59
LTTS	EQ	28-Jun-2024	4894.55	4903.00	4956.15	4887.05	4900.00	4909.05	4919.60	106907	5259.40	17138	40267	37.67
LUMAXIND	EQ	28-Jun-2024	2772.75	2785.90	2839.35	2757.55	2760.10	2780.30	2788.48	4503	125.57	1710	1941	43.10
LUMAXTECH	EQ	28-Jun-2024	578.15	578.00	587.45	574.00	578.65	582.90	580.06	176677	1024.83	10685	96997	54.90
LUPIN	EQ	28-Jun-2024	1583.40	1583.40	1635.00	1580.00	1626.00	1621.35	1618.93	1413997	22891.59	68004	717206	50.72
LUXIND	EQ	28-Jun-2024	1425.10	1429.00	1446.05	1408.05	1418.00	1415.80	1418.97	56189	797.30	10047	28809	51.27
LXCHEM	EQ	28-Jun-2024	251.64	253.15	255.13	250.00	251.40	250.64	252.37	527484	1331.21	11949	232970	44.17
LYKALABS	EQ	28-Jun-2024	107.34	107.00	108.50	106.38	107.40	107.61	107.24	35459	38.03	864	22606	63.75
LYPSAGEMS	EQ	28-Jun-2024	5.63	5.50	5.76	5.50	5.56	5.56	5.64	26201	1.48	195	22356	85.32
M&M	EQ	28-Jun-2024	2888.95	2855.00	2896.00	2855.00	2866.45	2866.65	2870.77	2548169	73152.00	200148	1538441	60.37
M&MFIN	EQ	28-Jun-2024	300.65	300.55	306.70	300.00	300.55	300.60	303.06	3179850	9636.71	32810	1524290	47.94
MAANALU	EQ	28-Jun-2024	142.33	142.60	148.98	142.60	145.00	144.13	146.32	191112	279.64	4236	81465	42.63
MACPOWER	BE	28-Jun-2024	1368.10	1379.90	1399.00	1364.00	1395.75	1388.00	1382.86	5940	82.14	409	-	-
MADHAV	BE	28-Jun-2024	44.91	45.80	45.80	45.80	45.80	45.80	45.80	643	0.29	8	-	-
MADHAVBAUG	SM	28-Jun-2024	160.00	170.00	170.00	168.00	168.00	168.00	168.89	3200	5.40	8	2400	75.00
MADHUCON	BE	28-Jun-2024	12.03	12.63	12.63	11.42	11.76	11.74	11.75	227569	26.74	438	-	-
MADHUSUDAN	SM	28-Jun-2024	155.50	155.50	164.00	151.15	162.00	162.15	159.11	82000	130.47	74	52000	63.41
MADRASFERT	EQ	28-Jun-2024	104.10	105.15	109.50	103.80	107.40	108.15	106.53	1720292	1832.71	17324	327702	19.05
MAFANG	EQ	28-Jun-2024	93.47	94.45	94.59	93.61	94.59	94.38	94.20	614958	579.27	6168	384007	62.44
MAGADSUGAR	EQ	28-Jun-2024	763.80	765.00	785.75	755.10	756.00	759.70	774.61	61927	479.69	7158	9285	14.99
MAGNUM	EQ	28-Jun-2024	49.37	50.20	51.48	49.50	49.55	49.78	49.98	295822	147.86	1126	255613	86.41
MAGSON	SM	28-Jun-2024	97.00	99.00	99.00	99.00	99.00	99.00	99.00	2000	1.98	1	2000	100.00
MAHABANK	EQ	28-Jun-2024	65.08	64.99	66.40	64.51	64.74	64.81	65.38	14991521	9801.41	47784	4083737	27.24
MAHAPEXLTD	EQ	28-Jun-2024	167.16	167.90	173.75	165.74	166.76	167.34	169.60	37733	64.00	1168	16085	42.63
MAHASTEEL	EQ	28-Jun-2024	104.45	104.45	106.00	102.51	106.00	105.40	104.58	21078	22.04	546	12320	58.45
MAHEPC	BE	28-Jun-2024	158.60	158.02	162.00	155.15	157.55	159.66	159.07	31144	49.54	297	-	-
MAHESHWARI	EQ	28-Jun-2024	64.59	65.20	65.36	64.22	64.60	64.56	64.70	15077	9.75	221	10040	66.59
MAHICKRA	SM	28-Jun-2024	103.90	101.00	101.00	101.00	101.00	101.00	101.00	750	0.76	1	750	100.00
MAHKTECH	EQ	28-Jun-2024	13.89	13.90	13.99	13.74	13.96	13.91	13.84	1577598	218.39	3501	1164941	73.84
MAHLIFE	EQ	28-Jun-2024	602.50	605.85	605.85	593.00	596.00	596.65	596.80	286735	1711.23	17663	187763	65.48
MAHLOG	EQ	28-Jun-2024	489.65	490.05	530.75	490.00	529.00	525.05	518.15	1495134	7747.04	47987	701900	46.95
MAHSCOOTER	EQ	28-Jun-2024	8772.20	8772.00	9245.00	8772.00	8980.00	8964.25	9046.16	30798	2786.04	9022	12436	40.38
MAHSEAMLES	EQ	28-Jun-2024	661.60	679.15	679.15	651.00	655.00	655.80	659.33	363928	2399.47	15886	208387	57.26
MAITHANALL	EQ	28-Jun-2024	1186.90	1177.00	1207.70	1177.00	1188.00	1190.25	1192.35	30332	361.66	4181	15493	51.08
MAITREYA	SM	28-Jun-2024	127.00	129.55	130.00	129.55	130.00	130.00	129.78	3200	4.15	4	3200	100.00
MAKEINDIA	EQ	28-Jun-2024	147.34	149.31	149.31	147.42	147.99	147.80	147.89	66938	98.99	576	53943	80.59
MAKS	SM	28-Jun-2024	77.95	75.15	75.95	74.05	75.95	75.95	74.80	6000	4.49	4	4500	75.00
MAL	SM	28-Jun-2024	40.15	40.50	40.50	39.00	39.00	39.15	39.54	22400	8.86	14	19200	85.71
MALLCOM	EQ	28-Jun-2024	1111.40	1149.00	1180.00	1114.65	1141.00	1147.80	1146.46	32614	373.91	4225	19377	59.41
MALUPAPER	BE	28-Jun-2024	36.30	36.01	36.08	35.90	35.90	35.90	36.03	10846	3.91	22	-	-
MANAKALUCO	EQ	28-Jun-2024	27.55	28.50	28.54	27.01	28.00	27.67	27.77	69856	19.40	844	32463	46.47
MANAKCOAT	BE	28-Jun-2024	60.30	59.75	61.50	59.75	61.50	61.50	60.59	38505	23.33	118	-	-
MANAKSIA	EQ	28-Jun-2024	96.57	97.40	98.40	96.51	97.10	97.12	97.20	63854	62.07	1470	34589	54.17
MANAKSTEEL	BE	28-Jun-2024	53.60	53.55	54.67	53.55	54.67	54.67	54.37	16038	8.72	71	-	-
MANALIPETC	EQ	28-Jun-2024	92.11	92.65	94.37	92.00	93.00	92.46	93.20	813565	758.27	9423	306094	37.62
MANAPPURAM	EQ	28-Jun-2024	210.97	212.60	212.90	206.61	208.50	207.90	209.65	8479232	17776.47	52117	2673197	31.53
MANDEEP	SM	28-Jun-2024	57.25	57.25	58.95	57.25	58.95	58.95	58.36	28000	16.34	14	20000	71.43
MANGALAM	EQ	28-Jun-2024	102.72	103.30	108.00	102.21	103.85	103.55	104.57	66108	69.13	1165	31663	47.90
MANGCHEFER	EQ	28-Jun-2024	124.05	125.00	127.50	121.91	127.00	126.53	124.53	592194	737.46	8545	226963	38.33
MANGLMCEM	EQ	28-Jun-2024	899.75	922.00	922.00	866.15	873.00	873.75	887.39	248288	2203.29	13579	112069	45.14
MANINDS	EQ	28-Jun-2024	394.40	401.10	423.30	401.10	412.00	413.20	415.12	592057	2457.76	21842	334220	56.45
MANINFRA	EQ	28-Jun-2024	198.97	199.75	200.35	195.10	196.30	196.12	197.48	446533	881.81	9978	254812	57.06
MANKIND	EQ	28-Jun-2024	2135.15	2144.15	2153.50	2105.10	2125.60	2129.20	2127.75	428346	9114.13	46135	250249	58.42
MANOMAY	EQ	28-Jun-2024	182.70	190.60	190.60	181.00	181.00	181.04	182.10	2034	3.70	92	1553	76.35
MANORAMA	BE	28-Jun-2024	632.30	653.95	653.95	621.00	649.00	633.75	634.44	15777	100.10	492	-	-
MANORG	BE	28-Jun-2024	359.50	355.15	363.80	355.15	360.00	359.35	359.39	3035	10.91	69	-	-
MANUGRAPH	EQ	28-Jun-2024	21.46	21.95	22.95	21.57	22.95	22.70	22.52	54129	12.19	363	37384	69.06
MANYAVAR	EQ	28-Jun-2024	1057.60	1058.85	1072.60	1044.00	1045.05	1051.65	1056.93	101387	1071.59	13902	59485	58.67
MAPMYINDIA	EQ	28-Jun-2024	2241.10	2248.00	2344.90	2203.00	2307.00	2301.25	2291.58	352315	8073.58	20568	149550	42.45
MARALOVER	EQ	28-Jun-2024	72.39	74.64	74.64	70.62	71.66	72.11	72.11	38891	28.04	1295	26686	68.62
MARATHON	EQ	28-Jun-2024	582.35	584.80	594.40	571.40	580.00	575.70	579.07	36430	210.95	1663	18594	51.04
MARCO	SM	28-Jun-2024	47.75	49.90	49.90	47.00	47.00	47.05	48.13	48000	23.10	16	27000	56.25
MARICO	EQ	28-Jun-2024	611.65	613.00	622.65	610.60	614.10	613.00	614.40	1587880	9755.86	53378	942444	59.35
MARINE	EQ	28-Jun-2024	153.89	158.45	160.68	153.89	156.50	156.15	157.46	399993	629.82	4057	225539	56.39
MARKSANS	EQ	28-Jun-2024	159.09	159.00	160.95	158.22	158.89	159.04	159.48	536494	855.59	11427	264765	49.35
MARSHALL	BE	28-Jun-2024	30.17	30.77	30.77	30.77	30.77	30.77	30.77	71876	22.12	86	-	-
MARUTI	EQ	28-Jun-2024	12178.75	12184.95	12201.50	12004.15	12025.00	12033.85	12102.65	1160395	140438.49	139131	888402	76.56
MASFIN	EQ	28-Jun-2024	294.90	296.65	298.70	293.00	294.50	294.20	294.91	233470	688.53	11631	139322	59.67
MASKINVEST	EQ	28-Jun-2024	90.96	90.96	92.72	89.11	89.11	90.16	91.48	1686	1.54	62	1240	73.55
MASPTOP50	EQ	28-Jun-2024	43.47	43.85	43.94	43.20	43.44	43.39	43.40	364440	158.16	1674	234598	64.37
MASTEK	EQ	28-Jun-2024	2705.75	2707.45	2762.00	2689.00	2718.00	2726.10	2721.11	64045	1742.73	11733	30405	47.47
MASTER	SM	28-Jun-2024	313.10	312.95	313.00	300.15	313.00	313.00	308.09	13000	40.05	13	7000	53.85
MATRIMONY	EQ	28-Jun-2024	602.50	602.50	628.95	602.50	624.95	624.15	621.91	169943	1056.89	4379	149484	87.96
MAWANASUG	EQ	28-Jun-2024	124.44	121.00	123.69	117.63	120.90	120.03	120.26	526004	632.59	9164	161419	30.69
MAXESTATES	EQ	28-Jun-2024	464.35	469.85	478.00	461.10	466.00	464.65	470.57	106988	503.45	4691	64576	60.36
MAXHEALTH	EQ	28-Jun-2024	920.75	892.00	950.00	891.95	943.80	940.65	932.35	1943891	18123.83	79438	952832	49.02
MAXIND	EQ	28-Jun-2024	298.05	302.35	304.25	292.15	292.15	293.35	295.95	16942	50.14	1148	8873	52.37
MAXPOSURE	SM	28-Jun-2024	100.25	104.55	104.55	97.15	99.00	98.85	99.69	42000	41.87	21	36000	85.71
MAYURUNIQ	EQ	28-Jun-2024	641.25	644.00	654.10	637.00	637.45	638.25	643.14	72750	467.88	5830	39862	54.79
MAZDA	EQ	28-Jun-2024	1357.90	1385.00	1396.95	1347.05	1351.00	1362.75	1365.92	7301	99.73	1424	2785	38.15
MAZDOCK	EQ	28-Jun-2024	4416.35	4440.00	4529.00	4250.00	4282.10	4281.45	4362.99	5762664	251424.41	316522	1057038	18.34
MBAPL	EQ	28-Jun-2024	229.80	230.46	232.80	228.00	228.00	228.28	229.37	12661	29.04	797	7347	58.03
MBECL	BE	28-Jun-2024	4.59	4.79	4.81	4.49	4.78	4.77	4.69	86905	4.08	218	-	-
MBLINFRA	EQ	28-Jun-2024	63.24	65.50	68.95	65.02	67.15	67.22	66.96	615136	411.92	4293	342311	55.65
MCL	EQ	28-Jun-2024	36.55	36.70	37.58	36.16	36.31	36.54	36.63	96811	35.46	1177	42062	43.45
MCLEODRUSS	EQ	28-Jun-2024	26.77	26.55	27.29	26.30	26.54	26.49	26.81	404294	108.38	1330	287979	71.23
MCON	SM	28-Jun-2024	191.55	200.00	201.10	182.00	201.10	201.10	193.74	57000	110.43	56	42000	73.68
MCX	EQ	28-Jun-2024	3862.60	3875.00	4043.00	3870.15	3930.00	3923.90	3969.01	1025491	40701.86	73117	234344	22.85
MDL	SM	28-Jun-2024	109.25	106.00	106.00	106.00	106.00	106.00	106.00	2000	2.12	1	2000	100.00
MEDANTA	EQ	28-Jun-2024	1275.90	1275.40	1310.00	1260.10	1304.00	1308.30	1297.05	347260	4504.15	35784	210828	60.71
MEDIASSIST	EQ	28-Jun-2024	555.60	558.80	566.20	526.00	553.55	549.25	535.62	697280	3734.76	19055	384805	55.19
MEDICAMEQ	EQ	28-Jun-2024	439.00	443.35	483.00	440.00	457.90	454.65	465.32	62147	289.19	5525	19990	32.17
MEDICO	BE	28-Jun-2024	42.06	42.25	42.25	40.11	40.99	40.78	41.02	67616	27.74	381	-	-
MEDIORG	ST	28-Jun-2024	34.00	137.85	144.70	130.95	144.70	144.70	136.57	1824000	2490.99	423	1812000	99.34
MEDPLUS	EQ	28-Jun-2024	684.35	688.90	692.40	672.35	682.00	682.45	685.38	103775	711.25	5012	72957	70.30
MEGAFLEX	SM	28-Jun-2024	36.90	36.90	37.00	36.90	37.00	36.95	36.95	6000	2.22	2	6000	100.00
MEGASOFT	EQ	28-Jun-2024	65.35	66.10	66.20	64.00	66.00	64.47	64.67	142218	91.97	1197	96528	67.87
MEGASTAR	EQ	28-Jun-2024	242.47	242.63	257.15	241.82	248.97	252.98	249.98	8758	21.89	575	5320	60.74
MEGATHERM	SM	28-Jun-2024	425.55	425.30	455.95	425.30	440.00	439.90	442.85	82000	363.14	198	46400	56.59
MENONBE	EQ	28-Jun-2024	139.47	139.48	144.67	139.47	140.40	140.22	141.86	104059	147.62	3165	46331	44.52
MEP	BE	28-Jun-2024	8.25	8.08	8.08	8.08	8.08	8.08	8.08	61783	4.99	102	-	-
METROBRAND	EQ	28-Jun-2024	1226.35	1229.40	1253.10	1220.00	1228.00	1228.50	1231.14	71734	883.15	13880	32034	44.66
METROPOLIS	EQ	28-Jun-2024	1937.15	1940.00	1986.50	1939.95	1980.00	1978.05	1973.07	157551	3108.59	12485	60681	38.52
MFSL	EQ	28-Jun-2024	972.10	972.00	980.00	966.95	969.10	971.70	973.52	929770	9051.53	53189	706394	75.98
MGEL	EQ	28-Jun-2024	21.71	21.71	22.50	21.67	22.33	22.36	22.12	1233417	272.83	3272	675115	54.74
MGL	EQ	28-Jun-2024	1503.40	1510.00	1628.00	1510.00	1605.00	1596.90	1591.54	3779599	60153.85	161756	595692	15.76
MHHL	SM	28-Jun-2024	58.40	60.70	60.70	58.70	60.50	60.10	59.75	19500	11.65	12	18000	92.31
MHLXMIRU	EQ	28-Jun-2024	199.49	202.50	205.10	197.01	199.09	199.82	200.22	8935	17.89	601	4823	53.98
MHRIL	EQ	28-Jun-2024	455.45	459.00	460.00	452.70	453.55	454.90	456.40	132909	606.60	8366	56892	42.81
MICEL	EQ	28-Jun-2024	78.33	81.99	82.24	81.85	82.24	82.24	82.20	1367032	1123.66	3300	935891	68.46
MICROPRO	SM	28-Jun-2024	43.00	42.55	42.80	42.15	42.75	42.75	42.37	25600	10.85	16	19200	75.00
MID150BEES	EQ	28-Jun-2024	212.69	214.99	214.99	212.00	213.70	213.59	213.63	336791	719.47	5697	185926	55.21
MID150CASE	EQ	28-Jun-2024	10.21	10.39	10.39	10.17	10.20	10.24	10.25	180526	18.51	368	119004	65.92
MIDCAP	EQ	28-Jun-2024	158.73	158.73	159.95	158.51	159.00	158.98	159.04	25086	39.90	438	14271	56.89
MIDCAPETF	EQ	28-Jun-2024	20.94	21.18	21.29	20.97	21.06	21.05	21.05	1490774	313.77	5077	875148	58.70
MIDCAPIETF	EQ	28-Jun-2024	21.20	21.21	21.44	21.20	21.39	21.35	21.36	385071	82.24	1187	260702	67.70
MIDHANI	EQ	28-Jun-2024	460.25	462.75	464.00	455.95	459.00	459.75	460.31	637841	2936.06	19411	238628	37.41
MIDQ50ADD	EQ	28-Jun-2024	248.36	247.64	249.36	247.05	249.21	249.19	248.25	3257	8.09	117	2263	69.48
MIDSELIETF	EQ	28-Jun-2024	17.23	17.55	17.55	17.06	17.50	17.38	17.37	97847	17.00	623	65602	67.05
MIDSMALL	EQ	28-Jun-2024	51.40	52.29	52.40	51.41	52.10	52.11	52.01	330071	171.67	728	304091	92.13
MILTON	SM	28-Jun-2024	42.95	44.60	44.60	44.60	44.60	44.60	44.60	4400	1.96	1	4400	100.00
MINDACORP	EQ	28-Jun-2024	486.80	486.80	489.70	478.00	481.00	481.40	481.94	678490	3269.88	9823	559591	82.48
MINDSPACE	RR	28-Jun-2024	335.47	333.11	335.49	332.50	332.97	333.10	333.08	331834	1105.29	3866	324756	97.87
MINDTECK	EQ	28-Jun-2024	302.30	304.05	314.15	301.00	310.90	310.30	308.32	146256	450.94	3779	66198	45.26
MIRCELECTR	EQ	28-Jun-2024	20.76	20.56	20.99	20.46	20.63	20.59	20.62	275487	56.80	1077	169679	61.59
MIRZAINT	EQ	28-Jun-2024	43.50	43.51	44.49	43.51	44.19	44.03	43.94	136435	59.95	1304	78825	57.77
MITCON	EQ	28-Jun-2024	136.09	142.99	142.99	131.50	132.80	132.06	134.31	58409	78.45	908	35029	59.97
MITCON-RE	BE	28-Jun-2024	60.09	36.05	61.00	36.05	52.00	50.31	48.55	94192	45.73	684	-	-
MITTAL	EQ	28-Jun-2024	2.07	2.13	2.20	2.10	2.13	2.12	2.14	1068742	22.87	1600	713087	66.72
MKPL	BE	28-Jun-2024	12.21	12.05	12.05	11.96	11.96	11.96	11.99	177888	21.33	404	-	-
MMFL	EQ	28-Jun-2024	1197.25	1209.20	1250.00	1199.60	1242.00	1237.75	1225.58	165923	2033.51	9801	54990	33.14
MMP	EQ	28-Jun-2024	273.85	276.90	278.00	272.00	274.00	273.50	273.45	14200	38.83	554	10317	72.65
MMTC	EQ	28-Jun-2024	78.87	79.48	80.87	78.50	78.80	78.96	79.51	2471639	1965.11	19851	802515	32.47
MNC	EQ	28-Jun-2024	30.69	30.92	31.10	30.60	31.09	30.85	30.81	29238	9.01	365	24692	84.45
MODIRUBBER	BE	28-Jun-2024	97.97	97.97	98.98	97.00	97.75	97.75	98.28	1978	1.94	46	-	-
MODISONLTD	BE	28-Jun-2024	125.93	127.60	129.34	123.25	126.83	125.95	126.58	16423	20.79	197	-	-
MODTHREAD	BE	28-Jun-2024	66.03	63.25	68.00	63.00	65.90	65.89	64.65	7552	4.88	78	-	-
MOGSEC	EQ	28-Jun-2024	55.84	55.85	55.99	55.63	55.94	55.94	55.93	120627	67.47	46	120400	99.81
MOHEALTH	EQ	28-Jun-2024	36.81	37.29	37.60	36.78	37.46	37.38	37.26	43313	16.14	412	31420	72.54
MOHITIND	BE	28-Jun-2024	30.62	31.24	31.24	29.08	29.08	29.09	29.43	65812	19.37	391	-	-
MOIL	EQ	28-Jun-2024	511.40	514.80	518.80	493.00	494.00	494.35	502.96	2129712	10711.52	38664	988232	46.40
MOKSH	BE	28-Jun-2024	14.79	15.08	15.08	15.08	15.08	15.08	15.08	33355	5.03	72	-	-
MOL	EQ	28-Jun-2024	81.62	81.99	82.75	81.20	82.01	82.08	81.96	515964	422.88	6438	221843	43.00
MOLDTECH	EQ	28-Jun-2024	256.55	256.25	261.45	255.76	256.50	256.54	258.09	67986	175.47	3925	36465	53.64
MOLDTKPAC	EQ	28-Jun-2024	797.85	799.40	809.95	792.00	801.00	801.80	799.04	22358	178.65	3906	12510	55.95
MOLOWVOL	EQ	28-Jun-2024	37.62	37.08	38.07	37.00	37.51	37.71	37.55	71580	26.88	220	32045	44.77
MOM100	EQ	28-Jun-2024	59.25	59.85	59.85	59.07	59.65	59.58	59.60	250720	149.42	2276	160091	63.85
MOM30IETF	EQ	28-Jun-2024	35.85	35.85	36.38	35.80	36.07	35.95	35.96	1123416	404.00	3415	668467	59.50
MOM50	EQ	28-Jun-2024	245.25	245.30	246.48	243.81	246.14	246.08	245.68	2726	6.70	112	2088	76.60
MOMENTUM	EQ	28-Jun-2024	36.01	36.08	36.08	35.62	35.80	35.72	35.75	308364	110.25	1798	270905	87.85
MOMOMENTUM	EQ	28-Jun-2024	71.20	71.50	71.79	70.40	71.70	71.56	71.46	94534	67.55	891	69569	73.59
MON100	EQ	28-Jun-2024	162.22	163.90	163.90	162.31	162.79	162.81	162.83	159189	259.20	4453	126098	79.21
MONARCH	EQ	28-Jun-2024	522.40	531.20	532.70	520.00	520.00	521.30	526.37	15133	79.66	1245	7998	52.85
MONIFTY500	EQ	28-Jun-2024	22.59	22.73	22.74	22.59	22.67	22.68	22.69	270237	61.32	1085	251792	93.17
MONOPHARMA	SM	28-Jun-2024	40.40	40.40	40.40	40.40	40.40	40.40	40.40	2000	0.81	1	2000	100.00
MONQ50	EQ	28-Jun-2024	65.49	67.45	67.45	65.51	65.91	65.77	65.78	15904	10.46	327	9315	58.57
MONTECARLO	EQ	28-Jun-2024	615.25	615.25	620.90	603.10	612.50	610.10	609.78	57300	349.40	3832	31508	54.99
MOQUALITY	EQ	28-Jun-2024	201.33	199.01	204.73	198.20	200.32	200.80	201.52	6265	12.63	133	4488	71.64
MOREALTY	EQ	28-Jun-2024	110.24	111.49	111.50	109.35	110.60	110.64	110.46	156998	173.42	1550	107761	68.64
MOREPENLAB	EQ	28-Jun-2024	53.66	54.15	59.80	54.15	56.10	55.71	57.84	25022452	14471.90	84044	5964508	23.84
MOS	SM	28-Jun-2024	171.00	174.00	175.80	162.00	164.10	163.90	165.19	157600	260.34	131	132000	83.76
MOSMALL250	EQ	28-Jun-2024	17.09	17.24	17.25	17.01	17.20	17.19	17.15	185201	31.75	859	103333	55.80
MOTHERSON	EQ	28-Jun-2024	198.55	198.37	198.37	189.99	191.00	190.31	192.38	26129470	50266.76	159360	9940768	38.04
MOTILALOFS	EQ	28-Jun-2024	629.05	634.50	636.60	607.05	614.50	614.55	615.72	864524	5323.01	42500	570336	65.97
MOTISONS	EQ	28-Jun-2024	164.28	164.55	167.40	164.29	165.95	165.20	165.89	192181	318.81	2962	110415	57.45
MOTOGENFIN	EQ	28-Jun-2024	34.44	34.90	34.90	33.56	34.48	33.69	34.04	7687	2.62	126	4846	63.04
MOVALUE	EQ	28-Jun-2024	103.19	103.49	104.80	102.09	104.60	104.65	104.41	215885	225.41	2351	177988	82.45
MOXSH	SM	28-Jun-2024	132.00	125.00	125.00	125.00	125.00	125.00	125.00	800	1.00	1	800	100.00
MPHASIS	EQ	28-Jun-2024	2442.10	2475.00	2477.00	2433.00	2459.00	2456.55	2451.33	494140	12113.01	36619	288395	58.36
MPSLTD	EQ	28-Jun-2024	1982.75	1987.70	1991.05	1946.40	1960.00	1961.40	1963.89	9247	181.60	2507	4804	51.95
MPTODAY	SM	28-Jun-2024	36.85	37.85	37.85	37.00	37.00	37.00	37.43	4000	1.50	2	4000	100.00
MRF	EQ	28-Jun-2024	125211.00	125511.00	130837.40	125399.95	129600.00	129459.15	128681.10	21408	27548.05	14163	8406	39.27
MRO-TEK	BE	28-Jun-2024	77.83	78.89	78.89	74.60	77.70	75.71	76.31	22390	17.08	199	-	-
MRPL	EQ	28-Jun-2024	214.05	215.65	219.80	213.25	214.67	214.33	216.36	2024591	4380.40	27519	527197	26.04
MSPL	EQ	28-Jun-2024	25.65	26.28	26.39	25.70	26.00	25.88	25.94	301931	78.31	1169	191953	63.58
MSTCLTD	EQ	28-Jun-2024	867.65	878.00	883.90	850.00	857.80	857.30	864.31	99649	861.28	6781	45068	45.23
MSUMI	EQ	28-Jun-2024	74.16	74.20	75.60	73.59	74.92	75.31	74.63	10901625	8135.73	84638	6036586	55.37
MTARTECH	EQ	28-Jun-2024	1860.45	1862.00	1882.00	1839.00	1859.50	1858.25	1854.69	184099	3414.47	22975	103364	56.15
MTEDUCARE	BE	28-Jun-2024	3.26	3.33	3.35	3.10	3.28	3.28	3.17	75122	2.38	70	-	-
MTNL	EQ	28-Jun-2024	42.55	42.95	43.50	41.82	42.05	42.23	42.73	5530380	2362.88	18761	1860106	33.63
MUFIN	EQ	28-Jun-2024	120.26	121.00	123.54	118.60	119.80	119.22	120.52	93326	112.47	1898	60078	64.37
MUFTI	EQ	28-Jun-2024	162.99	164.52	164.52	161.59	163.00	163.50	163.23	115898	189.18	3975	64230	55.42
MUKANDLTD	EQ	28-Jun-2024	162.92	163.70	165.20	160.00	161.91	161.00	161.91	152868	247.51	5006	85338	55.82
MUKKA	EQ	28-Jun-2024	35.66	35.89	35.95	35.13	35.40	35.29	35.44	655303	232.21	5719	342154	52.21
MUKTAARTS	EQ	28-Jun-2024	70.93	72.20	72.50	68.60	70.00	69.68	70.83	12205	8.65	571	5553	45.50
MUNJALAU	EQ	28-Jun-2024	89.55	89.71	90.98	88.55	88.80	88.85	89.43	126680	113.28	2929	68365	53.97
MUNJALSHOW	EQ	28-Jun-2024	157.76	157.75	160.49	156.05	156.06	157.45	158.25	54227	85.82	2235	30971	57.11
MURUDCERA	EQ	28-Jun-2024	50.85	51.50	51.74	50.30	50.93	50.49	50.87	67162	34.16	1431	38464	57.27
MUTHOOTCAP	EQ	28-Jun-2024	314.70	316.40	316.40	304.70	306.45	306.65	308.43	42491	131.06	3202	27391	64.46
MUTHOOTFIN	EQ	28-Jun-2024	1829.30	1831.50	1856.85	1792.00	1795.15	1795.85	1828.47	612710	11203.23	34890	205270	33.50
MUTHOOTMF	EQ	28-Jun-2024	244.98	244.99	245.17	239.02	240.05	240.30	241.29	288336	695.73	7696	148861	51.63
MVGJL	EQ	28-Jun-2024	226.07	228.70	229.35	226.00	229.35	227.66	226.77	60060	136.20	1288	51695	86.07
MVKAGRO	SM	28-Jun-2024	43.25	43.80	44.15	43.55	43.55	43.55	43.92	13200	5.80	11	9600	72.73
MWL	SM	28-Jun-2024	131.60	133.00	135.00	131.10	134.00	134.00	133.30	20400	27.19	15	18000	88.24
NACLIND	EQ	28-Jun-2024	71.99	72.00	74.30	72.00	73.31	73.84	73.19	111146	81.35	3060	59115	53.19
NAGAFERT	EQ	28-Jun-2024	12.26	12.26	12.75	12.19	12.67	12.65	12.50	2622510	327.87	3924	1422346	54.24
NAGREEKCAP	EQ	28-Jun-2024	25.83	27.12	27.12	27.12	27.12	27.12	27.12	3222	0.87	15	3222	100.00
NAGREEKEXP	EQ	28-Jun-2024	34.73	34.90	34.99	33.40	34.06	34.03	34.07	39690	13.52	509	19400	48.88
NAHARCAP	EQ	28-Jun-2024	305.25	306.30	314.45	303.80	308.95	306.60	308.24	19901	61.34	2071	6250	31.41
NAHARINDUS	EQ	28-Jun-2024	131.26	131.02	136.65	130.11	134.11	134.22	134.79	109402	147.46	3289	58691	53.65
NAHARPOLY	EQ	28-Jun-2024	231.91	232.00	246.06	232.00	243.40	242.37	241.77	43747	105.77	2180	22856	52.25
NAHARSPING	EQ	28-Jun-2024	281.40	282.90	295.95	282.90	293.50	293.00	290.12	76698	222.51	6850	43212	56.34
NAM-INDIA	EQ	28-Jun-2024	662.25	654.00	666.65	640.85	645.30	644.45	650.90	474315	3087.30	29316	262732	55.39
NAMAN	SM	28-Jun-2024	101.20	101.20	101.20	97.25	98.00	98.75	99.34	60800	60.40	34	52800	86.84
NARMADA	BE	28-Jun-2024	21.72	21.92	22.00	21.92	21.94	21.94	21.97	7129	1.57	22	-	-
NATCOPHARM	EQ	28-Jun-2024	1151.20	1153.00	1174.90	1153.00	1168.05	1166.85	1164.89	789976	9202.35	31081	527885	66.82
NATHBIOGEN	EQ	28-Jun-2024	213.40	213.00	216.03	210.35	212.40	212.08	213.09	66765	142.27	2703	41651	62.38
NATIONALUM	EQ	28-Jun-2024	185.10	185.95	189.00	184.68	187.21	187.11	187.17	11324296	21196.12	57925	3869352	34.17
NAUKRI	EQ	28-Jun-2024	6733.60	6739.00	6819.95	6700.00	6799.80	6785.85	6780.76	306062	20753.32	50636	186160	60.82
NAVA	EQ	28-Jun-2024	728.20	733.05	757.50	726.85	749.80	746.20	747.16	238246	1780.08	7208	168636	70.78
NAVINFLUOR	EQ	28-Jun-2024	3613.50	3624.95	3672.20	3561.00	3575.00	3574.25	3588.50	162417	5828.34	16128	96331	59.31
NAVINIFTY	EQ	28-Jun-2024	242.41	242.55	244.00	241.18	244.00	242.42	241.91	921	2.23	59	576	62.54
NAVKARCORP	EQ	28-Jun-2024	112.68	122.00	122.00	110.05	113.00	111.70	114.88	13972086	16051.37	53285	6152215	44.03
NAVNETEDUL	EQ	28-Jun-2024	149.95	150.65	157.80	148.90	156.20	156.58	153.63	556780	855.37	9300	335168	60.20
NAZARA	EQ	28-Jun-2024	813.30	815.00	886.90	815.00	872.30	869.10	858.22	1322126	11346.81	48708	320157	24.22
NBCC	EQ	28-Jun-2024	158.19	159.00	159.64	155.60	156.99	156.96	157.54	10913422	17193.30	64488	4222491	38.69
NBIFIN	EQ	28-Jun-2024	2077.05	2188.00	2350.00	2118.50	2338.00	2329.55	2295.05	17641	404.87	4083	5088	28.84
NCC	EQ	28-Jun-2024	316.50	318.75	324.05	315.00	316.40	316.45	319.54	4499083	14376.48	61014	1860101	41.34
NCLIND	EQ	28-Jun-2024	240.71	245.00	247.80	241.11	241.80	241.76	243.39	316316	769.88	6764	195180	61.70
NDGL	EQ	28-Jun-2024	3124.00	3051.40	3620.00	3051.40	3590.00	3530.15	3483.12	6308	219.72	1189	2404	38.11
NDL	EQ	28-Jun-2024	47.97	47.97	48.50	47.04	48.00	47.99	47.91	7753729	3715.17	11351	6375085	82.22
NDLVENTURE	EQ	28-Jun-2024	97.87	99.90	99.90	96.00	97.00	98.09	97.22	6136	5.97	284	2973	48.45
NDRAUTO	EQ	28-Jun-2024	865.35	862.00	878.65	826.00	849.00	847.35	849.21	20572	174.70	2937	11092	53.92
NDTV	EQ	28-Jun-2024	221.60	225.00	225.00	220.00	220.65	220.84	221.38	131470	291.04	4639	71313	54.24
NECCLTD	EQ	28-Jun-2024	25.10	25.25	26.98	25.25	25.95	25.83	25.90	219581	56.87	1376	116137	52.89
NECLIFE	EQ	28-Jun-2024	30.93	31.34	32.33	31.04	31.42	31.34	31.71	377518	119.70	3909	144489	38.27
NELCAST	EQ	28-Jun-2024	151.67	152.90	154.62	149.14	149.70	149.61	151.22	124422	188.15	3549	61028	49.05
NELCO	EQ	28-Jun-2024	769.05	774.00	779.95	768.15	771.95	770.30	772.66	41047	317.16	4798	20031	48.80
NEOGEN	EQ	28-Jun-2024	1672.45	1672.45	1745.05	1557.70	1592.85	1588.30	1608.57	2335546	37568.86	32819	1515563	64.89
NESCO	EQ	28-Jun-2024	910.75	913.45	927.90	911.55	924.00	923.50	918.75	55421	509.18	5289	27762	50.09
NESTLEIND	EQ	28-Jun-2024	2533.75	2533.75	2573.70	2528.30	2550.35	2551.65	2558.97	1182033	30247.82	79847	803319	67.96
NETF	EQ	28-Jun-2024	256.02	259.99	259.99	253.55	256.26	255.53	256.72	3464	8.89	247	2365	68.27
NETWEB	EQ	28-Jun-2024	2593.35	2593.55	2643.40	2551.30	2575.00	2594.45	2592.74	93603	2426.88	9614	43655	46.64
NETWORK18	EQ	28-Jun-2024	79.21	80.00	81.24	79.03	79.69	79.64	79.93	661804	528.96	5280	317679	48.00
NEULANDLAB	EQ	28-Jun-2024	7531.65	7569.95	7635.00	7210.80	7452.00	7484.90	7496.40	37367	2801.18	7018	22804	61.03
NEWGEN	EQ	28-Jun-2024	965.30	974.00	988.40	968.05	972.50	971.75	977.12	72130	704.79	10409	40242	55.79
NEWJAISA	SM	28-Jun-2024	105.55	109.90	126.65	108.35	123.00	121.80	121.12	832500	1008.33	374	390000	46.85
NEXT50	EQ	28-Jun-2024	721.76	726.76	728.93	723.27	725.90	725.81	726.57	9652	70.13	585	8336	86.37
NEXT50IETF	EQ	28-Jun-2024	73.99	76.20	76.20	73.95	74.55	74.41	74.44	381082	283.69	2745	278284	73.02
NEXTMEDIA	EQ	28-Jun-2024	6.83	7.15	7.15	6.61	7.03	6.73	6.79	11868	0.81	80	8743	73.67
NFL	EQ	28-Jun-2024	127.07	128.00	131.70	126.80	130.60	130.38	129.45	11770701	15236.70	59376	2693423	22.88
NGIL	EQ	28-Jun-2024	44.42	44.41	44.99	43.00	43.26	43.26	43.68	36425	15.91	676	22182	60.90
NGLFINE	EQ	28-Jun-2024	2369.05	2382.55	2382.55	2350.00	2354.00	2354.45	2357.71	1908	44.99	537	1099	57.60
NH	EQ	28-Jun-2024	1201.25	1218.40	1222.65	1190.20	1206.95	1204.75	1203.40	1393980	16775.20	40605	1190802	85.42
NHIT	IV	28-Jun-2024	127.50	131.00	131.00	131.00	131.00	131.00	131.00	200000	262.00	1	200000	100.00
NHPC	EQ	28-Jun-2024	98.58	99.00	102.83	98.69	100.54	100.70	100.96	53577299	54089.67	159489	17405809	32.49
NIACL	EQ	28-Jun-2024	232.33	235.00	239.37	233.03	236.90	236.94	235.97	1110003	2619.29	23980	332725	29.98
NIBL	EQ	28-Jun-2024	37.46	37.46	38.45	37.10	37.21	37.22	37.77	27610	10.43	541	11765	42.61
NIDAN	SM	28-Jun-2024	36.10	36.50	38.45	35.80	37.65	37.15	37.42	444000	166.12	344	162000	36.49
NIF100BEES	EQ	28-Jun-2024	261.47	263.43	263.43	261.12	262.60	262.20	262.77	23459	61.64	587	18652	79.51
NIF100IETF	EQ	28-Jun-2024	27.71	27.98	27.98	27.41	27.73	27.61	27.66	108465	30.00	702	67333	62.08
NIF10GETF	EQ	28-Jun-2024	23.29	23.29	23.44	23.16	23.22	23.22	23.32	1482	0.35	22	893	60.26
NIF5GETF	EQ	28-Jun-2024	56.15	56.40	56.60	56.15	56.60	56.60	56.20	25	0.01	6	23	92.00
NIFITETF	EQ	28-Jun-2024	364.27	360.00	364.70	358.02	364.29	363.45	363.12	2706	9.83	154	2017	74.54
NIFMID150	EQ	28-Jun-2024	207.54	207.54	209.98	207.14	209.45	209.45	208.22	1994	4.15	65	1755	88.01
NIFTY1	EQ	28-Jun-2024	261.35	261.35	263.49	259.00	261.80	261.16	261.89	146554	383.80	2399	122411	83.53
NIFTY50ADD	EQ	28-Jun-2024	246.88	247.18	248.61	246.82	246.84	247.34	248.00	8781	21.78	367	4039	46.00
NIFTYBEES	EQ	28-Jun-2024	266.95	267.88	268.50	266.95	267.50	267.48	267.97	3080540	8255.03	35271	2096101	68.04
NIFTYBETF	EQ	28-Jun-2024	240.63	241.36	242.85	240.92	241.87	241.26	241.72	2086	5.04	97	1701	81.54
NIFTYETF	EQ	28-Jun-2024	255.71	256.01	256.50	254.78	255.15	255.18	255.43	259209	662.10	1658	151183	58.32
NIFTYIETF	EQ	28-Jun-2024	265.74	267.20	267.58	265.51	265.97	266.01	266.44	988028	2632.53	5511	518389	52.47
NIFTYQLITY	EQ	28-Jun-2024	21.04	21.16	21.35	20.73	21.12	20.96	21.03	56317	11.84	551	38579	68.50
NIITLTD	EQ	28-Jun-2024	102.27	102.94	103.50	102.02	102.95	102.67	102.86	173033	177.99	3104	84357	48.75
NIITMTS	EQ	28-Jun-2024	449.10	446.20	460.00	443.00	443.10	445.15	449.87	66354	298.51	5349	36421	54.89
NILAINFRA	EQ	28-Jun-2024	12.63	12.66	12.80	12.14	12.44	12.31	12.35	1406597	173.73	3979	729755	51.88
NILASPACES	BE	28-Jun-2024	10.29	10.08	10.08	10.08	10.08	10.08	10.08	114150	11.51	279	-	-
NILKAMAL	EQ	28-Jun-2024	1976.95	1986.85	1991.50	1941.20	1946.00	1949.65	1960.55	13515	264.97	2280	9448	69.91
NINSYS	EQ	28-Jun-2024	472.40	492.50	497.50	476.05	483.90	488.10	487.87	6434	31.39	1118	4359	67.75
NIPPOBATRY	EQ	28-Jun-2024	582.85	583.00	596.05	581.00	592.00	588.40	587.81	9573	56.27	949	3129	32.69
NIRAJ	EQ	28-Jun-2024	51.74	52.78	53.45	51.50	52.91	52.42	52.28	81814	42.77	1314	47942	58.60
NIRMAN	SM	28-Jun-2024	203.55	204.05	211.00	200.30	211.00	207.85	204.62	14400	29.47	24	12000	83.33
NITCO	EQ	28-Jun-2024	79.35	79.29	80.90	76.02	79.90	79.66	79.21	190636	151.00	955	153145	80.33
NITINSPIN	EQ	28-Jun-2024	349.75	351.90	364.00	350.70	356.20	356.75	359.11	117925	423.48	7328	55053	46.68
NITIRAJ	BE	28-Jun-2024	247.50	252.45	252.45	252.45	252.45	252.45	252.45	14870	37.54	50	-	-
NKIND	EQ	28-Jun-2024	48.71	49.99	50.00	47.70	48.99	48.83	48.73	11460	5.58	59	978	8.53
NLCINDIA	EQ	28-Jun-2024	242.50	244.43	249.35	238.55	240.25	240.15	242.56	7440494	18047.59	70332	2963264	39.83
NMDC	EQ	28-Jun-2024	245.50	246.85	250.90	245.45	246.90	246.05	247.48	12936396	32014.65	60265	7740407	59.83
NOCIL	EQ	28-Jun-2024	274.70	275.90	279.30	273.05	275.30	275.90	276.05	549654	1517.32	19557	219560	39.95
NOIDATOLL	BE	28-Jun-2024	13.18	13.10	13.70	12.52	13.18	13.08	13.24	218356	28.91	470	-	-
NORBTEAEXP	EQ	28-Jun-2024	13.02	13.50	13.50	12.80	12.95	12.95	13.19	7716	1.02	79	5530	71.67
NOVAAGRI	EQ	28-Jun-2024	64.69	64.99	65.60	63.82	64.65	64.28	64.36	603791	388.61	5788	265467	43.97
NPBET	EQ	28-Jun-2024	268.71	268.61	273.70	266.21	267.82	268.34	269.38	5187	13.97	135	3068	59.15
NPST	SM	28-Jun-2024	1555.25	1532.10	1649.70	1527.00	1620.00	1620.00	1590.86	25300	402.49	196	17300	68.38
NRAIL	EQ	28-Jun-2024	511.30	511.30	513.90	501.00	501.00	503.45	505.77	8892	44.97	1510	4361	49.04
NRBBEARING	EQ	28-Jun-2024	349.05	349.15	354.60	346.05	349.85	349.35	350.48	294137	1030.88	13176	124935	42.48
NRL	EQ	28-Jun-2024	87.68	87.00	88.70	85.00	85.90	85.68	86.67	61757	53.52	1712	36265	58.72
NSIL	EQ	28-Jun-2024	4145.20	4194.95	4544.40	4176.15	4399.00	4361.15	4442.85	66724	2964.44	16358	19645	29.44
NSLNISP	EQ	28-Jun-2024	56.47	56.80	57.65	56.37	56.80	56.70	56.93	4391388	2500.12	21689	1493281	34.00
NTPC	EQ	28-Jun-2024	377.15	377.95	389.50	376.70	379.50	378.35	382.13	25141039	96071.06	228396	11760379	46.78
NUCLEUS	EQ	28-Jun-2024	1403.75	1407.85	1437.00	1390.00	1419.00	1419.95	1415.01	31857	450.78	4461	17705	55.58
NURECA	EQ	28-Jun-2024	273.90	275.80	277.20	268.05	268.10	268.90	271.41	24693	67.02	1225	15706	63.61
NUVAMA	EQ	28-Jun-2024	4924.40	4981.80	5120.00	4918.20	4938.00	4955.30	4993.18	49950	2494.09	10224	27266	54.59
NUVOCO	EQ	28-Jun-2024	354.85	358.00	367.20	352.50	363.00	363.05	361.57	651054	2354.02	19898	447609	68.75
NV20	EQ	28-Jun-2024	147.96	147.97	149.00	147.96	148.91	148.73	148.52	16292	24.20	283	8426	51.72
NV20BEES	EQ	28-Jun-2024	149.06	150.09	150.26	148.15	149.86	149.48	149.78	24941	37.36	334	22441	89.98
NV20IETF	EQ	28-Jun-2024	14.54	14.80	14.80	14.52	14.59	14.56	14.59	630318	91.95	2621	435646	69.12
NXST	RR	28-Jun-2024	140.85	140.85	143.35	139.00	139.50	140.52	142.09	406089	577.03	6988	383712	94.49
NYKAA	EQ	28-Jun-2024	176.65	177.94	177.95	174.40	176.00	176.44	176.42	5833516	10291.77	59504	3516049	60.27
OAL	EQ	28-Jun-2024	377.50	380.00	389.70	379.80	382.10	384.45	383.98	19734	75.77	1675	9646	48.88
OBCL	EQ	28-Jun-2024	60.93	62.00	63.85	59.00	59.97	59.74	60.27	136573	82.31	3318	92997	68.09
OBEROIRLTY	EQ	28-Jun-2024	1759.30	1769.90	1779.60	1750.00	1764.90	1765.75	1764.77	587657	10370.78	50565	303750	51.69
OCCL	EQ	28-Jun-2024	737.35	742.60	824.00	740.35	810.00	809.80	790.34	516469	4081.84	24974	235138	45.53
OFSS	EQ	28-Jun-2024	9854.80	9875.00	10050.00	9688.50	9884.00	9882.25	9867.47	498811	49220.03	46981	257365	51.60
OIL	EQ	28-Jun-2024	705.25	712.00	743.60	710.00	723.00	723.05	730.71	6366365	46519.49	146495	1797879	28.24
OILCOUNTUB	BE	28-Jun-2024	38.58	37.89	39.00	37.00	37.10	37.43	37.57	73183	27.50	206	-	-
OLECTRA	EQ	28-Jun-2024	1782.45	1791.60	1805.70	1775.55	1780.00	1779.25	1785.76	410472	7330.04	23390	144475	35.20
OLIL	SM	28-Jun-2024	62.00	62.05	74.40	62.05	74.40	74.40	72.15	36000	25.97	27	36000	100.00
OMAXAUTO	BE	28-Jun-2024	151.74	148.70	148.70	148.70	148.70	148.70	148.70	19321	28.73	85	-	-
OMAXE	EQ	28-Jun-2024	107.42	107.41	112.79	106.35	112.79	112.79	110.16	4103432	4520.31	3737	3364889	82.00
OMFURN	SM	28-Jun-2024	70.00	67.00	71.20	67.00	71.20	67.45	68.07	33600	22.87	7	33600	100.00
OMINFRAL	BE	28-Jun-2024	165.94	167.70	169.00	160.65	167.50	165.45	166.84	463130	772.68	2016	-	-
OMKARCHEM	BZ	28-Jun-2024	6.87	6.61	7.17	6.61	7.04	6.97	6.98	5511	0.38	32	-	-
ONDOOR	SM	28-Jun-2024	420.95	435.50	435.50	415.00	428.00	428.70	429.29	57000	244.69	80	18000	31.58
ONELIFECAP	BE	28-Jun-2024	18.03	18.39	18.39	18.30	18.30	18.30	18.39	13355	2.46	38	-	-
ONEPOINT	EQ	28-Jun-2024	59.18	60.35	60.90	59.05	59.80	59.97	59.99	630799	378.44	3244	365020	57.87
ONGC	EQ	28-Jun-2024	267.50	269.00	275.45	268.35	274.35	274.20	273.73	19532912	53466.75	154457	10478527	53.65
ONMOBILE	EQ	28-Jun-2024	71.90	72.20	72.99	71.47	71.56	71.67	72.08	410851	296.12	4703	178384	43.42
ONWARDTEC	EQ	28-Jun-2024	396.05	399.80	401.05	393.75	399.80	398.00	397.91	34680	138.00	2667	17214	49.64
OPTIEMUS	EQ	28-Jun-2024	313.55	316.90	325.00	313.20	316.65	316.80	317.98	216037	686.95	9456	101270	46.88
ORBTEXP	EQ	28-Jun-2024	176.81	177.69	181.76	177.00	180.00	180.31	179.06	9047	16.20	331	6428	71.05
ORCHPHARMA	EQ	28-Jun-2024	1166.45	1173.60	1183.45	1134.95	1145.00	1138.95	1152.43	28604	329.64	3900	18625	65.11
ORIANA	SM	28-Jun-2024	2439.70	2450.00	2524.00	2409.70	2475.00	2473.80	2471.47	34500	852.66	220	21600	62.61
ORICONENT	EQ	28-Jun-2024	37.76	38.05	38.32	37.51	38.05	38.01	37.91	238619	90.46	3814	125510	52.60
ORIENTALTL	EQ	28-Jun-2024	10.75	10.98	10.98	10.20	10.61	10.58	10.54	84854	8.94	518	47777	56.30
ORIENTBELL	EQ	28-Jun-2024	402.40	404.00	406.80	388.10	392.90	392.55	396.94	27952	110.95	2426	18119	64.82
ORIENTCEM	EQ	28-Jun-2024	263.55	265.39	279.85	256.20	275.45	275.25	273.46	5754922	15737.36	76385	1547109	26.88
ORIENTCER	EQ	28-Jun-2024	50.02	50.02	50.80	49.00	49.00	49.49	49.89	94439	47.12	2060	63423	67.16
ORIENTELEC	EQ	28-Jun-2024	277.65	278.00	279.45	268.04	270.45	270.28	272.02	578001	1572.27	24184	223118	38.60
ORIENTHOT	EQ	28-Jun-2024	138.52	138.51	140.15	136.02	136.80	137.25	137.62	111457	153.39	3131	58365	52.37
ORIENTLTD	EQ	28-Jun-2024	105.64	106.80	106.80	103.99	105.79	105.21	105.19	10358	10.90	317	6252	60.36
ORIENTPPR	EQ	28-Jun-2024	55.59	55.60	56.13	54.70	55.10	54.95	55.25	3052255	1686.37	14507	1093626	35.83
ORISSAMINE	EQ	28-Jun-2024	7083.90	7105.00	7179.95	7029.00	7080.00	7106.15	7115.98	12433	884.73	3951	4949	39.81
ORTINLAB	EQ	28-Jun-2024	19.83	19.67	20.34	19.10	19.30	19.36	19.65	21238	4.17	160	16218	76.36
OSIAHYPER	BE	28-Jun-2024	22.14	21.07	22.94	21.07	22.69	22.69	22.21	1097042	243.65	2254	-	-
OSWALAGRO	EQ	28-Jun-2024	44.29	44.45	44.84	43.17	43.70	43.70	44.06	55907	24.63	835	31151	55.72
OSWALGREEN	EQ	28-Jun-2024	37.23	37.53	38.04	35.00	36.10	35.90	36.82	682190	251.19	7315	264016	38.70
OSWALSEEDS	BE	28-Jun-2024	27.57	28.10	28.10	26.76	27.00	27.04	27.13	31685	8.60	234	-	-
OWAIS	SM	28-Jun-2024	1378.00	1359.00	1400.00	1312.00	1316.00	1335.00	1343.95	113600	1526.73	67	86400	76.06
PAGEIND	EQ	28-Jun-2024	40080.40	40200.00	40224.95	38900.00	39000.00	39099.35	39409.45	13167	5189.04	6043	7545	57.30
PAISALO	EQ	28-Jun-2024	75.52	76.00	77.19	73.36	74.15	74.30	74.48	1691096	1259.55	12887	976742	57.76
PAKKA	EQ	28-Jun-2024	253.60	253.60	259.60	251.21	252.80	252.57	254.31	75531	192.09	5310	38537	51.02
PALASHSECU	EQ	28-Jun-2024	138.06	137.00	141.99	137.00	140.15	139.94	139.90	3990	5.58	467	866	21.70
PALREDTEC	BE	28-Jun-2024	106.62	104.48	105.20	104.48	105.15	105.15	104.58	15356	16.06	83	-	-
PANACEABIO	EQ	28-Jun-2024	133.86	134.11	137.20	133.15	134.00	133.99	135.26	115110	155.70	3831	52171	45.32
PANACHE	BE	28-Jun-2024	119.02	119.00	120.30	117.10	119.89	117.37	118.36	4827	5.71	64	-	-
PANAMAPET	EQ	28-Jun-2024	396.40	402.15	406.25	392.10	394.00	393.45	396.18	71197	282.07	6412	37782	53.07
PANSARI	EQ	28-Jun-2024	99.29	99.00	101.39	98.99	99.50	99.50	99.91	2140	2.14	98	1304	60.93
PAR	EQ	28-Jun-2024	228.95	229.00	262.44	227.96	247.50	246.81	247.95	199080	493.61	5956	79625	40.00
PARACABLES	BE	28-Jun-2024	71.24	71.37	73.50	70.25	73.30	73.21	71.96	409849	294.91	2911	-	-
PARADEEP	EQ	28-Jun-2024	82.77	83.00	84.09	82.25	83.47	83.56	83.24	4145648	3450.99	28358	1463608	35.30
PARAGMILK	EQ	28-Jun-2024	175.84	176.00	177.75	173.00	175.90	175.19	175.41	379784	666.19	9502	183062	48.20
PARAGON	SM	28-Jun-2024	121.75	122.00	123.85	120.15	123.00	123.00	122.13	18000	21.98	15	14400	80.00
PARAS	EQ	28-Jun-2024	1424.05	1430.00	1473.90	1402.20	1409.00	1408.70	1432.64	687917	9855.34	27208	249502	36.27
PARASPETRO	BE	28-Jun-2024	3.79	3.72	3.72	3.71	3.71	3.71	3.71	167000	6.20	390	-	-
PARIN	SM	28-Jun-2024	229.50	237.00	237.50	237.00	237.50	237.50	237.25	2000	4.75	2	2000	100.00
PARKHOTELS	EQ	28-Jun-2024	181.20	181.25	184.88	176.01	181.70	180.05	179.99	294609	530.26	6507	187939	63.79
PARSVNATH	EQ	28-Jun-2024	13.22	13.34	13.34	12.90	13.00	12.97	13.05	293324	38.27	991	207675	70.80
PARTYCRUS	SM	28-Jun-2024	127.05	128.95	130.00	126.05	129.00	129.00	128.94	21000	27.08	17	18000	85.71
PASHUPATI	SM	28-Jun-2024	519.00	510.00	510.00	493.05	500.00	500.00	495.94	9600	47.61	12	8000	83.33
PASUPTAC	EQ	28-Jun-2024	37.15	37.39	37.68	36.25	37.02	36.99	37.27	80395	29.96	1055	51171	63.65
PATANJALI	EQ	28-Jun-2024	1514.35	1525.00	1605.00	1523.00	1596.00	1591.40	1576.45	1188995	18743.97	43440	532916	44.82
PATELENG	EQ	28-Jun-2024	65.89	66.25	67.15	65.27	65.70	65.79	66.06	5711604	3773.34	28661	2636159	46.15
PATINTLOG	EQ	28-Jun-2024	22.65	22.98	23.85	22.61	22.75	22.78	23.21	758367	176.04	2625	338742	44.67
PATTECH	ST	28-Jun-2024	109.80	109.80	110.00	109.00	110.00	110.00	109.07	37500	40.90	9	37500	100.00
PAVNAIND	EQ	28-Jun-2024	545.80	547.00	548.90	530.10	538.00	537.95	536.00	65926	353.36	1686	52007	78.89
PAYTM	EQ	28-Jun-2024	404.30	405.00	411.50	400.05	401.95	401.75	405.21	2162358	8762.16	34845	1108069	51.24
PCBL	EQ	28-Jun-2024	253.39	254.96	262.15	253.10	256.40	256.21	257.28	1749820	4502.01	44770	829930	47.43
PCJEWELLER	EQ	28-Jun-2024	50.78	51.19	52.15	50.80	51.70	51.06	51.40	842371	433.02	4166	447433	53.12
PDMJEPAPER	EQ	28-Jun-2024	114.41	114.95	114.95	111.20	111.85	111.84	112.42	445425	500.73	6109	142937	32.09
PDSL	EQ	28-Jun-2024	548.85	548.00	555.00	544.70	550.55	550.30	550.20	66557	366.19	5194	42445	63.77
PEARLPOLY	BE	28-Jun-2024	32.39	31.51	32.79	31.51	31.90	31.92	31.98	25372	8.11	132	-	-
PEL	EQ	28-Jun-2024	915.85	920.00	937.00	916.10	925.00	927.00	928.47	1445314	13419.30	39878	521415	36.08
PENIND	EQ	28-Jun-2024	163.86	164.10	170.00	164.10	168.87	168.39	167.19	578297	966.86	15061	212044	36.67
PENINLAND	EQ	28-Jun-2024	71.18	71.35	71.90	70.00	70.70	70.70	70.88	1134441	804.10	8296	433159	38.18
PENTAGON	SM	28-Jun-2024	114.60	115.00	117.85	110.10	116.05	115.70	115.28	15000	17.29	15	10000	66.67
PERFECT	SM	28-Jun-2024	32.40	33.70	33.75	32.45	32.45	32.45	33.33	12000	4.00	4	9000	75.00
PERSISTENT	EQ	28-Jun-2024	4031.60	4040.05	4285.00	4025.00	4275.00	4241.45	4189.72	1252644	52482.32	91877	641263	51.19
PETRONET	EQ	28-Jun-2024	320.00	322.90	333.60	322.00	330.20	330.25	328.43	7685227	25240.28	62987	2895822	37.68
PFC	EQ	28-Jun-2024	479.75	481.00	488.60	479.75	484.65	485.10	483.83	8405233	40666.76	101738	3645465	43.37
PFIZER	EQ	28-Jun-2024	4525.20	4569.00	4623.00	4509.00	4560.00	4528.55	4529.39	33030	1496.06	10598	19754	59.81
PFOCUS	EQ	28-Jun-2024	122.09	122.20	124.45	115.05	121.52	122.46	119.63	357907	428.15	3451	200004	55.88
PFS	EQ	28-Jun-2024	45.29	45.00	45.57	44.26	44.29	44.51	44.92	1220089	548.09	8243	589160	48.29
PGEL	EQ	28-Jun-2024	3447.80	3577.65	3591.00	3447.00	3590.00	3554.70	3513.02	132517	4655.34	16889	69912	52.76
PGHH	EQ	28-Jun-2024	16817.35	16771.90	16771.90	16532.15	16601.00	16612.95	16633.45	4088	679.98	1991	1928	47.16
PGHL	EQ	28-Jun-2024	5032.00	5062.80	5097.90	5001.10	5050.00	5050.15	5048.21	8275	417.74	2414	5049	61.02
PGIL	EQ	28-Jun-2024	710.20	718.45	792.75	716.00	740.00	740.20	760.36	567729	4316.79	36624	154042	27.13
PGINVIT	IV	28-Jun-2024	95.99	96.00	96.20	95.76	95.91	95.92	95.99	553214	531.04	6279	522494	94.45
PHANTOMFX	SM	28-Jun-2024	374.45	379.00	380.00	368.00	379.00	378.75	373.81	48900	182.79	134	36000	73.62
PHARMABEES	EQ	28-Jun-2024	19.84	20.10	20.11	19.74	20.10	20.08	20.04	3530484	707.57	8327	2813220	79.68
PHOENIXLTD	EQ	28-Jun-2024	3560.25	3585.00	3624.00	3494.05	3575.00	3588.30	3562.27	295975	10543.44	43739	198035	66.91
PIDILITIND	EQ	28-Jun-2024	3143.95	3143.95	3192.65	3143.95	3160.00	3158.95	3164.92	287796	9108.50	41488	191535	66.55
PIGL	BE	28-Jun-2024	77.26	78.00	78.80	76.01	76.01	76.01	78.08	21443	16.74	74	-	-
PIIND	EQ	28-Jun-2024	3819.55	3834.00	3864.60	3785.60	3802.95	3798.75	3822.62	172804	6605.64	24189	87122	50.42
PILANIINVS	EQ	28-Jun-2024	4846.30	4846.40	5317.75	4846.40	5035.00	5036.50	5125.14	92618	4746.81	19555	20036	21.63
PILITA	EQ	28-Jun-2024	12.22	12.70	12.70	12.00	12.06	12.11	12.30	199506	24.54	914	140730	70.54
PIONEEREMB	EQ	28-Jun-2024	48.05	47.70	49.34	47.70	48.21	48.74	48.13	35512	17.09	410	20562	57.90
PITTIENG	EQ	28-Jun-2024	998.85	1000.00	1005.00	984.00	995.05	994.35	992.67	68755	682.51	5905	42797	62.25
PIXTRANS	EQ	28-Jun-2024	1379.60	1380.00	1399.30	1360.60	1375.00	1381.55	1380.87	10907	150.61	2230	5060	46.39
PKTEA	BE	28-Jun-2024	492.00	516.40	516.60	492.00	516.60	515.60	508.66	10906	55.47	298	-	-
PLADAINFO	SM	28-Jun-2024	30.05	30.25	31.45	30.25	31.45	31.45	30.85	6000	1.85	2	6000	100.00
PLASTIBLEN	EQ	28-Jun-2024	267.30	268.70	269.60	266.45	268.05	267.35	267.56	5891	15.76	299	4627	78.54
PLATIND	EQ	28-Jun-2024	199.73	200.92	204.50	197.50	200.24	198.39	200.42	198701	398.23	5911	89879	45.23
PLAZACABLE	EQ	28-Jun-2024	87.88	88.90	88.91	87.00	87.50	87.31	87.54	60394	52.87	1452	37905	62.76
PNB	EQ	28-Jun-2024	119.20	120.15	124.99	120.15	123.11	123.26	123.41	121916127	150456.69	253360	60590088	49.70
PNBGILTS	EQ	28-Jun-2024	142.08	145.00	149.00	141.30	144.26	145.07	145.29	12081250	17553.28	73186	2396017	19.83
PNBHOUSING	EQ	28-Jun-2024	785.40	792.80	795.85	780.00	783.70	784.80	784.88	1614230	12669.79	41976	600326	37.19
PNC	EQ	28-Jun-2024	66.89	66.89	68.59	65.00	65.40	65.42	66.27	43921	29.11	777	25831	58.81
PNCINFRA	EQ	28-Jun-2024	483.80	483.00	487.00	477.00	481.50	481.45	482.51	540415	2607.56	21398	207038	38.31
POCL	EQ	28-Jun-2024	812.45	835.50	835.50	805.05	814.65	812.35	817.30	59424	485.67	5182	26447	44.51
PODDARHOUS	BZ	28-Jun-2024	90.00	88.00	90.00	88.00	89.89	89.89	88.58	956	0.85	15	-	-
PODDARMENT	EQ	28-Jun-2024	441.40	443.70	449.90	441.00	445.10	447.15	445.54	10059	44.82	751	5475	54.43
POKARNA	EQ	28-Jun-2024	731.20	734.70	738.00	694.00	704.00	705.30	709.05	137795	977.03	9544	53611	38.91
POLICYBZR	EQ	28-Jun-2024	1384.10	1395.40	1458.00	1384.10	1395.00	1397.25	1431.26	2642033	37814.30	96926	1298071	49.13
POLYCAB	EQ	28-Jun-2024	6989.25	6768.00	6823.30	6616.00	6735.00	6739.50	6696.39	8853879	592890.51	226175	3512232	39.67
POLYMED	EQ	28-Jun-2024	1947.85	1955.05	2018.40	1922.95	1933.75	1930.55	1961.61	120206	2357.98	18174	65233	54.27
POLYPLEX	EQ	28-Jun-2024	1002.20	1003.40	1013.95	991.00	1000.80	1002.75	1001.33	188616	1888.67	13043	74298	39.39
POLYSIL	SM	28-Jun-2024	34.55	35.25	35.25	35.25	35.25	35.25	35.25	2000	0.71	1	2000	100.00
PONNIERODE	EQ	28-Jun-2024	462.10	464.80	487.90	464.80	477.00	478.45	477.52	85620	408.85	7345	33603	39.25
POONAWALLA	EQ	28-Jun-2024	406.35	410.00	417.15	407.00	409.85	409.10	412.58	1941946	8012.15	47953	1007260	51.87
POWERGRID	EQ	28-Jun-2024	331.55	333.00	337.35	329.60	331.30	330.95	333.21	21676594	72228.65	222824	12859808	59.33
POWERINDIA	EQ	28-Jun-2024	12581.05	12588.00	13249.95	12204.05	12975.00	12911.60	12760.86	64554	8237.65	18366	28004	43.38
POWERMECH	EQ	28-Jun-2024	4981.70	4988.00	5015.00	4911.00	4920.10	4944.45	4976.93	23877	1188.34	6951	12305	51.53
PPAP	EQ	28-Jun-2024	223.77	226.00	226.00	217.05	220.00	219.79	219.51	40449	88.79	1973	19682	48.66
PPL	EQ	28-Jun-2024	459.70	468.00	479.00	448.00	453.20	452.40	460.02	134543	618.92	8384	64536	47.97
PPLPHARMA	EQ	28-Jun-2024	157.47	157.51	159.90	156.80	157.20	157.24	158.29	1570740	2486.31	19702	730222	46.49
PRAENG	EQ	28-Jun-2024	30.79	30.69	31.39	30.35	30.35	30.55	30.76	112957	34.75	732	83999	74.36
PRAJIND	EQ	28-Jun-2024	678.75	680.05	742.00	678.75	731.00	728.65	723.05	4404216	31844.81	116317	1332725	30.26
PRAKASH	EQ	28-Jun-2024	184.64	186.00	187.00	182.23	183.90	183.94	184.50	613195	1131.35	18189	338461	55.20
PRAKASHSTL	BE	28-Jun-2024	9.08	9.08	9.26	9.00	9.26	9.26	9.16	370786	33.97	620	-	-
PRAMARA	SM	28-Jun-2024	167.50	168.00	168.00	163.00	165.50	165.50	165.65	12000	19.88	6	10000	83.33
PRATHAM	SM	28-Jun-2024	396.65	416.45	416.45	378.35	382.00	382.45	394.50	209600	826.88	121	116800	55.73
PRAXIS	BE	28-Jun-2024	14.91	14.91	14.91	14.90	14.90	14.90	14.90	14263	2.13	37	-	-
PRECAM	EQ	28-Jun-2024	191.91	193.76	193.76	188.16	189.40	189.25	191.36	123318	235.98	4915	72332	58.65
PRECISION	SM	28-Jun-2024	49.50	49.50	50.60	49.50	49.50	49.50	50.03	78000	39.03	11	74000	94.87
PRECOT	EQ	28-Jun-2024	505.60	500.10	526.95	491.00	526.00	522.90	512.83	22072	113.19	1748	7960	36.06
PRECWIRE	EQ	28-Jun-2024	161.53	162.00	166.19	160.81	161.45	161.30	163.06	553808	903.04	12188	199614	36.04
PREMEXPLN	BE	28-Jun-2024	785.45	765.00	784.50	746.20	746.20	746.55	753.57	281567	2121.80	10447	-	-
PREMIER	BE	28-Jun-2024	4.12	4.23	4.23	3.91	3.95	3.98	4.03	17869	0.72	43	-	-
PREMIERPOL	EQ	28-Jun-2024	207.08	208.20	216.00	204.01	207.00	206.74	208.90	50525	105.55	1888	25774	51.01
PRESSTONIC	SM	28-Jun-2024	103.65	104.00	105.90	101.30	105.90	104.95	104.39	20800	21.71	26	14400	69.23
PRESTIGE	EQ	28-Jun-2024	1855.10	1863.95	1916.05	1830.20	1889.95	1892.60	1882.50	1605160	30217.09	87258	909042	56.63
PRICOLLTD	EQ	28-Jun-2024	496.45	499.00	505.45	490.05	494.00	492.05	495.38	473201	2344.13	25097	246179	52.02
PRIMESECU	EQ	28-Jun-2024	210.85	210.90	212.90	207.00	208.08	211.23	210.59	33576	70.71	1543	17692	52.69
PRINCEPIPE	EQ	28-Jun-2024	692.60	690.00	692.55	672.00	680.00	674.30	680.16	136405	927.78	10101	70583	51.75
PRITI	EQ	28-Jun-2024	141.34	142.10	144.29	140.05	142.65	140.61	141.31	25913	36.62	840	17446	67.33
PRITIKA	SM	28-Jun-2024	58.05	59.00	59.00	57.25	57.25	57.25	58.13	4000	2.33	2	2000	50.00
PRITIKAUTO	EQ	28-Jun-2024	27.47	27.50	28.84	27.49	28.09	27.98	28.22	392672	110.79	1876	221547	56.42
PRIVISCL	EQ	28-Jun-2024	1413.75	1419.75	1480.95	1419.75	1446.00	1446.95	1445.26	78288	1131.46	8905	42751	54.61
PRLIND	SM	28-Jun-2024	157.15	162.65	167.20	155.00	158.10	158.65	160.57	264000	423.90	130	150000	56.82
PROLIFE	SM	28-Jun-2024	207.00	200.05	200.05	200.00	200.00	200.00	200.03	1000	2.00	2	1000	100.00
PROPEQUITY	SM	28-Jun-2024	291.50	299.95	299.95	290.00	290.00	290.00	292.75	9600	28.10	14	9600	100.00
PROZONER	EQ	28-Jun-2024	29.66	29.85	31.40	29.85	30.42	30.47	30.26	712427	215.56	2247	227880	31.99
PRSMJOHNSN	EQ	28-Jun-2024	175.64	177.00	177.00	172.56	174.80	175.08	174.69	544271	950.80	11785	141155	25.93
PRUDENT	EQ	28-Jun-2024	1914.80	1922.40	1938.20	1880.35	1893.15	1899.25	1901.11	11759	223.55	4671	6067	51.59
PRUDMOULI	EQ	28-Jun-2024	23.40	23.85	24.38	22.80	23.06	23.35	23.31	11574	2.70	148	9928	85.78
PSB	EQ	28-Jun-2024	58.81	58.90	60.80	58.90	59.60	59.63	59.90	1698029	1017.07	9697	382378	22.52
PSPPROJECT	EQ	28-Jun-2024	679.95	687.85	690.30	678.60	686.70	685.70	685.26	235605	1614.51	9679	169146	71.79
PSUBANK	EQ	28-Jun-2024	729.44	734.98	746.00	728.99	739.70	738.67	740.42	27611	204.44	1327	12793	46.33
PSUBANKADD	EQ	28-Jun-2024	73.36	72.70	74.85	72.70	73.95	73.86	74.38	12681	9.43	173	8669	68.36
PSUBNKBEES	EQ	28-Jun-2024	81.37	81.38	83.44	80.97	82.25	82.05	82.57	3031670	2503.22	9381	1879674	62.00
PSUBNKIETF	EQ	28-Jun-2024	73.79	73.99	75.78	73.38	74.49	74.44	74.95	255678	191.63	1833	133860	52.35
PTC	EQ	28-Jun-2024	210.27	211.55	212.00	205.53	205.97	206.00	208.38	1226534	2555.88	19100	636397	51.89
PTCIL	EQ	28-Jun-2024	13746.00	13980.00	14150.00	13450.00	13450.00	13742.30	13770.64	9432	1298.85	3121	5377	57.01
PTL	EQ	28-Jun-2024	44.47	45.00	46.77	44.70	46.10	45.80	45.73	544267	248.88	4293	313509	57.60
PULZ	SM	28-Jun-2024	99.50	100.00	104.45	100.00	104.25	103.35	102.61	9000	9.23	9	9000	100.00
PUNJABCHEM	EQ	28-Jun-2024	1401.30	1419.00	1430.40	1380.10	1429.70	1418.05	1410.61	31858	449.39	6054	8213	25.78
PURVA	BE	28-Jun-2024	471.90	474.00	495.45	451.05	495.45	495.45	488.22	220251	1075.30	2378	-	-
PURVFLEXI	SM	28-Jun-2024	169.70	165.10	167.50	164.00	166.00	166.00	165.98	33600	55.77	7	32000	95.24
PVP	EQ	28-Jun-2024	24.42	24.50	25.49	23.45	23.75	23.75	24.36	747552	182.13	3206	427670	57.21
PVRINOX	EQ	28-Jun-2024	1469.25	1476.85	1476.85	1419.05	1431.00	1427.35	1442.60	944042	13618.79	51702	367923	38.97
PVSL	EQ	28-Jun-2024	245.32	244.99	244.99	235.27	240.95	239.05	239.29	103158	246.84	9314	54152	52.49
PVTBANIETF	EQ	28-Jun-2024	26.43	26.43	26.56	26.12	26.26	26.19	26.33	1432708	377.28	5784	1053093	73.50
PVTBANKADD	EQ	28-Jun-2024	26.55	26.55	26.65	26.26	26.30	26.29	26.36	115273	30.39	610	88184	76.50
PYRAMID	EQ	28-Jun-2024	168.08	166.90	172.00	165.00	168.10	169.90	169.03	87471	147.85	3944	45886	52.46
QFIL	SM	28-Jun-2024	118.00	112.25	117.70	112.15	117.70	117.70	114.14	9000	10.27	9	4000	44.44
QGOLDHALF	EQ	28-Jun-2024	59.99	60.66	60.66	60.10	60.40	60.32	60.29	24599	14.83	236	18427	74.91
QMSMEDI	SM	28-Jun-2024	129.10	129.10	136.00	129.10	132.00	132.20	133.49	67000	89.44	50	55000	82.09
QNIFTY	EQ	28-Jun-2024	2587.60	2592.01	2604.00	2582.00	2584.00	2583.26	2593.84	394	10.22	46	303	76.90
QUAL30IETF	EQ	28-Jun-2024	20.85	20.89	21.00	20.85	20.92	20.92	20.96	488702	102.46	415	388179	79.43
QUESS	EQ	28-Jun-2024	603.55	603.55	605.75	597.00	603.25	601.95	601.29	107630	647.17	7389	53179	49.41
QUESTLAB	SM	28-Jun-2024	140.55	141.00	147.50	136.50	144.50	143.70	143.26	66000	94.55	54	44400	67.27
QUICKHEAL	EQ	28-Jun-2024	500.45	507.95	508.95	487.50	495.65	495.95	498.62	55692	277.69	3989	31452	56.47
QUICKTOUCH	SM	28-Jun-2024	119.90	122.00	122.85	118.45	121.00	120.50	119.85	6000	7.19	11	5500	91.67
RACE	EQ	28-Jun-2024	414.60	416.20	421.00	412.00	416.85	420.45	416.13	18599	77.40	1667	8799	47.31
RADAAN	BE	28-Jun-2024	1.90	1.90	1.97	1.88	1.91	1.91	1.92	5753	0.11	22	-	-
RADHIKAJWE	EQ	28-Jun-2024	57.22	57.63	64.08	57.46	62.06	61.88	61.73	1923673	1187.39	20587	722259	37.55
RADIANTCMS	EQ	28-Jun-2024	79.28	79.70	80.57	79.31	79.40	79.43	79.80	85629	68.33	2704	54911	64.13
RADICO	EQ	28-Jun-2024	1815.00	1820.10	1821.00	1775.00	1788.55	1786.45	1792.40	159239	2854.20	21546	72536	45.55
RADIOCITY	EQ	28-Jun-2024	16.55	16.64	16.70	16.08	16.10	16.12	16.33	539511	88.08	1966	298165	55.27
RADIOCITY	P1	28-Jun-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	637	0.65	16	637	100.00
RADIOWALLA	SM	28-Jun-2024	125.80	122.55	122.55	120.00	120.05	120.05	120.68	12800	15.45	8	11200	87.50
RAILTEL	EQ	28-Jun-2024	462.50	463.35	476.00	456.70	466.00	465.50	466.34	5659469	26392.39	80073	1423360	25.15
RAIN	EQ	28-Jun-2024	159.04	160.00	162.99	160.00	160.65	160.80	161.32	1047480	1689.84	14666	470368	44.90
RAINBOW	EQ	28-Jun-2024	1259.90	1260.00	1268.00	1242.50	1253.40	1245.85	1250.78	57733	722.11	7619	37547	65.04
RAJESHEXPO	EQ	28-Jun-2024	280.65	281.00	285.55	280.50	281.75	282.10	283.05	258997	733.10	9295	137620	53.14
RAJMET	BE	28-Jun-2024	10.20	10.30	10.50	10.00	10.45	10.45	10.31	647542	66.76	2967	-	-
RAJRATAN	EQ	28-Jun-2024	590.25	590.00	593.00	584.85	589.50	589.80	589.76	48461	285.81	10128	31570	65.15
RAJRILTD	BE	28-Jun-2024	20.74	20.70	20.99	20.34	20.64	20.66	20.65	15059	3.11	171	-	-
RAJSREESUG	EQ	28-Jun-2024	76.63	77.19	79.10	74.30	74.84	74.75	76.13	418155	318.35	5134	191399	45.77
RAJTV	BE	28-Jun-2024	101.20	101.00	103.85	96.14	102.49	98.76	98.01	55218	54.12	224	-	-
RALLIS	EQ	28-Jun-2024	306.05	308.75	314.50	305.15	312.50	311.85	310.73	774314	2406.05	21141	233334	30.13
RAMANEWS	EQ	28-Jun-2024	19.57	19.79	19.79	19.17	19.75	19.61	19.60	135717	26.60	509	106737	78.65
RAMAPHO	EQ	28-Jun-2024	188.30	189.30	193.59	184.01	184.93	185.59	186.82	26421	49.36	1115	12528	47.42
RAMASTEEL	EQ	28-Jun-2024	11.45	11.54	11.59	11.37	11.45	11.43	11.45	2896023	331.72	8624	1530951	52.86
RAMCOCEM	EQ	28-Jun-2024	838.00	847.00	850.90	833.25	838.00	836.45	840.50	1768915	14867.68	58274	966419	54.63
RAMCOIND	EQ	28-Jun-2024	251.76	250.10	256.61	246.85	249.70	248.81	252.19	149502	377.04	6101	55149	36.89
RAMCOSYS	BE	28-Jun-2024	318.15	318.15	333.50	317.00	326.05	326.30	326.69	31411	102.62	484	-	-
RAMKY	EQ	28-Jun-2024	577.70	588.00	589.60	574.55	578.15	578.50	579.81	72027	417.62	4280	37047	51.43
RAMRAT	EQ	28-Jun-2024	375.40	375.90	413.40	375.90	384.80	384.30	396.52	425735	1688.13	26185	112524	26.43
RANASUG	EQ	28-Jun-2024	24.52	24.60	25.25	24.60	24.66	24.80	24.91	1085587	270.43	4855	347528	32.01
RANEENGINE	EQ	28-Jun-2024	418.60	428.80	428.80	414.70	423.00	420.10	419.96	8424	35.38	497	5882	69.82
RANEHOLDIN	EQ	28-Jun-2024	1333.80	1345.00	1388.10	1329.05	1340.00	1337.50	1353.16	33234	449.71	6492	10435	31.40
RATEGAIN	EQ	28-Jun-2024	745.65	746.00	749.85	736.00	745.00	746.25	742.25	194536	1443.95	14391	113849	58.52
RATNAMANI	EQ	28-Jun-2024	3597.20	3597.20	3655.00	3592.65	3607.35	3608.65	3623.35	18467	669.12	5244	9276	50.23
RATNAVEER	EQ	28-Jun-2024	160.78	162.40	171.15	161.10	167.90	168.35	167.47	2924018	4896.88	41903	1230284	42.08
RAYMOND	EQ	28-Jun-2024	2967.50	2974.00	3011.80	2894.00	2915.00	2922.80	2957.63	505614	14954.21	39244	125543	24.83
RBA	EQ	28-Jun-2024	102.25	102.40	103.14	98.51	99.25	99.38	100.32	3224997	3235.33	28260	1987854	61.64
RBL	EQ	28-Jun-2024	973.45	983.00	987.35	974.05	979.00	977.45	978.51	18947	185.40	2223	9912	52.31
RBLBANK	EQ	28-Jun-2024	262.96	263.80	270.39	262.01	262.98	262.98	266.03	6635809	17653.54	40477	1874824	28.25
RBMINFRA	SM	28-Jun-2024	582.20	590.00	590.00	560.00	560.00	567.95	575.15	12200	70.17	51	10000	81.97
RBS	SM	28-Jun-2024	99.85	99.50	101.90	99.50	101.25	101.25	100.79	43200	43.54	24	40000	92.59
RBZJEWEL	BE	28-Jun-2024	134.79	135.00	136.45	130.00	132.80	132.38	133.52	36612	48.88	688	-	-
RCDL	SM	28-Jun-2024	37.20	37.00	38.45	36.90	37.00	37.00	37.19	57000	21.20	19	39000	68.42
RCF	EQ	28-Jun-2024	185.32	185.90	194.50	185.44	192.50	193.19	190.15	13017610	24753.17	84069	3072067	23.60
RECLTD	EQ	28-Jun-2024	524.85	523.00	530.40	521.00	526.00	525.40	525.44	10184740	53514.63	127314	4848619	47.61
REDINGTON	EQ	28-Jun-2024	211.61	211.64	215.60	211.64	214.00	214.22	214.08	950463	2034.80	32151	500334	52.64
REDTAPE	EQ	28-Jun-2024	784.40	791.00	800.95	760.25	769.50	766.90	778.25	167686	1305.02	9420	105042	62.64
REFEX	EQ	28-Jun-2024	157.63	158.45	159.64	155.10	156.29	155.92	156.29	325781	509.18	7229	178653	54.84
REFRACTORY	SM	28-Jun-2024	224.75	213.55	230.00	213.55	213.55	213.55	215.28	340000	731.96	55	128000	37.65
REGENCERAM	BE	28-Jun-2024	49.86	51.90	52.35	51.00	52.35	52.34	52.29	39958	20.90	139	-	-
RELAXO	EQ	28-Jun-2024	816.40	816.40	833.00	816.40	830.00	827.30	825.41	100624	830.56	9909	47638	47.34
RELCHEMQ	EQ	28-Jun-2024	236.31	237.60	247.75	235.21	243.00	244.66	240.67	33144	79.77	1643	12914	38.96
RELIANCE	EQ	28-Jun-2024	3061.10	3062.05	3162.00	3062.05	3128.25	3130.80	3120.51	14478668	451808.50	484009	6589495	45.51
RELIGARE	EQ	28-Jun-2024	236.64	237.90	240.10	234.00	239.25	239.14	238.43	2534141	6042.03	20313	1680803	66.33
RELINFRA	EQ	28-Jun-2024	197.69	200.00	207.40	198.40	199.78	199.93	202.29	3355098	6787.05	49012	1168904	34.84
REMSONSIND	EQ	28-Jun-2024	1008.35	1017.00	1017.00	985.00	1000.00	999.05	997.28	7387	73.67	1027	4748	64.28
REMUS	SM	28-Jun-2024	1917.75	1950.00	2130.00	1910.00	2100.00	2047.15	2042.77	50900	1039.77	372	33100	65.03
RENUKA	EQ	28-Jun-2024	48.78	48.90	50.10	48.76	48.95	49.04	49.32	20591251	10155.88	52881	3370996	16.37
REPCOHOME	EQ	28-Jun-2024	546.00	548.75	558.50	543.15	550.90	549.15	549.87	255008	1402.21	16561	123219	48.32
REPL	EQ	28-Jun-2024	180.87	186.00	186.00	179.00	179.56	179.87	181.51	26297	47.73	1564	8598	32.70
REPRO	EQ	28-Jun-2024	643.05	646.40	648.35	626.05	627.00	631.00	638.25	20235	129.15	2937	12129	59.94
RESPONIND	EQ	28-Jun-2024	313.15	314.95	326.90	300.50	319.50	322.85	313.97	1314121	4125.90	25806	171748	13.07
RETAIL	BE	28-Jun-2024	40.13	42.13	42.13	42.13	42.13	42.13	42.13	7743	3.26	76	-	-
REXPIPES	SM	28-Jun-2024	68.95	67.90	68.00	67.90	68.00	68.00	67.95	4000	2.72	2	4000	100.00
RGL	EQ	28-Jun-2024	101.99	101.15	102.96	100.95	101.50	101.42	102.02	85480	87.20	2088	31447	36.79
RHFL	BE	28-Jun-2024	3.60	3.52	3.52	3.52	3.52	3.52	3.52	1031289	36.30	1602	-	-
RHIM	EQ	28-Jun-2024	630.45	634.10	642.00	626.15	638.00	637.15	633.83	112235	711.38	9393	54027	48.14
RHL	EQ	28-Jun-2024	183.78	181.55	192.66	178.70	186.20	187.31	185.26	12394	22.96	451	8657	69.85
RICHA	SM	28-Jun-2024	64.00	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	2	2000	100.00
RICOAUTO	EQ	28-Jun-2024	133.98	134.83	137.30	133.10	133.80	133.67	135.13	797570	1077.77	11163	281480	35.29
RIIL	EQ	28-Jun-2024	1324.30	1331.90	1423.90	1330.15	1358.65	1353.50	1381.87	1948317	26923.21	77107	408484	20.97
RILINFRA	SM	28-Jun-2024	69.15	69.15	72.60	65.70	72.60	72.60	70.89	655100	464.43	1470	299000	45.64
RISHABH	EQ	28-Jun-2024	434.90	434.90	474.00	427.65	446.30	449.05	448.05	406733	1822.39	12824	121956	29.98
RITCO	EQ	28-Jun-2024	313.36	315.80	322.40	305.25	308.00	306.48	314.77	334284	1052.23	14841	141391	42.30
RITES	EQ	28-Jun-2024	694.65	692.10	700.00	686.55	690.40	691.50	693.66	723247	5016.88	27634	188643	26.08
RITEZONE	SM	28-Jun-2024	42.30	42.30	42.30	42.30	42.30	42.30	42.30	3200	1.35	2	3200	100.00
RKDL	BE	28-Jun-2024	30.48	31.89	31.89	29.03	30.95	30.26	30.34	54675	16.59	375	-	-
RKEC	EQ	28-Jun-2024	107.66	109.60	118.42	109.00	118.42	118.42	116.23	1187735	1380.52	7707	494497	41.63
RKFORGE	EQ	28-Jun-2024	884.50	888.40	904.00	888.00	891.80	890.00	895.66	417194	3736.66	17726	172580	41.37
RKSWAMY	EQ	28-Jun-2024	268.30	269.00	270.00	266.30	267.00	268.00	268.07	91539	245.39	5645	57569	62.89
RMDRIP	SM	28-Jun-2024	151.45	154.50	154.50	149.00	153.50	152.70	152.18	8000	12.17	8	7000	87.50
RML	EQ	28-Jun-2024	872.00	872.00	894.15	862.05	866.00	866.55	877.17	17299	151.74	2541	7775	44.94
ROCKINGDCE	SM	28-Jun-2024	624.75	624.80	624.80	607.50	607.50	610.85	611.81	31500	192.72	91	14250	45.24
ROHLTD	EQ	28-Jun-2024	351.30	350.00	359.70	350.00	358.90	358.45	357.44	71406	255.23	2879	39645	55.52
ROLEXRINGS	EQ	28-Jun-2024	2497.25	2509.65	2532.75	2476.05	2483.10	2497.70	2506.94	9758	244.63	3171	4959	50.82
ROLLT	BE	28-Jun-2024	4.31	4.23	4.39	4.23	4.39	4.39	4.31	925401	39.85	280	-	-
ROML	BE	28-Jun-2024	52.53	52.53	52.53	51.03	52.00	52.00	51.52	4850	2.50	99	-	-
ROSSARI	EQ	28-Jun-2024	815.65	819.10	850.00	806.55	838.10	841.70	835.35	410882	3432.30	22975	163928	39.90
ROSSELLIND	EQ	28-Jun-2024	571.10	573.00	595.00	564.15	570.00	568.40	580.01	298630	1732.09	15292	105583	35.36
ROTO	EQ	28-Jun-2024	525.65	528.40	534.00	508.00	524.50	527.05	520.75	337543	1757.75	16737	95778	28.38
ROUTE	EQ	28-Jun-2024	1879.55	1850.00	1877.00	1805.05	1812.00	1823.40	1836.15	1109677	20375.32	60272	126433	11.39
ROXHITECH	SM	28-Jun-2024	128.85	130.00	132.00	129.00	129.00	129.00	130.77	38400	50.22	24	30400	79.17
RPGLIFE	EQ	28-Jun-2024	1609.20	1590.00	1665.90	1581.05	1640.10	1642.25	1635.52	27961	457.31	5840	9959	35.62
RPOWER	EQ	28-Jun-2024	28.82	29.05	30.26	28.77	28.92	28.93	29.52	36540632	10787.98	45751	12890127	35.28
RPPINFRA	EQ	28-Jun-2024	137.72	140.94	140.95	133.00	134.40	133.72	136.16	235957	321.28	5618	131835	55.87
RPPL	EQ	28-Jun-2024	71.54	71.54	73.00	70.40	73.00	71.98	71.22	48119	34.27	684	32745	68.05
RPSGVENT	EQ	28-Jun-2024	709.20	709.85	738.30	709.85	722.50	720.10	726.04	68277	495.72	6042	27769	40.67
RPTECH	EQ	28-Jun-2024	332.45	333.95	335.00	325.10	329.00	327.65	329.47	158643	522.68	5902	96533	60.85
RRKABEL	EQ	28-Jun-2024	1765.05	1760.00	1769.80	1731.95	1744.00	1740.40	1745.56	115241	2011.60	9418	83975	72.87
RSSOFTWARE	BE	28-Jun-2024	220.33	213.35	231.34	213.35	231.34	231.34	228.85	88378	202.25	780	-	-
RSWM	EQ	28-Jun-2024	212.85	214.80	215.00	207.51	209.43	209.46	211.16	169155	357.19	7706	77769	45.97
RSYSTEMS	EQ	28-Jun-2024	497.10	497.10	551.35	491.00	528.95	536.35	524.79	712578	3739.53	23036	388901	54.58
RTNINDIA	EQ	28-Jun-2024	80.49	81.43	85.00	80.66	84.80	84.41	83.67	13039060	10909.38	62067	4477436	34.34
RTNPOWER	EQ	28-Jun-2024	16.98	16.83	17.82	16.40	17.82	17.82	17.58	74036639	13017.14	99546	31586093	42.66
RUBYMILLS	EQ	28-Jun-2024	222.90	224.01	224.70	215.90	218.72	218.45	220.42	27797	61.27	1240	17727	63.77
RUCHINFRA	EQ	28-Jun-2024	12.29	12.29	12.46	12.20	12.26	12.31	12.30	89316	10.98	504	60532	67.77
RUCHIRA	EQ	28-Jun-2024	140.05	141.40	143.00	135.10	136.00	136.32	138.54	158199	219.16	3922	90774	57.38
RULKA	SM	28-Jun-2024	509.80	506.00	545.00	500.05	545.00	543.25	532.77	51600	274.91	84	28800	55.81
RUPA	EQ	28-Jun-2024	281.49	281.50	283.70	278.25	278.79	279.59	280.29	219835	616.17	6912	97634	44.41
RUSHIL	EQ	28-Jun-2024	339.65	339.00	349.60	332.00	346.00	346.45	340.33	177809	605.13	8098	78768	44.30
RUSTOMJEE	EQ	28-Jun-2024	671.00	669.50	675.00	655.60	675.00	673.95	666.25	85357	568.69	8692	56955	66.73
RVHL	EQ	28-Jun-2024	46.91	46.71	49.14	46.15	47.16	47.59	48.24	51232	24.71	757	36232	70.72
RVNL	EQ	28-Jun-2024	413.95	418.00	424.40	410.60	417.00	416.60	418.07	23134009	96715.26	204520	6608224	28.56
S&SPOWER	BE	28-Jun-2024	251.79	247.00	251.00	247.00	250.00	250.00	250.31	4892	12.25	22	-	-
SAAKSHI	SM	28-Jun-2024	294.80	294.80	312.00	285.00	286.40	288.10	295.49	38400	113.47	61	31800	82.81
SABAR	SM	28-Jun-2024	20.55	20.90	20.90	20.90	20.90	20.90	20.90	5000	1.05	1	5000	100.00
SABEVENTS	BE	28-Jun-2024	9.63	9.80	9.99	9.21	9.85	9.88	9.76	12686	1.24	71	-	-
SABTNL	BE	28-Jun-2024	237.68	242.43	242.43	242.43	242.43	242.43	242.43	1	0.00	1	-	-
SADBHAV	BE	28-Jun-2024	28.28	28.40	28.50	27.80	28.00	27.88	28.03	193064	54.12	572	-	-
SADBHIN	EQ	28-Jun-2024	5.89	6.00	6.03	5.59	5.70	5.63	5.63	803079	45.25	1190	496110	61.78
SADHAV	SM	28-Jun-2024	235.10	242.00	242.00	230.20	232.00	231.25	234.65	66000	154.87	51	45600	69.09
SADHNANIQ	EQ	28-Jun-2024	67.06	67.65	69.00	66.84	68.28	68.13	68.03	198067	134.74	4903	73328	37.02
SAFARI	EQ	28-Jun-2024	2028.90	2049.95	2057.70	2031.00	2036.20	2038.30	2042.32	14143	288.85	3260	7874	55.67
SAGARDEEP	EQ	28-Jun-2024	27.27	27.01	28.24	26.51	27.00	27.20	27.47	69978	19.22	2253	9151	13.08
SAGCEM	EQ	28-Jun-2024	248.53	249.95	255.79	248.52	251.00	250.68	251.64	218452	549.72	6874	81407	37.27
SAH	EQ	28-Jun-2024	93.45	93.70	93.70	92.07	93.06	92.95	93.02	22508	20.94	374	2407	10.69
SAHANA	SM	28-Jun-2024	1571.85	1571.80	1585.00	1511.00	1518.00	1531.45	1534.72	5750	88.25	23	4500	78.26
SAHYADRI	EQ	28-Jun-2024	428.50	425.00	437.00	423.10	428.00	425.85	428.82	7152	30.67	490	4546	63.56
SAIFL	SM	28-Jun-2024	84.15	84.10	84.15	82.60	82.60	83.35	83.91	7200	6.04	9	7200	100.00
SAIL	EQ	28-Jun-2024	142.88	144.00	151.25	143.81	149.30	148.65	148.56	72583869	107831.50	174148	29598022	40.78
SAKAR	EQ	28-Jun-2024	315.25	316.70	318.50	313.05	313.50	314.35	314.89	19631	61.82	679	12922	65.82
SAKHTISUG	EQ	28-Jun-2024	39.29	39.60	40.49	39.10	39.16	39.38	39.79	660047	262.62	4117	214986	32.57
SAKSOFT	EQ	28-Jun-2024	277.87	280.50	283.67	278.15	283.00	280.10	280.25	137898	386.46	6504	53689	38.93
SAKUMA	EQ	28-Jun-2024	35.18	35.59	36.54	35.06	35.15	35.21	35.61	14359608	5113.26	40859	3982680	27.74
SALASAR	EQ	28-Jun-2024	18.48	18.42	18.84	18.00	18.35	18.21	18.42	9439681	1739.00	16831	6789808	71.93
SALONA	EQ	28-Jun-2024	306.00	303.20	306.60	297.25	303.00	302.90	301.80	3385	10.22	349	2161	63.84
SALSTEEL	BE	28-Jun-2024	20.34	20.80	21.00	19.54	20.20	20.11	20.36	88987	18.12	576	-	-
SALZERELEC	EQ	28-Jun-2024	881.20	891.15	925.50	882.00	903.00	900.20	901.55	101232	912.65	7655	40134	39.65
SAMBHAAV	EQ	28-Jun-2024	4.69	4.80	4.90	4.59	4.66	4.69	4.70	122110	5.74	266	66300	54.30
SAMHI	EQ	28-Jun-2024	188.95	193.03	199.66	189.50	191.14	191.02	194.12	3984107	7733.96	63370	1563093	39.23
SAMPANN	BE	28-Jun-2024	30.62	32.15	32.15	29.16	32.00	32.12	31.58	101464	32.04	384	-	-
SANDESH	EQ	28-Jun-2024	1543.75	1546.00	1583.95	1539.15	1551.45	1549.80	1557.58	9044	140.87	1905	4296	47.50
SANDHAR	EQ	28-Jun-2024	555.65	556.00	559.00	548.00	548.95	549.70	552.53	33191	183.39	2924	20012	60.29
SANDUMA	EQ	28-Jun-2024	562.00	564.10	583.95	538.20	543.00	542.65	548.90	308698	1694.45	9690	195648	63.38
SANGAMIND	EQ	28-Jun-2024	406.00	407.50	411.95	401.70	411.00	409.10	406.85	17542	71.37	2028	8451	48.18
SANGANI	SM	28-Jun-2024	45.55	46.00	46.90	46.00	46.90	46.90	46.77	84000	39.29	19	81000	96.43
SANGHIIND	EQ	28-Jun-2024	100.98	101.50	101.50	98.70	98.88	99.04	99.63	1350542	1345.51	7291	942105	69.76
SANGHVIMOV	EQ	28-Jun-2024	1080.70	1085.00	1090.00	1050.50	1064.00	1062.85	1066.57	218320	2328.54	13796	109425	50.12
SANGINITA	EQ	28-Jun-2024	17.20	16.81	17.50	16.81	17.24	17.13	17.28	192417	33.24	753	139642	72.57
SANOFI	EQ	28-Jun-2024	6573.60	6670.00	6809.95	6450.00	6510.50	6500.00	6573.41	24908	1637.31	7473	15758	63.26
SANSERA	EQ	28-Jun-2024	1284.40	1284.90	1308.90	1284.45	1290.00	1291.20	1296.44	142275	1844.52	18854	81473	57.26
SAPPHIRE	EQ	28-Jun-2024	1553.50	1550.00	1583.95	1544.90	1569.40	1567.30	1566.75	104835	1642.51	13154	82180	78.39
SARDAEN	EQ	28-Jun-2024	231.13	232.80	234.99	229.50	232.90	232.58	232.53	314165	730.54	21255	149523	47.59
SAREGAMA	EQ	28-Jun-2024	557.00	559.95	569.00	551.05	556.95	555.45	556.57	393993	2192.83	14876	246099	62.46
SARLAPOLY	EQ	28-Jun-2024	98.34	102.60	108.00	98.75	103.30	103.34	104.84	4110079	4308.96	37775	954377	23.22
SARTELE	SM	28-Jun-2024	233.40	235.00	240.00	225.00	228.05	229.55	232.25	66000	153.29	119	47500	71.97
SARVESHWAR	EQ	28-Jun-2024	8.58	8.58	8.64	8.50	8.57	8.55	8.55	1532212	130.98	4189	997980	65.13
SASKEN	EQ	28-Jun-2024	1768.60	1768.60	1838.00	1744.60	1785.00	1785.35	1788.27	91484	1635.98	14240	32688	35.73
SASTASUNDR	EQ	28-Jun-2024	337.55	338.40	347.25	337.85	338.50	339.00	342.61	57643	197.49	7171	35096	60.89
SATIA	EQ	28-Jun-2024	126.88	127.90	128.45	125.25	127.30	127.20	127.03	342633	435.26	5715	129602	37.83
SATIN	EQ	28-Jun-2024	218.20	219.05	222.50	219.00	220.55	220.46	220.66	223965	494.19	6344	144195	64.38
SATINDLTD	EQ	28-Jun-2024	91.51	91.95	92.34	89.00	90.00	89.75	90.79	238577	216.60	4392	115311	48.33
SAURASHCEM	EQ	28-Jun-2024	132.88	134.80	136.70	132.99	134.90	134.50	134.87	401400	541.37	7050	159544	39.75
SBC	EQ	28-Jun-2024	27.79	27.94	28.13	27.52	27.85	27.85	27.82	2232335	621.01	6136	898091	40.23
SBCL	EQ	28-Jun-2024	585.30	587.20	592.10	576.95	582.85	581.35	581.90	130503	759.40	8927	68515	52.50
SBFC	EQ	28-Jun-2024	82.60	83.57	83.93	82.13	83.13	82.34	82.84	1007902	834.90	11359	570966	56.65
SBGLP	EQ	28-Jun-2024	125.51	126.35	130.50	124.93	125.70	125.47	127.68	508761	649.61	6147	91791	18.04
SBICARD	EQ	28-Jun-2024	730.35	735.00	735.00	721.00	724.40	724.60	725.90	1225536	8896.19	43979	770496	62.87
SBIETFCON	EQ	28-Jun-2024	113.45	113.45	114.40	112.20	113.80	113.54	113.73	4324	4.92	164	3612	83.53
SBIETFIT	EQ	28-Jun-2024	385.03	385.04	386.40	382.00	384.13	384.86	385.01	19923	76.71	636	18095	90.82
SBIETFPB	EQ	28-Jun-2024	266.24	266.25	269.49	263.08	265.30	264.56	265.82	9633	25.61	237	5916	61.41
SBIETFQLTY	EQ	28-Jun-2024	219.95	219.02	222.98	216.76	220.09	220.17	221.02	3044	6.73	252	2083	68.43
SBILIFE	EQ	28-Jun-2024	1463.45	1450.10	1498.80	1450.00	1491.00	1491.95	1486.82	1533271	22796.93	62100	821122	53.55
SBIN	EQ	28-Jun-2024	844.00	846.90	864.00	844.00	848.80	848.95	855.04	23636388	202101.23	323370	10913744	46.17
SCHAEFFLER	EQ	28-Jun-2024	4666.00	4714.00	4797.00	4662.05	4690.00	4740.50	4746.86	135237	6419.51	24268	76485	56.56
SCHAND	EQ	28-Jun-2024	232.08	234.15	234.15	229.71	231.00	230.82	231.59	53847	124.70	4009	29118	54.08
SCHNEIDER	EQ	28-Jun-2024	892.90	895.45	900.00	857.40	873.00	865.30	878.68	174112	1529.88	11089	101182	58.11
SCI	EQ	28-Jun-2024	252.52	253.80	260.70	251.10	252.90	251.85	255.14	2486006	6342.87	35073	843615	33.93
SCILAL	EQ	28-Jun-2024	81.61	82.08	82.45	79.41	80.90	81.21	80.86	2979289	2409.14	18821	1370395	46.00
SCML	SM	28-Jun-2024	115.00	112.50	115.00	112.50	113.00	113.00	113.57	12000	13.63	6	12000	100.00
SCPL	EQ	28-Jun-2024	548.20	555.90	564.00	539.60	561.00	558.30	547.56	27749	151.94	3083	15125	54.51
SDBL	EQ	28-Jun-2024	113.00	113.50	114.40	110.96	114.00	113.81	112.81	1056920	1192.31	10314	520088	49.21
SDL24BEES	EQ	28-Jun-2024	122.54	122.30	122.65	121.75	122.30	121.88	121.79	9420	11.47	38	9157	97.21
SDL26BEES	EQ	28-Jun-2024	122.34	122.45	122.45	121.66	122.45	122.07	122.10	212	0.26	55	169	79.72
SEAMECLTD	EQ	28-Jun-2024	1290.80	1325.00	1342.00	1249.90	1281.00	1266.05	1304.94	338217	4413.54	21019	212920	62.95
SECMARK	BE	28-Jun-2024	100.90	104.80	104.80	96.50	101.99	101.99	102.88	6880	7.08	15	-	-
SECURCRED	BE	28-Jun-2024	11.45	11.36	11.56	11.00	11.20	11.19	11.26	57896	6.52	292	-	-
SECURKLOUD	BE	28-Jun-2024	36.02	36.04	36.74	36.04	36.74	36.74	36.63	7394	2.71	34	-	-
SEJALLTD	BE	28-Jun-2024	357.00	364.85	373.40	353.15	361.90	357.35	360.36	13846	49.90	187	-	-
SEL	SM	28-Jun-2024	395.00	419.00	419.00	407.90	407.90	407.90	414.48	2000	8.29	5	2000	100.00
SELAN	EQ	28-Jun-2024	693.75	693.00	746.00	693.00	729.80	731.75	726.80	287486	2089.45	20083	80703	28.07
SELMC	EQ	28-Jun-2024	59.61	59.80	61.75	59.51	60.90	60.31	60.43	37117	22.43	1754	17401	46.88
SEMAC	BE	28-Jun-2024	611.45	623.00	630.00	615.20	625.00	626.70	621.70	2727	16.95	136	-	-
SENCO	EQ	28-Jun-2024	1116.65	1127.80	1177.00	1113.45	1148.75	1147.65	1156.51	633521	7326.71	41800	173549	27.39
SENSEXADD	EQ	28-Jun-2024	79.78	78.18	80.18	78.18	80.12	79.91	79.93	1979	1.58	99	1490	75.29
SENSEXETF	EQ	28-Jun-2024	79.77	80.19	80.40	79.52	79.80	79.81	80.03	8772	7.02	176	6258	71.34
SENSEXIETF	EQ	28-Jun-2024	888.46	888.48	896.97	880.40	889.00	889.47	891.34	3230	28.79	299	1627	50.37
SEPC	EQ	28-Jun-2024	19.17	19.27	19.28	18.80	18.85	18.84	18.95	5118840	970.25	9166	2856821	55.81
SEQUENT	EQ	28-Jun-2024	117.62	117.50	118.99	116.40	117.88	116.93	117.67	430960	507.11	8705	218317	50.66
SERVOTECH	EQ	28-Jun-2024	88.47	90.24	90.49	87.80	88.05	88.19	88.65	475667	421.68	4912	287780	60.50
SESHAPAPER	EQ	28-Jun-2024	339.70	341.35	341.90	329.25	332.30	331.90	334.70	73645	246.49	4481	44785	60.81
SETCO	BE	28-Jun-2024	13.06	12.40	12.40	12.40	12.40	12.40	12.40	79582	9.87	221	-	-
SETF10GILT	EQ	28-Jun-2024	233.16	233.16	233.87	232.05	233.14	232.74	232.71	24234	56.40	102	22859	94.33
SETFGOLD	EQ	28-Jun-2024	62.16	62.44	62.60	62.05	62.60	62.54	62.44	942245	588.36	2413	692199	73.46
SETFNIF50	EQ	28-Jun-2024	252.67	252.78	254.49	252.57	252.58	252.94	253.62	475782	1206.68	7289	362379	76.16
SETFNIFBK	EQ	28-Jun-2024	535.84	535.84	538.29	531.50	532.69	531.99	533.64	329478	1758.24	4774	208775	63.37
SETFNN50	EQ	28-Jun-2024	751.29	756.79	757.00	751.22	756.00	755.31	754.43	18996	143.31	1261	11558	60.84
SEYAIND	BE	28-Jun-2024	25.30	26.40	26.40	24.76	26.09	25.07	25.64	7636	1.96	64	-	-
SFL	EQ	28-Jun-2024	925.70	929.95	936.10	911.00	914.00	915.05	919.26	76313	701.52	6129	47695	62.50
SGBAPR28I	GB	28-Jun-2024	7435.93	7449.00	7500.00	7445.00	7500.00	7500.00	7479.86	83	6.21	32	66	79.52
SGBAUG24	GB	28-Jun-2024	7336.75	7320.00	7360.00	7315.00	7347.00	7343.69	7340.00	202	14.83	48	166	82.18
SGBAUG27	GB	28-Jun-2024	7699.00	7700.00	7710.00	7411.10	7600.00	7600.00	7660.14	97	7.43	31	83	85.57
SGBAUG28V	GB	28-Jun-2024	7452.86	7453.00	7470.00	7401.01	7470.00	7468.90	7457.65	458	34.16	60	402	87.77
SGBAUG29V	GB	28-Jun-2024	7495.00	7330.05	7479.75	7330.00	7400.30	7418.05	7407.05	391	28.96	64	332	84.91
SGBAUG30	GB	28-Jun-2024	7441.74	7441.11	7500.00	7441.11	7475.00	7474.98	7469.57	130	9.71	40	111	85.38
SGBD29VIII	GB	28-Jun-2024	7406.00	7406.00	7499.00	7406.00	7490.00	7490.00	7494.21	77	5.77	15	66	85.71
SGBDC27VII	GB	28-Jun-2024	7350.00	7350.00	7495.00	7302.01	7400.00	7400.00	7344.38	8	0.59	4	8	100.00
SGBDE30III	GB	28-Jun-2024	7436.00	7436.00	7460.00	7406.01	7459.00	7441.14	7438.77	389	28.94	82	262	67.35
SGBDE31III	GB	28-Jun-2024	7460.15	7460.15	7599.99	7450.00	7469.00	7519.15	7500.01	3137	235.28	357	2805	89.42
SGBDEC2513	GB	28-Jun-2024	7469.89	7469.79	7469.79	7469.79	7469.79	7469.79	7469.79	1	0.07	1	1	100.00
SGBDEC25XI	GB	28-Jun-2024	7265.50	7290.00	7290.00	7201.05	7201.05	7201.05	7218.84	10	0.72	2	10	100.00
SGBDEC26	GB	28-Jun-2024	7448.97	7450.00	7450.00	7450.00	7450.00	7450.00	7450.00	4	0.30	2	4	100.00
SGBFEB29XI	GB	28-Jun-2024	7370.00	7370.00	7417.00	7355.00	7417.00	7417.00	7409.67	30	2.22	6	30	100.00
SGBFEB32IV	GB	28-Jun-2024	7630.54	7630.00	7700.00	7625.00	7685.00	7694.01	7642.42	1608	122.89	239	1314	81.72
SGBJ28VIII	GB	28-Jun-2024	7314.43	7329.01	7355.10	7329.00	7355.10	7355.10	7342.22	40	2.94	8	40	100.00
SGBJAN29IX	GB	28-Jun-2024	7390.00	7341.01	7435.00	7341.01	7433.90	7433.24	7400.50	257	19.02	57	238	92.61
SGBJAN29X	GB	28-Jun-2024	7379.11	7390.00	7400.91	7382.02	7400.91	7400.91	7384.26	12	0.89	3	12	100.00
SGBJAN30IX	GB	28-Jun-2024	7400.00	7400.00	7470.00	7400.00	7470.00	7466.21	7422.52	98	7.27	40	90	91.84
SGBJU29III	GB	28-Jun-2024	7350.06	7331.00	8000.00	7330.00	7900.00	7805.87	7566.29	865	65.45	125	740	85.55
SGBJUL25	GB	28-Jun-2024	7348.90	7339.00	7389.90	7315.00	7389.90	7354.50	7343.30	101	7.42	24	98	97.03
SGBJUL27	GB	28-Jun-2024	7350.00	7350.00	7390.00	7348.01	7348.01	7350.73	7360.85	69	5.08	17	69	100.00
SGBJUL28IV	GB	28-Jun-2024	7376.00	7376.01	7425.00	7376.01	7425.00	7424.58	7401.02	201	14.88	31	197	98.01
SGBJUL29IV	GB	28-Jun-2024	7356.00	7400.00	7469.98	7375.01	7469.98	7438.21	7425.07	68	5.05	21	58	85.29
SGBJUN27	GB	28-Jun-2024	7308.73	7400.00	7400.00	7310.00	7400.00	7400.00	7346.00	5	0.37	4	5	100.00
SGBJUN28	GB	28-Jun-2024	7341.19	7352.00	7370.00	7340.00	7356.00	7357.49	7350.11	342	25.14	27	342	100.00
SGBJUN29II	GB	28-Jun-2024	7350.00	7413.99	7413.99	7301.00	7408.99	7399.08	7363.39	210	15.46	32	151	71.90
SGBJUN30	GB	28-Jun-2024	7390.25	7380.00	7449.00	7380.00	7430.00	7441.33	7411.85	77	5.71	27	73	94.81
SGBJUN31I	GB	28-Jun-2024	7403.00	7449.50	7525.00	7410.01	7495.49	7493.76	7462.79	1173	87.54	159	1098	93.61
SGBMAR25	GB	28-Jun-2024	7349.00	7350.00	7428.89	7280.00	7280.00	7319.62	7338.41	71	5.21	32	50	70.42
SGBMAR28X	GB	28-Jun-2024	7354.00	7311.00	7398.98	7301.01	7398.98	7398.98	7329.19	27	1.98	4	27	100.00
SGBMAR30X	GB	28-Jun-2024	7405.00	7405.20	7450.00	7341.68	7450.00	7450.00	7440.76	161	11.98	20	146	90.68
SGBMAR31IV	GB	28-Jun-2024	7552.00	7552.00	7775.00	7550.00	7580.00	7575.33	7594.23	80	6.08	27	60	75.00
SGBMAY25	GB	28-Jun-2024	7388.00	7388.00	7465.00	7301.00	7380.00	7379.90	7372.90	129	9.51	27	115	89.15
SGBMAY26	GB	28-Jun-2024	7358.85	7400.00	7490.00	7400.00	7439.90	7439.90	7446.86	15	1.12	6	15	100.00
SGBMAY28	GB	28-Jun-2024	7388.27	7394.00	7394.00	7350.00	7350.00	7354.28	7361.54	278	20.47	28	278	100.00
SGBMAY29I	GB	28-Jun-2024	7343.74	7344.00	7440.00	7344.00	7377.00	7377.56	7383.19	145	10.71	41	142	97.93
SGBMR29XII	GB	28-Jun-2024	7365.62	7365.62	7410.00	7333.00	7351.00	7351.80	7356.62	549	40.39	71	351	63.93
SGBN28VIII	GB	28-Jun-2024	7380.39	7421.00	7421.00	7360.00	7398.00	7403.82	7405.57	71	5.26	19	58	81.69
SGBNOV24	GB	28-Jun-2024	7313.45	7312.00	7365.00	7312.00	7339.00	7339.22	7342.47	60	4.41	18	56	93.33
SGBNOV258	GB	28-Jun-2024	7325.00	7325.00	7400.00	7227.03	7400.00	7400.00	7350.21	5	0.37	4	5	100.00
SGBNOV26	GB	28-Jun-2024	7300.00	7497.00	7497.00	7230.11	7399.00	7399.00	7328.37	21	1.54	5	11	52.38
SGBNV29VII	GB	28-Jun-2024	7394.00	7350.00	7422.00	7350.00	7422.00	7418.31	7387.55	148	10.93	28	137	92.57
SGBOC28VII	GB	28-Jun-2024	7400.00	7381.00	7399.96	7341.00	7399.96	7395.61	7387.30	99	7.31	15	78	78.79
SGBOCT25V	GB	28-Jun-2024	7340.00	7339.99	7340.00	7339.99	7340.00	7340.00	7339.99	26	1.91	3	26	100.00
SGBOCT26	GB	28-Jun-2024	7380.00	7370.05	7379.90	7320.10	7379.90	7379.90	7370.42	32	2.36	7	32	100.00
SGBOCT27VI	GB	28-Jun-2024	7377.83	7325.00	7325.00	7325.00	7325.00	7325.00	7325.00	5	0.37	2	5	100.00
SGBSEP24	GB	28-Jun-2024	7270.00	7340.00	7359.00	7282.02	7349.97	7349.97	7337.02	49	3.60	15	46	93.88
SGBSEP27	GB	28-Jun-2024	7350.00	7350.00	7375.00	7340.00	7375.00	7375.00	7360.45	11	0.81	5	11	100.00
SGBSEP28VI	GB	28-Jun-2024	7349.99	7371.50	7495.00	7371.50	7410.00	7410.00	7440.33	197	14.66	21	162	82.23
SGBSEP29VI	GB	28-Jun-2024	7420.00	7422.01	7489.00	7366.00	7380.00	7380.50	7397.47	77	5.70	28	43	55.84
SGBSEP31II	GB	28-Jun-2024	7590.48	7525.00	7730.00	7525.00	7606.00	7621.87	7635.75	1735	132.48	235	1088	62.71
SGIL	EQ	28-Jun-2024	358.85	365.75	365.75	348.75	349.10	352.00	356.24	23892	85.11	1860	16651	69.69
SGL	EQ	28-Jun-2024	17.86	18.22	18.22	17.51	17.51	17.56	17.65	14721	2.60	148	10893	74.00
SHAH	EQ	28-Jun-2024	3.97	4.03	4.05	3.96	3.99	3.98	4.00	605726	24.20	1190	351937	58.10
SHAHALLOYS	EQ	28-Jun-2024	61.52	62.50	62.50	59.21	61.51	62.09	61.05	44380	27.09	1568	23801	53.63
SHAILY	EQ	28-Jun-2024	789.45	792.70	809.60	784.80	800.00	801.70	798.55	54812	437.70	3282	35500	64.77
SHAKTIPUMP	BE	28-Jun-2024	3490.20	3518.00	3664.70	3414.40	3664.70	3664.70	3570.63	77704	2774.52	4481	-	-
SHALBY	EQ	28-Jun-2024	269.05	269.00	271.50	265.35	266.80	266.80	268.64	64003	171.94	3349	34938	54.59
SHALPAINTS	EQ	28-Jun-2024	138.38	140.00	140.03	137.05	138.70	138.01	138.31	169459	234.38	2028	85610	50.52
SHANKARA	EQ	28-Jun-2024	680.40	683.85	693.75	679.90	685.95	684.25	686.24	88228	605.45	5659	51464	58.33
SHANTHALA	SM	28-Jun-2024	74.50	71.50	71.50	71.50	71.50	71.50	71.50	1200	0.86	1	1200	100.00
SHANTI	BE	28-Jun-2024	15.99	15.62	16.30	15.52	16.25	16.23	16.17	10096	1.63	55	-	-
SHANTIGEAR	EQ	28-Jun-2024	575.30	576.80	595.50	572.35	591.20	590.70	588.08	117668	691.99	15197	62174	52.84
SHARDACROP	EQ	28-Jun-2024	438.65	436.10	453.20	436.10	446.00	446.50	447.15	116924	522.82	7667	64278	54.97
SHARDAMOTR	EQ	28-Jun-2024	2174.15	2198.00	2224.00	2125.05	2224.00	2202.20	2181.83	126461	2759.16	16276	68343	54.04
SHAREINDIA	EQ	28-Jun-2024	305.80	305.00	307.20	298.10	299.00	299.65	301.47	457151	1378.15	14712	272084	59.52
SHAREINDIA	W1	28-Jun-2024	928.70	925.25	932.00	915.00	920.00	920.00	927.67	1367	12.68	26	1365	99.85
SHARIABEES	EQ	28-Jun-2024	516.21	520.40	521.97	513.63	520.00	518.54	518.76	2882	14.95	243	1774	61.55
SHEETAL	ST	28-Jun-2024	58.50	58.00	58.20	57.00	57.90	57.90	57.88	16000	9.26	7	16000	100.00
SHEMAROO	EQ	28-Jun-2024	145.17	145.17	151.98	144.55	144.80	144.89	146.00	25876	37.78	825	16437	63.52
SHERA	SM	28-Jun-2024	175.00	179.00	179.00	168.60	168.60	168.60	171.14	30000	51.34	29	22000	73.33
SHIGAN	SM	28-Jun-2024	106.75	103.00	105.00	103.00	103.00	103.00	103.75	6000	6.23	4	6000	100.00
SHILPAMED	EQ	28-Jun-2024	562.20	564.00	572.00	559.40	568.00	569.60	565.39	151815	858.35	11482	78081	51.43
SHIVALIK	EQ	28-Jun-2024	632.75	632.95	639.05	612.75	630.00	633.10	627.97	19911	125.03	2328	8072	40.54
SHIVAMAUTO	EQ	28-Jun-2024	40.96	42.00	42.05	40.25	41.00	40.77	40.90	109033	44.60	1992	65293	59.88
SHIVAMILLS	EQ	28-Jun-2024	92.88	93.01	94.51	91.60	92.05	92.24	92.69	21987	20.38	621	13945	63.42
SHIVATEX	EQ	28-Jun-2024	175.62	177.05	177.05	171.00	173.10	171.53	172.27	13635	23.49	645	6278	46.04
SHK	EQ	28-Jun-2024	185.65	186.20	188.90	184.50	185.99	185.45	186.21	1271999	2368.61	10359	1072269	84.30
SHOPERSTOP	EQ	28-Jun-2024	745.45	750.65	760.00	749.00	755.85	754.25	754.64	47606	359.25	2671	30702	64.49
SHRADHA	BE	28-Jun-2024	138.67	140.00	140.00	131.73	135.50	135.18	134.43	38212	51.37	489	-	-
SHREDIGCEM	EQ	28-Jun-2024	111.75	112.60	113.00	111.05	111.70	111.41	111.95	821287	919.44	7669	389063	47.37
SHREECEM	EQ	28-Jun-2024	27832.45	27850.00	28132.40	27711.10	27870.00	27870.40	27880.95	38614	10765.95	11818	21905	56.73
SHREEKARNI	SM	28-Jun-2024	650.60	655.00	655.00	640.00	645.00	642.50	645.93	4200	27.13	7	4200	100.00
SHREEOSFM	SM	28-Jun-2024	167.25	167.70	172.35	167.70	169.00	169.60	169.69	8000	13.58	8	7000	87.50
SHREEPUSHK	EQ	28-Jun-2024	199.08	200.10	212.80	198.41	210.00	210.55	205.23	115805	237.67	7501	61031	52.70
SHREERAMA	BE	28-Jun-2024	28.00	27.99	27.99	27.44	27.45	27.45	27.56	166977	46.01	86	-	-
SHRENIK	EQ	28-Jun-2024	0.97	0.98	1.06	0.97	1.06	1.06	1.02	9699986	99.37	3986	6596266	68.00
SHREYANIND	EQ	28-Jun-2024	268.42	271.30	275.18	266.00	269.00	269.03	269.73	25645	69.17	1250	14877	58.01
SHREYAS	EQ	28-Jun-2024	329.70	331.40	335.00	324.05	327.80	328.90	329.57	25547	84.20	2455	12663	49.57
SHRIPISTON	EQ	28-Jun-2024	1930.85	1930.80	1938.70	1909.00	1910.80	1911.35	1914.39	41380	792.17	4872	29365	70.96
SHRIRAMFIN	EQ	28-Jun-2024	2951.05	2951.05	2969.30	2900.00	2921.00	2911.50	2929.31	1201091	35183.72	81047	798243	66.46
SHRIRAMPPS	EQ	28-Jun-2024	109.85	110.55	111.00	108.43	109.01	109.28	109.73	1003592	1101.21	9586	459130	45.75
SHRITECH	SM	28-Jun-2024	62.40	62.25	62.25	62.00	62.00	62.00	62.13	4000	2.49	2	4000	100.00
SHUBHLAXMI	SM	28-Jun-2024	33.30	33.90	34.15	33.20	33.50	33.50	33.93	11000	3.73	8	10000	90.91
SHYAMCENT	BE	28-Jun-2024	17.60	17.70	17.70	16.85	17.35	17.34	17.30	170489	29.49	786	-	-
SHYAMMETL	EQ	28-Jun-2024	657.25	657.00	676.00	652.25	670.00	669.40	669.01	496053	3318.63	14982	269820	54.39
SHYAMTEL	BE	28-Jun-2024	16.08	16.08	16.08	15.75	15.75	15.75	15.75	1273	0.20	10	-	-
SICALLOG	BE	28-Jun-2024	170.76	172.00	172.98	163.00	170.60	170.20	168.08	14838	24.94	160	-	-
SIDDHIKA	SM	28-Jun-2024	304.00	295.00	295.00	295.00	295.00	295.00	295.00	1000	2.95	2	1000	100.00
SIEMENS	EQ	28-Jun-2024	7832.20	7852.60	7852.60	7630.05	7710.00	7704.50	7714.64	451478	34829.90	57556	231323	51.24
SIGACHI	EQ	28-Jun-2024	60.14	60.60	61.49	60.01	60.60	60.45	60.87	817544	497.63	4946	400460	48.98
SIGIND	EQ	28-Jun-2024	90.27	91.90	91.90	88.60	89.50	89.00	89.79	57273	51.43	1037	31900	55.70
SIGMA	EQ	28-Jun-2024	403.95	401.95	405.50	398.55	404.00	402.35	402.25	4133	16.63	553	2259	54.66
SIGNATURE	EQ	28-Jun-2024	1397.85	1397.85	1412.40	1363.30	1383.00	1386.70	1377.81	693657	9557.26	23413	172441	24.86
SIGNORIA	SM	28-Jun-2024	125.90	131.00	132.00	128.50	131.90	131.85	130.70	34000	44.44	13	34000	100.00
SIGNPOST	EQ	28-Jun-2024	287.95	288.45	294.00	281.00	284.00	282.85	286.03	41138	117.67	3582	23369	56.81
SIKKO	BE	28-Jun-2024	93.89	95.00	96.00	90.11	92.50	92.50	93.24	29191	27.22	279	-	-
SIL	EQ	28-Jun-2024	25.63	25.98	26.47	25.20	26.00	25.64	25.68	96210	24.71	830	65021	67.58
SILGO	EQ	28-Jun-2024	35.94	37.89	37.89	34.80	35.29	35.06	35.52	78259	27.80	747	45170	57.72
SILINV	EQ	28-Jun-2024	535.85	538.70	564.90	538.70	554.60	554.55	553.07	28480	157.51	2320	18502	64.96
SILKFLEX	SM	28-Jun-2024	58.45	58.45	59.75	58.45	59.00	59.00	59.05	8000	4.72	4	8000	100.00
SILLYMONKS	EQ	28-Jun-2024	18.15	18.02	18.90	17.85	18.73	18.66	18.45	5097	0.94	86	3905	76.61
SILVER	EQ	28-Jun-2024	88.55	88.91	89.43	88.61	89.30	89.32	89.16	65035	57.98	754	50492	77.64
SILVER1	EQ	28-Jun-2024	86.20	86.24	87.18	83.76	87.10	87.04	86.62	50644	43.87	428	45148	89.15
SILVERADD	EQ	28-Jun-2024	85.58	86.38	86.40	85.26	86.40	86.38	86.20	110408	95.17	217	107522	97.39
SILVERBEES	EQ	28-Jun-2024	85.06	85.89	86.09	85.23	85.99	85.90	85.69	3330304	2853.86	10669	2420295	72.67
SILVERETF	EQ	28-Jun-2024	87.98	88.78	88.80	88.01	88.80	88.68	88.52	62196	55.06	772	47623	76.57
SILVERIETF	EQ	28-Jun-2024	88.54	89.00	89.40	88.60	89.38	89.38	89.21	493843	440.58	1497	429356	86.94
SILVERTUC	EQ	28-Jun-2024	732.35	735.45	748.00	721.40	730.00	728.95	736.23	32181	236.93	1769	13085	40.66
SILVRETF	EQ	28-Jun-2024	86.55	86.89	87.40	86.55	87.40	87.35	87.22	13297	11.60	145	13057	98.20
SIMBHALS	BE	28-Jun-2024	33.46	33.75	34.30	32.50	33.36	33.18	33.15	98636	32.70	397	-	-
SIMPLEXINF	BE	28-Jun-2024	130.11	132.00	132.10	123.60	125.20	126.14	126.63	52882	66.96	297	-	-
SINCLAIR	EQ	28-Jun-2024	115.84	116.45	117.89	115.50	115.59	116.13	116.69	35639	41.59	1233	20325	57.03
SINDHUTRAD	EQ	28-Jun-2024	21.55	21.68	21.78	21.29	21.47	21.41	21.53	260526	56.08	1105	176923	67.91
SINTERCOM	EQ	28-Jun-2024	138.25	137.59	140.00	135.66	139.89	138.92	137.94	37282	51.43	1687	3190	8.56
SIRCA	EQ	28-Jun-2024	323.85	324.85	326.25	320.10	321.00	320.65	322.60	66156	213.42	4422	40255	60.85
SIS	EQ	28-Jun-2024	451.20	451.15	459.00	445.90	449.85	450.90	453.52	113446	514.50	10111	68392	60.29
SITINET	BE	28-Jun-2024	0.64	0.65	0.65	0.64	0.65	0.64	0.65	5074091	32.89	1891	-	-
SIYSIL	EQ	28-Jun-2024	508.90	509.80	520.00	505.25	511.75	511.15	513.70	125738	645.92	7654	52879	42.05
SJLOGISTIC	SM	28-Jun-2024	480.65	488.40	504.65	478.05	486.55	486.35	497.23	90500	449.99	157	44500	49.17
SJS	EQ	28-Jun-2024	776.65	780.70	788.70	770.05	784.50	781.75	778.17	30549	237.72	3945	15367	50.30
SJVN	EQ	28-Jun-2024	132.36	132.50	133.28	130.50	131.50	131.63	131.90	9005418	11878.45	55742	2727984	30.29
SKFINDIA	EQ	28-Jun-2024	6522.10	6554.00	6593.85	6450.10	6480.00	6467.50	6506.56	35447	2306.38	7623	18332	51.72
SKIPPER	EQ	28-Jun-2024	346.60	348.70	352.70	342.25	350.90	350.65	348.82	357319	1246.39	16035	134386	37.61
SKIPPERPP	E1	28-Jun-2024	198.00	198.15	204.25	198.15	200.00	199.75	199.55	3594	7.17	44	2935	81.66
SKMEGGPROD	EQ	28-Jun-2024	269.47	269.55	272.88	264.55	265.05	265.19	266.86	86689	231.34	5521	46934	54.14
SKP	SM	28-Jun-2024	226.35	228.00	230.75	225.00	225.00	226.25	226.24	18500	41.85	34	14500	78.38
SKYGOLD	BE	28-Jun-2024	1568.20	1512.50	1646.60	1512.00	1641.00	1638.50	1587.28	30061	477.15	1218	-	-
SLONE	SM	28-Jun-2024	167.50	175.60	177.00	153.25	161.50	162.15	163.02	128000	208.67	80	81600	63.75
SMALLCAP	EQ	28-Jun-2024	50.57	50.58	51.08	49.53	50.65	50.63	50.65	1040567	527.06	2781	855434	82.21
SMARTLINK	BE	28-Jun-2024	282.95	285.00	288.85	277.00	277.00	279.75	281.49	9849	27.72	107	-	-
SMCGLOBAL	EQ	28-Jun-2024	158.18	158.20	162.60	157.91	160.50	161.25	160.59	227354	365.10	7100	95380	41.95
SMLISUZU	EQ	28-Jun-2024	2048.55	2030.35	2126.15	2030.35	2089.00	2098.50	2092.55	22215	464.86	4689	9522	42.86
SMLT	EQ	28-Jun-2024	197.64	202.99	202.99	192.99	195.00	195.34	196.01	47276	92.67	2164	26179	55.37
SMSLIFE	EQ	28-Jun-2024	816.50	832.00	855.55	806.45	851.50	845.55	835.70	6725	56.20	510	5472	81.37
SMSPHARMA	EQ	28-Jun-2024	221.93	222.85	228.99	221.52	223.92	223.38	224.40	203966	457.70	7380	80060	39.25
SMVD	ST	28-Jun-2024	13.35	12.70	12.70	12.70	12.70	12.70	12.70	40400	5.13	2	40400	100.00
SNOWMAN	EQ	28-Jun-2024	76.07	76.55	81.95	76.10	77.55	77.86	79.53	7046226	5603.84	37413	2427649	34.45
SOBHA	EQ	28-Jun-2024	2013.55	2013.55	2053.00	1924.60	1955.00	1956.65	1981.18	407627	8075.83	47752	265612	65.16
SOBHA-RE	BE	28-Jun-2024	362.55	363.00	363.00	271.25	325.00	294.30	295.34	322757	953.24	7598	-	-
SOFTTECH	EQ	28-Jun-2024	371.60	376.95	376.95	363.50	373.50	371.40	370.88	23755	88.10	331	21437	90.24
SOLARA	EQ	28-Jun-2024	495.40	503.95	544.90	503.95	544.90	544.90	539.84	770849	4161.33	9297	424729	55.10
SOLARAPP	E1	28-Jun-2024	213.85	200.00	235.20	200.00	235.20	235.20	227.84	153467	349.66	1022	147470	96.09
SOLARINDS	EQ	28-Jun-2024	9832.65	9896.00	10119.40	9801.00	9962.10	10020.80	9950.95	189308	18837.95	27889	109243	57.71
SOLEX	SM	28-Jun-2024	1461.70	1462.00	1470.00	1436.00	1442.95	1443.35	1446.28	11600	167.77	57	8200	70.69
SOMANYCERA	EQ	28-Jun-2024	803.75	807.00	844.00	804.50	833.85	832.40	826.58	175673	1452.08	14380	56160	31.97
SOMATEX	BE	28-Jun-2024	33.61	33.62	34.50	33.62	34.34	34.05	33.90	19125	6.48	56	-	-
SOMICONVEY	BE	28-Jun-2024	212.02	201.50	201.50	201.41	201.41	201.41	201.42	16260	32.75	163	-	-
SONACOMS	EQ	28-Jun-2024	647.35	649.00	649.00	636.20	640.30	641.00	640.30	717115	4591.67	31095	419537	58.50
SONAMAC	SM	28-Jun-2024	205.65	207.00	207.50	196.10	199.95	199.00	201.60	99000	199.58	92	65000	65.66
SONAMLTD	EQ	28-Jun-2024	39.11	39.79	39.79	38.46	39.53	39.39	39.24	5730	2.25	161	2670	46.60
SONATSOFTW	EQ	28-Jun-2024	589.00	591.80	598.65	587.00	592.05	592.45	592.55	462026	2737.73	23629	197759	42.80
SONUINFRA	SM	28-Jun-2024	61.65	64.40	64.70	64.40	64.70	64.70	64.65	39000	25.22	11	39000	100.00
SOTAC	SM	28-Jun-2024	153.65	150.00	150.00	135.00	139.50	139.50	142.06	10800	15.34	9	9600	88.89
SOTL	EQ	28-Jun-2024	548.80	551.45	567.95	548.80	557.00	557.60	557.73	116295	648.61	9357	41595	35.77
SOUTHBANK	EQ	28-Jun-2024	27.00	27.15	27.39	26.90	26.98	26.94	27.05	14502285	3922.37	35054	7126369	49.14
SOUTHWEST	EQ	28-Jun-2024	114.37	116.99	121.23	113.26	118.55	119.40	117.75	97174	114.42	1946	65563	67.47
SPAL	EQ	28-Jun-2024	719.40	729.00	750.00	719.45	728.20	730.45	733.88	64269	471.66	7631	25024	38.94
SPANDANA	EQ	28-Jun-2024	698.95	705.00	721.95	700.10	707.00	706.35	709.45	270237	1917.21	14312	153710	56.88
SPARC	EQ	28-Jun-2024	244.85	244.00	246.32	239.00	239.98	240.39	241.55	506829	1224.24	8519	269274	53.13
SPCENET	EQ	28-Jun-2024	32.34	32.55	33.12	32.08	32.30	32.27	32.63	893905	291.72	4016	440199	49.24
SPECIALITY	EQ	28-Jun-2024	175.38	175.30	177.03	173.42	175.90	176.00	175.51	52510	92.16	2569	29465	56.11
SPECTRUM	SM	28-Jun-2024	2384.50	2322.85	2380.00	2265.30	2315.05	2335.75	2302.73	9750	224.52	71	5500	56.41
SPECTSTM	SM	28-Jun-2024	110.20	113.60	114.65	111.20	111.20	111.20	113.35	8800	9.98	11	8000	90.91
SPENCERS	EQ	28-Jun-2024	91.41	92.50	93.25	89.96	90.54	90.21	91.15	273851	249.63	3790	169874	62.03
SPIC	EQ	28-Jun-2024	83.01	83.50	84.90	82.82	83.12	83.57	83.79	1398508	1171.77	11463	377362	26.98
SPLIL	EQ	28-Jun-2024	62.67	63.61	63.90	61.10	62.00	61.79	62.10	27224	16.91	546	14700	54.00
SPLPETRO	EQ	28-Jun-2024	774.90	775.00	776.45	755.75	765.00	765.15	763.99	71831	548.78	7299	41537	57.83
SPMLINFRA	EQ	28-Jun-2024	161.41	159.79	163.99	153.33	158.60	159.08	157.56	154947	244.13	2295	90653	58.51
SPORTKING	EQ	28-Jun-2024	838.45	846.00	859.00	838.55	846.05	847.05	849.10	13252	112.52	1193	7513	56.69
SPRL	ST	28-Jun-2024	337.35	320.50	320.50	320.50	320.50	320.50	320.50	3200	10.26	4	3200	100.00
SPYL	BE	28-Jun-2024	4.24	4.32	4.32	4.32	4.32	4.32	4.32	29379	1.27	20	-	-
SREEL	EQ	28-Jun-2024	285.15	286.20	291.80	283.20	284.05	285.00	288.09	14205	40.92	1061	5442	38.31
SRF	EQ	28-Jun-2024	2458.85	2449.05	2468.90	2409.80	2425.95	2436.05	2436.19	576004	14032.55	35846	337782	58.64
SRGHFL	EQ	28-Jun-2024	330.30	332.00	338.00	329.95	338.00	334.90	332.91	6574	21.89	818	3138	47.73
SRHHYPOLTD	EQ	28-Jun-2024	547.25	547.45	556.90	545.30	556.90	551.60	550.60	20676	113.84	1804	13342	64.53
SRIVASAVI	SM	28-Jun-2024	111.75	116.00	118.00	112.50	113.05	113.60	114.21	18000	20.56	18	15000	83.33
SRM	EQ	28-Jun-2024	177.04	179.90	181.00	177.00	177.54	177.96	179.03	29560	52.92	1563	17792	60.19
SRPL	BE	28-Jun-2024	1.08	1.10	1.13	1.09	1.13	1.13	1.13	1231259	13.90	482	-	-
SSFL	SM	28-Jun-2024	266.90	273.00	273.00	258.00	267.00	266.35	264.03	9000	23.76	18	5500	61.11
SSWL	EQ	28-Jun-2024	214.67	215.95	217.99	212.80	214.05	216.66	215.12	314037	675.57	8397	177829	56.63
STANLEY	EQ	28-Jun-2024	369.00	494.95	509.40	470.20	479.00	474.75	490.89	21611175	106087.21	381958	12072756	55.86
STAR	EQ	28-Jun-2024	941.40	944.00	960.90	943.00	947.00	948.85	953.60	161455	1539.64	8704	103622	64.18
STARCEMENT	EQ	28-Jun-2024	210.87	211.75	212.65	209.83	211.00	211.11	210.90	353514	745.55	9430	162869	46.07
STARHEALTH	EQ	28-Jun-2024	528.65	541.30	560.00	541.30	557.95	558.65	552.37	4289402	23693.29	121134	2385477	55.61
STARPAPER	EQ	28-Jun-2024	260.31	260.95	262.65	253.60	255.05	255.97	256.75	36512	93.74	1476	20780	56.91
STARTECK	EQ	28-Jun-2024	289.49	281.00	297.00	281.00	287.00	287.25	288.66	17151	49.51	248	15848	92.40
STCINDIA	EQ	28-Jun-2024	157.91	158.50	161.00	155.49	156.90	155.92	158.10	62670	99.08	3522	24244	38.69
STEELCAS	EQ	28-Jun-2024	655.15	655.30	657.30	642.95	644.10	648.60	651.43	9393	61.19	939	6525	69.47
STEELCITY	EQ	28-Jun-2024	93.84	93.84	95.49	91.02	92.50	91.71	93.03	49230	45.80	795	26108	53.03
STEELXIND	EQ	28-Jun-2024	14.66	14.66	14.88	14.50	14.54	14.56	14.66	6583476	965.12	10009	2648330	40.23
STEL	EQ	28-Jun-2024	441.80	451.35	471.00	447.00	451.40	458.20	462.16	40643	187.83	2894	14203	34.95
STERTOOLS	EQ	28-Jun-2024	366.75	371.20	371.70	365.00	368.50	367.95	368.42	38501	141.84	3278	17675	45.91
STLTECH	EQ	28-Jun-2024	136.01	139.20	141.39	136.40	136.95	136.90	138.79	2701735	3749.78	30710	967852	35.82
STOVEKRAFT	EQ	28-Jun-2024	594.35	595.80	600.95	586.85	595.30	593.75	593.06	124198	736.56	6222	62376	50.22
STYLAMIND	EQ	28-Jun-2024	1976.20	1960.00	1973.60	1891.60	1915.00	1921.90	1930.54	83404	1610.15	12176	40017	47.98
STYRENIX	EQ	28-Jun-2024	1957.80	2018.00	2242.00	1977.00	2150.00	2150.95	2089.64	625854	13078.13	51357	294539	47.06
SUBEXLTD	EQ	28-Jun-2024	29.41	29.58	30.13	29.55	29.75	29.61	29.78	3922273	1168.07	8955	1529903	39.01
SUBROS	EQ	28-Jun-2024	649.50	654.45	660.00	642.90	645.20	647.35	651.56	65023	423.66	4708	34894	53.66
SUDARSCHEM	EQ	28-Jun-2024	901.00	902.05	913.25	888.00	905.00	901.15	898.14	175916	1579.98	13917	88290	50.19
SUKHJITS	EQ	28-Jun-2024	457.20	459.60	468.95	453.00	457.10	456.55	457.59	7856	35.95	1131	3275	41.69
SULA	EQ	28-Jun-2024	493.80	502.65	502.65	494.00	499.00	498.25	497.29	238464	1185.85	11487	140538	58.93
SUMICHEM	EQ	28-Jun-2024	478.00	479.95	483.10	476.50	477.25	480.00	479.80	227628	1092.16	11744	134048	58.89
SUMIT	BE	28-Jun-2024	75.33	75.80	75.80	74.00	75.22	75.01	74.60	16548	12.34	117	-	-
SUMMITSEC	EQ	28-Jun-2024	1674.90	1680.75	1890.00	1680.75	1830.25	1828.55	1840.71	51255	943.46	4906	18534	36.16
SUNCLAY	EQ	28-Jun-2024	1532.15	1533.10	1556.05	1525.05	1541.00	1543.20	1535.23	5693	87.40	983	3607	63.36
SUNDARAM	EQ	28-Jun-2024	3.01	3.04	3.07	3.00	3.00	3.00	3.02	1394714	42.15	1405	960562	68.87
SUNDARMFIN	EQ	28-Jun-2024	4729.50	4749.00	4749.00	4562.35	4665.80	4691.90	4666.59	62241	2904.53	16816	30833	49.54
SUNDARMHLD	EQ	28-Jun-2024	256.55	257.00	275.00	257.00	271.00	269.10	269.92	212532	573.66	10324	87546	41.19
SUNDRMBRAK	EQ	28-Jun-2024	773.85	779.65	779.95	765.30	773.85	772.70	774.70	1827	14.15	199	1440	78.82
SUNDRMFAST	EQ	28-Jun-2024	1333.10	1339.60	1385.00	1336.90	1346.05	1353.05	1360.68	161008	2190.80	19551	89996	55.90
SUNFLAG	EQ	28-Jun-2024	211.48	212.50	213.95	210.05	213.75	212.97	212.23	139558	296.18	5340	59514	42.64
SUNPHARMA	EQ	28-Jun-2024	1516.25	1520.00	1538.95	1515.60	1519.80	1520.85	1525.24	2634599	40183.89	201990	1380764	52.41
SUNREST	SM	28-Jun-2024	65.00	64.05	64.05	63.05	63.05	63.05	63.78	6400	4.08	4	6400	100.00
SUNTECK	EQ	28-Jun-2024	555.30	558.50	567.80	551.45	561.00	559.25	559.88	511766	2865.30	38445	234269	45.78
SUNTV	EQ	28-Jun-2024	754.75	756.00	761.50	750.65	753.00	752.20	755.74	561236	4241.47	21188	212140	37.80
SUPERHOUSE	EQ	28-Jun-2024	213.81	214.81	214.89	210.05	211.15	211.75	212.54	9506	20.20	425	5304	55.80
SUPERSPIN	EQ	28-Jun-2024	8.58	8.88	8.88	8.49	8.61	8.64	8.66	130571	11.31	727	66447	50.89
SUPRAJIT	EQ	28-Jun-2024	514.40	516.00	519.50	509.25	510.00	510.85	513.31	168818	866.56	13302	103677	61.41
SUPREMEENG	BE	28-Jun-2024	1.15	1.15	1.15	1.12	1.13	1.13	1.14	201103	2.30	244	-	-
SUPREMEIND	EQ	28-Jun-2024	5753.80	5817.75	5980.00	5761.10	5914.00	5955.90	5903.85	134124	7918.48	33022	64104	47.79
SUPREMEINF	BZ	28-Jun-2024	89.55	90.00	90.00	87.75	87.75	87.75	89.51	12780	11.44	16	-	-
SUPREMEPWR	SM	28-Jun-2024	321.55	339.50	349.95	312.50	328.05	329.50	333.29	260000	866.56	259	120000	46.15
SUPRIYA	EQ	28-Jun-2024	385.65	385.65	393.00	385.65	388.00	387.60	388.69	110048	427.75	5089	47215	42.90
SURAJEST	EQ	28-Jun-2024	469.55	474.00	505.65	472.05	495.90	499.50	493.70	527636	2604.96	8249	355916	67.45
SURANASOL	BE	28-Jun-2024	37.76	39.40	39.40	37.80	38.24	38.09	38.11	87327	33.28	1256	-	-
SURANAT&P	EQ	28-Jun-2024	23.18	23.65	24.33	22.60	24.33	24.33	23.94	881782	211.06	3966	466526	52.91
SURANI	SM	28-Jun-2024	330.75	334.00	352.50	334.00	350.00	347.10	344.04	10400	35.78	38	10000	96.15
SURYALAXMI	EQ	28-Jun-2024	77.64	76.10	78.00	73.00	74.11	74.61	76.07	89987	68.46	1260	57478	63.87
SURYAROSNI	EQ	28-Jun-2024	624.30	624.30	630.50	614.00	623.50	624.60	621.74	238654	1483.82	11352	118068	49.47
SURYODAY	EQ	28-Jun-2024	189.97	190.45	193.11	187.90	188.00	188.54	190.13	406023	771.97	6087	247374	60.93
SUTLEJTEX	EQ	28-Jun-2024	63.36	63.36	66.45	63.15	64.12	64.29	64.89	905215	587.42	10077	284825	31.46
SUULD	EQ	28-Jun-2024	5.73	5.85	5.89	5.44	5.50	5.58	5.60	2872771	160.94	2920	935735	32.57
SUVEN	EQ	28-Jun-2024	103.10	105.00	107.95	104.60	105.05	105.23	106.15	471724	500.73	4349	288527	61.16
SUVENPHAR	EQ	28-Jun-2024	787.35	788.00	812.95	769.10	797.00	804.00	790.99	1126132	8907.56	46738	250380	22.23
SUVIDHAA	EQ	28-Jun-2024	5.28	5.39	5.50	5.25	5.30	5.29	5.35	299805	16.04	1038	175814	58.64
SUZLON	EQ	28-Jun-2024	53.28	53.90	54.00	52.71	52.80	52.86	53.14	38744898	20589.34	107590	26090585	67.34
SVLL	EQ	28-Jun-2024	224.98	224.92	244.40	222.62	238.00	235.38	235.72	14504	34.19	456	9872	68.06
SVPGLOB	EQ	28-Jun-2024	8.18	8.33	8.33	7.77	7.81	7.81	7.98	260968	20.84	737	154797	59.32
SWANENERGY	EQ	28-Jun-2024	593.10	593.40	599.00	583.60	587.00	586.90	588.85	1566142	9222.18	12977	1305598	83.36
SWARAJ	SM	28-Jun-2024	247.00	264.00	271.70	257.10	271.70	271.70	268.92	103000	276.99	88	95000	92.23
SWARAJENG	EQ	28-Jun-2024	2999.50	3040.95	3040.95	2838.05	2872.65	2886.25	2897.68	42313	1226.10	7911	16274	38.46
SWASTIK	SM	28-Jun-2024	69.95	71.75	71.80	69.30	70.80	70.85	70.46	32400	22.83	25	22800	70.37
SWELECTES	EQ	28-Jun-2024	1280.05	1287.00	1298.95	1250.00	1269.00	1256.00	1271.91	41163	523.56	3510	19971	48.52
SWSOLAR	EQ	28-Jun-2024	712.60	713.40	728.15	707.40	716.55	713.40	716.10	457028	3272.76	13891	249543	54.60
SYMPHONY	EQ	28-Jun-2024	1173.00	1176.50	1199.00	1166.70	1171.20	1174.90	1181.79	98083	1159.14	11109	44561	45.43
SYNCOMF	EQ	28-Jun-2024	12.40	12.49	12.74	12.32	12.53	12.48	12.44	2107529	262.11	6683	1089704	51.71
SYNGENE	EQ	28-Jun-2024	713.05	710.50	719.25	708.75	711.55	710.00	713.70	572065	4082.82	21145	355415	62.13
SYNOPTICS	SM	28-Jun-2024	100.15	100.10	101.30	97.70	100.75	100.70	100.17	11400	11.42	18	9000	78.95
SYRMA	EQ	28-Jun-2024	505.35	507.25	509.90	495.20	497.00	497.00	501.75	533857	2678.60	14698	287763	53.90
SYSTANGO	SM	28-Jun-2024	239.90	244.00	244.50	237.00	237.00	237.65	239.62	20400	48.88	51	15200	74.51
TAC	SM	28-Jun-2024	535.15	508.40	527.00	508.40	508.40	508.40	511.48	64800	331.44	45	32400	50.00
TAINWALCHM	BE	28-Jun-2024	185.85	185.85	190.00	181.61	185.50	186.34	185.21	11877	22.00	77	-	-
TAJGVK	EQ	28-Jun-2024	334.95	336.00	341.80	334.00	336.60	338.50	337.63	131505	444.00	7895	63354	48.18
TAKE	EQ	28-Jun-2024	21.30	21.30	21.57	20.91	20.94	20.96	21.10	236990	50.01	1248	145176	61.26
TALBROAUTO	EQ	28-Jun-2024	316.95	317.60	319.70	310.00	312.40	311.55	313.59	120193	376.92	6467	60805	50.59
TANLA	EQ	28-Jun-2024	945.60	946.50	952.90	941.00	943.00	941.60	944.80	217108	2051.24	11785	123781	57.01
TAPIFRUIT	SM	28-Jun-2024	142.35	140.00	140.00	139.00	139.00	139.00	139.66	24000	33.52	3	24000	100.00
TARACHAND	BE	28-Jun-2024	430.35	428.80	437.00	410.00	434.85	424.85	424.01	38014	161.18	743	-	-
TARAPUR	BE	28-Jun-2024	13.43	13.16	13.16	13.16	13.16	13.16	13.16	7736	1.02	35	-	-
TARC	EQ	28-Jun-2024	189.80	191.00	195.26	188.75	191.00	190.91	191.85	1052869	2019.97	22384	505526	48.01
TARMAT	BE	28-Jun-2024	74.90	73.40	73.40	73.40	73.40	73.40	73.40	67417	49.48	89	-	-
TARSONS	EQ	28-Jun-2024	500.55	505.05	508.95	496.85	499.00	499.60	500.82	46176	231.26	5852	27871	60.36
TASTYBITE	EQ	28-Jun-2024	10408.05	10455.00	10688.75	10447.55	10650.00	10642.25	10580.70	1811	191.62	905	708	39.09
TATACHEM	EQ	28-Jun-2024	1091.65	1095.00	1106.90	1087.55	1104.80	1103.10	1097.35	1052712	11551.93	37409	453781	43.11
TATACOMM	EQ	28-Jun-2024	1858.40	1868.00	1883.90	1842.10	1856.00	1854.45	1860.11	343288	6385.53	28344	149018	43.41
TATACONSUM	EQ	28-Jun-2024	1085.60	1085.60	1104.00	1085.00	1098.00	1097.45	1096.02	1129490	12379.47	55557	659494	58.39
TATAELXSI	EQ	28-Jun-2024	6997.55	7045.95	7045.95	6990.00	6999.00	7001.40	7005.92	104106	7293.58	18424	71229	68.42
TATAGOLD	EQ	28-Jun-2024	7.07	7.12	7.13	7.07	7.13	7.11	7.10	1598554	113.57	6464	1210489	75.72
TATAINVEST	EQ	28-Jun-2024	6515.80	6516.00	6623.50	6450.00	6488.00	6474.70	6520.67	44951	2931.11	10569	23325	51.89
TATAMOTORS	EQ	28-Jun-2024	972.10	975.00	998.50	972.55	989.20	989.75	989.82	23025267	227909.23	426973	13863328	60.21
TATAMTRDVR	EQ	28-Jun-2024	652.90	652.85	670.00	652.75	664.05	665.60	662.68	2032621	13469.86	47967	1068062	52.55
TATAPOWER	EQ	28-Jun-2024	439.45	439.45	444.45	438.30	441.00	440.60	440.93	11339346	49998.44	96995	5622724	49.59
TATASTEEL	EQ	28-Jun-2024	174.16	174.17	177.10	173.57	174.75	174.01	175.29	37521949	65772.43	275273	14006164	37.33
TATATECH	EQ	28-Jun-2024	1017.25	1019.20	1027.90	1017.25	1022.60	1021.95	1022.01	744581	7609.69	33993	423892	56.93
TATSILV	EQ	28-Jun-2024	8.64	8.77	8.77	8.62	8.72	8.71	8.70	1745848	151.81	1745	1722742	98.68
TATVA	EQ	28-Jun-2024	1097.15	1108.00	1113.75	1095.70	1100.00	1104.90	1104.85	14924	164.89	2382	7339	49.18
TBI	SM	28-Jun-2024	327.60	313.00	329.95	294.85	294.85	296.65	303.50	403200	1223.71	295	270000	66.96
TBOTEK	EQ	28-Jun-2024	1899.75	1900.00	1920.00	1884.40	1915.00	1902.90	1899.99	143237	2721.48	11139	94105	65.70
TBZ	EQ	28-Jun-2024	119.88	120.90	126.70	119.43	120.90	120.84	122.54	624484	765.25	11471	159079	25.47
TCI	EQ	28-Jun-2024	909.55	909.55	915.00	900.05	904.00	904.05	908.57	17193	156.21	2439	8759	50.95
TCIEXP	EQ	28-Jun-2024	1247.65	1235.80	1253.90	1210.00	1219.70	1221.55	1228.00	53716	659.63	5943	25170	46.86
TCIFINANCE	BE	28-Jun-2024	15.64	15.95	15.95	15.95	15.95	15.95	15.95	26040	4.15	37	-	-
TCL	SM	28-Jun-2024	209.80	212.00	212.95	207.05	209.45	209.70	209.33	123200	257.90	130	92000	74.68
TCLCONS	EQ	28-Jun-2024	53.12	50.46	50.46	50.46	50.46	50.46	50.46	26092	13.17	171	25154	96.41
TCNSBRANDS	EQ	28-Jun-2024	539.00	540.00	542.00	526.90	529.25	531.45	535.52	201587	1079.53	4330	103958	51.57
TCPLPACK	EQ	28-Jun-2024	2603.00	2580.35	2590.95	2463.10	2465.25	2508.35	2549.52	5993	152.79	2074	2444	40.78
TCS	EQ	28-Jun-2024	3934.15	3917.80	3960.00	3897.85	3906.75	3904.15	3924.69	2731571	107205.57	178435	1553691	56.88
TDPOWERSYS	EQ	28-Jun-2024	344.55	346.90	385.10	342.65	351.80	355.50	355.64	1035166	3681.43	35591	346253	33.45
TEAMLEASE	EQ	28-Jun-2024	2941.85	2955.55	2978.00	2940.75	2965.00	2957.25	2961.98	11835	350.55	2210	7654	64.67
TECH	EQ	28-Jun-2024	37.57	37.57	37.80	37.26	37.26	37.59	37.66	173638	65.40	565	163069	93.91
TECHIN	BE	28-Jun-2024	29.95	29.95	30.50	28.45	29.70	29.07	28.73	11592	3.33	80	-	-
TECHLABS	SM	28-Jun-2024	853.50	821.00	834.00	810.85	810.85	810.85	814.89	66500	541.90	103	31500	47.37
TECHM	EQ	28-Jun-2024	1432.25	1441.00	1453.00	1426.65	1429.60	1430.35	1435.52	2222285	31901.39	97076	1020864	45.94
TECHNOE	BE	28-Jun-2024	1498.70	1539.00	1571.00	1488.00	1549.90	1553.30	1536.37	130508	2005.09	11932	-	-
TECILCHEM	BE	28-Jun-2024	30.21	28.70	28.70	28.69	28.69	28.69	28.69	1101	0.32	13	-	-
TEGA	EQ	28-Jun-2024	1598.40	1680.00	1684.00	1614.95	1628.15	1637.95	1641.50	134024	2200.01	15788	54375	40.57
TEJASNET	EQ	28-Jun-2024	1432.15	1450.00	1459.70	1405.95	1414.05	1413.10	1427.16	502007	7164.45	23408	235902	46.99
TEMBO	EQ	28-Jun-2024	233.90	234.67	235.90	232.92	233.20	234.23	234.91	36771	86.38	533	7047	19.16
TERASOFT	BE	28-Jun-2024	79.88	78.20	83.87	76.20	83.87	83.77	79.87	93009	74.29	764	-	-
TEXINFRA	EQ	28-Jun-2024	134.05	134.95	142.00	134.75	138.63	138.74	139.21	2982223	4151.68	27920	1157380	38.81
TEXMOPIPES	EQ	28-Jun-2024	75.08	75.50	76.50	74.50	74.76	74.66	75.35	90661	68.32	1404	58027	64.00
TEXRAIL	EQ	28-Jun-2024	237.60	240.00	252.79	239.51	249.70	248.40	247.17	17062041	42172.50	147507	5905850	34.61
TFCILTD	EQ	28-Jun-2024	195.57	196.50	203.45	195.57	198.50	198.53	198.82	1533068	3048.10	24204	534836	34.89
TFL	BE	28-Jun-2024	24.48	24.96	24.96	24.96	24.96	24.96	24.96	34060	8.50	40	-	-
TGBHOTELS	EQ	28-Jun-2024	16.08	16.06	17.65	16.02	17.15	16.96	17.13	345846	59.23	1520	190013	54.94
TGL	SM	28-Jun-2024	528.30	543.95	543.95	501.90	501.90	501.90	505.82	168000	849.79	129	97200	57.86
THANGAMAYL	EQ	28-Jun-2024	1742.40	1750.00	1773.65	1713.40	1719.90	1720.75	1741.02	39651	690.33	6637	15415	38.88
THEINVEST	EQ	28-Jun-2024	148.64	145.60	163.40	144.70	157.50	155.71	156.31	72989	114.09	1137	39054	53.51
THEJO	EQ	28-Jun-2024	2972.50	2972.50	3298.00	2951.90	3230.00	3241.50	3164.49	134417	4253.62	13226	72655	54.05
THEMISMED	EQ	28-Jun-2024	209.76	213.21	215.25	207.50	210.00	209.69	211.61	28282	59.85	2462	13946	49.31
THERMAX	EQ	28-Jun-2024	5348.30	5305.25	5410.00	5241.00	5350.00	5351.00	5348.22	95492	5107.13	24274	47975	50.24
THOMASCOOK	EQ	28-Jun-2024	243.49	243.80	245.16	240.35	240.61	241.38	242.40	524369	1271.08	10941	352623	67.25
THOMASCOTT	BE	28-Jun-2024	275.10	276.00	280.60	276.00	280.60	280.60	279.64	912	2.55	29	-	-
THYROCARE	EQ	28-Jun-2024	624.50	624.50	645.00	624.50	645.00	637.30	627.06	152377	955.50	2715	140036	91.90
TI	EQ	28-Jun-2024	247.94	249.45	252.00	242.60	251.50	250.96	247.92	592707	1469.42	15799	291987	49.26
TIDEWATER	EQ	28-Jun-2024	2160.95	2169.75	2324.00	2140.00	2290.00	2291.25	2246.42	207382	4658.67	25529	81135	39.12
TIIL	EQ	28-Jun-2024	2943.15	2979.00	2985.05	2880.00	2882.00	2887.40	2911.78	7258	211.34	2270	3351	46.17
TIINDIA	EQ	28-Jun-2024	4203.80	4203.80	4283.80	4172.60	4250.00	4259.25	4233.79	157558	6670.68	33079	96146	61.02
TIJARIA	BE	28-Jun-2024	17.00	17.39	17.40	16.15	16.40	16.59	16.48	65608	10.81	246	-	-
TIL	BZ	28-Jun-2024	302.80	297.15	308.85	297.15	308.75	308.75	305.64	98791	301.95	186	-	-
TIMESCAN	SM	28-Jun-2024	58.05	58.25	60.95	57.50	60.95	59.55	59.52	24000	14.29	12	16000	66.67
TIMESGTY	EQ	28-Jun-2024	134.95	133.00	135.85	127.21	135.85	134.33	132.39	15970	21.14	392	9186	57.52
TIMETECHNO	EQ	28-Jun-2024	328.35	329.80	333.05	321.00	324.60	322.40	327.46	1463964	4793.96	24378	371717	25.39
TIMKEN	EQ	28-Jun-2024	4383.95	4417.50	4420.00	4253.45	4295.00	4277.55	4328.85	76452	3309.49	16891	42390	55.45
TIPSFILMS	EQ	28-Jun-2024	555.50	576.35	579.95	554.00	574.85	569.05	567.51	3198	18.15	432	1851	57.88
TIPSINDLTD	EQ	28-Jun-2024	419.30	417.35	430.05	404.10	416.00	408.30	413.95	633672	2623.09	29644	380592	60.06
TIRUMALCHM	EQ	28-Jun-2024	293.45	295.00	303.00	293.30	300.00	300.35	298.55	333116	994.52	13392	149570	44.90
TIRUPATI	SM	28-Jun-2024	630.00	661.00	661.50	646.00	661.50	661.50	657.00	1750	11.50	7	1250	71.43
TIRUPATIFL	BE	28-Jun-2024	23.57	22.39	22.39	22.39	22.39	22.39	22.39	355856	79.68	2201	-	-
TITAGARH	EQ	28-Jun-2024	1817.75	1835.90	1880.00	1790.00	1857.00	1859.85	1842.81	3369065	62085.47	122638	505886	15.02
TITAN	EQ	28-Jun-2024	3380.60	3380.60	3419.90	3366.35	3403.00	3404.20	3400.74	1005498	34194.36	99506	497533	49.48
TMB	EQ	28-Jun-2024	476.05	476.00	478.95	469.00	471.75	471.30	473.61	117521	556.59	8697	79469	67.62
TNIDETF	EQ	28-Jun-2024	85.22	85.55	85.85	85.22	85.65	85.60	85.62	84644	72.47	1008	75294	88.95
TNPETRO	EQ	28-Jun-2024	95.88	96.00	96.93	94.32	95.30	94.87	95.57	291572	278.67	5702	115854	39.73
TNPL	EQ	28-Jun-2024	271.94	272.55	274.00	270.13	270.35	271.57	271.78	85082	231.24	3564	35193	41.36
TNTELE	BE	28-Jun-2024	10.59	10.37	10.37	10.37	10.37	10.37	10.37	3334	0.35	30	-	-
TOKYOPLAST	EQ	28-Jun-2024	118.49	118.25	121.54	112.10	119.25	115.08	115.61	45522	52.63	921	25033	54.99
TOP100CASE	EQ	28-Jun-2024	10.23	10.41	10.41	10.11	10.28	10.29	10.28	55907	5.75	463	47401	84.79
TORNTPHARM	EQ	28-Jun-2024	2771.70	2784.80	2833.00	2780.05	2787.05	2791.30	2803.99	130761	3666.52	23256	63409	48.49
TORNTPOWER	EQ	28-Jun-2024	1519.20	1520.00	1531.50	1490.10	1500.00	1498.40	1503.46	249494	3751.04	30455	169887	68.09
TOTAL	BE	28-Jun-2024	120.74	123.00	123.00	117.50	119.08	119.36	119.44	25303	30.22	132	-	-
TOUCHWOOD	EQ	28-Jun-2024	145.22	143.03	147.00	142.41	146.85	145.05	145.65	906	1.32	97	335	36.98
TPHQ	EQ	28-Jun-2024	1.51	1.58	1.58	1.43	1.44	1.50	1.56	50667333	788.63	9442	26886150	53.06
TPLPLASTEH	EQ	28-Jun-2024	90.35	90.90	92.59	87.10	88.10	87.90	90.23	469958	424.06	2851	100701	21.43
TRACXN	EQ	28-Jun-2024	88.74	88.74	89.88	87.91	88.00	88.10	88.65	243912	216.22	5261	118806	48.71
TRANSTEEL	SM	28-Jun-2024	67.35	66.70	69.30	66.70	68.50	68.50	68.35	60000	41.01	30	38000	63.33
TRANSWIND	SM	28-Jun-2024	22.80	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
TREEHOUSE	EQ	28-Jun-2024	26.50	27.25	28.03	26.48	27.25	27.41	27.10	86687	23.49	536	60465	69.75
TREJHARA	BE	28-Jun-2024	189.19	188.70	188.70	185.40	185.40	185.40	186.35	2283	4.25	42	-	-
TREL	EQ	28-Jun-2024	43.41	43.40	46.55	43.01	46.30	46.09	45.49	1573445	715.78	14657	823195	52.32
TRENT	EQ	28-Jun-2024	5329.00	5360.00	5509.00	5358.55	5475.00	5479.85	5454.88	970080	52916.70	92533	429071	44.23
TRF	BE	28-Jun-2024	555.00	555.00	560.00	548.00	548.00	548.00	554.02	6192	34.30	79	-	-
TRIDENT	EQ	28-Jun-2024	38.14	38.50	38.74	38.00	38.15	38.08	38.28	6728587	2575.60	27756	2521724	37.48
TRIDHYA	SM	28-Jun-2024	33.10	32.80	32.90	32.80	32.90	32.90	32.83	9000	2.96	3	9000	100.00
TRIGYN	EQ	28-Jun-2024	148.11	150.00	151.00	145.10	145.60	145.96	146.85	325288	477.69	5577	158782	48.81
TRIL	BE	28-Jun-2024	716.70	724.90	736.95	712.00	729.00	722.85	721.48	113075	815.81	3840	-	-
TRITURBINE	EQ	28-Jun-2024	606.45	609.50	624.80	606.55	620.00	620.50	619.40	972986	6026.64	41957	516833	53.12
TRIVENI	EQ	28-Jun-2024	396.50	400.10	413.90	394.00	396.50	396.05	402.93	1275553	5139.63	40210	320807	25.15
TRU	EQ	28-Jun-2024	51.98	51.80	52.80	48.80	50.50	50.52	50.07	12456411	6236.67	30593	802247	6.44
TRUST	SM	28-Jun-2024	210.30	210.30	219.00	205.50	212.00	211.50	213.33	57600	122.88	48	42000	72.92
TTKHLTCARE	EQ	28-Jun-2024	1460.35	1467.70	1479.00	1460.15	1473.00	1470.60	1470.76	5526	81.27	980	2073	37.51
TTKPRESTIG	EQ	28-Jun-2024	785.10	784.10	794.00	775.15	785.00	786.80	785.58	73370	576.38	8852	37056	50.51
TTL	EQ	28-Jun-2024	115.18	116.00	117.50	112.01	115.75	115.81	115.43	40343	46.57	914	20927	51.87
TTML	EQ	28-Jun-2024	78.13	78.75	79.30	77.52	77.80	77.73	78.41	3802616	2981.46	23919	1109909	29.19
TV18BRDCST	EQ	28-Jun-2024	41.40	41.59	41.59	41.01	41.23	41.18	41.22	4732391	1950.66	13794	2448792	51.75
TVSELECT	EQ	28-Jun-2024	343.90	345.90	346.70	341.60	344.00	343.85	343.83	61793	212.46	4215	20785	33.64
TVSHLTD	EQ	28-Jun-2024	12646.70	12775.00	13350.00	12630.05	13343.65	13242.05	13130.63	13002	1707.24	6852	6725	51.72
TVSMOTOR	EQ	28-Jun-2024	2344.15	2363.00	2376.00	2327.10	2360.00	2364.85	2351.29	531757	12503.16	47135	260083	48.91
TVSSCS	EQ	28-Jun-2024	182.89	183.80	184.35	180.60	181.50	181.47	182.16	676035	1231.48	12231	353700	52.32
TVSSRICHAK	EQ	28-Jun-2024	4111.25	4111.25	4399.00	4111.25	4281.90	4270.95	4317.38	19699	850.48	5272	7182	36.46
TVTODAY	EQ	28-Jun-2024	230.44	230.00	231.31	228.80	229.51	229.41	230.01	58825	135.30	3486	40098	68.16
TVVISION	BE	28-Jun-2024	7.01	6.90	7.15	6.90	7.15	7.15	7.08	21941	1.55	30	-	-
UBL	EQ	28-Jun-2024	1990.70	1995.00	2004.95	1975.55	1983.00	1986.05	1991.78	108371	2158.52	11575	37953	35.02
UCAL	EQ	28-Jun-2024	170.56	170.23	173.94	170.15	170.16	170.52	171.69	21608	37.10	1160	11810	54.66
UCOBANK	EQ	28-Jun-2024	54.20	54.30	56.08	54.29	54.82	54.78	55.12	9214823	5078.90	28256	2377478	25.80
UDAICEMENT	EQ	28-Jun-2024	46.36	46.70	47.43	45.00	45.49	45.29	45.86	2295841	1052.76	14812	1038241	45.22
UDS	EQ	28-Jun-2024	298.05	302.00	302.00	291.00	299.00	297.25	296.85	200794	596.06	13056	85645	42.65
UFLEX	EQ	28-Jun-2024	519.30	520.60	525.25	516.00	519.00	519.70	519.64	84223	437.66	4220	37257	44.24
UFO	EQ	28-Jun-2024	132.79	133.20	135.45	132.82	133.20	133.92	134.03	189965	254.62	4926	91137	47.98
UGARSUGAR	EQ	28-Jun-2024	82.17	81.67	83.58	81.21	81.54	81.71	82.39	272467	224.49	6457	111566	40.95
UGROCAP	EQ	28-Jun-2024	280.95	280.00	299.00	276.95	297.70	295.55	291.26	1970940	5740.59	43602	936106	47.50
UJJIVANSFB	EQ	28-Jun-2024	43.78	44.40	45.76	44.00	45.11	45.05	45.11	39881210	17990.90	100667	18071742	45.31
ULTRACEMCO	EQ	28-Jun-2024	11716.70	11699.90	11779.00	11469.85	11650.50	11667.90	11644.85	684790	79742.80	133792	299393	43.72
UMA	SM	28-Jun-2024	27.15	27.50	27.50	27.50	27.50	27.50	27.50	4000	1.10	1	4000	100.00
UMAEXPORTS	BE	28-Jun-2024	84.72	83.34	88.95	83.34	88.95	88.95	87.07	20453	17.81	195	-	-
UMANGDAIRY	EQ	28-Jun-2024	101.64	103.58	109.80	102.05	109.30	108.24	106.62	821083	875.44	8390	463728	56.48
UMESLTD	EQ	28-Jun-2024	5.31	5.49	5.49	5.15	5.28	5.27	5.25	31462	1.65	226	21987	69.88
UNICHEMLAB	EQ	28-Jun-2024	535.95	541.30	558.25	526.00	532.20	531.95	544.16	102670	558.69	12347	10082	9.82
UNIDT	EQ	28-Jun-2024	232.14	233.40	235.00	230.37	231.95	231.76	231.40	10901	25.22	542	6429	58.98
UNIENTER	EQ	28-Jun-2024	167.09	166.99	173.99	166.70	168.10	168.27	170.55	25939	44.24	861	12599	48.57
UNIHEALTH	SM	28-Jun-2024	121.90	126.60	126.60	119.40	119.40	119.60	121.00	13000	15.73	13	11000	84.62
UNIINFO	EQ	28-Jun-2024	40.82	42.75	43.60	40.41	42.45	42.49	42.43	109368	46.40	1542	39526	36.14
UNIONBANK	EQ	28-Jun-2024	138.39	138.90	141.30	136.38	136.73	136.69	138.01	17791152	24553.04	108013	10445852	58.71
UNIPARTS	EQ	28-Jun-2024	531.65	534.00	536.80	521.00	524.70	522.95	528.69	73015	386.02	6010	46611	63.84
UNITDSPR	EQ	28-Jun-2024	1287.80	1287.00	1298.00	1272.75	1281.00	1276.50	1282.37	632972	8117.06	39221	375760	59.36
UNITECH	BZ	28-Jun-2024	11.08	11.24	11.63	11.06	11.21	11.18	11.35	5194800	589.65	4169	-	-
UNITEDPOLY	EQ	28-Jun-2024	85.84	85.26	87.35	84.25	85.10	85.35	85.71	2793	2.39	235	1769	63.34
UNITEDTEA	EQ	28-Jun-2024	391.75	392.20	396.80	389.80	391.00	393.20	392.67	2366	9.29	163	1458	61.62
UNIVASTU	BE	28-Jun-2024	194.33	199.00	199.00	193.50	195.00	195.00	195.46	1431	2.80	34	-	-
UNIVCABLES	EQ	28-Jun-2024	713.75	713.75	721.95	693.00	702.50	697.15	704.38	65480	461.23	6514	27206	41.55
UNIVPHOTO	EQ	28-Jun-2024	376.50	377.00	394.00	377.00	390.95	390.30	387.97	1158	4.49	200	689	59.50
UNOMINDA	EQ	28-Jun-2024	1071.25	1075.00	1099.00	1064.90	1091.95	1092.05	1087.52	659560	7172.86	54331	270695	41.04
UPL	EQ	28-Jun-2024	567.85	568.00	576.00	566.50	570.35	570.85	570.38	1535016	8755.46	40153	715834	46.63
URAVI	BE	28-Jun-2024	577.05	568.90	589.00	566.00	576.00	576.00	575.42	3200	18.41	71	-	-
URBAN	SM	28-Jun-2024	302.15	303.50	317.25	303.50	317.25	317.25	314.61	31600	99.42	63	18400	58.23
URJA	EQ	28-Jun-2024	21.26	21.48	21.60	21.16	21.29	21.26	21.28	2130564	453.41	10252	1429673	67.10
USASEEDS	SM	28-Jun-2024	271.60	271.00	274.00	271.00	274.00	272.65	272.24	1200	3.27	4	1200	100.00
USHAMART	EQ	28-Jun-2024	378.85	380.65	391.75	380.65	385.00	387.85	387.06	600823	2325.55	19183	247331	41.17
USK	BE	28-Jun-2024	78.02	76.00	77.50	74.11	74.50	74.96	75.03	288783	216.67	2232	-	-
UTIAMC	EQ	28-Jun-2024	1000.35	1005.35	1008.50	997.00	1008.00	1000.50	1001.10	60528	605.95	7233	36028	59.52
UTIBANKETF	EQ	28-Jun-2024	53.97	53.98	54.44	53.45	53.62	53.55	53.77	595410	320.16	985	546699	91.82
UTINEXT50	EQ	28-Jun-2024	75.60	76.37	76.48	75.53	76.01	75.89	75.90	39435	29.93	761	25601	64.92
UTINIFTETF	EQ	28-Jun-2024	260.63	260.64	262.07	259.53	259.53	260.30	261.34	169554	443.11	1768	166774	98.36
UTISENSETF	EQ	28-Jun-2024	856.53	851.11	863.00	851.10	857.63	857.13	858.64	542	4.65	92	398	73.43
UTISXN50	EQ	28-Jun-2024	86.55	86.55	87.63	85.70	87.00	86.54	86.33	4347	3.75	92	2954	67.95
UTKARSHBNK	EQ	28-Jun-2024	50.90	50.90	51.56	50.90	51.19	51.22	51.31	1378008	707.04	8862	752740	54.63
UTTAMSUGAR	EQ	28-Jun-2024	343.85	347.50	356.00	343.50	348.40	345.00	349.18	119616	417.68	7873	38989	32.60
V2RETAIL	BE	28-Jun-2024	750.55	767.00	780.00	750.00	768.00	772.35	767.06	27943	214.34	591	-	-
VADILALIND	EQ	28-Jun-2024	4193.65	4193.65	4305.00	4193.65	4250.00	4244.40	4258.08	9335	397.49	2536	5043	54.02
VAIBHAVGBL	EQ	28-Jun-2024	311.85	310.00	314.80	307.15	309.85	308.60	309.32	264216	817.28	11715	141005	53.37
VAISHALI	EQ	28-Jun-2024	158.67	159.50	164.20	154.00	156.98	156.78	156.74	60491	94.82	595	43224	71.46
VAKRANGEE	EQ	28-Jun-2024	22.67	22.73	22.98	22.50	22.66	22.68	22.72	4802388	1091.28	9538	1341635	27.94
VALIANTLAB	EQ	28-Jun-2024	141.33	141.33	141.84	138.50	139.49	138.78	140.01	96842	135.58	1502	29205	30.16
VALIANTORG	EQ	28-Jun-2024	410.45	408.05	418.70	399.00	402.20	402.90	405.13	88907	360.19	7460	50114	56.37
VARDHACRLC	EQ	28-Jun-2024	55.54	56.00	56.19	55.06	55.45	55.36	55.56	54756	30.42	657	26315	48.06
VARDMNPOLY	EQ	28-Jun-2024	9.85	10.20	10.20	9.80	10.00	9.93	9.96	159198	15.86	512	116962	73.47
VARROC	EQ	28-Jun-2024	649.90	655.00	658.00	640.15	649.05	650.95	647.58	332810	2155.20	16711	124746	37.48
VASA	SM	28-Jun-2024	4.10	4.50	4.50	4.50	4.50	4.50	4.50	4000	0.18	1	4000	100.00
VASCONEQ	EQ	28-Jun-2024	73.07	73.09	73.92	72.00	72.60	72.30	72.87	1045747	762.04	11307	504902	48.28
VASWANI	BE	28-Jun-2024	34.25	34.15	34.15	33.60	33.66	33.66	34.04	15766	5.37	39	-	-
VBL	EQ	28-Jun-2024	1639.45	1639.45	1646.15	1608.30	1627.00	1629.50	1630.59	1674666	27306.95	95744	1089295	65.05
VCL	BE	28-Jun-2024	1.09	1.10	1.14	1.10	1.14	1.14	1.13	508789	5.77	313	-	-
VEDL	EQ	28-Jun-2024	443.30	444.60	458.65	443.85	454.00	454.00	453.29	15248617	69119.91	157763	6747153	44.25
VEEKAYEM	SM	28-Jun-2024	225.00	236.00	236.00	234.00	234.00	234.00	235.33	1500	3.53	3	1500	100.00
VENKEYS	EQ	28-Jun-2024	1920.60	1925.00	1945.00	1900.00	1918.00	1923.40	1924.15	24619	473.71	3507	11395	46.29
VENUSPIPES	EQ	28-Jun-2024	2088.45	2099.95	2158.00	2044.95	2051.10	2051.45	2069.34	58500	1210.57	7665	39298	67.18
VENUSREM	EQ	28-Jun-2024	349.40	354.75	364.60	351.05	356.40	358.55	358.37	66405	237.98	4522	32164	48.44
VERA	SM	28-Jun-2024	47.00	50.00	51.70	50.00	51.70	51.70	50.85	3000	1.53	2	3000	100.00
VERANDA	EQ	28-Jun-2024	202.05	204.20	206.99	195.64	202.50	203.53	200.62	339653	681.42	8543	162904	47.96
VERITAAS	SM	28-Jun-2024	138.25	142.60	145.15	140.10	140.15	140.55	142.87	15600	22.29	13	10800	69.23
VERTOZ	BE	28-Jun-2024	725.85	728.95	732.00	705.00	726.50	716.40	717.28	24338	174.57	603	-	-
VESUVIUS	EQ	28-Jun-2024	5093.65	5148.80	5170.05	4994.05	5040.00	5034.10	5046.11	34844	1758.27	5984	25983	74.57
VETO	EQ	28-Jun-2024	126.84	126.90	128.68	124.11	124.80	125.03	126.18	158942	200.56	2444	93987	59.13
VGUARD	EQ	28-Jun-2024	431.15	431.30	438.15	424.20	431.20	431.10	430.55	330284	1422.05	16649	130428	39.49
VHL	EQ	28-Jun-2024	3587.00	3600.00	4300.00	3591.05	4015.00	4043.35	4091.32	31100	1272.40	4495	9121	29.33
VIAZ	SM	28-Jun-2024	62.30	61.95	61.95	59.40	59.40	59.40	60.37	10000	6.04	5	10000	100.00
VIDHIING	EQ	28-Jun-2024	449.20	449.20	449.40	436.30	443.00	439.90	442.88	50933	225.57	1867	35777	70.24
VIJAYA	EQ	28-Jun-2024	753.45	750.00	754.85	741.50	747.50	748.90	748.17	141283	1057.03	8333	102987	72.89
VIJIFIN	BE	28-Jun-2024	2.98	3.12	3.12	3.12	3.12	3.12	3.12	63509	1.98	78	-	-
VIKASECO	EQ	28-Jun-2024	3.88	3.90	3.91	3.83	3.83	3.85	3.87	4436424	171.75	8722	3031932	68.34
VIKASLIFE	EQ	28-Jun-2024	5.50	5.55	5.57	5.40	5.49	5.49	5.47	7189699	393.58	10418	4135135	57.51
VILAS	SM	28-Jun-2024	493.40	500.00	533.00	460.00	506.95	507.55	485.70	328000	1593.09	308	153000	46.65
VILINBIO	SM	28-Jun-2024	20.00	20.25	20.25	19.80	19.80	19.80	20.03	8000	1.60	2	4000	50.00
VIMTALABS	EQ	28-Jun-2024	480.45	480.45	484.65	472.05	479.60	475.30	477.15	27118	129.39	2037	17522	64.61
VINATIORGA	EQ	28-Jun-2024	1911.20	1911.00	1925.55	1860.20	1896.00	1897.90	1897.07	61400	1164.80	10816	30208	49.20
VINDHYATEL	EQ	28-Jun-2024	2368.50	2398.00	2416.30	2360.00	2368.00	2369.55	2382.64	12465	297.00	2131	6846	54.92
VINEETLAB	EQ	28-Jun-2024	58.76	59.58	59.58	58.11	58.65	58.59	58.85	44734	26.32	1325	5402	12.08
VINNY	EQ	28-Jun-2024	4.25	4.30	4.34	4.24	4.34	4.32	4.29	277423	11.90	1009	205153	73.95
VINSYS	SM	28-Jun-2024	352.95	352.00	352.00	346.05	347.00	347.10	348.65	5000	17.43	8	3500	70.00
VINYAS	SM	28-Jun-2024	1050.00	1083.00	1083.00	1026.00	1032.05	1033.00	1047.63	4400	46.10	21	2200	50.00
VINYLINDIA	EQ	28-Jun-2024	409.40	410.40	411.30	404.00	405.00	405.00	406.99	25463	103.63	2314	13831	54.32
VIPCLOTHNG	EQ	28-Jun-2024	40.74	40.74	40.98	39.00	40.09	39.70	39.84	317252	126.38	4516	148727	46.88
VIPIND	EQ	28-Jun-2024	483.70	485.50	489.95	483.10	483.80	485.05	486.45	326820	1589.82	11039	206800	63.28
VIPULLTD	BE	28-Jun-2024	43.12	43.44	45.00	43.25	45.00	44.99	44.96	5892644	2649.62	888	-	-
VIRINCHI	EQ	28-Jun-2024	34.48	34.75	34.82	34.21	34.50	34.38	34.51	283060	97.70	1848	141975	50.16
VISAKAIND	EQ	28-Jun-2024	116.60	117.65	119.31	115.80	115.99	116.02	117.27	169188	198.41	2034	98391	58.15
VISASTEEL	BE	28-Jun-2024	24.30	25.51	25.51	25.51	25.51	25.51	25.51	28663	7.31	88	-	-
VISHNU	EQ	28-Jun-2024	450.50	453.00	477.20	442.55	469.00	469.95	463.49	229703	1064.65	5266	136792	59.55
VISHNUINFR	SM	28-Jun-2024	204.55	204.55	204.55	196.30	200.00	200.00	199.92	18500	36.99	29	17500	94.59
VISHWARAJ	EQ	28-Jun-2024	16.77	16.85	17.14	16.69	16.80	16.78	16.92	1077649	182.37	3838	431987	40.09
VISHWAS	SM	28-Jun-2024	72.10	72.30	72.60	72.10	72.10	72.10	72.34	8000	5.79	5	8000	100.00
VITAL	SM	28-Jun-2024	76.50	76.50	76.50	75.35	75.50	75.50	75.89	16800	12.75	12	15600	92.86
VIVIANA	SM	28-Jun-2024	842.50	860.00	884.60	860.00	884.60	884.60	882.12	16000	141.14	26	16000	100.00
VIVIDHA	BE	28-Jun-2024	1.11	1.12	1.13	1.12	1.13	1.13	1.13	310531	3.51	154	-	-
VLEGOV	BE	28-Jun-2024	65.86	65.86	68.30	63.00	67.10	67.25	66.22	564477	373.79	1065	-	-
VLSFINANCE	EQ	28-Jun-2024	286.35	287.05	305.00	287.05	292.40	292.65	296.36	266054	788.49	13216	107509	40.41
VMARCIND	SM	28-Jun-2024	162.15	165.50	168.00	154.35	159.90	159.05	159.94	65000	103.96	60	46000	70.77
VMART	EQ	28-Jun-2024	2923.20	2958.95	2958.95	2855.00	2860.00	2922.35	2908.38	10538	306.49	3187	5930	56.27
VOLTAMP	EQ	28-Jun-2024	10745.85	11237.70	11468.25	10900.60	11095.10	11003.80	11080.37	45695	5063.17	11272	22971	50.27
VOLTAS	EQ	28-Jun-2024	1503.05	1490.00	1507.45	1468.65	1475.00	1472.20	1480.29	678142	10038.46	43655	340566	50.22
VPRPL	EQ	28-Jun-2024	204.30	204.79	204.98	198.01	198.85	199.25	200.48	1103198	2211.66	18801	560786	50.83
VR	SM	28-Jun-2024	150.00	168.55	168.55	155.00	155.00	155.00	160.52	11200	17.98	6	9600	85.71
VRLLOG	EQ	28-Jun-2024	561.60	566.00	566.90	557.50	566.60	563.55	561.05	55856	313.38	5197	26141	46.80
VSCL	ST	28-Jun-2024	59.90	62.85	62.85	56.90	56.90	56.90	59.86	12000	7.18	4	12000	100.00
VSSL	EQ	28-Jun-2024	311.60	313.20	317.95	310.05	310.05	312.50	313.98	58565	183.88	3489	28428	48.54
VSTIND	EQ	28-Jun-2024	3986.45	3991.60	4037.60	3975.00	3980.00	3995.35	4010.83	7736	310.28	2532	4193	54.20
VSTL	BE	28-Jun-2024	263.76	263.00	265.00	259.00	260.15	260.47	261.61	16581	43.38	345	-	-
VSTTILLERS	EQ	28-Jun-2024	4211.35	4211.25	4221.15	4123.50	4190.00	4171.95	4171.25	3796	158.34	1218	2274	59.91
VTL	EQ	28-Jun-2024	477.85	479.90	488.15	477.35	482.90	480.40	481.68	147988	712.83	13171	63674	43.03
WABAG	EQ	28-Jun-2024	1274.75	1300.00	1300.00	1261.00	1282.70	1280.90	1280.09	393298	5034.57	21431	107040	27.22
WALCHANNAG	EQ	28-Jun-2024	224.12	224.13	235.32	224.13	235.32	235.32	233.19	478314	1115.38	3741	250259	52.32
WALPAR	SM	28-Jun-2024	99.60	103.50	104.50	103.50	104.50	104.50	104.19	6000	6.25	5	6000	100.00
WANBURY	EQ	28-Jun-2024	156.31	159.95	161.99	153.37	155.11	155.22	157.96	127403	201.25	2206	86892	68.20
WEALTH	EQ	28-Jun-2024	812.35	822.00	822.00	789.15	790.00	791.00	799.78	5608	44.85	714	3184	56.78
WEBELSOLAR	BE	28-Jun-2024	582.70	583.05	593.90	570.00	582.00	579.70	581.08	78634	456.93	2529	-	-
WEIZMANIND	EQ	28-Jun-2024	137.69	137.69	150.00	130.35	131.10	133.23	142.52	380578	542.41	6515	112483	29.56
WEL	BE	28-Jun-2024	886.60	901.80	928.00	897.00	911.05	923.45	920.60	3043	28.01	186	-	-
WELCORP	EQ	28-Jun-2024	553.05	549.90	559.70	545.15	548.60	549.05	551.06	683983	3769.16	25520	348592	50.97
WELENT	EQ	28-Jun-2024	452.10	453.50	456.60	445.50	448.45	449.15	450.00	138717	624.23	10627	61608	44.41
WELINV	EQ	28-Jun-2024	760.40	746.15	798.40	746.15	798.00	798.10	794.01	857	6.80	66	748	87.28
WELSPUNLIV	EQ	28-Jun-2024	151.74	153.90	156.00	152.45	153.50	153.66	154.49	3887869	6006.51	45392	1850072	47.59
WENDT	EQ	28-Jun-2024	15702.65	15800.00	15880.75	15500.00	15705.75	15643.70	15698.48	240	37.68	167	136	56.67
WESTLIFE	EQ	28-Jun-2024	843.60	850.15	854.70	822.70	839.80	839.75	835.86	273786	2288.47	12036	198144	72.37
WEWIN	BE	28-Jun-2024	76.00	76.00	77.52	76.00	77.52	77.52	76.01	1751	1.33	13	-	-
WHEELS	EQ	28-Jun-2024	794.95	799.90	805.80	785.00	790.00	792.75	795.42	62428	496.57	4315	34841	55.81
WHIRLPOOL	EQ	28-Jun-2024	1984.35	1984.00	2037.25	1969.90	1984.00	1998.35	1995.24	446203	8902.81	34774	142039	31.83
WILLAMAGOR	EQ	28-Jun-2024	38.46	39.02	39.72	37.16	38.34	37.76	38.02	19844	7.55	430	9440	47.57
WINDLAS	EQ	28-Jun-2024	693.65	697.00	723.10	690.05	714.00	717.65	704.50	51385	362.01	4957	24321	47.33
WINDMACHIN	EQ	28-Jun-2024	153.01	148.00	151.99	145.40	146.90	146.99	148.48	475945	706.68	5762	221514	46.54
WINNY	ST	28-Jun-2024	252.00	250.00	250.00	239.40	240.00	239.55	240.31	176000	422.95	126	174000	98.86
WINSOL	SM	28-Jun-2024	487.35	479.95	499.70	461.50	468.50	468.60	473.75	142400	674.62	88	81600	57.30
WINSOME	BE	28-Jun-2024	3.67	3.68	3.74	3.60	3.70	3.68	3.67	81670	2.99	129	-	-
WIPL	EQ	28-Jun-2024	169.45	172.00	174.40	162.35	164.75	164.63	166.47	20974	34.91	791	8090	38.57
WIPRO	EQ	28-Jun-2024	510.80	512.00	516.30	505.85	513.80	514.85	512.44	8202916	42034.98	117062	3874428	47.23
WOCKPHARMA	EQ	28-Jun-2024	653.95	686.60	686.60	686.60	686.60	686.60	686.60	324596	2228.68	3357	323595	99.69
WOMANCART	SM	28-Jun-2024	198.00	190.00	190.00	188.10	190.00	190.00	188.58	12800	24.14	8	11200	87.50
WONDERLA	EQ	28-Jun-2024	910.25	910.00	922.00	906.50	916.00	914.00	912.11	33171	302.56	3770	20846	62.84
WORTH	EQ	28-Jun-2024	117.68	117.94	122.00	117.69	121.00	120.90	120.01	22717	27.26	404	10777	47.44
WSI	EQ	28-Jun-2024	142.63	142.00	144.78	142.00	144.00	143.28	143.46	63617	91.26	2227	41470	65.19
WSTCSTPAPR	EQ	28-Jun-2024	683.05	685.20	686.10	664.55	675.00	669.90	673.95	254534	1715.43	10877	162748	63.94
WTICAB	SM	28-Jun-2024	283.05	288.95	292.00	280.00	280.00	280.20	285.43	42000	119.88	41	30000	71.43
XCHANGING	EQ	28-Jun-2024	118.25	119.05	121.16	117.50	119.90	120.05	119.39	474220	566.16	5515	231992	48.92
XELPMOC	BE	28-Jun-2024	114.24	114.20	119.95	112.01	119.95	119.05	117.29	22578	26.48	278	-	-
XPROINDIA	EQ	28-Jun-2024	998.90	1000.80	1006.40	990.00	993.75	995.20	997.80	17387	173.49	1535	10731	61.72
YAARI	BE	28-Jun-2024	10.49	10.55	10.80	10.30	10.40	10.49	10.46	203332	21.27	346	-	-
YASHO	EQ	28-Jun-2024	1973.30	1972.55	2000.15	1927.85	1952.00	1945.20	1953.48	9177	179.27	2512	4951	53.95
YASHOPTICS	SM	28-Jun-2024	92.25	92.25	94.00	92.15	93.00	93.00	93.18	22400	20.87	14	19200	85.71
YATHARTH	EQ	28-Jun-2024	412.45	415.75	420.05	411.05	416.10	416.45	416.30	142744	594.24	9152	86443	60.56
YATRA	EQ	28-Jun-2024	124.59	124.60	126.86	124.01	126.65	126.21	125.41	217102	272.26	17510	121296	55.87
YCCL	SM	28-Jun-2024	25.00	25.00	25.45	25.00	25.00	25.00	25.16	27000	6.79	9	15000	55.56
YESBANK	EQ	28-Jun-2024	23.51	23.60	24.07	23.55	23.77	23.69	23.80	127903732	30441.65	135981	49806567	38.94
YUDIZ	ST	28-Jun-2024	66.50	66.45	66.45	63.20	65.00	65.00	64.90	8000	5.19	10	6400	80.00
YUKEN	EQ	28-Jun-2024	1198.55	1198.00	1250.00	1198.00	1235.00	1237.70	1230.39	22713	279.46	1753	14863	65.44
ZAGGLE	EQ	28-Jun-2024	281.00	281.00	285.50	279.95	283.95	283.15	282.54	506474	1430.98	11444	246203	48.61
ZEAL	SM	28-Jun-2024	205.50	201.50	201.50	195.00	198.00	197.95	199.05	9600	19.11	14	9000	93.75
ZEEL	EQ	28-Jun-2024	151.21	152.85	154.90	150.75	151.55	151.79	152.63	16504456	25190.29	60057	9319807	56.47
ZEELEARN	BE	28-Jun-2024	7.70	7.64	7.64	7.60	7.60	7.60	7.63	273259	20.84	278	-	-
ZEEMEDIA	EQ	28-Jun-2024	14.66	14.66	15.15	14.65	14.88	14.88	14.92	13088261	1952.36	10527	5034021	38.46
ZENITHDRUG	SM	28-Jun-2024	63.40	64.90	64.90	62.55	63.00	63.00	63.25	22400	14.17	14	16000	71.43
ZENITHEXPO	BE	28-Jun-2024	426.40	417.87	417.87	417.87	417.87	417.87	417.87	37	0.15	6	-	-
ZENITHSTL	EQ	28-Jun-2024	11.56	11.89	12.13	11.50	12.13	12.13	12.01	1099571	132.09	1394	835875	76.02
ZENSARTECH	EQ	28-Jun-2024	743.00	744.70	750.95	735.95	744.50	747.35	744.60	522382	3889.64	25187	275355	52.71
ZENTEC	EQ	28-Jun-2024	1158.70	1163.05	1208.40	1155.60	1182.40	1175.05	1180.70	338660	3998.55	15868	155698	45.97
ZFCVINDIA	EQ	28-Jun-2024	15507.60	15593.90	15930.00	15440.00	15740.00	15551.20	15674.03	20535	3218.66	9249	11388	55.46
ZIMLAB	EQ	28-Jun-2024	110.40	111.30	111.85	107.91	110.55	110.85	109.96	252788	277.97	5390	119887	47.43
ZODIAC	BE	28-Jun-2024	706.15	741.45	741.45	721.00	741.45	741.45	741.35	40748	302.09	822	-	-
ZODIACLOTH	BE	28-Jun-2024	158.28	155.00	155.00	150.36	150.36	150.36	150.65	47265	71.20	492	-	-
ZOMATO	EQ	28-Jun-2024	200.15	201.30	203.92	199.10	199.80	200.56	201.91	37287397	75286.43	293219	20579193	55.19
ZOTA	EQ	28-Jun-2024	574.05	571.40	579.45	563.10	569.05	566.10	570.05	24594	140.20	2586	12737	51.79
ZTECH	SM	28-Jun-2024	226.60	226.60	232.00	215.30	224.05	224.05	220.17	644400	1418.75	451	301200	46.74
ZUARI	EQ	28-Jun-2024	211.19	212.50	228.80	212.50	225.50	223.49	220.59	648050	1429.56	12631	232179	35.83
ZUARIIND	EQ	28-Jun-2024	359.20	361.25	406.00	361.25	390.00	397.40	389.89	1077163	4199.80	37331	374178	34.74
ZYDUSLIFE	EQ	28-Jun-2024	1057.00	1063.00	1085.00	1060.50	1078.60	1073.95	1076.53	2188481	23559.76	59379	1374582	62.81
ZYDUSWELL	EQ	28-Jun-2024	1794.45	1806.15	1827.30	1771.00	1780.40	1786.00	1797.80	25676	461.60	5481	13343	51.97