nse-sec-bhavdata-full-2024-07-04.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	04-Jul-2024	114.90	112.84	115.00	112.84	115.00	115.00	115.00	1003	1.15	4	1003	100.00
20MICRONS	EQ	04-Jul-2024	227.80	230.00	231.58	220.05	230.00	227.43	225.52	348402	785.73	11362	128783	36.96
21STCENMGM	BE	04-Jul-2024	70.64	72.05	72.05	72.05	72.05	72.05	72.05	1401	1.01	15	-	-
360ONE	EQ	04-Jul-2024	943.15	945.45	948.70	924.55	930.00	927.30	931.20	314006	2924.03	22284	175702	55.95
3IINFOLTD	EQ	04-Jul-2024	39.04	39.55	40.80	38.31	39.80	39.78	39.79	5021634	1998.02	27250	2009555	40.02
3MINDIA	EQ	04-Jul-2024	39411.85	39485.20	39959.85	39202.60	39531.00	39525.20	39621.02	11808	4678.45	5826	4301	36.42
3PLAND	EQ	04-Jul-2024	36.62	34.31	38.39	34.31	37.70	37.54	36.44	39615	14.43	547	26047	65.75
563GS2026	GS	04-Jul-2024	98.49	99.07	99.07	99.07	99.07	99.07	99.07	18	0.02	1	18	100.00
574GS2026	GS	04-Jul-2024	98.02	97.38	97.38	97.30	97.30	97.30	97.34	200	0.19	2	200	100.00
5PAISA	EQ	04-Jul-2024	500.35	503.85	506.40	501.65	502.00	502.60	503.65	36289	182.77	3013	17060	47.01
610GS2031	GS	04-Jul-2024	96.70	96.70	96.70	96.70	96.70	96.70	96.70	1000	0.97	2	1000	100.00
63MOONS	EQ	04-Jul-2024	372.15	376.90	376.90	364.70	366.90	366.50	368.15	79981	294.45	2972	56401	70.52
654GS2032	GS	04-Jul-2024	100.15	100.25	100.25	99.85	99.86	100.24	100.09	1254	1.26	5	1252	99.84
667GS2035	GS	04-Jul-2024	96.90	98.00	98.00	98.00	98.00	98.00	98.00	340	0.33	1	340	100.00
667GS2050	GS	04-Jul-2024	96.00	97.72	97.72	95.52	97.30	97.17	97.18	2020	1.96	9	1998	98.91
676GS2061	GS	04-Jul-2024	98.00	98.65	98.65	94.26	94.26	94.26	98.25	748	0.73	3	748	100.00
689GS2025	GS	04-Jul-2024	102.87	102.98	102.98	102.87	102.87	102.87	102.93	200	0.21	4	200	100.00
68GS2060	GS	04-Jul-2024	97.50	97.50	98.40	97.00	97.00	97.00	97.30	2386	2.32	8	2386	100.00
695GS2061	GS	04-Jul-2024	98.43	100.75	100.75	100.75	100.75	100.75	100.75	9	0.01	1	9	100.00
699GS2026	GS	04-Jul-2024	101.20	101.20	101.20	101.20	101.20	101.20	101.20	100	0.10	1	100	100.00
699GS2051	GS	04-Jul-2024	98.60	99.10	99.10	99.10	99.10	99.10	99.10	100	0.10	1	100	100.00
702GS2027	GS	04-Jul-2024	100.75	100.51	100.89	100.51	100.89	100.87	100.78	34102	34.37	17	29223	85.69
702GS2031	GS	04-Jul-2024	100.20	100.30	100.30	100.30	100.30	100.30	100.30	70	0.07	3	70	100.00
704GS2029	GS	04-Jul-2024	100.20	100.20	100.20	100.20	100.20	100.20	100.20	109	0.11	3	109	100.00
706GS2028	GS	04-Jul-2024	101.90	101.53	101.84	101.53	101.75	101.81	101.70	33000	33.56	7	16500	50.00
710GS2029	GS	04-Jul-2024	101.85	102.45	102.55	101.69	102.35	102.00	101.99	39197	39.98	33	24303	62.00
717GS2030	GS	04-Jul-2024	102.09	102.90	102.90	101.80	101.92	101.99	101.94	20101	20.49	8	20101	100.00
718GS2033	GS	04-Jul-2024	104.00	103.95	103.95	103.90	103.90	103.90	103.94	6900	7.17	4	6900	100.00
718GS2037	GS	04-Jul-2024	104.59	104.80	104.80	104.16	104.60	104.60	104.54	1410	1.47	6	1210	85.82
71GS2034	GS	04-Jul-2024	102.70	102.70	102.70	102.05	102.05	102.05	102.70	2001	2.06	2	2001	100.00
723GS2039	GS	04-Jul-2024	102.50	103.00	103.65	103.00	103.65	103.18	103.13	1890	1.95	6	1600	84.66
725GS2063	GS	04-Jul-2024	102.62	102.94	102.94	102.50	102.90	102.88	102.68	172635	177.27	28	172634	100.00
726GS2032	GS	04-Jul-2024	103.96	104.20	104.20	103.88	103.98	103.98	104.00	32001	33.28	14	17001	53.13
726GS2033	GS	04-Jul-2024	104.41	104.41	104.41	104.41	104.41	104.41	104.41	441	0.46	2	441	100.00
727GS2026	GS	04-Jul-2024	104.10	102.23	102.23	102.23	102.23	102.23	102.23	1	0.00	1	1	100.00
732GS2030	GS	04-Jul-2024	102.65	102.50	102.65	102.50	102.65	102.65	102.60	1500	1.54	3	1500	100.00
733GS2026	GS	04-Jul-2024	102.00	102.50	102.50	102.00	102.00	102.00	102.06	340	0.35	4	340	100.00
734GS2064	GS	04-Jul-2024	104.30	104.30	104.30	104.30	104.30	104.30	104.30	100	0.10	1	100	100.00
736GS2052	GS	04-Jul-2024	105.50	105.00	105.70	105.00	105.70	105.60	105.47	43923	46.33	33	43923	100.00
737GS2028	GS	04-Jul-2024	102.81	103.00	103.00	103.00	103.00	103.00	103.00	411	0.42	5	411	100.00
738GS2027	GS	04-Jul-2024	101.46	101.46	101.75	101.35	101.56	101.59	101.54	695365	706.09	169	688662	99.04
73GS2053	GS	04-Jul-2024	102.97	103.25	104.00	103.25	103.62	103.62	103.62	2012461	2085.34	20	2012461	100.00
741GS2036	GS	04-Jul-2024	103.40	103.00	103.81	103.00	103.81	103.81	103.75	4002	4.15	7	4001	99.98
746GS2073	GS	04-Jul-2024	105.72	105.75	106.80	105.75	106.79	106.79	106.32	80175	85.24	18	78911	98.42
74GS2035	GS	04-Jul-2024	105.00	105.00	105.05	105.00	105.05	105.04	105.05	600	0.63	2	600	100.00
74GS2062	GS	04-Jul-2024	105.00	106.30	106.49	106.30	106.49	106.49	106.46	66	0.07	3	66	100.00
754GS2036	GS	04-Jul-2024	104.98	104.98	105.19	104.80	105.08	105.07	105.09	594986	625.27	131	551204	92.64
828GS2027	GS	04-Jul-2024	106.45	106.45	106.45	106.45	106.45	106.45	106.45	1	0.00	1	1	100.00
883GS2041	GS	04-Jul-2024	118.90	118.50	118.50	118.50	118.50	118.50	118.50	100	0.12	1	100	100.00
915GS2024	GS	04-Jul-2024	104.00	104.00	104.00	103.99	103.99	103.99	104.00	2	0.00	2	1	50.00
92GS2030	GS	04-Jul-2024	113.50	112.61	113.32	112.60	113.32	113.32	112.68	56763	63.96	16	51500	90.73
A2ZINFRA	BE	04-Jul-2024	20.65	20.41	21.06	20.41	21.06	21.06	20.80	153909	32.01	183	-	-
AAATECH	BE	04-Jul-2024	105.78	105.21	105.21	100.61	103.00	103.20	103.28	27390	28.29	365	-	-
AADHARHFC	EQ	04-Jul-2024	440.05	441.90	445.45	430.00	437.00	438.10	437.97	1483252	6496.26	30524	844374	56.93
AAKASH	EQ	04-Jul-2024	16.34	17.15	17.15	15.52	15.60	15.68	16.15	9088233	1467.39	13947	4989635	54.90
AAREYDRUGS	BE	04-Jul-2024	47.94	47.94	49.54	47.94	48.50	48.93	49.02	61517	30.15	148	-	-
AARON	EQ	04-Jul-2024	261.25	262.00	268.95	261.55	266.00	265.30	265.33	9460	25.10	526	5978	63.19
AARTECH	BE	04-Jul-2024	193.00	192.00	192.00	190.00	190.00	190.00	190.07	3205	6.09	96	-	-
AARTIDRUGS	EQ	04-Jul-2024	533.25	534.20	545.00	533.05	535.05	535.60	538.45	198952	1071.26	11399	100342	50.44
AARTIIND	EQ	04-Jul-2024	714.40	715.15	728.00	706.50	718.60	718.45	720.19	1087271	7830.39	39518	358524	32.97
AARTIPHARM	EQ	04-Jul-2024	622.60	623.75	626.45	613.05	615.00	615.20	619.64	143462	888.95	7268	79945	55.73
AARTISURF	EQ	04-Jul-2024	691.55	691.55	718.95	690.00	715.00	710.75	704.00	48245	339.65	4790	22345	46.32
AARTISURF	P1	04-Jul-2024	231.00	204.05	231.00	204.05	207.50	215.70	215.92	96	0.21	11	31	32.29
AARVEEDEN	EQ	04-Jul-2024	28.81	28.50	31.60	28.50	31.00	30.44	30.25	227060	68.70	1044	112552	49.57
AARVI	EQ	04-Jul-2024	145.46	148.70	148.70	141.11	141.96	141.54	143.85	19253	27.70	576	12236	63.55
AATMAJ	SM	04-Jul-2024	26.55	26.55	26.70	26.30	26.60	26.60	26.55	20000	5.31	10	16000	80.00
AAVAS	EQ	04-Jul-2024	1859.00	1859.00	1861.00	1778.00	1795.90	1794.85	1799.37	641861	11549.46	45276	318367	49.60
ABAN	BE	04-Jul-2024	68.76	68.10	68.10	67.38	67.38	67.38	67.69	14668	9.93	118	-	-
ABB	EQ	04-Jul-2024	8617.85	8680.00	8808.70	8580.15	8701.00	8715.80	8693.04	329126	28611.06	46538	122544	37.23
ABBOTINDIA	EQ	04-Jul-2024	27598.15	27800.00	28127.95	27549.30	27901.00	27902.35	27835.81	10482	2917.75	5424	3488	33.28
ABCAPITAL	EQ	04-Jul-2024	237.56	238.65	240.55	236.21	237.50	237.38	237.96	3314005	7886.09	26510	1190890	35.94
ABCOTS	SM	04-Jul-2024	258.25	258.25	258.25	246.00	246.00	246.00	252.13	1000	2.52	2	1000	100.00
ABDL	EQ	04-Jul-2024	334.90	339.00	344.90	331.20	335.95	334.15	339.23	5414930	18369.29	47174	3084774	56.97
ABFRL	EQ	04-Jul-2024	327.15	328.60	339.40	326.50	334.00	334.20	334.88	9514082	31861.20	80802	3257331	34.24
ABMINTLLTD	BE	04-Jul-2024	64.03	66.91	66.91	65.00	65.00	65.00	66.83	664	0.44	26	-	-
ABSLAMC	EQ	04-Jul-2024	649.05	654.00	665.35	652.35	659.65	655.70	658.13	490089	3225.42	30341	324909	66.30
ABSLBANETF	EQ	04-Jul-2024	53.79	55.40	55.40	52.73	53.78	53.70	53.61	245090	131.39	442	213543	87.13
ABSLLIQUID	EQ	04-Jul-2024	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	16079	160.79	65	16032	99.71
ABSLNN50ET	EQ	04-Jul-2024	75.63	75.76	75.80	75.10	75.77	75.60	75.57	34688	26.22	517	21103	60.84
ABSLPSE	EQ	04-Jul-2024	10.77	10.87	10.97	10.84	10.94	10.91	10.92	641683	70.07	809	491677	76.62
ABSMARINE	SM	04-Jul-2024	367.55	374.40	404.30	352.25	404.30	404.30	388.61	871000	3384.76	775	421000	48.34
ACC	EQ	04-Jul-2024	2767.60	2773.00	2791.25	2675.00	2726.00	2725.50	2725.30	602032	16407.19	42581	214858	35.69
ACCELYA	EQ	04-Jul-2024	1740.55	1748.00	1754.65	1719.05	1753.00	1744.85	1738.28	13749	239.00	2786	8400	61.10
ACCENTMIC	SM	04-Jul-2024	279.65	285.00	290.00	280.70	289.85	289.45	286.71	62500	179.20	120	49500	79.20
ACCURACY	BE	04-Jul-2024	12.70	12.95	13.05	12.06	12.06	12.11	12.37	775850	95.94	2242	-	-
ACE	EQ	04-Jul-2024	1526.55	1534.55	1549.00	1514.85	1527.00	1525.65	1530.86	347075	5313.25	24194	137588	39.64
ACEINTEG	EQ	04-Jul-2024	34.19	34.86	35.28	33.52	33.89	33.90	34.21	16219	5.55	451	6938	42.78
ACI	EQ	04-Jul-2024	727.15	731.00	747.55	723.45	734.20	736.25	735.00	1019342	7492.16	30428	426909	41.88
ACL	EQ	04-Jul-2024	98.55	98.70	99.80	98.00	98.34	98.14	98.91	155976	154.28	1394	103130	66.12
ACLGATI	EQ	04-Jul-2024	101.73	102.05	102.06	100.25	100.39	100.39	100.93	1131007	1141.53	7811	691671	61.16
ACSAL	SM	04-Jul-2024	48.05	49.80	51.00	49.80	51.00	50.85	50.46	51000	25.74	17	48000	94.12
ADANIENSOL	EQ	04-Jul-2024	1035.20	1036.00	1047.95	1020.10	1024.00	1025.85	1034.50	825442	8539.21	26349	384936	46.63
ADANIENT	EQ	04-Jul-2024	3190.95	3192.00	3194.45	3138.05	3143.90	3144.25	3156.24	1055391	33310.71	72430	432790	41.01
ADANIGREEN	EQ	04-Jul-2024	1775.05	1780.00	1780.00	1764.00	1766.00	1766.80	1771.39	344262	6098.21	20805	185815	53.97
ADANIPORTS	EQ	04-Jul-2024	1510.65	1514.65	1520.00	1494.35	1501.95	1503.65	1507.38	2980840	44932.67	104740	1092337	36.65
ADANIPOWER	EQ	04-Jul-2024	715.25	717.00	718.90	710.00	711.90	712.25	714.54	2057045	14698.34	51813	1123309	54.61
ADFFOODS	EQ	04-Jul-2024	238.54	240.95	241.80	235.00	236.15	235.72	237.85	158161	376.19	7747	79782	50.44
ADL	EQ	04-Jul-2024	91.84	96.77	97.03	91.11	92.90	91.90	93.40	12794	11.95	812	3406	26.62
ADORWELD	EQ	04-Jul-2024	1401.85	1402.25	1425.00	1393.55	1400.00	1402.45	1406.25	12664	178.09	2271	6917	54.62
ADROITINFO	EQ	04-Jul-2024	18.06	18.06	18.06	17.20	17.49	17.48	17.57	141751	24.90	540	79428	56.03
ADSL	EQ	04-Jul-2024	231.12	232.10	233.00	222.56	223.00	223.82	226.54	1137440	2576.72	12310	542512	47.70
ADVANIHOTR	EQ	04-Jul-2024	69.91	70.00	71.19	69.71	70.60	70.63	70.34	144977	101.98	3835	82350	56.80
ADVENZYMES	EQ	04-Jul-2024	375.25	375.20	401.85	375.20	398.60	398.70	395.35	953782	3770.76	28248	393337	41.24
AEGISLOG	EQ	04-Jul-2024	866.30	872.60	900.00	867.00	891.00	890.80	884.73	375972	3326.35	24420	133241	35.44
AEROFLEX	EQ	04-Jul-2024	159.13	159.90	162.90	157.51	159.62	159.20	159.98	618460	989.39	11304	264167	42.71
AETHER	EQ	04-Jul-2024	920.95	911.25	934.50	911.25	927.55	926.90	924.91	61951	572.99	3144	34030	54.93
AFFLE	EQ	04-Jul-2024	1365.95	1371.95	1385.50	1347.00	1354.00	1353.40	1368.20	379931	5198.22	21165	136487	35.92
AFIL	BE	04-Jul-2024	113.55	113.99	113.99	109.10	110.95	110.09	111.61	258275	288.26	2051	-	-
AGARIND	EQ	04-Jul-2024	1243.05	1264.95	1280.00	1221.40	1225.00	1230.45	1243.91	66288	824.57	8337	20719	31.26
AGARWALFT	ST	04-Jul-2024	69.95	70.00	73.40	69.50	73.40	73.40	70.60	120000	84.72	32	117000	97.50
AGI	EQ	04-Jul-2024	771.10	775.00	889.20	773.05	855.70	856.90	850.72	2810024	23905.33	110964	508069	18.08
AGNI	SM	04-Jul-2024	55.70	58.45	58.45	58.00	58.45	58.45	58.42	37500	21.91	14	37500	100.00
AGRITECH	EQ	04-Jul-2024	197.94	198.13	198.13	195.67	197.98	197.39	196.84	11404	22.45	390	8613	75.53
AGROPHOS	EQ	04-Jul-2024	46.61	47.10	48.00	46.45	47.00	47.04	47.16	94623	44.62	1069	50860	53.75
AGSTRA	EQ	04-Jul-2024	79.86	80.00	80.50	78.55	79.00	78.92	79.44	327727	260.33	3065	201084	61.36
AGUL	SM	04-Jul-2024	65.00	65.00	65.00	65.00	65.00	65.00	65.00	2000	1.30	1	2000	100.00
AHL	EQ	04-Jul-2024	490.45	490.35	496.70	475.00	489.20	491.10	490.30	411256	2016.37	2701	365599	88.90
AHLADA	BE	04-Jul-2024	122.68	123.00	125.68	121.60	124.89	123.64	124.18	89664	111.34	640	-	-
AHLEAST	EQ	04-Jul-2024	141.82	142.60	145.00	142.17	142.50	143.61	143.20	13599	19.47	347	9542	70.17
AHLUCONT	EQ	04-Jul-2024	1316.60	1325.00	1325.00	1290.05	1310.00	1306.50	1301.30	52587	684.32	6520	28395	54.00
AIAENG	EQ	04-Jul-2024	4246.00	4253.15	4273.95	4215.00	4235.00	4248.45	4242.65	21926	930.24	5439	13420	61.21
AIIL	EQ	04-Jul-2024	1135.85	1149.95	1153.95	1125.60	1144.00	1141.40	1140.59	19761	225.39	3374	9975	50.48
AILIMITED	ST	04-Jul-2024	76.50	80.20	80.30	80.20	80.30	80.30	80.28	30000	24.08	10	27000	90.00
AIMTRON	SM	04-Jul-2024	631.70	663.25	663.25	644.35	663.25	663.25	662.69	272000	1802.53	167	184000	67.65
AIRAN	EQ	04-Jul-2024	30.23	30.35	30.88	28.40	29.50	29.24	29.79	577083	171.93	3941	368390	63.84
AIROLAM	EQ	04-Jul-2024	139.05	141.85	141.85	138.36	139.00	138.99	138.94	13708	19.05	261	12835	93.63
AIRTELPP	E1	04-Jul-2024	1016.85	1015.35	1037.95	1009.30	1030.00	1029.60	1029.82	410179	4224.11	5188	358694	87.45
AISL	ST	04-Jul-2024	144.90	142.90	151.40	137.70	151.40	145.80	144.64	20400	29.51	17	20400	100.00
AJANTPHARM	EQ	04-Jul-2024	2241.15	2248.05	2271.80	2214.00	2220.25	2219.75	2239.82	136647	3060.65	18599	82871	60.65
AJMERA	EQ	04-Jul-2024	712.55	713.20	727.00	712.05	716.00	716.50	718.63	49443	355.31	3373	24277	49.10
AJOONI	EQ	04-Jul-2024	6.70	6.93	6.93	6.45	6.47	6.46	6.63	6865241	454.87	6629	4745532	69.12
AKANKSHA	SM	04-Jul-2024	163.50	168.00	179.85	156.10	179.85	179.85	172.43	780000	1344.99	336	414000	53.08
AKASH	EQ	04-Jul-2024	33.93	33.25	38.05	33.25	37.67	37.37	36.59	199756	73.09	1637	104273	52.20
AKG	EQ	04-Jul-2024	21.81	21.81	22.36	21.52	22.00	21.77	21.88	156659	34.27	408	138095	88.15
AKI	EQ	04-Jul-2024	24.75	25.40	25.40	24.41	24.76	24.78	24.79	46577	11.55	568	32030	68.77
AKIKO	ST	04-Jul-2024	88.70	84.30	84.30	84.30	84.30	84.30	84.30	81600	68.79	39	81600	100.00
AKSHAR	BE	04-Jul-2024	2.60	2.64	2.64	2.56	2.57	2.57	2.58	1191060	30.79	2087	-	-
AKSHARCHEM	EQ	04-Jul-2024	324.75	328.95	328.95	316.15	318.60	319.20	322.05	18348	59.09	1425	7450	40.60
AKSHOPTFBR	BE	04-Jul-2024	8.25	8.30	8.43	8.25	8.35	8.40	8.36	130278	10.90	325	-	-
AKZOINDIA	EQ	04-Jul-2024	2862.40	2871.70	2896.00	2855.00	2877.00	2883.55	2879.11	3911	112.60	1353	2087	53.36
ALANKIT	EQ	04-Jul-2024	23.48	23.85	24.55	22.50	23.85	23.76	24.13	5388329	1300.17	9984	1871807	34.74
ALBERTDAVD	EQ	04-Jul-2024	1325.60	1325.70	1337.95	1308.35	1319.90	1315.05	1316.95	10274	135.30	2275	5627	54.77
ALEMBICLTD	EQ	04-Jul-2024	116.01	116.90	116.99	113.91	115.57	115.78	115.48	1187909	1371.84	10604	542233	45.65
ALICON	EQ	04-Jul-2024	1319.70	1319.90	1329.00	1284.50	1289.00	1287.30	1300.90	28384	369.25	4410	13030	45.91
ALKALI	EQ	04-Jul-2024	141.81	142.60	152.00	142.55	148.97	149.35	149.01	60982	90.87	1445	31258	51.26
ALKEM	EQ	04-Jul-2024	4970.75	4976.10	5019.00	4955.25	4986.75	4981.35	4990.50	106334	5306.60	14411	60396	56.80
ALKYLAMINE	EQ	04-Jul-2024	2116.65	2124.00	2160.00	2108.30	2145.20	2145.65	2138.21	49895	1066.86	8087	21765	43.62
ALLCARGO	EQ	04-Jul-2024	61.91	62.00	66.00	62.00	64.25	64.17	64.32	12578519	8090.20	49933	4712247	37.46
ALLETEC	SM	04-Jul-2024	260.20	265.40	272.00	261.30	267.95	266.70	265.70	64400	171.11	141	45600	70.81
ALLSEC	EQ	04-Jul-2024	1132.20	1149.20	1165.00	1127.00	1155.70	1151.00	1148.65	26400	303.24	3839	12351	46.78
ALMONDZ	EQ	04-Jul-2024	134.08	137.00	137.00	132.05	132.55	132.38	133.98	53609	71.83	1013	34183	63.76
ALOKINDS	EQ	04-Jul-2024	28.56	28.69	28.79	28.16	28.25	28.23	28.38	9201049	2611.50	21554	4721065	51.31
ALPA	EQ	04-Jul-2024	86.26	88.70	90.40	85.11	85.95	86.24	87.93	105802	93.03	1396	50416	47.65
ALPEXSOLAR	SM	04-Jul-2024	1084.75	1089.00	1131.70	1032.05	1032.05	1043.55	1086.76	325600	3538.48	734	175600	53.93
ALPHA	EQ	04-Jul-2024	54.67	55.27	55.70	54.67	55.70	55.59	55.29	1211031	669.61	4642	748288	61.79
ALPHAETF	EQ	04-Jul-2024	27.92	28.27	28.50	27.90	28.40	28.44	28.27	390852	110.51	1488	325845	83.37
ALPHAGEO	EQ	04-Jul-2024	406.35	406.30	411.00	388.00	395.00	394.00	397.93	34979	139.19	2039	15727	44.96
ALPL30IETF	EQ	04-Jul-2024	28.93	28.93	29.24	28.93	29.10	29.11	29.07	1255983	365.15	2339	872998	69.51
ALPSINDUS	BE	04-Jul-2024	4.33	4.27	4.27	4.24	4.24	4.24	4.25	77689	3.30	219	-	-
ALUWIND	SM	04-Jul-2024	72.90	72.95	74.90	70.15	70.60	70.60	71.60	105000	75.18	33	84000	80.00
AMBANIORG	SM	04-Jul-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
AMBER	EQ	04-Jul-2024	4443.10	4460.00	4548.95	4456.05	4511.90	4499.35	4501.24	65604	2952.99	11468	23474	35.78
AMBICAAGAR	EQ	04-Jul-2024	26.24	26.90	26.90	26.01	26.73	26.39	26.36	29382	7.75	1058	5239	17.83
AMBIKCO	EQ	04-Jul-2024	1665.00	1679.95	1680.70	1644.95	1647.05	1651.10	1657.85	10606	175.83	1932	6390	60.25
AMBUJACEM	EQ	04-Jul-2024	692.70	693.30	694.65	671.75	681.00	682.10	681.95	4072206	27770.51	95666	2288196	56.19
AMDIND	EQ	04-Jul-2024	73.80	74.63	78.00	72.80	77.05	76.69	76.53	335164	256.50	3171	140460	41.91
AMEYA	SM	04-Jul-2024	131.95	135.00	135.00	125.35	126.90	126.30	127.00	156000	198.12	78	116000	74.36
AMIABLE	SM	04-Jul-2024	85.20	82.20	82.20	82.20	82.20	82.20	82.20	1600	1.32	1	1600	100.00
AMIORG	EQ	04-Jul-2024	1390.40	1405.85	1408.00	1371.80	1385.05	1390.65	1389.55	252753	3512.12	20537	134385	53.17
AMJLAND	EQ	04-Jul-2024	43.20	43.20	51.00	42.90	48.62	48.35	48.36	2861853	1383.97	12999	737794	25.78
AMNPLST	EQ	04-Jul-2024	300.80	303.50	307.00	285.00	287.50	288.75	295.61	60973	180.24	1918	37653	61.75
AMRUTANJAN	EQ	04-Jul-2024	769.70	773.80	797.15	769.80	791.00	790.60	783.49	58220	456.15	5854	32779	56.30
ANANDRATHI	EQ	04-Jul-2024	3881.40	3883.00	3902.50	3860.50	3900.00	3899.55	3886.24	18909	734.85	3405	13761	72.77
ANANTRAJ	EQ	04-Jul-2024	487.40	488.95	498.00	479.15	491.65	490.60	489.55	1801620	8819.75	43656	610087	33.86
ANDHRAPAP	EQ	04-Jul-2024	615.75	614.70	623.05	602.30	620.00	620.35	613.19	198787	1218.93	9223	97899	49.25
ANDHRSUGAR	EQ	04-Jul-2024	119.13	119.13	120.55	116.80	117.25	117.05	118.51	540938	641.09	8178	266223	49.22
ANGELONE	EQ	04-Jul-2024	2343.60	2351.80	2365.00	2322.00	2341.00	2343.00	2345.88	691807	16228.95	46636	243729	35.23
ANIKINDS	EQ	04-Jul-2024	51.92	51.60	52.80	51.12	51.35	51.65	51.86	12337	6.40	680	6328	51.29
ANKITMETAL	BE	04-Jul-2024	3.90	3.90	3.98	3.80	3.93	3.85	3.90	115438	4.50	208	-	-
ANLON	SM	04-Jul-2024	547.15	562.00	601.85	560.00	587.20	589.75	593.17	228000	1352.42	317	113200	49.65
ANMOL	BE	04-Jul-2024	35.81	35.90	36.00	35.50	35.51	35.59	35.79	52784	18.89	445	-	-
ANNAPURNA	SM	04-Jul-2024	330.20	330.00	334.00	320.00	321.90	321.65	326.25	101500	331.14	128	83500	82.27
ANSALAPI	BZ	04-Jul-2024	9.29	9.25	9.75	9.25	9.73	9.72	9.64	66033	6.37	133	-	-
ANTGRAPHIC	EQ	04-Jul-2024	1.52	1.53	1.53	1.49	1.52	1.51	1.52	1209780	18.37	1860	512220	42.34
ANUP	EQ	04-Jul-2024	1818.30	1819.75	1834.65	1792.85	1800.00	1799.00	1810.44	31910	577.71	4950	17753	55.63
ANURAS	EQ	04-Jul-2024	766.80	766.80	767.50	763.00	764.45	764.90	765.01	52569	402.16	3123	33106	62.98
ANZEN	IV	04-Jul-2024	100.90	100.93	100.93	100.93	100.93	100.93	100.93	600000	605.58	1	600000	100.00
APARINDS	EQ	04-Jul-2024	8669.60	8725.60	8892.00	8508.00	8567.95	8596.25	8704.19	125465	10920.71	22518	57318	45.68
APCL	EQ	04-Jul-2024	207.06	208.00	209.00	202.00	203.00	202.49	204.26	37237	76.06	2213	22203	59.63
APCOTEXIND	EQ	04-Jul-2024	446.30	450.75	462.50	450.25	456.95	456.15	455.55	41759	190.23	4565	21291	50.99
APEX	EQ	04-Jul-2024	224.69	224.90	229.00	224.00	226.99	226.24	226.11	104895	237.18	6517	52099	49.67
APLAPOLLO	EQ	04-Jul-2024	1595.75	1595.75	1599.60	1576.00	1580.00	1580.75	1584.23	354970	5623.54	21560	254193	71.61
APLLTD	EQ	04-Jul-2024	950.35	960.50	990.20	955.00	964.00	961.65	974.12	359680	3503.72	22857	102248	28.43
APOLLO	EQ	04-Jul-2024	104.98	105.30	107.00	103.40	104.72	104.47	104.73	2651523	2776.88	16119	1327601	50.07
APOLLOHOSP	EQ	04-Jul-2024	6192.70	6200.95	6244.00	6161.00	6215.10	6225.05	6214.15	222050	13798.51	31056	118264	53.26
APOLLOPIPE	EQ	04-Jul-2024	631.90	633.70	637.45	629.70	634.90	632.60	633.05	32684	206.90	3625	19218	58.80
APOLLOTYRE	EQ	04-Jul-2024	534.80	533.40	534.50	522.90	529.90	528.50	527.08	2987714	15747.78	41209	1090923	36.51
APOLSINHOT	EQ	04-Jul-2024	1502.90	1519.00	1538.95	1499.95	1504.00	1505.30	1516.05	5367	81.37	573	4278	79.71
APS	SM	04-Jul-2024	616.45	639.95	647.25	592.00	647.25	647.25	627.06	219500	1376.40	390	138000	62.87
APTECHT	EQ	04-Jul-2024	218.80	220.80	223.89	219.17	220.75	220.45	221.48	284320	629.72	7948	115421	40.60
APTUS	EQ	04-Jul-2024	343.40	345.00	350.00	341.25	343.25	344.10	345.71	496267	1715.64	23651	321563	64.80
ARABIAN	SM	04-Jul-2024	83.05	83.05	83.05	78.10	80.95	80.60	81.03	48000	38.90	20	42000	87.50
ARCHIDPLY	BE	04-Jul-2024	99.50	99.00	100.60	99.00	100.20	100.20	100.08	9941	9.95	47	-	-
ARCHIES	EQ	04-Jul-2024	24.94	24.97	26.35	24.55	25.90	25.95	25.44	107719	27.41	925	56925	52.85
ARE&M	EQ	04-Jul-2024	1703.65	1708.90	1713.40	1685.15	1692.00	1688.50	1695.42	929259	15754.87	41823	500968	53.91
ARENTERP	EQ	04-Jul-2024	46.35	47.80	50.00	44.40	47.90	47.68	47.91	11902	5.70	457	8864	74.47
ARHAM	ST	04-Jul-2024	155.05	160.00	160.00	153.00	158.95	158.95	157.53	52000	81.92	47	49000	94.23
ARIES	EQ	04-Jul-2024	277.95	279.95	287.60	275.00	276.20	276.85	282.39	241215	681.17	10274	87868	36.43
ARIHANTACA	SM	04-Jul-2024	124.80	118.50	125.80	118.50	123.30	123.35	121.90	4000	4.88	5	4000	100.00
ARIHANTCAP	EQ	04-Jul-2024	72.60	72.99	72.99	70.65	71.85	72.24	71.76	455349	326.78	5946	257088	56.46
ARIHANTSUP	EQ	04-Jul-2024	345.15	354.00	375.50	352.00	369.45	364.80	361.78	273545	989.64	14579	98377	35.96
ARISTO	SM	04-Jul-2024	83.60	83.60	99.00	83.60	97.00	97.00	95.18	99200	94.42	54	78400	79.03
ARMANFIN	EQ	04-Jul-2024	2113.35	2113.00	2129.85	2080.00	2107.00	2097.05	2106.06	20511	431.97	4168	12459	60.74
AROGRANITE	EQ	04-Jul-2024	59.08	58.76	60.80	58.13	60.06	60.13	59.64	54691	32.62	547	35749	65.37
ARROWGREEN	EQ	04-Jul-2024	583.95	580.10	594.95	570.65	574.00	574.70	581.27	77387	449.83	7831	36735	47.47
ARSHIYA	BE	04-Jul-2024	5.20	5.20	5.35	5.10	5.24	5.22	5.23	359506	18.80	278	-	-
ARSSINFRA	BE	04-Jul-2024	23.33	23.43	24.20	23.00	24.00	23.65	23.70	9878	2.34	46	-	-
ARTEMISMED	EQ	04-Jul-2024	178.37	178.76	185.00	177.65	184.70	183.88	182.33	183238	334.10	5724	116211	63.42
ARTNIRMAN	EQ	04-Jul-2024	62.13	63.62	66.97	62.74	64.80	64.58	64.72	21146	13.68	759	9353	44.23
ARVEE	BE	04-Jul-2024	184.40	185.00	190.00	182.00	190.00	186.67	184.77	863	1.59	54	-	-
ARVIND	EQ	04-Jul-2024	382.10	383.40	398.80	382.10	386.00	385.65	389.44	1209706	4711.05	27647	502870	41.57
ARVINDFASN	EQ	04-Jul-2024	525.65	528.20	541.30	521.05	533.00	534.35	532.85	1612751	8593.50	34169	817445	50.69
ARVSMART	EQ	04-Jul-2024	721.10	715.00	740.00	710.30	735.00	727.75	723.03	103828	750.71	5965	51081	49.20
ASAHIINDIA	EQ	04-Jul-2024	699.75	701.00	706.45	683.00	686.00	688.50	694.19	127778	887.02	7874	57539	45.03
ASAHISONG	EQ	04-Jul-2024	471.25	473.45	483.00	460.10	462.00	463.30	471.32	31338	147.70	2899	12117	38.67
ASAL	EQ	04-Jul-2024	1043.80	1049.85	1058.85	1031.50	1042.00	1037.00	1045.21	65392	683.48	7795	28746	43.96
ASALCBR	EQ	04-Jul-2024	689.85	699.00	704.85	682.00	685.00	686.65	688.14	54124	372.45	4717	30942	57.17
ASHAPURMIN	EQ	04-Jul-2024	424.70	427.10	433.00	411.65	421.00	419.35	422.44	200942	848.86	8490	125153	62.28
ASHIANA	EQ	04-Jul-2024	435.15	435.90	439.40	416.15	417.00	419.95	424.60	215044	913.08	10562	126933	59.03
ASHIMASYN	EQ	04-Jul-2024	46.93	45.57	47.00	44.58	44.58	44.69	45.26	5689897	2575.52	14863	2195241	38.58
ASHOKA	EQ	04-Jul-2024	235.62	235.75	236.79	231.61	232.50	232.65	233.78	961419	2247.64	16211	378637	39.38
ASHOKAMET	EQ	04-Jul-2024	20.23	20.65	20.65	20.24	20.25	20.32	20.36	89437	18.21	489	61383	68.63
ASHOKLEY	EQ	04-Jul-2024	229.47	231.30	231.90	226.45	227.77	227.11	228.50	10961313	25046.90	74440	5488395	50.07
ASIANENE	EQ	04-Jul-2024	321.90	321.90	326.75	311.00	322.00	321.05	318.20	87523	278.50	3084	51803	59.19
ASIANHOTNR	BE	04-Jul-2024	157.81	160.00	165.70	157.95	160.00	162.20	161.99	11114	18.00	86	-	-
ASIANPAINT	EQ	04-Jul-2024	2925.55	2940.00	2968.45	2923.00	2932.25	2934.90	2945.16	968666	28528.79	64641	522584	53.95
ASIANTILES	EQ	04-Jul-2024	77.25	77.49	83.70	76.55	82.50	82.92	81.02	5722065	4635.73	29286	2841943	49.67
ASKAUTOLTD	EQ	04-Jul-2024	393.15	392.00	397.00	385.50	395.85	395.25	392.97	396929	1559.81	10583	204769	51.59
ASMS	EQ	04-Jul-2024	21.16	21.58	21.58	21.58	21.58	21.58	21.58	61213	13.21	109	61213	100.00
ASPINWALL	EQ	04-Jul-2024	281.40	279.00	287.95	275.50	278.40	276.70	278.83	6878	19.18	450	4016	58.39
ASPIRE	SM	04-Jul-2024	116.35	118.00	123.75	110.00	114.00	113.85	116.83	102000	119.17	50	64000	62.75
ASTEC	EQ	04-Jul-2024	1416.80	1419.90	1467.05	1383.05	1457.00	1451.50	1424.37	80398	1145.17	8560	42521	52.89
ASTERDM	EQ	04-Jul-2024	346.75	346.40	349.90	343.35	345.00	345.10	345.79	939194	3247.65	42159	575705	61.30
ASTRAL	EQ	04-Jul-2024	2400.10	2399.10	2399.10	2353.35	2370.50	2369.55	2375.84	322610	7664.71	25434	165686	51.36
ASTRAMICRO	EQ	04-Jul-2024	948.45	953.00	965.00	939.00	944.50	944.55	951.13	685212	6517.26	25678	338679	49.43
ASTRAZEN	EQ	04-Jul-2024	6398.10	6399.00	7572.20	6398.10	7170.00	7128.85	7148.22	458354	32764.14	62365	55149	12.03
ASTRON	BE	04-Jul-2024	24.53	25.75	25.75	25.75	25.75	25.75	25.75	14858	3.83	71	-	-
ATALREAL	BE	04-Jul-2024	7.31	7.31	7.33	7.31	7.33	7.33	7.32	140147	10.26	162	-	-
ATAM	BE	04-Jul-2024	196.02	197.65	198.00	194.20	197.00	196.70	197.22	26577	52.42	247	-	-
ATFL	EQ	04-Jul-2024	801.95	801.45	805.00	783.00	791.00	790.60	791.91	105966	839.15	6002	54708	51.63
ATGL	EQ	04-Jul-2024	905.15	905.00	908.90	895.00	897.40	896.45	901.04	799590	7204.60	30378	367608	45.97
ATL	EQ	04-Jul-2024	52.01	52.11	53.49	51.35	51.69	51.51	52.11	869918	453.29	7023	525091	60.36
ATLANTAA	BE	04-Jul-2024	41.97	42.00	42.00	41.25	41.25	41.25	41.60	92310	38.40	211	-	-
ATMASTCO	SM	04-Jul-2024	363.65	381.80	381.80	367.00	381.80	381.80	378.61	270400	1023.75	286	173600	64.20
ATUL	EQ	04-Jul-2024	6597.80	6588.00	6792.35	6508.45	6750.00	6744.65	6704.20	78953	5293.17	16171	26938	34.12
ATULAUTO	EQ	04-Jul-2024	775.95	781.00	844.40	781.00	790.70	794.15	813.62	1207169	9821.80	32137	376784	31.21
AUBANK	EQ	04-Jul-2024	666.25	669.35	680.00	661.80	677.15	673.45	668.45	1223370	8177.67	31908	421803	34.48
AURDIS	SM	04-Jul-2024	334.30	285.00	379.00	285.00	348.60	352.45	358.96	64500	231.53	123	41000	63.57
AURIONPRO	EQ	04-Jul-2024	1460.30	1488.00	1533.30	1470.00	1533.30	1533.30	1520.05	85334	1297.12	4443	56316	65.99
AUROIMPEX	SM	04-Jul-2024	69.45	69.45	70.90	68.60	69.95	69.15	69.64	57600	40.11	29	56000	97.22
AUROPHARMA	EQ	04-Jul-2024	1238.80	1238.80	1257.90	1226.50	1257.90	1254.65	1244.55	848096	10555.01	35625	299015	35.26
AURUM	EQ	04-Jul-2024	159.97	159.94	162.89	156.10	156.50	158.00	159.68	100846	161.04	4976	54238	53.78
AURUMPP1	E1	04-Jul-2024	124.30	124.15	124.30	120.30	120.35	120.55	122.48	2293	2.81	85	2208	96.29
AUSOMENT	BE	04-Jul-2024	95.67	96.95	97.00	94.75	96.98	96.34	96.05	2664	2.56	50	-	-
AUTOAXLES	EQ	04-Jul-2024	2076.70	2078.00	2094.95	2062.00	2062.00	2074.35	2081.59	15648	325.73	2078	10702	68.39
AUTOBEES	EQ	04-Jul-2024	256.30	255.51	258.40	229.00	258.39	257.80	257.11	159490	410.06	2685	101747	63.80
AUTOIETF	EQ	04-Jul-2024	25.69	25.69	25.84	25.69	25.75	25.79	25.76	618988	159.46	2126	441473	71.32
AUTOIND	EQ	04-Jul-2024	131.72	132.00	139.99	132.00	139.55	138.35	137.20	751440	1031.01	13130	326633	43.47
AVADHSUGAR	EQ	04-Jul-2024	640.80	647.00	675.00	635.65	656.00	652.60	657.59	182384	1199.34	10158	59581	32.67
AVALON	EQ	04-Jul-2024	537.00	540.00	544.50	535.20	538.00	540.20	540.54	66118	357.39	4963	33012	49.93
AVANTIFEED	EQ	04-Jul-2024	617.50	623.25	624.75	601.60	606.75	607.50	613.89	322229	1978.13	11513	159551	49.51
AVG	EQ	04-Jul-2024	489.70	494.00	500.00	480.15	485.00	483.35	485.92	44158	214.57	3016	26965	61.06
AVONMORE	BE	04-Jul-2024	12.96	13.00	13.52	12.90	13.19	13.22	13.19	320023	42.21	692	-	-
AVPINFRA	SM	04-Jul-2024	152.75	157.15	157.15	149.15	151.70	151.20	152.16	307200	467.43	174	196800	64.06
AVROIND	EQ	04-Jul-2024	119.93	120.60	121.00	116.30	117.80	117.09	117.89	30756	36.26	813	21720	70.62
AVTNPL	EQ	04-Jul-2024	88.06	88.50	88.80	86.65	86.98	86.88	87.34	153413	133.99	3507	89768	58.51
AWFIS	EQ	04-Jul-2024	518.85	518.85	568.90	518.05	555.00	553.65	548.48	759783	4167.25	30256	326903	43.03
AWHCL	EQ	04-Jul-2024	539.65	542.80	543.90	532.00	535.95	536.00	536.85	169646	910.75	8428	95899	56.53
AWL	EQ	04-Jul-2024	335.65	336.05	337.70	333.50	334.00	333.90	334.64	896649	3000.57	16249	530662	59.18
AXISBANK	EQ	04-Jul-2024	1280.00	1288.00	1293.00	1268.50	1277.80	1280.90	1280.77	4817380	61699.70	182778	2168471	45.01
AXISBNKETF	EQ	04-Jul-2024	542.47	544.20	544.20	539.01	542.56	542.34	541.32	2035	11.02	112	1518	74.59
AXISBPSETF	EQ	04-Jul-2024	11.84	11.85	11.88	11.79	11.85	11.84	11.80	1522923	179.74	486	1457582	95.71
AXISCADES	EQ	04-Jul-2024	594.25	596.65	599.65	580.70	584.50	584.80	586.80	208563	1223.85	10139	96202	46.13
AXISCETF	EQ	04-Jul-2024	113.54	113.53	114.50	113.52	113.60	113.97	113.87	3050	3.47	64	3000	98.36
AXISGOLD	EQ	04-Jul-2024	61.48	61.64	61.89	61.56	61.65	61.78	61.77	79458	49.08	1152	50387	63.41
AXISHCETF	EQ	04-Jul-2024	127.97	127.97	130.00	127.31	130.00	129.71	129.07	5281	6.82	168	3455	65.42
AXISILVER	EQ	04-Jul-2024	90.63	90.77	91.60	90.70	90.90	91.38	91.21	40090	36.57	291	31140	77.68
AXISNIFTY	EQ	04-Jul-2024	262.39	266.30	266.30	262.20	262.50	262.66	263.22	10811	28.46	184	10153	93.91
AXISTECETF	EQ	04-Jul-2024	394.25	396.00	401.93	395.00	398.95	398.99	399.41	11251	44.94	269	9767	86.81
AXITA	EQ	04-Jul-2024	21.51	21.61	21.79	21.40	21.52	21.45	21.49	661559	142.15	3543	376590	56.92
AXSENSEX	EQ	04-Jul-2024	80.76	81.25	81.60	80.87	80.92	80.91	80.98	3352	2.71	53	3222	96.12
AYMSYNTEX	EQ	04-Jul-2024	109.69	109.69	119.75	108.00	116.80	117.91	115.06	407299	468.65	6390	209693	51.48
AZAD	EQ	04-Jul-2024	1839.05	1853.85	1862.50	1834.05	1845.00	1843.70	1847.18	60898	1124.90	5210	34905	57.32
BABAFP	SM	04-Jul-2024	54.05	54.90	54.95	53.90	54.75	54.75	54.48	30400	16.56	15	22400	73.68
BAFNAPH	BE	04-Jul-2024	87.36	91.72	91.72	91.72	91.72	91.72	91.72	9942	9.12	40	-	-
BAGFILMS	BE	04-Jul-2024	9.27	9.37	9.54	8.90	9.24	9.22	9.33	292565	27.30	521	-	-
BAHETI	SM	04-Jul-2024	277.00	277.00	277.00	273.00	274.50	275.50	274.86	8250	22.68	11	8250	100.00
BAIDFIN	EQ	04-Jul-2024	17.70	17.95	18.06	17.30	17.45	17.42	17.67	1162656	205.41	2358	461255	39.67
BAJAJ-AUTO	EQ	04-Jul-2024	9422.40	9479.90	9499.00	9420.35	9485.00	9460.85	9455.86	234656	22188.73	35734	142438	60.70
BAJAJCON	EQ	04-Jul-2024	263.30	265.05	265.75	261.20	262.05	262.35	262.66	249507	655.37	10139	143416	57.48
BAJAJELEC	EQ	04-Jul-2024	1070.85	1070.85	1108.85	1067.30	1098.10	1101.65	1094.16	139193	1523.00	15990	67693	48.63
BAJAJFINSV	EQ	04-Jul-2024	1594.15	1610.00	1610.00	1580.80	1583.60	1585.70	1593.04	1450706	23110.32	65469	879643	60.64
BAJAJHCARE	EQ	04-Jul-2024	340.30	340.80	344.50	325.15	330.00	328.30	332.83	672758	2239.11	19935	357968	53.21
BAJAJHIND	EQ	04-Jul-2024	41.68	42.01	42.09	40.95	41.02	41.02	41.48	16131485	6691.10	40664	6834354	42.37
BAJAJHLDNG	EQ	04-Jul-2024	9296.75	9300.00	9980.00	9280.05	9841.00	9902.90	9831.24	499552	49112.17	73371	87360	17.49
BAJEL	EQ	04-Jul-2024	301.15	303.90	305.90	297.20	300.60	300.25	300.95	360947	1086.26	5601	209629	58.08
BAJFINANCE	EQ	04-Jul-2024	7258.80	7301.05	7325.00	7100.00	7109.00	7107.05	7182.11	1897977	136314.87	133300	826903	43.57
BALAJITELE	EQ	04-Jul-2024	69.48	69.55	72.01	69.55	70.26	71.09	70.56	267101	188.46	2079	154878	57.98
BALAMINES	EQ	04-Jul-2024	2428.25	2417.05	2444.40	2380.10	2405.00	2407.00	2414.43	78435	1893.76	11956	32083	40.90
BALAXI	EQ	04-Jul-2024	121.23	121.23	123.00	119.10	121.00	119.51	120.62	9008	10.87	278	5589	62.04
BALKRISHNA	EQ	04-Jul-2024	26.24	26.60	26.90	24.41	25.11	25.14	25.86	217894	56.34	2836	109333	50.18
BALKRISIND	EQ	04-Jul-2024	3112.30	3116.00	3165.00	3091.60	3150.00	3147.80	3139.18	115820	3635.80	19936	33459	28.89
BALMLAWRIE	EQ	04-Jul-2024	272.60	279.00	279.00	270.00	271.80	271.25	273.14	425937	1163.39	11023	209181	49.11
BALPHARMA	EQ	04-Jul-2024	119.81	123.00	123.00	119.13	120.00	119.91	120.25	52698	63.37	772	28945	54.93
BALRAMCHIN	EQ	04-Jul-2024	428.95	430.05	435.00	426.85	428.00	427.60	430.03	1002901	4312.76	14729	375322	37.42
BALUFORGE	EQ	04-Jul-2024	356.05	356.65	362.55	351.05	356.00	355.85	356.99	577872	2062.94	18382	305510	52.87
BANARBEADS	EQ	04-Jul-2024	99.68	99.68	105.50	99.01	104.30	104.40	102.70	82249	84.47	1302	37336	45.39
BANARISUG	EQ	04-Jul-2024	3143.60	3151.00	3186.60	3060.00	3130.00	3127.70	3141.88	2609	81.97	900	1434	54.96
BANCOINDIA	EQ	04-Jul-2024	695.95	696.00	702.30	681.55	686.00	683.45	687.58	239933	1649.73	12878	130130	54.24
BANDHANBNK	EQ	04-Jul-2024	211.13	210.25	214.60	206.16	207.40	208.06	209.51	27883085	58416.92	138698	6711747	24.07
BANG	EQ	04-Jul-2024	46.45	48.30	49.99	46.53	47.54	47.28	48.03	50583	24.29	610	11564	22.86
BANKA	BE	04-Jul-2024	107.92	109.00	113.31	102.52	113.31	113.31	107.90	51388	55.45	386	-	-
BANKBARODA	EQ	04-Jul-2024	267.85	268.05	271.45	265.50	269.70	270.15	268.43	12965149	34802.29	81792	5973638	46.07
BANKBEES	EQ	04-Jul-2024	542.83	544.48	545.49	541.01	543.68	543.38	543.07	538582	2924.89	10287	290286	53.90
BANKBETF	EQ	04-Jul-2024	53.24	53.24	53.97	53.01	53.40	53.32	53.34	19184	10.23	203	18327	95.53
BANKETF	EQ	04-Jul-2024	534.42	534.43	535.81	531.05	534.85	534.82	533.12	4981	26.55	85	3909	78.48
BANKETFADD	EQ	04-Jul-2024	53.87	54.45	54.45	53.27	54.00	53.92	53.84	45230	24.35	213	29517	65.26
BANKIETF	EQ	04-Jul-2024	53.82	54.20	54.50	53.61	53.98	53.87	53.82	151125	81.33	997	87425	57.85
BANKINDIA	EQ	04-Jul-2024	118.30	119.00	119.30	117.50	119.00	118.64	118.20	8346070	9865.06	38465	4346738	52.08
BANKNIFTY1	EQ	04-Jul-2024	545.78	545.78	547.18	541.80	546.31	545.53	545.06	28190	153.65	787	24540	87.05
BANSWRAS	EQ	04-Jul-2024	155.81	156.11	162.80	155.47	159.00	157.34	158.69	109593	173.91	4512	58154	53.06
BARBEQUE	EQ	04-Jul-2024	589.80	591.00	591.85	575.00	581.00	585.30	583.50	148979	869.29	12744	74358	49.91
BASF	EQ	04-Jul-2024	5319.35	5345.90	5367.95	5205.00	5225.00	5222.90	5297.61	58847	3117.48	10601	40164	68.25
BASILIC	SM	04-Jul-2024	557.85	564.90	574.00	535.00	567.00	565.10	558.61	220800	1233.42	616	150600	68.21
BASML	EQ	04-Jul-2024	48.48	49.26	49.26	47.75	48.50	48.44	48.27	89415	43.16	1132	55936	62.56
BATAINDIA	EQ	04-Jul-2024	1492.65	1500.00	1513.00	1485.50	1513.00	1509.65	1501.68	329064	4941.48	16171	149169	45.33
BAWEJA	SM	04-Jul-2024	83.25	85.90	86.25	82.70	85.00	85.00	84.10	50400	42.38	36	40800	80.95
BAYERCROP	EQ	04-Jul-2024	6453.60	6522.25	6598.00	6446.00	6570.00	6569.10	6542.97	22561	1476.16	5548	10209	45.25
BBETF0432	EQ	04-Jul-2024	1156.54	1159.99	1160.00	1155.01	1159.98	1159.98	1157.44	2644	30.60	52	1601	60.55
BBL	EQ	04-Jul-2024	5092.85	5137.00	5264.00	5005.05	5259.05	5235.30	5168.83	76795	3969.40	9227	54376	70.81
BBNPNBETF	EQ	04-Jul-2024	53.00	54.60	54.60	52.58	53.20	53.16	52.91	3519	1.86	54	3051	86.70
BBNPPGOLD	EQ	04-Jul-2024	71.45	71.50	72.00	71.45	71.55	71.65	71.49	532	0.38	35	474	89.10
BBOX	EQ	04-Jul-2024	375.70	379.00	384.00	365.00	369.00	367.20	373.60	517818	1934.54	9597	305918	59.08
BBTC	EQ	04-Jul-2024	2094.85	2080.10	2117.90	2050.10	2055.00	2060.35	2080.31	163731	3406.12	15444	55876	34.13
BBTCL	EQ	04-Jul-2024	248.19	248.00	253.00	246.00	252.40	251.77	250.09	7783	19.46	858	4316	55.45
BCLIND	EQ	04-Jul-2024	51.97	52.22	52.89	51.75	52.80	52.56	52.29	1192782	623.76	8077	625443	52.44
BCONCEPTS	EQ	04-Jul-2024	620.45	617.10	631.55	602.00	613.60	609.40	613.16	29750	182.42	1870	17752	59.67
BDL	EQ	04-Jul-2024	1633.80	1640.00	1715.00	1635.90	1688.00	1683.90	1677.92	9184976	154116.67	203781	2978800	32.43
BEACON	SM	04-Jul-2024	130.60	134.55	151.00	134.45	140.15	141.10	143.65	894000	1284.20	433	424000	47.43
BEARDSELL	EQ	04-Jul-2024	38.47	38.47	39.20	38.35	38.50	38.53	38.62	77834	30.06	1508	25107	32.26
BECTORFOOD	EQ	04-Jul-2024	1399.25	1410.00	1417.30	1385.85	1400.00	1399.00	1397.13	107342	1499.70	10284	65698	61.20
BEDMUTHA	EQ	04-Jul-2024	241.76	248.00	248.00	236.01	243.50	239.32	240.13	15766	37.86	827	7804	49.50
BEL	EQ	04-Jul-2024	314.50	317.40	318.50	313.05	317.50	317.35	316.64	35591681	112697.65	200616	15985117	44.91
BEML	EQ	04-Jul-2024	4563.90	4600.00	4749.00	4565.05	4655.00	4655.50	4680.07	970942	45440.76	79644	252763	26.03
BEPL	EQ	04-Jul-2024	138.65	140.00	144.90	139.00	141.30	141.22	141.96	6022673	8549.84	55933	2290308	38.03
BERGEPAINT	EQ	04-Jul-2024	510.70	511.00	516.95	507.60	513.70	513.00	513.11	1138953	5844.06	32206	715328	62.81
BESTAGRO	EQ	04-Jul-2024	672.30	675.00	675.00	660.00	665.00	661.80	664.18	119177	791.54	8646	76732	64.38
BETA	SM	04-Jul-2024	1206.85	1206.00	1210.00	1196.00	1196.00	1196.60	1202.82	6100	73.37	50	5100	83.61
BEWLTD	SM	04-Jul-2024	1691.55	1697.00	1697.00	1660.00	1670.05	1670.10	1677.44	1500	25.16	12	1125	75.00
BFINVEST	EQ	04-Jul-2024	683.45	683.00	693.20	672.10	676.00	676.15	680.65	69877	475.61	6912	26049	37.28
BFSI	EQ	04-Jul-2024	24.47	24.79	24.95	24.33	24.42	24.42	24.45	522755	127.83	1906	498134	95.29
BFUTILITIE	EQ	04-Jul-2024	862.00	869.80	878.85	849.05	857.90	854.60	866.98	409474	3550.06	18682	118292	28.89
BGRENERGY	BE	04-Jul-2024	41.06	41.07	42.20	40.90	41.95	41.99	41.69	137713	57.41	815	-	-
BHAGCHEM	EQ	04-Jul-2024	259.97	261.70	263.00	255.90	256.21	257.08	259.38	146206	379.23	2353	98876	67.63
BHAGERIA	EQ	04-Jul-2024	170.35	170.55	172.00	168.56	171.80	170.97	170.44	37455	63.84	2227	18071	48.25
BHAGYANGR	EQ	04-Jul-2024	108.95	109.80	128.89	109.52	121.16	122.34	123.48	3385380	4180.28	37918	785055	23.19
BHANDARI	EQ	04-Jul-2024	7.79	7.88	7.88	7.75	7.79	7.80	7.81	573614	44.79	1460	310644	54.16
BHARATFORG	EQ	04-Jul-2024	1657.60	1650.00	1680.40	1627.25	1671.90	1670.30	1658.25	1511383	25062.48	50300	571688	37.83
BHARATGEAR	EQ	04-Jul-2024	109.05	109.80	115.80	109.50	113.55	113.64	113.48	167533	190.11	1927	122881	73.35
BHARATRAS	EQ	04-Jul-2024	11583.90	11583.90	11859.95	11583.90	11700.00	11656.50	11707.83	4392	514.21	1521	2127	48.43
BHARATWIRE	EQ	04-Jul-2024	274.75	275.80	279.40	265.00	268.30	266.45	269.27	250925	675.68	10101	144304	57.51
BHARTIARTL	EQ	04-Jul-2024	1419.85	1418.00	1441.10	1411.50	1424.45	1423.05	1423.74	9570938	136265.08	271028	6125706	64.00
BHARTIHEXA	EQ	04-Jul-2024	1083.90	1094.00	1098.00	1060.25	1076.00	1073.55	1069.21	1302432	13925.78	86377	801315	61.52
BHEL	EQ	04-Jul-2024	311.30	313.80	317.30	309.50	311.10	311.05	313.65	31457159	98664.94	177467	10334998	32.85
BHINVIT	IV	04-Jul-2024	105.98	106.00	106.10	105.66	105.75	105.76	105.98	394718	418.33	710	378331	95.85
BIGBLOC	EQ	04-Jul-2024	232.27	235.00	243.51	234.44	239.80	238.54	239.53	282542	676.78	11601	132360	46.85
BIKAJI	EQ	04-Jul-2024	726.50	729.95	729.95	711.25	715.00	714.55	715.79	361864	2590.19	10363	242642	67.05
BIL	BE	04-Jul-2024	473.35	470.00	491.55	457.50	480.00	477.60	473.97	1501	7.11	67	-	-
BINANIIND	BE	04-Jul-2024	16.29	16.20	16.20	15.51	15.94	15.83	15.89	14597	2.32	79	-	-
BIOCON	EQ	04-Jul-2024	361.45	362.95	367.15	355.70	362.00	361.30	360.92	4658012	16811.51	45542	2026145	43.50
BIOFILCHEM	EQ	04-Jul-2024	66.87	66.87	69.10	66.10	67.20	68.21	67.64	137686	93.13	1381	54819	39.81
BIRDYS	SM	04-Jul-2024	77.50	70.10	80.00	70.10	78.95	78.95	77.11	4800	3.70	4	3600	75.00
BIRET	RR	04-Jul-2024	269.49	270.95	271.00	265.50	269.25	268.75	269.39	127409	343.22	1337	114388	89.78
BIRLACABLE	EQ	04-Jul-2024	252.69	252.00	256.00	250.00	251.30	251.11	252.68	101193	255.69	5406	44535	44.01
BIRLACORPN	EQ	04-Jul-2024	1597.90	1598.00	1617.40	1566.20	1615.00	1615.15	1593.98	186592	2974.24	18448	99883	53.53
BIRLAMONEY	EQ	04-Jul-2024	165.86	166.60	174.00	165.52	172.00	171.15	171.37	710322	1217.31	16963	281415	39.62
BLAL	EQ	04-Jul-2024	305.55	307.50	309.20	301.25	304.00	303.50	305.24	284661	868.89	9673	110879	38.95
BLBLIMITED	BE	04-Jul-2024	17.95	17.95	18.84	17.61	18.84	18.84	18.59	195707	36.38	335	-	-
BLISSGVS	EQ	04-Jul-2024	103.33	103.35	115.40	103.01	113.72	113.45	111.67	2488431	2778.91	25048	841582	33.82
BLKASHYAP	EQ	04-Jul-2024	92.05	92.67	96.40	91.79	94.00	94.94	94.34	1922181	1813.42	12905	1077343	56.05
BLS	EQ	04-Jul-2024	379.65	382.50	383.80	368.95	370.10	370.05	371.21	13027939	48360.63	55792	2250651	17.28
BLSE	EQ	04-Jul-2024	252.15	255.25	256.90	249.60	251.00	250.50	251.36	327893	824.21	12030	177472	54.12
BLUECHIP	BE	04-Jul-2024	4.44	4.52	4.52	4.52	4.52	4.52	4.52	14484	0.65	39	-	-
BLUEDART	EQ	04-Jul-2024	8193.50	8239.00	8239.00	8075.00	8185.05	8191.70	8160.81	7997	652.62	2255	3998	49.99
BLUEJET	EQ	04-Jul-2024	410.65	416.40	434.95	409.85	422.55	423.00	424.80	382529	1624.99	10053	202242	52.87
BLUEPEBBLE	SM	04-Jul-2024	285.75	285.75	285.75	275.05	279.50	278.60	280.09	17600	49.30	21	14400	81.82
BLUESTARCO	EQ	04-Jul-2024	1608.30	1616.60	1625.50	1591.20	1603.20	1605.70	1602.48	314594	5041.30	21944	227232	72.23
BMETRICS	SM	04-Jul-2024	128.90	128.10	132.30	128.00	129.75	129.75	130.23	17600	22.92	42	12000	68.18
BODALCHEM	EQ	04-Jul-2024	78.76	79.00	79.76	78.01	78.48	78.50	78.92	473165	373.41	6642	228335	48.26
BOMDYEING	EQ	04-Jul-2024	218.81	219.00	220.01	213.85	213.92	214.62	216.15	2496467	5396.14	25797	1033852	41.41
BOROLTD	EQ	04-Jul-2024	382.35	387.00	389.65	374.00	388.00	387.40	383.15	713439	2733.54	26540	314336	44.06
BORORENEW	EQ	04-Jul-2024	515.95	519.95	522.00	510.70	516.45	514.75	514.96	334933	1724.76	13566	168926	50.44
BOROSCI	EQ	04-Jul-2024	213.95	214.99	216.39	204.65	206.20	207.16	209.53	319253	668.93	9870	188008	58.89
BOSCHLTD	EQ	04-Jul-2024	34546.45	34750.00	35331.45	34571.00	35200.00	35276.40	35011.35	27710	9701.64	12123	9881	35.66
BPCL	EQ	04-Jul-2024	306.60	306.60	308.50	301.95	304.00	303.00	304.89	6607472	20145.35	83750	3251950	49.22
BPL	EQ	04-Jul-2024	133.10	134.00	140.14	133.35	133.59	133.65	136.08	560946	763.36	9530	211500	37.70
BRIGADE	EQ	04-Jul-2024	1368.10	1427.00	1429.00	1374.25	1380.00	1384.60	1401.65	865935	12137.35	40936	197082	22.76
BRIGHT	SZ	04-Jul-2024	7.75	7.60	7.60	7.40	7.40	7.40	7.42	225000	16.69	66	225000	100.00
BRITANNIA	EQ	04-Jul-2024	5449.10	5454.95	5487.35	5397.55	5416.40	5426.25	5434.69	138170	7509.11	26853	68687	49.71
BRNL	BE	04-Jul-2024	51.92	54.51	54.51	54.51	54.51	54.51	54.51	53779	29.31	268	-	-
BROOKS	BE	04-Jul-2024	85.73	88.25	88.25	85.00	86.00	86.29	86.35	11825	10.21	121	-	-
BSE	EQ	04-Jul-2024	2457.75	2458.00	2499.00	2454.00	2463.00	2457.35	2474.56	538942	13336.46	49973	333880	61.95
BSE500IETF	EQ	04-Jul-2024	38.39	38.59	38.63	38.39	38.63	38.62	38.60	208162	80.35	830	198771	95.49
BSHSL	EQ	04-Jul-2024	217.96	223.00	224.50	214.50	215.00	215.38	220.30	174308	384.00	5393	96867	55.57
BSL	EQ	04-Jul-2024	195.56	196.05	216.29	195.56	202.50	200.35	205.31	144161	295.98	2469	46171	32.03
BSLGOLDETF	EQ	04-Jul-2024	64.48	65.19	65.19	64.16	64.98	64.80	64.68	150347	97.24	433	138280	91.97
BSLNIFTY	EQ	04-Jul-2024	27.78	28.60	28.60	27.61	27.82	27.80	27.86	255557	71.20	3861	144096	56.39
BSLSENETFG	EQ	04-Jul-2024	78.50	79.97	79.97	78.50	79.00	78.73	78.96	5070	4.00	261	1273	25.11
BSOFT	EQ	04-Jul-2024	711.30	711.95	725.55	711.95	718.85	717.40	720.39	2151459	15498.87	51105	680965	31.65
BTML	BE	04-Jul-2024	15.01	14.70	14.70	14.70	14.70	14.70	14.70	42971	6.32	128	-	-
BURNPUR	BE	04-Jul-2024	10.69	10.89	11.22	10.89	11.22	11.22	11.16	545847	60.94	1244	-	-
BUTTERFLY	EQ	04-Jul-2024	869.65	874.45	877.80	852.00	860.00	857.55	861.74	11706	100.87	1750	5237	44.74
BVCL	EQ	04-Jul-2024	64.16	64.82	66.30	63.10	63.33	63.86	64.18	40176	25.79	1173	18806	46.81
BYKE	BE	04-Jul-2024	83.94	83.94	84.30	81.12	82.85	81.60	82.47	51316	42.32	310	-	-
CADSYS	ST	04-Jul-2024	204.65	204.65	214.85	204.65	210.00	211.25	211.82	71500	151.45	115	69500	97.20
CALSOFT	BE	04-Jul-2024	17.40	17.70	17.70	16.78	17.68	17.68	17.41	20143	3.51	126	-	-
CAMLINFINE	EQ	04-Jul-2024	103.00	103.45	108.41	103.07	105.60	105.40	105.86	963398	1019.87	11621	412740	42.84
CAMPUS	EQ	04-Jul-2024	300.00	303.20	305.60	297.40	298.85	298.90	300.82	992700	2986.24	23643	408254	41.13
CAMS	EQ	04-Jul-2024	3799.55	3795.95	3829.50	3712.95	3722.30	3724.95	3750.61	131275	4923.62	17811	68781	52.39
CANARYS	SM	04-Jul-2024	54.20	55.70	57.00	54.00	55.80	56.40	55.66	588000	327.28	143	412000	70.07
CANBK	EQ	04-Jul-2024	117.05	117.70	118.00	116.35	117.19	117.27	117.19	20110432	23568.28	65511	9096899	45.23
CANFINHOME	EQ	04-Jul-2024	902.85	908.00	908.00	886.45	891.00	890.60	893.87	369698	3304.60	17156	113303	30.65
CANTABIL	EQ	04-Jul-2024	263.11	264.15	266.70	254.00	256.53	255.77	259.37	298352	773.85	11024	138818	46.53
CAPACITE	EQ	04-Jul-2024	300.20	301.60	303.80	299.10	301.00	300.15	301.08	323384	973.64	10403	181868	56.24
CAPITALSFB	EQ	04-Jul-2024	353.85	357.00	370.70	345.60	348.00	347.30	354.73	234742	832.71	13030	95687	40.76
CAPLIPOINT	EQ	04-Jul-2024	1429.50	1449.00	1449.00	1421.60	1435.00	1431.15	1426.07	118767	1693.71	6492	88961	74.90
CAPTRUST	EQ	04-Jul-2024	120.73	120.73	123.88	119.11	121.00	120.39	121.45	39084	47.47	1722	26098	66.77
CARBORUNIV	EQ	04-Jul-2024	1699.90	1702.05	1729.00	1675.90	1715.50	1710.10	1711.22	175562	3004.25	17352	112819	64.26
CAREERP	EQ	04-Jul-2024	394.20	398.00	399.80	384.55	389.00	388.25	393.09	44840	176.26	6337	13733	30.63
CARERATING	EQ	04-Jul-2024	1089.20	1081.00	1098.80	1075.85	1082.20	1089.30	1085.81	22588	245.26	4439	12271	54.33
CARTRADE	EQ	04-Jul-2024	806.40	805.00	848.00	803.80	841.00	842.00	829.96	383572	3183.51	22096	236279	61.60
CARYSIL	EQ	04-Jul-2024	846.45	852.00	862.00	843.05	853.00	853.85	851.92	50117	426.96	4394	24503	48.89
CASTROLIND	EQ	04-Jul-2024	243.17	243.00	255.45	241.25	250.00	251.25	248.83	58488893	145535.68	406632	8895956	15.21
CBAZAAR	SM	04-Jul-2024	16.65	16.30	16.65	16.30	16.65	16.65	16.48	16000	2.64	2	8000	50.00
CCHHL	EQ	04-Jul-2024	24.64	26.75	29.56	26.12	29.56	29.51	28.15	12370782	3482.82	31838	3095904	25.03
CCL	EQ	04-Jul-2024	588.75	595.45	595.45	587.45	588.90	588.90	589.44	129473	763.17	5553	89787	69.35
CDSL	EQ	04-Jul-2024	2319.65	2338.00	2364.45	2315.00	2324.80	2320.05	2334.26	1546906	36108.73	78984	492833	31.86
CEATLTD	EQ	04-Jul-2024	2690.55	2695.00	2733.95	2650.05	2670.10	2660.70	2688.40	171186	4602.17	17747	56451	32.98
CELEBRITY	EQ	04-Jul-2024	19.17	19.55	19.55	18.55	19.05	18.97	19.02	227522	43.28	897	125475	55.15
CELLECOR	SM	04-Jul-2024	310.00	316.00	316.00	309.20	312.00	312.20	312.21	90000	280.99	139	69000	76.67
CELLO	EQ	04-Jul-2024	960.10	1000.00	1025.00	981.00	982.00	989.60	1001.12	1425845	14274.37	34322	595491	41.76
CELLPOINT	SM	04-Jul-2024	34.55	34.70	35.00	34.60	34.90	34.90	34.89	32400	11.30	26	28800	88.89
CENTENKA	EQ	04-Jul-2024	589.10	586.05	622.90	582.00	614.90	609.30	608.03	94029	571.72	6240	57315	60.95
CENTEXT	EQ	04-Jul-2024	22.16	22.94	23.60	22.48	23.58	23.47	23.27	879753	204.72	3661	577646	65.66
CENTRALBK	EQ	04-Jul-2024	62.52	62.78	62.98	62.06	62.22	62.26	62.48	4636050	2896.48	19734	1860365	40.13
CENTRUM	EQ	04-Jul-2024	39.64	40.00	40.15	39.08	39.60	39.37	39.46	485382	191.51	3560	272703	56.18
CENTUM	EQ	04-Jul-2024	1647.20	1650.00	1687.30	1635.05	1670.00	1670.00	1657.61	35455	587.70	3736	24701	69.67
CENTURYPLY	EQ	04-Jul-2024	717.10	720.00	728.00	707.50	727.75	723.25	716.99	117701	843.91	11600	48555	41.25
CENTURYTEX	EQ	04-Jul-2024	2351.05	2376.05	2376.05	2313.90	2336.90	2322.65	2338.91	123997	2900.18	12976	42547	34.31
CERA	EQ	04-Jul-2024	8987.30	8986.95	9113.15	8929.00	9044.95	9022.90	9014.05	15797	1423.95	4641	7364	46.62
CEREBRAINT	BE	04-Jul-2024	6.49	6.41	6.55	6.41	6.47	6.46	6.47	105958	6.86	292	-	-
CESC	EQ	04-Jul-2024	159.07	160.01	160.66	156.87	158.99	159.04	158.99	3345297	5318.56	30094	1556167	46.52
CGCL	EQ	04-Jul-2024	213.82	214.40	216.20	211.75	211.99	212.85	213.72	194535	415.77	6551	109828	56.46
CGPOWER	EQ	04-Jul-2024	720.30	724.90	734.00	718.00	723.20	722.55	725.12	1192287	8645.55	36226	562579	47.18
CGRAPHICS	SM	04-Jul-2024	189.00	196.80	198.45	187.90	198.45	198.45	195.42	195200	381.47	109	145600	74.59
CHALET	EQ	04-Jul-2024	857.75	855.00	858.00	841.95	852.00	851.50	850.36	219912	1870.05	7798	179830	81.77
CHAMBLFERT	EQ	04-Jul-2024	515.35	516.00	525.65	510.00	518.00	518.10	518.74	3308605	17162.95	58393	838299	25.34
CHAVDA	SM	04-Jul-2024	168.45	170.00	173.85	165.10	166.80	166.55	168.54	132000	222.47	128	90000	68.18
CHEMBOND	EQ	04-Jul-2024	640.50	664.70	664.70	632.00	640.00	640.20	643.02	28843	185.47	1441	16324	56.60
CHEMCON	EQ	04-Jul-2024	273.20	273.00	273.00	267.25	268.80	267.80	269.50	70973	191.27	5008	43392	61.14
CHEMFAB	EQ	04-Jul-2024	624.20	620.00	643.45	616.95	624.55	628.05	627.67	17115	107.43	1213	11122	64.98
CHEMPLASTS	EQ	04-Jul-2024	563.50	570.00	570.00	553.35	560.35	562.20	558.10	252863	1411.24	9370	158312	62.61
CHENNPETRO	EQ	04-Jul-2024	973.50	982.20	982.20	960.45	966.00	964.95	968.99	357037	3459.65	17470	180696	50.61
CHEVIOT	EQ	04-Jul-2024	1411.90	1411.90	1418.65	1390.00	1396.00	1391.45	1403.22	7555	106.01	2247	4776	63.22
CHOICEIN	EQ	04-Jul-2024	397.00	400.50	401.00	392.90	392.90	393.75	396.00	323801	1282.24	6109	88277	27.26
CHOLAFIN	EQ	04-Jul-2024	1435.30	1443.00	1443.00	1418.50	1421.75	1421.70	1429.76	434055	6205.93	32224	186849	43.05
CHOLAHLDNG	EQ	04-Jul-2024	1467.15	1483.00	1499.90	1432.95	1460.00	1455.45	1466.98	527517	7738.54	33802	314089	59.54
CIEINDIA	EQ	04-Jul-2024	595.45	598.90	601.95	590.60	599.00	599.10	597.25	224945	1343.49	12165	131990	58.68
CIGNITITEC	EQ	04-Jul-2024	1387.70	1380.00	1415.00	1375.10	1380.00	1382.50	1408.88	3485572	49107.58	12783	3093482	88.75
CINELINE	EQ	04-Jul-2024	134.49	134.50	135.86	132.00	133.01	132.60	133.54	18752	25.04	365	12948	69.05
CINEVISTA	BE	04-Jul-2024	17.86	18.19	18.20	17.83	17.83	17.87	18.06	12069	2.18	58	-	-
CIPLA	EQ	04-Jul-2024	1483.75	1477.75	1488.95	1467.00	1485.00	1480.75	1477.49	1498413	22138.93	64781	646227	43.13
CLEAN	EQ	04-Jul-2024	1497.95	1502.95	1512.90	1467.10	1482.00	1481.95	1488.78	127160	1893.14	12128	54925	43.19
CLEDUCATE	EQ	04-Jul-2024	83.05	83.25	84.31	82.11	83.29	82.94	83.11	40209	33.42	784	25165	62.59
CLOUD	SM	04-Jul-2024	34.25	35.95	35.95	35.95	35.95	35.95	35.95	46000	16.54	41	46000	100.00
CLSEL	EQ	04-Jul-2024	208.48	210.99	211.00	206.80	208.50	208.44	208.29	64299	133.93	3286	33219	51.66
CLSL	SM	04-Jul-2024	46.30	48.00	48.00	46.10	47.00	47.60	47.22	72000	34.00	35	54000	75.00
CMMIPL	ST	04-Jul-2024	2.15	2.20	2.20	2.10	2.20	2.20	2.19	264000	5.78	41	246000	93.18
CMNL	SM	04-Jul-2024	66.00	66.95	70.95	65.30	70.10	70.55	67.05	168000	112.64	99	150000	89.29
CMRSL	SM	04-Jul-2024	186.50	179.00	190.00	177.20	190.00	190.00	178.89	13600	24.33	16	13600	100.00
CMSINFO	EQ	04-Jul-2024	512.20	514.70	515.55	506.25	509.50	508.00	511.27	402894	2059.86	16650	247290	61.38
COALINDIA	EQ	04-Jul-2024	484.95	488.75	492.80	485.30	489.90	489.55	489.25	7796954	38146.63	118065	3260923	41.82
COASTCORP	EQ	04-Jul-2024	227.52	228.63	242.00	228.10	240.90	240.27	237.81	95990	228.27	2574	58821	61.28
COCHINSHIP	EQ	04-Jul-2024	2436.35	2449.00	2679.95	2405.05	2679.95	2679.95	2606.97	13026739	339602.70	347277	2446400	18.78
COFFEEDAY	EQ	04-Jul-2024	55.11	55.39	57.25	54.85	55.81	55.82	56.01	3507965	1964.73	14173	1017057	28.99
COFORGE	EQ	04-Jul-2024	5680.90	5700.45	5906.45	5690.00	5900.00	5898.70	5854.97	1117259	65415.15	91323	492258	44.06
COLPAL	EQ	04-Jul-2024	2878.55	2894.25	2907.50	2871.60	2892.60	2885.15	2886.73	168128	4853.40	20597	79464	47.26
COMMITTED	SM	04-Jul-2024	60.55	64.45	69.00	62.50	65.30	64.35	65.26	73600	48.03	43	57600	78.26
COMMOIETF	EQ	04-Jul-2024	93.59	93.89	94.10	93.40	93.90	93.62	93.80	79361	74.44	2079	47069	59.31
COMPUSOFT	EQ	04-Jul-2024	28.23	28.40	28.81	27.99	28.25	28.22	28.34	108255	30.67	941	55059	50.86
COMSYN	EQ	04-Jul-2024	79.14	80.35	81.18	78.88	79.50	79.38	79.91	74117	59.23	963	45137	60.90
CONCOR	EQ	04-Jul-2024	1022.55	1025.70	1046.30	1024.05	1034.35	1032.55	1037.35	2949896	30600.89	112202	1481142	50.21
CONCORDBIO	EQ	04-Jul-2024	1589.80	1591.75	1745.00	1551.05	1722.00	1716.90	1675.86	213822	3583.36	22074	83460	39.03
CONFIPET	EQ	04-Jul-2024	83.57	83.90	84.40	82.30	82.70	82.55	83.19	791745	658.65	6919	408836	51.64
CONS	EQ	04-Jul-2024	112.98	112.98	113.50	112.61	112.99	112.94	112.81	3216	3.63	57	3026	94.09
CONSOFINVT	EQ	04-Jul-2024	195.06	196.10	198.78	194.00	195.00	195.63	195.40	30624	59.84	1730	17371	56.72
CONSUMBEES	EQ	04-Jul-2024	123.19	123.19	124.24	122.61	123.90	123.15	123.30	116249	143.34	1327	86671	74.56
CONSUMIETF	EQ	04-Jul-2024	114.17	114.34	114.59	114.17	114.36	114.26	114.35	12859	14.70	344	8737	67.94
CONTROLPR	EQ	04-Jul-2024	847.10	847.10	852.00	840.50	842.10	843.90	846.82	20442	173.11	2214	13004	63.61
CORALFINAC	EQ	04-Jul-2024	53.28	53.20	56.15	52.31	52.60	52.80	54.34	135414	73.59	1861	61200	45.19
CORDSCABLE	BE	04-Jul-2024	233.18	234.97	240.45	234.00	237.00	238.16	237.81	29816	70.90	557	-	-
COROMANDEL	EQ	04-Jul-2024	1583.60	1592.00	1598.45	1567.20	1578.00	1579.55	1581.24	154335	2440.40	12670	51928	33.65
COSMOFIRST	EQ	04-Jul-2024	909.85	920.00	929.05	870.00	900.00	885.40	897.20	163012	1462.55	5131	95269	58.44
COUNCODOS	EQ	04-Jul-2024	6.16	6.16	6.54	5.99	6.41	6.39	6.35	1022274	64.95	1467	535350	52.37
CPS	ST	04-Jul-2024	270.00	270.00	270.00	270.00	270.00	270.00	270.00	600	1.62	1	600	100.00
CPSEETF	EQ	04-Jul-2024	95.58	95.60	96.88	95.59	96.73	96.50	96.47	4006552	3865.18	17564	2640793	65.91
CRAFTSMAN	EQ	04-Jul-2024	5764.45	5799.00	5799.00	5634.90	5700.60	5700.85	5697.57	60543	3449.48	12608	28925	47.78
CRAYONS	SM	04-Jul-2024	136.70	139.00	139.00	133.10	133.10	134.00	136.70	33000	45.11	29	27000	81.82
CREATIVE	EQ	04-Jul-2024	866.95	858.50	858.50	780.00	791.05	787.40	817.62	447362	3657.74	22215	137748	30.79
CREATIVEYE	BE	04-Jul-2024	7.00	6.99	6.99	6.86	6.86	6.86	6.98	5760	0.40	21	-	-
CREDITACC	EQ	04-Jul-2024	1325.15	1369.00	1369.00	1325.00	1330.00	1329.25	1335.54	436213	5825.82	27357	226304	51.88
CREST	EQ	04-Jul-2024	411.90	412.00	436.40	406.20	432.20	431.25	425.54	171924	731.61	10497	101903	59.27
CRISIL	EQ	04-Jul-2024	4285.90	4285.90	4385.00	4273.00	4310.00	4316.10	4307.96	25199	1085.56	6299	10895	43.24
CROMPTON	EQ	04-Jul-2024	411.20	411.20	412.10	408.05	408.15	408.60	409.94	956124	3919.51	15909	306275	32.03
CROWN	BE	04-Jul-2024	309.10	305.00	309.00	294.00	305.00	301.80	300.62	17070	51.32	442	-	-
CSBBANK	EQ	04-Jul-2024	378.80	379.25	381.60	368.55	372.55	373.45	376.66	444753	1675.19	21183	231793	52.12
CSLFINANCE	EQ	04-Jul-2024	469.65	470.55	478.50	462.60	470.00	470.70	468.76	25628	120.13	3562	11716	45.72
CTE	EQ	04-Jul-2024	127.30	128.44	129.47	126.26	126.40	127.35	127.88	122429	156.56	1475	69866	57.07
CUB	EQ	04-Jul-2024	170.07	170.53	174.75	168.19	172.60	172.79	171.89	5337355	9174.29	37166	2196826	41.16
CUBEXTUB	BE	04-Jul-2024	101.74	103.75	103.77	103.75	103.77	103.77	103.77	2866	2.97	30	-	-
CUMMINSIND	EQ	04-Jul-2024	3957.95	3973.95	4114.95	3951.35	4072.50	4064.30	4067.65	1127996	45882.93	71083	460976	40.87
CUPID	BE	04-Jul-2024	88.12	88.79	89.50	86.70	87.00	86.89	87.67	1996865	1750.75	5142	-	-
CYBERMEDIA	BE	04-Jul-2024	24.14	24.14	24.99	23.61	23.70	23.78	23.94	16131	3.86	150	-	-
CYBERTECH	EQ	04-Jul-2024	181.71	183.50	183.88	177.49	179.95	178.17	180.09	116661	210.10	6188	60886	52.19
CYIENT	EQ	04-Jul-2024	1830.90	1849.75	1849.80	1810.00	1825.05	1827.90	1824.99	1295955	23651.03	45686	923654	71.27
CYIENTDLM	EQ	04-Jul-2024	759.70	764.95	777.70	756.00	775.50	775.00	770.50	305399	2353.10	21172	181577	59.46
DABUR	EQ	04-Jul-2024	609.70	609.80	613.60	605.05	605.55	605.95	609.58	2277423	13882.81	53737	1507272	66.18
DALBHARAT	EQ	04-Jul-2024	1855.95	1860.00	1870.25	1834.10	1844.00	1842.35	1852.82	452681	8387.37	24904	279378	61.72
DALMIASUG	EQ	04-Jul-2024	416.65	416.65	420.55	406.35	409.00	408.65	413.06	98112	405.26	7406	44808	45.67
DAMODARIND	EQ	04-Jul-2024	52.86	52.25	53.40	50.58	51.20	51.41	51.66	113611	58.70	2441	40050	35.25
DANGEE	EQ	04-Jul-2024	7.66	7.66	7.84	7.60	7.76	7.73	7.71	269416	20.78	762	225103	83.55
DATAMATICS	EQ	04-Jul-2024	638.95	643.30	685.00	639.60	669.50	667.50	673.27	1116623	7517.93	43112	237430	21.26
DATAPATTNS	EQ	04-Jul-2024	3175.05	3200.00	3224.95	3120.05	3178.00	3179.70	3181.33	623284	19828.74	45376	182959	29.35
DAVANGERE	EQ	04-Jul-2024	9.34	9.90	10.19	9.47	9.49	9.48	9.90	92623812	9167.22	66569	38559248	41.63
DBCORP	EQ	04-Jul-2024	338.45	339.45	359.00	339.45	358.05	356.60	351.55	354247	1245.36	10411	242217	68.38
DBL	EQ	04-Jul-2024	532.65	535.00	553.00	532.95	543.80	546.25	544.84	665817	3627.63	22593	218825	32.87
DBOL	EQ	04-Jul-2024	142.95	142.25	145.05	140.74	142.19	141.70	142.25	141198	200.85	3651	73560	52.10
DBREALTY	EQ	04-Jul-2024	204.02	205.50	207.43	200.01	201.00	200.98	203.63	2215688	4511.77	22243	1083289	48.89
DBSTOCKBRO	EQ	04-Jul-2024	48.06	48.06	48.99	47.01	48.19	47.63	47.95	13755	6.60	495	8559	62.22
DCAL	EQ	04-Jul-2024	172.12	172.60	174.02	170.44	172.55	172.23	172.41	356560	614.75	9286	187902	52.70
DCBBANK	EQ	04-Jul-2024	140.50	140.90	140.90	138.50	139.10	139.26	139.41	1188433	1656.83	10009	573829	48.28
DCG	SM	04-Jul-2024	165.95	166.00	182.50	156.50	159.00	159.50	172.40	1113600	1919.83	813	526800	47.31
DCI	BE	04-Jul-2024	257.58	270.45	270.45	262.73	270.45	270.45	269.49	21062	56.76	474	-	-
DCM	EQ	04-Jul-2024	88.16	87.40	88.40	83.50	85.65	86.10	85.99	446946	384.31	4668	211903	47.41
DCMFINSERV	BE	04-Jul-2024	6.15	6.45	6.45	5.90	6.31	6.27	6.21	38611	2.40	176	-	-
DCMNVL	EQ	04-Jul-2024	263.52	261.15	284.85	260.65	279.10	280.70	275.46	346837	955.41	16485	211708	61.04
DCMSHRIRAM	EQ	04-Jul-2024	1015.70	1015.00	1019.95	1004.50	1011.00	1008.95	1011.54	33065	334.46	3991	18871	57.07
DCMSRIND	EQ	04-Jul-2024	216.88	218.58	220.04	215.56	216.00	216.36	217.67	117285	255.30	4290	62901	53.63
DCW	EQ	04-Jul-2024	55.85	55.88	56.27	55.11	55.45	55.35	55.68	1752605	975.78	9288	701211	40.01
DCXINDIA	EQ	04-Jul-2024	442.70	442.70	450.00	433.25	446.00	444.10	442.91	2881389	12761.93	35516	1056773	36.68
DECCANCE	EQ	04-Jul-2024	676.50	680.00	684.65	670.00	673.00	670.90	674.72	11362	76.66	1286	6648	58.51
DEEDEV	EQ	04-Jul-2024	334.85	335.85	343.40	333.60	341.00	341.40	339.32	1016942	3450.71	29237	487565	47.94
DEEM	SM	04-Jul-2024	102.00	103.00	105.50	102.05	103.45	103.10	103.17	39000	40.24	39	34000	87.18
DEEPAKFERT	EQ	04-Jul-2024	741.30	745.15	767.00	727.50	751.50	749.85	752.95	2883919	21714.52	57756	879981	30.51
DEEPAKNTR	EQ	04-Jul-2024	2660.25	2678.00	2705.00	2617.60	2680.00	2677.10	2668.61	386465	10313.25	33639	94450	24.44
DEEPENR	EQ	04-Jul-2024	168.85	169.79	169.80	166.80	168.00	167.21	167.59	14547	24.38	806	9491	65.24
DEEPINDS	EQ	04-Jul-2024	288.45	290.40	291.70	285.85	286.80	286.60	288.43	111206	320.75	3887	68816	61.88
DELAPLEX	SM	04-Jul-2024	268.55	273.00	280.95	257.95	263.50	265.30	267.75	81600	218.48	129	61800	75.74
DELHIVERY	EQ	04-Jul-2024	399.40	399.00	399.70	395.20	399.25	398.25	397.46	3049295	12119.85	28047	2531572	83.02
DELPHIFX	BE	04-Jul-2024	222.64	227.09	227.09	227.00	227.09	227.09	227.08	13207	29.99	90	-	-
DELTACORP	EQ	04-Jul-2024	132.40	132.10	137.00	132.10	134.00	134.06	135.20	3718950	5028.15	25679	1530799	41.16
DELTAMAGNT	EQ	04-Jul-2024	95.68	96.53	97.37	95.40	96.40	96.39	95.86	3813	3.65	112	2362	61.95
DEN	EQ	04-Jul-2024	56.04	56.21	56.30	54.51	54.63	54.66	55.20	1535858	847.81	9509	744710	48.49
DENEERS	SM	04-Jul-2024	194.85	197.90	200.00	197.90	199.90	199.90	199.01	12000	23.88	12	10800	90.00
DENORA	EQ	04-Jul-2024	1898.70	1898.70	1970.00	1896.95	1933.00	1930.65	1927.53	90460	1743.65	11343	34753	38.42
DENTALKART	SM	04-Jul-2024	605.35	610.00	610.00	593.00	593.95	593.80	598.19	14750	88.23	54	10500	71.19
DESTINY	ST	04-Jul-2024	31.00	32.50	32.50	32.50	32.50	32.50	32.50	3000	0.98	1	3000	100.00
DEVIT	EQ	04-Jul-2024	122.81	125.50	135.01	123.50	130.60	130.55	130.49	299676	391.04	3988	145192	48.45
DEVYANI	EQ	04-Jul-2024	168.00	167.50	169.29	166.70	167.50	167.89	167.69	686359	1150.93	13968	350055	51.00
DGCONTENT	BE	04-Jul-2024	35.67	37.45	37.45	35.80	37.45	37.45	37.05	12971	4.81	108	-	-
DHAMPURSUG	EQ	04-Jul-2024	222.72	224.00	225.73	222.23	223.10	223.14	223.61	339190	758.46	8122	134550	39.67
DHANBANK	EQ	04-Jul-2024	42.14	42.14	42.48	41.80	42.14	42.20	42.13	771825	325.15	3118	596876	77.33
DHANI	EQ	04-Jul-2024	57.67	57.90	59.00	55.55	56.20	55.93	57.32	7926083	4543.49	32943	2605097	32.87
DHANUKA	EQ	04-Jul-2024	1643.75	1648.00	1710.00	1618.00	1689.00	1695.70	1674.87	80629	1350.43	10085	42154	52.28
DHARMAJ	EQ	04-Jul-2024	299.89	297.01	315.00	291.24	307.25	307.92	304.47	851412	2592.31	31939	245580	28.84
DHRUV	BE	04-Jul-2024	134.80	141.54	141.54	141.54	141.54	141.54	141.54	107337	151.92	194	-	-
DHTL	SM	04-Jul-2024	131.25	130.00	133.00	130.00	133.00	133.00	130.75	3200	4.18	3	3200	100.00
DHUNINV	EQ	04-Jul-2024	1396.35	1396.70	1420.45	1375.00	1381.15	1387.05	1396.75	3570	49.86	939	2109	59.08
DIACABS	BE	04-Jul-2024	1319.95	1293.55	1293.55	1293.55	1293.55	1293.55	1293.55	970	12.55	93	-	-
DIAMINESQ	EQ	04-Jul-2024	655.00	647.75	655.00	601.40	609.00	607.90	629.10	98410	619.10	8267	38319	38.94
DIAMONDYD	EQ	04-Jul-2024	903.15	908.50	917.45	897.20	910.95	914.70	907.63	18835	170.95	2495	11065	58.75
DICIND	EQ	04-Jul-2024	529.55	529.40	532.00	514.05	520.00	519.40	522.41	11748	61.37	1188	5637	47.98
DIGIDRIVE	BE	04-Jul-2024	36.31	36.00	36.85	36.00	36.85	36.85	36.50	20884	7.62	88	-	-
DIGIKORE	SM	04-Jul-2024	512.25	559.95	560.00	485.55	506.00	503.45	532.43	94600	503.68	429	69600	73.57
DIGISPICE	EQ	04-Jul-2024	44.67	44.90	46.00	41.11	42.80	42.30	43.05	1583598	681.75	7050	840243	53.06
DIGJAMLMTD	BE	04-Jul-2024	82.70	82.80	84.87	82.80	84.84	83.72	83.51	1037	0.87	31	-	-
DIL	EQ	04-Jul-2024	7.81	7.89	7.89	7.77	7.81	7.80	7.82	842025	65.83	1590	543761	64.58
DISHTV	EQ	04-Jul-2024	15.83	15.95	15.95	15.61	15.63	15.65	15.71	10016875	1573.96	10357	3551129	35.45
DIVGIITTS	EQ	04-Jul-2024	701.45	705.05	719.45	701.05	708.00	712.10	710.01	34153	242.49	4809	15759	46.14
DIVISLAB	EQ	04-Jul-2024	4559.15	4559.15	4577.40	4521.70	4543.00	4544.05	4545.39	242990	11044.84	22845	139639	57.47
DIVOPPBEES	EQ	04-Jul-2024	80.86	81.30	81.30	80.51	81.27	81.17	81.17	60119	48.80	1117	44889	74.67
DIXON	EQ	04-Jul-2024	12648.85	12770.00	12865.00	12590.00	12659.00	12658.45	12704.54	455066	57814.04	58708	190108	41.78
DJML	BE	04-Jul-2024	329.00	323.50	335.55	323.00	335.55	335.55	325.66	18109	58.97	74	-	-
DKEGL	SM	04-Jul-2024	79.95	73.65	84.95	73.65	84.90	84.90	81.14	10500	8.52	7	3000	28.57
DLF	EQ	04-Jul-2024	841.15	842.00	847.00	833.65	837.80	838.60	840.57	1817264	15275.32	43185	715751	39.39
DLINKINDIA	EQ	04-Jul-2024	559.65	550.05	554.95	535.30	537.50	538.65	544.03	1470508	8000.03	37463	350111	23.81
DMART	EQ	04-Jul-2024	4792.90	4785.10	4825.00	4725.00	4768.00	4768.10	4776.91	317759	15179.05	27103	199042	62.64
DMCC	EQ	04-Jul-2024	315.70	315.00	321.30	310.10	318.25	319.75	315.07	45175	142.33	2082	24189	53.55
DNAMEDIA	EQ	04-Jul-2024	5.38	5.64	5.64	5.21	5.36	5.39	5.48	456280	25.02	777	304838	66.81
DODLA	EQ	04-Jul-2024	1022.35	1027.35	1146.20	1025.20	1116.00	1109.90	1088.49	495328	5391.61	34076	207296	41.85
DOLATALGO	EQ	04-Jul-2024	133.96	135.00	137.80	133.76	134.10	134.05	134.92	526875	710.84	6340	292413	55.50
DOLLAR	EQ	04-Jul-2024	531.85	533.60	536.95	527.00	527.05	527.95	529.66	74046	392.19	4061	47002	63.48
DOLLEX	SM	04-Jul-2024	38.65	39.30	39.30	38.05	38.45	38.45	38.60	12000	4.63	3	8000	66.67
DOLPHIN	BE	04-Jul-2024	687.55	685.00	708.90	673.00	702.50	696.20	686.23	4395	30.16	243	-	-
DOMS	EQ	04-Jul-2024	2150.75	2164.95	2275.00	2155.00	2190.00	2185.60	2218.04	148509	3293.99	20972	49993	33.66
DONEAR	EQ	04-Jul-2024	132.22	133.84	134.90	131.00	131.50	131.36	132.42	207543	274.82	4241	81893	39.46
DPABHUSHAN	EQ	04-Jul-2024	1377.75	1391.55	1399.00	1352.00	1363.00	1361.05	1373.06	17638	242.18	2911	7833	44.41
DPEL	ST	04-Jul-2024	144.70	137.50	137.50	137.50	137.50	137.50	137.50	24000	33.00	8	24000	100.00
DPSCLTD	EQ	04-Jul-2024	17.49	17.49	17.69	17.31	17.41	17.46	17.47	764434	133.54	4611	483747	63.28
DPWIRES	EQ	04-Jul-2024	459.40	459.45	467.95	459.45	464.90	461.55	463.11	27556	127.61	3054	13046	47.34
DRCSYSTEMS	BE	04-Jul-2024	28.23	28.55	28.70	28.00	28.45	28.23	28.31	139706	39.55	543	-	-
DREAMFOLKS	EQ	04-Jul-2024	481.95	481.10	485.50	480.60	481.00	481.25	481.98	100242	483.14	4465	63681	63.53
DREDGECORP	EQ	04-Jul-2024	1276.25	1269.05	1340.05	1241.15	1340.05	1339.35	1308.85	503284	6587.25	16820	192849	38.32
DRONE	SM	04-Jul-2024	410.25	430.75	430.75	430.75	430.75	430.75	430.75	50000	215.38	44	50000	100.00
DRREDDY	EQ	04-Jul-2024	6425.90	6430.00	6542.00	6370.10	6471.10	6479.35	6458.80	348849	22531.45	44871	126830	36.36
DRSDILIP	SM	04-Jul-2024	128.50	126.00	126.00	126.00	126.00	126.00	126.00	800	1.01	1	800	100.00
DSSL	EQ	04-Jul-2024	1247.60	1266.00	1278.00	1235.15	1261.00	1253.35	1258.32	36152	454.91	4046	21485	59.43
DTIL	EQ	04-Jul-2024	214.40	215.50	217.29	211.20	212.05	212.90	215.20	8951	19.26	231	7615	85.07
DTL	ST	04-Jul-2024	252.00	264.60	264.60	240.30	260.00	257.05	260.30	660000	1717.99	370	619200	93.82
DUCOL	SM	04-Jul-2024	150.15	153.60	164.40	149.00	156.75	158.25	157.73	287200	453.01	256	202400	70.47
DUCON	BE	04-Jul-2024	7.96	7.95	7.95	7.80	7.80	7.80	7.83	105348	8.25	165	-	-
DUGLOBAL	SM	04-Jul-2024	72.05	74.00	74.35	72.50	72.50	72.50	73.55	227500	167.32	81	20000	8.79
DURLAX	ST	04-Jul-2024	83.95	84.00	88.10	83.05	88.10	87.85	86.53	1506000	1303.21	649	1438000	95.48
DVL	EQ	04-Jul-2024	361.75	363.35	370.00	359.05	360.00	360.40	364.09	56498	205.70	5058	25663	45.42
DWARKESH	EQ	04-Jul-2024	75.65	76.45	76.49	75.20	75.80	75.42	75.66	1019478	771.29	8760	429080	42.09
DYCL	EQ	04-Jul-2024	590.95	596.85	599.80	586.00	590.25	589.20	592.47	50895	301.54	5241	28194	55.40
DYNAMATECH	EQ	04-Jul-2024	7378.70	7428.95	7428.95	7220.00	7266.00	7273.20	7303.45	4250	310.40	1767	2491	58.61
DYNAMIC	SM	04-Jul-2024	239.10	251.05	251.05	248.00	251.05	251.05	250.59	72000	180.42	60	56000	77.78
DYNPRO	EQ	04-Jul-2024	309.85	310.30	316.00	301.40	309.55	307.10	308.25	86557	266.81	4344	36675	42.37
E2E	BE	04-Jul-2024	1533.40	1533.00	1610.05	1496.00	1610.05	1610.05	1565.26	35662	558.20	1631	-	-
EASEMYTRIP	EQ	04-Jul-2024	41.90	42.10	42.55	41.76	42.05	42.03	42.08	9565673	4025.09	24089	4936451	51.61
EBBETF0425	EQ	04-Jul-2024	1220.15	1225.00	1225.00	1216.65	1220.01	1220.85	1220.92	9149	111.70	81	8179	89.40
EBBETF0430	EQ	04-Jul-2024	1390.32	1420.00	1432.05	1379.01	1397.35	1398.58	1397.36	12269	171.44	2026	10288	83.85
EBBETF0431	EQ	04-Jul-2024	1233.65	1234.90	1234.90	1229.00	1232.04	1232.82	1230.45	11804	145.24	191	9757	82.66
EBBETF0433	EQ	04-Jul-2024	1127.80	1135.00	1135.00	1126.05	1126.05	1129.57	1128.95	1595	18.01	37	1224	76.74
ECLERX	EQ	04-Jul-2024	2518.50	2475.15	2563.00	2473.15	2528.00	2516.75	2512.10	106289	2670.09	13931	43704	41.12
EDELWEISS	EQ	04-Jul-2024	65.68	65.99	65.99	65.20	65.46	65.43	65.47	1532203	1003.10	21028	856025	55.87
EFACTOR	SM	04-Jul-2024	253.80	256.00	260.00	248.10	248.10	248.90	254.48	33600	85.50	42	25600	76.19
EFORCE	SM	04-Jul-2024	77.35	77.35	78.75	77.00	77.00	77.40	77.67	57600	44.74	43	45600	79.17
EGOLD	EQ	04-Jul-2024	73.90	73.95	74.35	73.80	74.15	74.30	74.29	75875	56.37	42	75017	98.87
EICHERMOT	EQ	04-Jul-2024	4692.30	4692.30	4725.00	4662.00	4685.00	4689.50	4691.93	313153	14692.92	31878	169891	54.25
EIDPARRY	EQ	04-Jul-2024	753.20	759.90	767.70	754.05	762.00	761.05	761.94	358030	2727.97	13879	161502	45.11
EIFFL	EQ	04-Jul-2024	137.28	138.00	142.01	134.06	138.00	137.41	137.73	28891	39.79	1119	21635	74.88
EIHAHOTELS	EQ	04-Jul-2024	958.55	964.20	969.80	939.90	944.80	943.95	948.83	28374	269.22	2976	17084	60.21
EIHOTEL	EQ	04-Jul-2024	423.75	424.20	430.00	422.10	424.95	424.95	426.35	423717	1806.54	11757	270172	63.76
EIMCOELECO	BE	04-Jul-2024	2725.15	2850.00	2850.00	2620.00	2720.00	2736.05	2737.26	7663	209.76	643	-	-
EKC	EQ	04-Jul-2024	132.26	132.60	146.28	132.60	141.50	141.62	142.36	4320041	6150.18	46157	1450119	33.57
ELDEHSG	EQ	04-Jul-2024	1023.35	1023.70	1046.90	1010.85	1011.00	1018.00	1018.41	1853	18.87	194	1491	80.46
ELECON	EQ	04-Jul-2024	1336.35	1342.00	1364.00	1338.05	1350.00	1346.20	1349.54	165573	2234.47	15154	80528	48.64
ELECTCAST	EQ	04-Jul-2024	185.75	186.80	189.00	183.05	185.50	184.30	185.85	920047	1709.91	13875	530354	57.64
ELECTHERM	BE	04-Jul-2024	770.30	754.90	754.90	754.90	754.90	754.90	754.90	5673	42.83	82	-	-
ELGIEQUIP	EQ	04-Jul-2024	737.10	743.15	747.00	728.05	734.35	735.20	735.25	106270	781.35	7924	49835	46.89
ELGIRUBCO	BE	04-Jul-2024	78.45	80.01	80.01	80.00	80.01	80.01	80.01	172694	138.17	148	-	-
ELIN	EQ	04-Jul-2024	206.71	206.71	210.19	201.96	202.68	203.03	206.07	225702	465.10	6689	113139	50.13
EMAMILTD	EQ	04-Jul-2024	736.40	741.00	744.70	732.00	733.55	738.85	739.44	562535	4159.62	23002	201363	35.80
EMAMIPAP	EQ	04-Jul-2024	133.70	135.00	137.00	130.40	133.00	131.82	133.84	376240	503.55	7787	144283	38.35
EMAMIREAL	EQ	04-Jul-2024	101.70	103.40	105.00	99.50	101.99	101.11	101.90	65489	66.73	851	48210	73.62
EMBASSY	RR	04-Jul-2024	355.45	356.50	358.49	355.00	357.00	357.93	356.60	958320	3417.36	29089	817343	85.29
EMIL	EQ	04-Jul-2024	228.66	227.02	230.80	225.01	227.60	227.58	228.71	310177	709.40	8836	187044	60.30
EMKAY	BE	04-Jul-2024	162.03	164.80	170.13	163.05	170.13	167.76	168.62	58013	97.82	537	-	-
EMKAYTOOLS	SM	04-Jul-2024	990.00	985.00	985.00	985.00	985.00	985.00	985.00	600	5.91	2	600	100.00
EMMBI	EQ	04-Jul-2024	113.78	114.59	117.70	113.71	115.49	115.11	115.88	108398	125.61	2306	54233	50.03
EMMIL	SM	04-Jul-2024	385.00	393.95	393.95	373.10	376.00	377.70	377.82	43000	162.46	43	28000	65.12
EMSLIMITED	EQ	04-Jul-2024	667.10	671.00	679.95	654.30	662.65	656.65	664.74	479278	3185.95	21702	227458	47.46
EMUDHRA	EQ	04-Jul-2024	893.80	899.70	901.55	879.00	889.00	888.20	888.17	130343	1157.67	12562	57045	43.77
ENDURANCE	EQ	04-Jul-2024	2750.65	2775.00	2790.00	2742.00	2744.15	2749.10	2760.17	92557	2554.73	20637	45166	48.80
ENERGYDEV	EQ	04-Jul-2024	23.44	23.44	23.59	23.05	23.15	23.16	23.23	94531	21.96	709	60812	64.33
ENFUSE	SM	04-Jul-2024	195.40	213.60	214.90	201.50	214.90	214.90	213.85	87600	187.33	61	63600	72.60
ENGINERSIN	EQ	04-Jul-2024	263.05	263.90	270.00	260.00	268.95	268.95	267.18	10340640	27628.46	78207	3575595	34.58
ENIL	EQ	04-Jul-2024	261.05	262.90	273.00	252.55	254.10	255.80	262.18	180919	474.33	11195	69837	38.60
ENSER	SM	04-Jul-2024	178.60	180.00	180.00	174.20	178.00	178.00	177.28	14000	24.82	7	12000	85.71
ENTERO	EQ	04-Jul-2024	1117.85	1126.95	1128.35	1103.10	1119.50	1112.75	1115.96	56647	632.16	8411	36462	64.37
EPACK	EQ	04-Jul-2024	259.31	260.24	263.70	251.10	253.40	253.70	255.34	796537	2033.91	9928	461365	57.92
EPIGRAL	EQ	04-Jul-2024	1560.35	1560.40	1579.25	1509.00	1567.00	1550.55	1543.61	142633	2201.69	15508	57533	40.34
EPL	EQ	04-Jul-2024	227.55	225.05	226.50	220.20	221.00	221.98	223.52	2098950	4691.66	26584	940804	44.82
EQUAL50ADD	EQ	04-Jul-2024	312.67	315.97	315.97	312.53	313.04	313.26	313.49	3921	12.29	187	3333	85.00
EQUIPPP	BE	04-Jul-2024	27.35	27.80	28.50	27.00	28.20	28.33	27.91	19323	5.39	102	-	-
EQUITASBNK	EQ	04-Jul-2024	94.58	95.09	95.09	93.75	93.80	94.06	94.39	3357978	3169.71	19301	2301976	68.55
ERIS	EQ	04-Jul-2024	1043.25	1044.05	1060.05	1021.65	1035.00	1030.15	1033.21	101322	1046.87	7791	60099	59.31
EROSMEDIA	EQ	04-Jul-2024	19.85	20.00	20.08	19.50	19.64	19.65	19.72	469702	92.60	1414	317135	67.52
ESABINDIA	EQ	04-Jul-2024	6049.35	6066.00	6176.55	6018.55	6057.65	6108.70	6086.49	6066	369.21	2243	2688	44.31
ESAFSFB	EQ	04-Jul-2024	52.90	53.40	53.40	52.10	52.74	52.66	52.84	1022442	540.22	11367	676970	66.21
ESCONET	SM	04-Jul-2024	329.15	345.60	345.60	345.60	345.60	345.60	345.60	12000	41.47	13	12000	100.00
ESCORTS	EQ	04-Jul-2024	4117.35	4110.05	4149.75	4095.20	4110.00	4105.80	4117.06	98914	4072.34	15115	47431	47.95
ESFL	SM	04-Jul-2024	172.20	174.50	174.50	170.60	170.70	170.75	171.84	14400	24.74	23	9600	66.67
ESG	EQ	04-Jul-2024	40.86	40.99	41.11	40.99	41.03	41.03	41.07	57086	23.44	350	49919	87.45
ESILVER	EQ	04-Jul-2024	91.39	91.39	92.10	91.30	91.70	92.01	91.92	15653	14.39	105	11872	75.84
ESSARSHPNG	EQ	04-Jul-2024	49.84	50.00	54.82	50.00	54.82	54.82	54.17	4811186	2605.98	11495	1883190	39.14
ESSENTIA	BE	04-Jul-2024	3.97	3.89	3.89	3.89	3.89	3.89	3.89	2017637	78.49	2540	-	-
ESTER	EQ	04-Jul-2024	124.05	124.60	124.95	119.84	121.85	122.21	121.55	327058	397.55	6326	159412	48.74
ETHOSLTD	EQ	04-Jul-2024	2878.40	2878.35	2899.00	2850.00	2870.05	2890.55	2878.17	21875	629.60	3463	9941	45.44
EUROBOND	SM	04-Jul-2024	201.50	205.70	214.80	200.00	206.10	208.60	207.66	48000	99.68	44	31000	64.58
EUROTEXIND	EQ	04-Jul-2024	13.56	13.07	13.96	13.07	13.70	13.70	13.48	4681	0.63	67	3552	75.88
EVEREADY	EQ	04-Jul-2024	354.75	355.50	363.25	354.30	359.50	359.10	359.62	235932	848.47	10302	130885	55.48
EVERESTIND	EQ	04-Jul-2024	1201.30	1201.30	1209.90	1178.00	1190.00	1188.30	1190.14	7503	89.30	2136	3439	45.83
EXCEL	BE	04-Jul-2024	0.69	0.69	0.70	0.69	0.70	0.70	0.70	4055289	28.32	2317	-	-
EXCELINDUS	EQ	04-Jul-2024	1179.30	1179.30	1195.00	1161.00	1191.90	1188.75	1178.89	16097	189.77	2303	9187	57.07
EXICOM	EQ	04-Jul-2024	515.20	518.30	519.00	484.10	491.70	490.95	497.13	1888175	9386.62	35387	952115	50.43
EXIDEIND	EQ	04-Jul-2024	568.90	570.00	570.70	563.55	567.00	566.20	566.72	2424207	13738.58	52577	1045453	43.13
EXPLEOSOL	EQ	04-Jul-2024	1288.35	1288.75	1305.95	1281.00	1291.00	1289.15	1294.16	17185	222.40	2235	9507	55.32
EXXARO	EQ	04-Jul-2024	92.65	93.00	93.05	92.00	92.50	92.17	92.38	45760	42.28	1063	33684	73.61
FACT	EQ	04-Jul-2024	1014.45	1020.00	1065.40	1007.05	1014.00	1012.90	1037.86	2015054	20913.35	51179	434896	21.58
FAIRCHEMOR	EQ	04-Jul-2024	1513.05	1523.35	1525.15	1455.00	1459.10	1465.65	1486.39	42525	632.09	4987	22140	52.06
FALCONTECH	ST	04-Jul-2024	76.20	76.00	76.00	72.40	75.95	75.95	73.07	94800	69.27	79	88800	93.67
FAZE3Q	EQ	04-Jul-2024	456.30	460.85	465.00	447.70	461.00	453.50	452.16	50291	227.40	5102	31944	63.52
FCL	EQ	04-Jul-2024	394.50	397.15	400.00	386.85	391.10	391.45	391.62	338067	1323.93	13776	150218	44.43
FCSSOFT	EQ	04-Jul-2024	4.18	4.25	4.28	4.12	4.15	4.14	4.19	9768266	408.80	10278	5168919	52.92
FDC	EQ	04-Jul-2024	497.05	498.95	509.70	493.00	507.10	507.30	503.47	662019	3333.10	27611	262056	39.58
FEDERALBNK	EQ	04-Jul-2024	181.46	182.95	182.95	178.00	181.20	180.97	180.41	9860769	17789.65	73187	3270025	33.16
FEDFINA	EQ	04-Jul-2024	124.90	125.45	125.69	123.39	125.00	125.13	124.63	259676	323.63	3605	160253	61.71
FEL	BZ	04-Jul-2024	0.81	0.82	0.82	0.80	0.81	0.81	0.82	158759	1.30	205	-	-
FELDVR	BE	04-Jul-2024	6.09	6.09	6.29	5.85	5.87	5.87	5.95	10213	0.61	46	-	-
FELIX	SM	04-Jul-2024	307.30	319.95	319.95	307.25	317.15	315.80	315.65	34500	108.90	66	23500	68.12
FIBERWEB	EQ	04-Jul-2024	43.59	44.00	45.00	43.30	44.70	44.05	44.22	247505	109.44	2172	139517	56.37
FIDEL	SM	04-Jul-2024	117.15	116.95	122.95	116.80	120.45	120.30	120.12	23000	27.63	23	20000	86.96
FIEMIND	EQ	04-Jul-2024	1334.25	1360.00	1375.90	1336.30	1345.60	1342.75	1351.59	174119	2353.38	13780	82568	47.42
FILATEX	EQ	04-Jul-2024	57.54	57.54	58.21	57.21	57.45	57.52	57.75	974143	562.60	8415	442314	45.41
FILATFASH	EQ	04-Jul-2024	8.03	8.12	8.12	7.59	7.62	7.62	7.72	17456188	1347.94	19487	9437737	54.07
FINCABLES	EQ	04-Jul-2024	1660.95	1659.95	1697.95	1633.90	1647.65	1640.60	1661.20	147534	2450.83	13964	58390	39.58
FINEORG	EQ	04-Jul-2024	5214.80	5224.95	5423.45	5170.05	5336.65	5315.35	5321.15	77560	4127.09	15987	27415	35.35
FINIETF	EQ	04-Jul-2024	25.21	25.36	25.37	25.18	25.25	25.20	25.27	136805	34.57	814	92666	67.74
FINOPB	EQ	04-Jul-2024	305.15	307.00	312.95	306.05	310.60	310.60	309.68	141454	438.05	8315	68331	48.31
FINPIPE	EQ	04-Jul-2024	331.25	331.15	332.80	327.00	327.30	327.50	328.93	461731	1518.76	13271	247286	53.56
FIVESTAR	EQ	04-Jul-2024	826.60	825.85	826.60	800.00	806.55	805.40	808.43	298346	2411.92	19396	128249	42.99
FLAIR	EQ	04-Jul-2024	316.95	318.65	321.90	307.65	319.00	318.55	315.99	344411	1088.31	7111	152251	44.21
FLEXITUFF	BE	04-Jul-2024	29.21	30.67	30.67	30.67	30.67	30.67	30.67	1243340	381.33	43	-	-
FLFL	BZ	04-Jul-2024	2.74	2.84	2.87	2.75	2.86	2.82	2.83	263283	7.46	248	-	-
FLUOROCHEM	EQ	04-Jul-2024	3226.35	3260.70	3299.00	3211.15	3250.00	3244.65	3275.13	90029	2948.56	11241	46335	51.47
FMCGIETF	EQ	04-Jul-2024	59.78	61.55	61.55	59.71	59.81	59.83	59.97	522412	313.31	3716	388250	74.32
FMGOETZE	EQ	04-Jul-2024	432.95	435.50	439.75	430.80	432.00	433.15	434.09	110376	479.13	5443	63166	57.23
FMNL	EQ	04-Jul-2024	6.68	6.80	6.98	6.69	6.75	6.86	6.86	238982	16.39	631	120187	50.29
FOCE	SM	04-Jul-2024	996.00	998.00	998.00	995.00	998.00	998.00	997.14	14000	139.60	11	14000	100.00
FOCUS	EQ	04-Jul-2024	148.05	148.75	150.48	145.92	148.00	146.76	147.95	452087	668.88	6276	228358	50.51
FONEBOX	SM	04-Jul-2024	198.40	199.50	203.00	188.15	199.30	197.05	195.40	45000	87.93	43	36000	80.00
FOODSIN	EQ	04-Jul-2024	149.25	149.55	151.54	147.51	151.50	150.36	149.61	301791	451.52	6201	181371	60.10
FORCEMOT	EQ	04-Jul-2024	8925.45	9000.00	9047.90	8745.00	8774.90	8759.30	8846.70	23148	2047.83	6340	15272	65.98
FORTIS	EQ	04-Jul-2024	470.45	473.90	479.95	464.60	469.80	470.65	472.43	5684718	26856.09	62201	4579546	80.56
FOSECOIND	EQ	04-Jul-2024	4312.55	4322.55	4355.05	4250.00	4301.00	4308.90	4302.50	2593	111.56	1087	1424	54.92
FROG	SM	04-Jul-2024	388.60	397.00	397.00	369.20	369.30	370.25	372.66	228800	852.65	442	109200	47.73
FSC	BZ	04-Jul-2024	3.17	3.18	3.21	3.01	3.08	3.08	3.04	309395	9.41	330	-	-
FSL	EQ	04-Jul-2024	224.16	225.95	235.00	224.76	231.70	232.61	231.92	10384463	24083.34	85763	3819406	36.78
FUSION	EQ	04-Jul-2024	460.80	463.00	463.20	458.80	461.00	460.80	460.71	114510	527.56	6127	70353	61.44
GABRIEL	EQ	04-Jul-2024	482.45	487.30	504.45	483.00	489.75	490.70	495.24	949401	4701.80	32514	250236	26.36
GAEL	EQ	04-Jul-2024	136.64	137.00	140.25	136.20	139.90	139.82	138.71	4142314	5745.67	60768	1853867	44.75
GAIL	EQ	04-Jul-2024	220.14	221.00	221.79	217.28	219.18	219.16	219.21	15067769	33029.94	102924	7949720	52.76
GALAXYSURF	EQ	04-Jul-2024	2772.30	2781.00	3208.05	2776.10	3128.00	3114.70	3023.23	203705	6158.48	28110	82048	40.28
GALLANTT	BE	04-Jul-2024	375.10	376.00	378.00	356.35	359.80	357.75	363.53	134690	489.64	1687	-	-
GANDHAR	EQ	04-Jul-2024	219.45	222.75	222.75	217.45	218.50	218.34	219.41	393968	864.42	10780	173571	44.06
GANDHITUBE	EQ	04-Jul-2024	813.80	817.95	824.05	806.75	820.00	818.15	815.52	5672	46.26	908	2912	51.34
GANECOS	EQ	04-Jul-2024	1412.60	1415.00	1430.40	1400.10	1411.00	1415.45	1413.93	22929	324.20	5594	11472	50.03
GANESHBE	EQ	04-Jul-2024	152.14	151.82	152.09	148.82	150.90	149.72	150.17	222578	334.24	6796	137658	61.85
GANESHHOUC	EQ	04-Jul-2024	1006.70	1007.95	1029.25	988.50	995.85	991.50	1009.96	98410	993.90	10118	44917	45.64
GANGAFORGE	BE	04-Jul-2024	7.81	7.97	8.00	7.72	7.76	7.75	7.81	310476	24.24	891	-	-
GANGESSECU	EQ	04-Jul-2024	182.12	180.55	185.49	178.00	178.05	179.29	182.06	23292	42.41	1207	14657	62.93
GARFIBRES	EQ	04-Jul-2024	4001.70	4021.75	4035.00	3950.00	4010.00	3997.75	3988.16	7169	285.91	3308	3173	44.26
GATECH	BE	04-Jul-2024	1.21	1.25	1.25	1.20	1.23	1.22	1.23	825441	10.16	1051	-	-
GATECHDVR	BE	04-Jul-2024	3.05	3.09	3.15	3.01	3.08	3.07	3.07	89182	2.74	270	-	-
GATEWAY	EQ	04-Jul-2024	105.03	105.48	106.90	105.03	105.70	105.39	105.77	438576	463.89	7112	207529	47.32
GAYAPROJ	BZ	04-Jul-2024	6.96	7.30	7.30	7.30	7.30	7.30	7.30	84361	6.16	120	-	-
GEECEE	EQ	04-Jul-2024	387.20	389.45	394.55	385.10	387.00	388.70	390.17	17276	67.41	2229	8473	49.04
GEEKAYWIRE	EQ	04-Jul-2024	91.86	91.86	92.82	91.00	91.79	91.47	91.58	94382	86.44	2816	52679	55.81
GENCON	EQ	04-Jul-2024	47.37	48.00	48.00	45.63	46.58	46.22	46.44	109494	50.85	1519	56003	51.15
GENESYS	EQ	04-Jul-2024	595.25	601.00	610.25	590.00	607.00	607.40	600.29	221936	1332.26	15204	130450	58.78
GENSOL	EQ	04-Jul-2024	1018.45	1020.00	1030.60	1004.15	1017.90	1009.95	1013.61	131185	1329.70	7403	86367	65.84
GENUSPAPER	EQ	04-Jul-2024	21.87	21.89	22.15	21.38	21.74	21.67	21.72	876089	190.29	3930	342357	39.08
GENUSPOWER	EQ	04-Jul-2024	357.40	359.00	367.35	347.85	358.00	355.95	357.20	2060397	7359.69	28562	1180499	57.29
GEOJITFSL	EQ	04-Jul-2024	100.37	101.40	102.60	97.95	98.79	98.52	99.72	1268951	1265.44	11287	611669	48.20
GEPIL	EQ	04-Jul-2024	411.65	419.00	481.80	417.65	461.90	462.10	450.35	4063359	18299.40	101541	867658	21.35
GESHIP	EQ	04-Jul-2024	1237.85	1249.85	1274.75	1230.10	1238.00	1239.35	1247.87	1053547	13146.95	43945	307002	29.14
GET&D	BE	04-Jul-2024	1639.00	1720.95	1720.95	1661.10	1707.95	1692.30	1705.30	201602	3437.91	16618	-	-
GFLLIMITED	EQ	04-Jul-2024	80.46	80.51	81.20	79.00	79.29	79.12	79.65	100408	79.97	3240	57137	56.90
GHCL	EQ	04-Jul-2024	566.30	569.15	572.50	556.55	564.25	564.65	567.07	188015	1066.18	11187	76995	40.95
GHCLTEXTIL	EQ	04-Jul-2024	92.96	95.20	97.50	91.20	92.10	91.94	94.80	1098845	1041.65	12934	568713	51.76
GICHSGFIN	EQ	04-Jul-2024	250.40	252.80	255.75	248.70	249.35	249.76	252.42	584213	1474.69	11161	274754	47.03
GICL	SM	04-Jul-2024	45.95	47.00	48.20	46.80	48.20	48.00	47.22	132000	62.33	33	30000	22.73
GICRE	EQ	04-Jul-2024	385.75	388.00	392.95	383.05	387.15	385.50	387.07	1620511	6272.47	28431	518904	32.02
GILLANDERS	EQ	04-Jul-2024	99.83	99.75	104.82	94.83	95.81	96.07	99.36	88499	87.94	1000	32951	37.23
GILLETTE	EQ	04-Jul-2024	7289.90	7326.80	7327.40	7220.00	7230.00	7228.80	7255.06	12179	883.59	3164	7550	61.99
GILT5YBEES	EQ	04-Jul-2024	56.35	56.48	56.49	56.34	56.48	56.46	56.46	780432	440.62	724	754137	96.63
GINNIFILA	EQ	04-Jul-2024	33.14	33.44	34.00	32.01	32.60	32.49	32.94	117984	38.86	1563	65159	55.23
GIPCL	EQ	04-Jul-2024	241.15	242.60	248.00	238.99	241.50	242.04	243.53	518093	1261.69	6100	321253	62.01
GIRIRAJ	ST	04-Jul-2024	445.65	467.90	467.90	457.00	467.90	467.90	467.29	8500	39.72	34	8500	100.00
GKWLIMITED	BE	04-Jul-2024	2803.90	2925.00	2944.05	2925.00	2944.05	2944.05	2941.20	1056	31.06	49	-	-
GLAND	EQ	04-Jul-2024	1810.20	1814.65	1828.00	1805.00	1810.00	1810.00	1811.67	172326	3121.98	10984	123981	71.95
GLAXO	EQ	04-Jul-2024	2603.70	2617.00	2660.00	2567.65	2596.00	2588.25	2616.65	122152	3196.30	15526	55807	45.69
GLENMARK	EQ	04-Jul-2024	1281.80	1282.00	1303.15	1272.00	1297.00	1295.50	1288.76	712608	9183.84	31541	299566	42.04
GLFL	BE	04-Jul-2024	8.47	8.89	8.89	8.62	8.89	8.89	8.85	38179	3.38	116	-	-
GLOBAL	BE	04-Jul-2024	169.94	170.00	173.33	170.00	173.33	173.33	171.34	13619	23.34	137	-	-
GLOBALPET	SM	04-Jul-2024	99.00	99.50	101.50	99.50	100.55	100.55	100.51	9000	9.05	6	9000	100.00
GLOBALVECT	BE	04-Jul-2024	214.32	211.00	214.33	211.00	214.33	214.33	213.69	7085	15.14	91	-	-
GLOBE	EQ	04-Jul-2024	3.43	3.50	3.74	3.43	3.65	3.63	3.63	9432158	342.26	4971	6726490	71.31
GLOBUSSPR	EQ	04-Jul-2024	842.75	845.00	849.00	826.00	827.65	828.80	834.83	185180	1545.94	11004	93248	50.36
GLOSTERLTD	EQ	04-Jul-2024	819.35	819.00	836.95	819.00	832.00	834.05	833.85	2583	21.54	268	1770	68.52
GLS	EQ	04-Jul-2024	925.35	935.00	947.30	906.95	914.95	911.70	920.67	95871	882.66	5857	43171	45.03
GMBREW	EQ	04-Jul-2024	928.00	922.00	922.00	882.00	892.00	893.30	896.00	1167923	10464.59	26790	178453	15.28
GMDCLTD	EQ	04-Jul-2024	391.70	393.50	409.30	392.30	396.05	397.40	401.32	2640084	10595.12	42807	814292	30.84
GMMPFAUDLR	EQ	04-Jul-2024	1409.85	1413.05	1413.05	1400.00	1404.95	1404.60	1403.41	136449	1914.94	11839	92978	68.14
GMRINFRA	EQ	04-Jul-2024	96.54	96.90	98.20	96.50	97.00	96.83	97.24	13921325	13537.57	49215	6294437	45.21
GMRP&UI	EQ	04-Jul-2024	88.37	91.40	91.90	86.25	88.85	88.82	89.23	7060393	6299.68	21635	5236249	74.16
GNA	EQ	04-Jul-2024	428.15	432.70	445.00	428.15	436.35	437.25	436.09	287522	1253.85	13765	129785	45.14
GNFC	EQ	04-Jul-2024	723.50	727.15	738.90	712.70	727.00	727.95	729.16	2334212	17020.11	49166	701324	30.05
GOACARBON	EQ	04-Jul-2024	816.65	823.80	825.35	810.00	814.15	815.50	816.37	28004	228.62	3507	10568	37.74
GOCLCORP	EQ	04-Jul-2024	460.40	461.95	477.90	460.10	466.00	467.45	470.21	227291	1068.75	10675	106274	46.76
GOCOLORS	EQ	04-Jul-2024	1032.95	1030.35	1058.75	1030.05	1042.00	1045.45	1043.66	23655	246.88	3427	13136	55.53
GODFRYPHLP	EQ	04-Jul-2024	4287.45	4305.00	4449.00	4277.55	4350.00	4356.25	4383.67	123724	5423.65	21577	40739	32.93
GODHA	EQ	04-Jul-2024	1.01	1.06	1.06	1.03	1.06	1.06	1.06	68750607	726.67	5424	36553741	53.17
GODIGIT	EQ	04-Jul-2024	345.40	345.50	346.55	341.50	343.05	343.15	342.51	301041	1031.08	10649	237705	78.96
GODREJAGRO	EQ	04-Jul-2024	803.15	800.00	809.90	781.05	800.40	797.85	795.73	675572	5375.73	34700	242092	35.84
GODREJCP	EQ	04-Jul-2024	1368.00	1371.90	1382.95	1360.25	1365.50	1363.85	1371.92	360720	4948.80	32255	188974	52.39
GODREJIND	EQ	04-Jul-2024	897.20	901.95	912.20	886.40	890.00	889.20	902.25	1027998	9275.10	18692	878939	85.50
GODREJPROP	EQ	04-Jul-2024	3330.65	3330.00	3358.05	3296.60	3308.00	3306.25	3324.63	325112	10808.76	34051	87150	26.81
GOENKA	BZ	04-Jul-2024	1.06	1.11	1.11	1.00	1.11	1.11	1.10	1634847	17.96	354	-	-
GOKEX	EQ	04-Jul-2024	959.30	948.00	994.70	945.60	963.00	960.70	979.03	312373	3058.22	32799	173536	55.55
GOKUL	BE	04-Jul-2024	39.23	38.45	39.70	38.45	39.70	39.41	39.09	73147	28.60	313	-	-
GOKULAGRO	EQ	04-Jul-2024	176.13	178.00	179.17	173.06	175.90	174.35	175.73	273947	481.41	9135	119068	43.46
GOLD1	EQ	04-Jul-2024	61.50	61.65	61.94	61.57	61.60	61.74	61.73	263708	162.79	1451	206149	78.17
GOLDBEES	EQ	04-Jul-2024	61.07	61.59	61.59	61.18	61.27	61.29	61.33	5671881	3478.31	33209	4092325	72.15
GOLDCASE	EQ	04-Jul-2024	11.56	11.57	11.73	11.57	11.60	11.62	11.62	227822	26.47	893	203927	89.51
GOLDENTOBC	BZ	04-Jul-2024	41.99	43.99	43.99	41.55	42.90	42.81	42.41	1451	0.62	35	-	-
GOLDETF	EQ	04-Jul-2024	71.52	71.52	72.00	71.12	71.90	71.80	71.80	89187	64.03	1104	67971	76.21
GOLDETFADD	EQ	04-Jul-2024	71.65	71.30	72.50	71.30	71.92	71.91	71.91	13412	9.64	122	12964	96.66
GOLDIAM	EQ	04-Jul-2024	164.05	164.00	181.00	164.00	178.00	177.26	175.00	3088237	5404.41	27031	1247649	40.40
GOLDIETF	EQ	04-Jul-2024	63.04	63.91	63.91	63.03	63.20	63.19	63.20	480804	303.85	4485	348618	72.51
GOLDSHARE	EQ	04-Jul-2024	61.65	61.75	62.00	61.55	61.90	61.85	61.83	145973	90.25	676	135513	92.83
GOLDSTAR	SM	04-Jul-2024	13.90	13.90	13.90	13.90	13.90	13.90	13.90	56250	7.82	5	56250	100.00
GOLDTECH	EQ	04-Jul-2024	142.63	143.90	151.00	142.24	145.21	146.14	147.22	176227	259.44	3344	70869	40.21
GOODLUCK	EQ	04-Jul-2024	915.70	915.70	964.40	915.70	939.85	937.55	948.46	373841	3545.74	15370	201116	53.80
GOPAL	EQ	04-Jul-2024	330.55	334.70	335.00	327.05	327.10	329.55	330.42	134951	445.90	4445	82022	60.78
GOYALALUM	BE	04-Jul-2024	9.68	9.66	10.00	9.41	9.75	9.62	9.69	419551	40.64	1744	-	-
GOYALSALT	SM	04-Jul-2024	187.10	192.90	195.95	187.00	191.00	189.75	191.15	21000	40.14	33	18600	88.57
GPECO	ST	04-Jul-2024	375.90	386.00	394.65	371.05	394.65	394.65	385.17	283200	1090.81	179	265200	93.64
GPIL	EQ	04-Jul-2024	1106.40	1113.00	1129.00	1101.00	1108.20	1107.75	1115.95	145852	1627.63	9816	60895	41.75
GPPL	EQ	04-Jul-2024	230.50	233.15	238.00	227.50	228.49	228.51	232.28	17243682	40054.45	122843	5044990	29.26
GPTHEALTH	EQ	04-Jul-2024	162.07	163.85	168.20	163.00	166.99	167.04	165.68	500633	829.44	14651	271806	54.29
GPTINFRA	BE	04-Jul-2024	147.45	147.45	149.90	144.00	149.70	149.50	146.49	140502	205.82	2238	-	-
GRANULES	EQ	04-Jul-2024	500.20	500.90	517.00	495.35	516.00	514.40	511.36	3017754	15431.68	55326	729346	24.17
GRAPHISAD	SM	04-Jul-2024	44.95	46.00	47.15	45.05	46.45	46.45	46.28	26400	12.22	22	21600	81.82
GRAPHITE	EQ	04-Jul-2024	578.10	582.00	587.15	576.50	577.10	578.60	581.16	736182	4278.43	24081	261218	35.48
GRASIM	EQ	04-Jul-2024	2742.35	2748.00	2752.75	2717.05	2725.00	2734.85	2734.99	446631	12215.30	38307	230583	51.63
GRAVITA	EQ	04-Jul-2024	1451.40	1457.90	1480.00	1435.00	1452.80	1453.90	1455.40	104852	1526.01	5005	73522	70.12
GRCL	SM	04-Jul-2024	333.65	333.65	333.65	333.65	333.65	333.65	333.65	500	1.67	1	500	100.00
GREAVESCOT	EQ	04-Jul-2024	148.20	148.90	162.90	148.53	159.45	159.75	158.80	17258240	27405.65	130129	5189854	30.07
GREENCHEF	SM	04-Jul-2024	72.70	72.25	75.95	72.25	74.90	74.65	74.67	40800	30.47	49	34400	84.31
GREENLAM	EQ	04-Jul-2024	607.60	616.70	616.70	602.20	603.00	603.80	606.47	20004	121.32	3121	10646	53.22
GREENPANEL	EQ	04-Jul-2024	331.70	331.00	335.00	326.05	330.50	331.70	330.72	270697	895.25	9661	130826	48.33
GREENPLY	EQ	04-Jul-2024	334.75	337.80	337.80	330.90	332.00	332.80	333.75	185325	618.51	10270	99873	53.89
GREENPOWER	EQ	04-Jul-2024	21.37	21.49	21.88	21.06	21.19	21.20	21.25	3985309	846.81	13126	2621898	65.79
GRINDWELL	EQ	04-Jul-2024	2920.15	2905.90	2960.00	2905.90	2952.95	2950.95	2943.07	66050	1943.90	5601	49831	75.44
GRINFRA	EQ	04-Jul-2024	1807.40	1820.20	1841.95	1776.70	1802.70	1798.10	1808.30	52609	951.33	9017	21954	41.73
GRMOVER	EQ	04-Jul-2024	193.70	191.21	204.95	191.21	198.99	198.39	199.85	884006	1766.72	25688	295353	33.41
GROBTEA	EQ	04-Jul-2024	951.65	951.80	990.00	940.30	940.30	949.30	963.78	1076	10.37	245	670	62.27
GRPLTD	EQ	04-Jul-2024	14916.05	15410.00	15520.00	14500.00	14980.00	14950.00	15006.15	2394	359.25	1234	1175	49.08
GRSE	EQ	04-Jul-2024	2459.10	2460.00	2697.00	2419.00	2676.90	2668.80	2596.60	10822653	281021.04	323690	1841774	17.02
GRWRHITECH	EQ	04-Jul-2024	2569.95	2597.30	2629.90	2527.00	2558.00	2541.05	2563.56	92003	2358.55	11158	50235	54.60
GSEC10IETF	EQ	04-Jul-2024	232.35	232.34	232.34	232.00	232.00	232.00	232.03	3164	7.34	15	3164	100.00
GSEC10YEAR	EQ	04-Jul-2024	26.35	26.35	26.45	26.27	26.45	26.30	26.36	25802	6.80	42	19553	75.78
GSEC5IETF	EQ	04-Jul-2024	56.80	56.80	56.90	56.35	56.85	56.79	56.80	18006	10.23	30	17902	99.42
GSFC	EQ	04-Jul-2024	244.85	245.25	250.00	242.50	243.85	243.76	246.15	5070624	12481.11	40927	1451387	28.62
GSLSU	EQ	04-Jul-2024	218.37	219.99	221.77	214.51	216.77	215.32	217.27	103094	223.99	7047	48647	47.19
GSMFOILS	ST	04-Jul-2024	51.65	51.65	53.90	51.50	53.90	53.90	52.48	44000	23.09	11	44000	100.00
GSPL	EQ	04-Jul-2024	304.90	304.65	309.00	301.90	307.10	306.70	305.78	1200619	3671.23	32531	669058	55.73
GSS	BE	04-Jul-2024	93.32	94.00	94.00	92.05	93.98	93.39	92.78	10287	9.54	322	-	-
GSTL	SM	04-Jul-2024	44.25	43.75	44.25	43.75	44.00	44.00	44.03	22000	9.69	12	20000	90.91
GTECJAINX	BE	04-Jul-2024	77.00	80.50	80.85	80.50	80.85	80.85	80.80	6750	5.45	34	-	-
GTL	BE	04-Jul-2024	14.17	14.45	14.45	14.45	14.45	14.45	14.45	536099	77.47	320	-	-
GTLINFRA	EQ	04-Jul-2024	3.76	3.94	3.94	3.80	3.94	3.94	3.92	352858768	13847.02	71040	145237017	41.16
GTPL	EQ	04-Jul-2024	178.82	179.05	180.06	175.15	177.00	177.49	177.60	64324	114.24	3266	35032	54.46
GUFICBIO	EQ	04-Jul-2024	363.00	363.50	379.05	360.10	368.50	368.50	370.71	248261	920.32	13097	104960	42.28
GUJALKALI	EQ	04-Jul-2024	786.40	790.00	795.00	777.55	784.00	786.45	786.51	59377	467.00	4440	23295	39.23
GUJAPOLLO	EQ	04-Jul-2024	250.20	254.90	254.90	246.31	248.00	247.20	248.69	7632	18.98	595	5281	69.20
GUJGASLTD	EQ	04-Jul-2024	637.85	637.00	637.85	628.20	635.10	632.85	632.07	816689	5162.08	26196	196157	24.02
GUJRAFFIA	EQ	04-Jul-2024	44.86	44.20	45.40	43.43	44.22	44.31	44.31	12214	5.41	319	3967	32.48
GULFOILLUB	EQ	04-Jul-2024	1312.60	1318.00	1349.00	1296.20	1318.00	1321.45	1328.01	410511	5451.62	30763	142470	34.71
GULFPETRO	EQ	04-Jul-2024	73.00	73.11	73.84	70.50	71.01	71.48	71.44	371098	265.10	4923	187787	50.60
GULPOLY	EQ	04-Jul-2024	200.46	201.50	218.70	199.00	210.85	209.49	212.83	964086	2051.89	32618	370190	38.40
GVKPIL	EQ	04-Jul-2024	11.04	11.20	11.20	10.93	10.97	10.98	11.04	2653147	292.81	6266	2018666	76.09
GVPTECH	EQ	04-Jul-2024	13.76	13.90	13.90	13.70	13.75	13.72	13.78	55282	7.62	251	47920	86.68
HAL	EQ	04-Jul-2024	5459.30	5475.00	5568.70	5459.30	5522.05	5515.10	5517.30	3743401	206534.79	216679	1323620	35.36
HAPPSTMNDS	EQ	04-Jul-2024	825.75	829.00	849.40	828.00	831.45	832.35	836.98	1313065	10990.12	33827	555881	42.33
HAPPYFORGE	EQ	04-Jul-2024	1266.25	1279.00	1299.95	1266.30	1277.05	1275.80	1279.79	62716	802.64	3896	39699	63.30
HARDWYN	EQ	04-Jul-2024	31.59	31.45	31.81	31.00	31.46	31.29	31.31	133364	41.76	2230	62231	46.66
HARIOMPIPE	EQ	04-Jul-2024	596.45	602.95	605.45	590.00	594.00	593.25	596.63	46324	276.38	5284	21677	46.79
HARRMALAYA	EQ	04-Jul-2024	216.62	217.02	225.95	217.02	219.88	219.74	222.44	193094	429.52	7393	80057	41.46
HARSHA	EQ	04-Jul-2024	599.45	603.70	605.95	576.00	588.00	582.60	590.10	247429	1460.09	17370	103402	41.79
HATHWAY	EQ	04-Jul-2024	23.47	23.64	23.67	23.05	23.09	23.14	23.23	6677218	1551.38	17310	2931559	43.90
HATSUN	EQ	04-Jul-2024	1101.50	1101.50	1109.90	1072.25	1075.25	1079.00	1093.75	30300	331.41	3216	13869	45.77
HAVELLS	EQ	04-Jul-2024	1878.90	1887.50	1908.90	1875.10	1882.00	1882.60	1891.23	738610	13968.82	53942	357116	48.35
HAVISHA	EQ	04-Jul-2024	2.57	2.65	2.67	2.50	2.51	2.52	2.55	140775	3.59	370	101674	72.22
HBLPOWER	EQ	04-Jul-2024	523.80	530.00	544.50	526.20	531.00	530.00	536.24	2791538	14969.21	58629	1312096	47.00
HBSL	EQ	04-Jul-2024	109.62	111.49	120.58	108.41	120.58	120.58	117.35	140723	165.13	1930	75443	53.61
HCC	EQ	04-Jul-2024	47.94	48.15	48.89	47.65	47.70	47.81	48.15	21921656	10555.52	46840	8731910	39.83
HCG	EQ	04-Jul-2024	374.25	375.95	377.15	370.00	371.00	371.40	373.53	195562	730.49	5877	129880	66.41
HCL-INSYS	BE	04-Jul-2024	17.01	16.88	17.10	16.51	16.98	16.84	16.87	299858	50.60	1385	-	-
HCLTECH	EQ	04-Jul-2024	1481.00	1485.00	1534.55	1485.00	1520.00	1522.35	1519.71	6822557	103683.06	227299	3657188	53.60
HDFCAMC	EQ	04-Jul-2024	4125.95	4141.95	4248.75	4107.90	4230.00	4220.80	4192.21	423932	17772.13	41578	179842	42.42
HDFCBANK	EQ	04-Jul-2024	1768.65	1759.75	1759.75	1724.85	1728.00	1727.15	1735.22	22924329	397787.17	405416	15488873	67.57
HDFCBSE500	EQ	04-Jul-2024	36.67	36.97	36.98	36.56	36.76	36.75	36.76	30397	11.17	321	21669	71.29
HDFCGOLD	EQ	04-Jul-2024	62.93	63.01	63.44	63.01	63.14	63.19	63.17	1022773	646.13	2368	743906	72.73
HDFCGROWTH	EQ	04-Jul-2024	114.66	115.49	115.79	114.76	115.67	115.42	115.38	17993	20.76	256	11825	65.72
HDFCLIFE	EQ	04-Jul-2024	596.15	596.00	607.30	594.30	603.80	603.95	603.39	5028421	30341.00	91852	2331196	46.36
HDFCLIQUID	EQ	04-Jul-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2182	21.82	22	1207	55.32
HDFCLOWVOL	EQ	04-Jul-2024	19.40	19.61	19.61	19.34	19.43	19.46	19.48	58496	11.40	314	45054	77.02
HDFCMID150	EQ	04-Jul-2024	21.14	21.45	21.50	21.00	21.30	21.30	21.28	176226	37.50	1585	120263	68.24
HDFCMOMENT	EQ	04-Jul-2024	35.92	36.24	36.55	35.91	36.55	36.33	36.28	322848	117.12	1285	263294	81.55
HDFCNEXT50	EQ	04-Jul-2024	73.03	74.46	74.50	71.97	73.98	73.51	73.15	180095	131.74	792	84055	46.67
HDFCNIF100	EQ	04-Jul-2024	25.67	25.67	25.89	25.67	25.71	25.74	25.80	151958	39.20	339	128306	84.44
HDFCNIFBAN	EQ	04-Jul-2024	54.02	54.03	54.82	53.72	54.15	54.11	54.00	44073	23.80	1379	39490	89.60
HDFCNIFIT	EQ	04-Jul-2024	38.21	38.22	38.91	38.22	38.65	38.64	38.74	56972	22.07	341	43909	77.07
HDFCNIFTY	EQ	04-Jul-2024	266.96	272.80	272.80	266.96	267.95	267.90	267.90	28559	76.51	499	25733	90.10
HDFCPSUBK	EQ	04-Jul-2024	73.23	74.59	74.60	72.80	73.54	73.30	73.22	64144	46.96	533	58968	91.93
HDFCPVTBAN	EQ	04-Jul-2024	26.73	26.95	27.11	26.64	26.94	26.76	26.74	41687	11.15	343	28202	67.65
HDFCQUAL	EQ	04-Jul-2024	58.00	58.12	58.46	58.02	58.35	58.33	58.32	7953	4.64	128	5966	75.02
HDFCSENSEX	EQ	04-Jul-2024	88.65	89.66	89.66	88.60	88.80	88.72	88.98	30105	26.79	687	21542	71.56
HDFCSILVER	EQ	04-Jul-2024	87.78	87.85	88.27	87.80	88.10	88.16	88.06	212162	186.83	889	146305	68.96
HDFCSML250	EQ	04-Jul-2024	175.40	176.19	177.15	175.41	176.95	176.63	176.49	361068	637.25	4781	235251	65.15
HDFCVALUE	EQ	04-Jul-2024	135.86	136.07	138.00	135.82	137.60	137.38	136.65	10485	14.33	137	6248	59.59
HEADSUP	BE	04-Jul-2024	11.63	11.89	12.00	11.50	11.89	11.80	11.79	28350	3.34	141	-	-
HEALTHADD	EQ	04-Jul-2024	126.38	126.38	128.70	126.38	127.82	128.01	127.52	2347	2.99	39	2063	87.90
HEALTHIETF	EQ	04-Jul-2024	128.23	128.49	130.31	127.53	129.66	129.44	129.24	97851	126.46	883	50376	51.48
HEALTHY	EQ	04-Jul-2024	12.84	12.88	13.10	12.65	13.06	13.03	13.00	739749	96.13	3213	599407	81.03
HECPROJECT	BE	04-Jul-2024	117.99	117.99	120.00	117.00	119.95	117.77	118.38	19261	22.80	116	-	-
HEG	EQ	04-Jul-2024	2220.95	2240.90	2288.00	2225.00	2258.50	2248.45	2254.61	138014	3111.68	15465	44068	31.93
HEIDELBERG	EQ	04-Jul-2024	227.10	228.20	231.62	226.36	230.50	230.09	229.39	570014	1307.57	18427	317415	55.69
HEMIPROP	EQ	04-Jul-2024	193.80	194.70	194.94	191.00	191.20	191.32	192.37	523075	1006.22	9548	299332	57.23
HERANBA	EQ	04-Jul-2024	383.55	386.90	392.45	380.05	382.00	382.15	385.66	98833	381.16	5516	54445	55.09
HERCULES	EQ	04-Jul-2024	584.80	584.80	590.00	572.35	584.95	581.80	580.59	37225	216.13	3824	21650	58.16
HERITGFOOD	EQ	04-Jul-2024	559.55	559.55	565.00	552.00	553.00	554.35	558.17	545569	3045.23	15837	319076	58.48
HEROMOTOCO	EQ	04-Jul-2024	5579.75	5594.00	5603.95	5530.60	5570.00	5558.35	5562.81	676316	37622.18	58448	447904	66.23
HESTERBIO	EQ	04-Jul-2024	2489.55	2489.55	2599.00	2488.05	2520.00	2513.15	2546.19	24598	626.31	3681	12200	49.60
HEUBACHIND	EQ	04-Jul-2024	474.60	472.00	489.85	472.00	480.10	482.10	482.97	47755	230.64	5793	21984	46.03
HEXATRADEX	EQ	04-Jul-2024	175.27	176.20	181.89	166.65	171.30	171.36	171.90	140791	242.02	1829	50805	36.09
HFCL	EQ	04-Jul-2024	118.71	121.00	126.59	120.58	124.00	125.02	123.94	81231538	100676.25	203668	21499701	26.47
HGINFRA	EQ	04-Jul-2024	1725.45	1732.00	1802.00	1728.00	1762.00	1750.20	1766.79	218759	3865.01	22871	65911	30.13
HGS	EQ	04-Jul-2024	848.45	850.00	865.50	841.50	865.50	859.80	848.57	139043	1179.88	10747	117511	84.51
HIGREEN	SM	04-Jul-2024	183.50	186.30	187.95	183.50	186.40	185.10	185.72	60000	111.43	73	45600	76.00
HIKAL	EQ	04-Jul-2024	336.80	337.70	343.45	333.20	337.65	337.10	338.25	331643	1121.78	11327	137779	41.54
HIL	EQ	04-Jul-2024	2948.15	2967.30	2967.30	2897.05	2924.90	2925.80	2922.24	6501	189.98	1588	3769	57.98
HILTON	EQ	04-Jul-2024	80.05	81.99	84.05	81.26	84.05	84.05	83.06	1049811	871.93	5819	363301	34.61
HIMATSEIDE	EQ	04-Jul-2024	141.78	142.90	143.46	140.26	141.05	141.03	141.35	212090	299.79	3640	118094	55.68
HINDALCO	EQ	04-Jul-2024	691.65	697.70	705.75	690.55	693.50	691.85	698.69	5924057	41390.66	100928	2661161	44.92
HINDCOMPOS	EQ	04-Jul-2024	532.15	532.20	537.90	525.50	528.15	527.40	530.92	23274	123.57	2073	14661	62.99
HINDCON	BE	04-Jul-2024	50.74	50.74	51.96	50.50	51.25	51.21	50.93	43022	21.91	449	-	-
HINDCOPPER	EQ	04-Jul-2024	325.30	328.00	328.90	325.00	327.15	326.50	326.88	4884103	15965.16	35683	2199304	45.03
HINDMOTORS	EQ	04-Jul-2024	32.75	32.50	33.21	31.90	32.39	32.27	32.43	1589783	515.53	7937	831361	52.29
HINDOILEXP	EQ	04-Jul-2024	212.50	213.00	215.20	207.03	209.47	208.89	210.59	3049056	6421.04	34335	1036189	33.98
HINDPETRO	EQ	04-Jul-2024	329.75	331.00	334.55	328.60	330.20	329.75	330.61	3575516	11821.15	52373	1706516	47.73
HINDUNILVR	EQ	04-Jul-2024	2510.35	2515.05	2536.85	2492.90	2497.90	2495.95	2506.39	1977010	49551.52	80239	1078381	54.55
HINDWAREAP	EQ	04-Jul-2024	456.00	461.35	475.90	454.50	468.00	470.40	468.42	562942	2636.93	24537	260387	46.25
HINDZINC	EQ	04-Jul-2024	673.15	680.00	695.00	680.00	686.70	686.05	686.64	1496295	10274.11	37866	838225	56.02
HIRECT	EQ	04-Jul-2024	685.25	680.05	704.90	680.05	695.00	695.25	691.79	25371	175.51	1531	13806	54.42
HISARMETAL	EQ	04-Jul-2024	195.99	197.99	206.50	192.50	201.00	200.74	201.08	35877	72.14	1597	17991	50.15
HITECH	EQ	04-Jul-2024	133.13	133.69	140.90	132.80	139.00	137.68	138.86	3726615	5174.86	24508	1643497	44.10
HITECHCORP	EQ	04-Jul-2024	235.89	237.10	238.90	232.93	238.90	238.39	237.36	25800	61.24	963	19045	73.82
HITECHGEAR	BE	04-Jul-2024	1008.60	1024.00	1048.00	1010.00	1027.85	1024.95	1028.17	10670	109.71	281	-	-
HLEGLAS	EQ	04-Jul-2024	502.00	507.00	510.00	494.90	496.90	496.20	499.49	84237	420.75	6329	47041	55.84
HLVLTD	BE	04-Jul-2024	24.43	24.50	25.28	24.00	24.35	24.37	24.57	1359972	334.11	2387	-	-
HMAAGRO	EQ	04-Jul-2024	53.67	53.70	54.16	53.15	54.10	53.87	53.57	262761	140.75	2343	161976	61.64
HMT	BZ	04-Jul-2024	62.75	63.00	65.88	62.50	65.88	65.88	65.06	68657	44.67	422	-	-
HMVL	EQ	04-Jul-2024	99.87	101.45	105.38	99.38	103.50	103.15	103.05	165182	170.22	3750	80462	48.71
HNDFDS	EQ	04-Jul-2024	523.50	531.55	565.00	528.00	549.00	550.00	551.73	694960	3834.28	37153	236107	33.97
HNGSNGBEES	EQ	04-Jul-2024	304.92	306.86	306.86	303.63	305.80	305.34	305.02	46000	140.31	1972	33942	73.79
HOACFOODS	SM	04-Jul-2024	182.50	180.00	182.00	172.00	182.00	182.00	175.78	24000	42.19	8	21000	87.50
HOLMARC	SM	04-Jul-2024	114.00	114.00	115.50	106.50	114.75	114.75	111.33	10500	11.69	7	6000	57.14
HOMEFIRST	EQ	04-Jul-2024	1121.50	1109.90	1116.40	1060.00	1071.95	1068.70	1083.11	242931	2631.21	17831	115065	47.37
HOMESFY	ST	04-Jul-2024	716.00	713.10	713.10	681.30	700.00	700.00	695.61	7500	52.17	25	7200	96.00
HONASA	EQ	04-Jul-2024	435.05	438.90	503.00	436.55	502.00	486.70	471.88	7481624	35304.63	176802	1346175	17.99
HONAUT	EQ	04-Jul-2024	56501.65	56649.00	59000.00	56484.15	58750.00	58628.10	57845.62	22289	12893.21	4511	4142	18.58
HONDAPOWER	EQ	04-Jul-2024	3769.00	3850.00	4179.95	3769.55	4110.00	4097.75	4051.69	92959	3766.41	10900	36000	38.73
HOVS	BE	04-Jul-2024	65.77	65.69	68.99	65.15	68.50	68.02	67.75	39149	26.52	268	-	-
HPAL	EQ	04-Jul-2024	98.60	99.60	99.89	98.46	99.14	98.91	99.10	215895	213.95	4969	110824	51.33
HPIL	EQ	04-Jul-2024	172.72	172.03	188.80	165.10	186.99	185.06	182.98	72769	133.15	2337	24332	33.44
HPL	EQ	04-Jul-2024	454.40	458.00	463.00	446.30	449.65	447.25	452.24	347128	1569.84	16746	157675	45.42
HRHNEXT	SM	04-Jul-2024	33.35	33.00	34.90	33.00	34.00	34.00	33.91	111000	37.64	37	105000	94.59
HSCL	EQ	04-Jul-2024	405.35	412.40	412.40	401.30	404.00	402.65	405.34	667226	2704.50	14947	430359	64.50
HTMEDIA	EQ	04-Jul-2024	27.86	28.39	28.39	27.58	27.90	28.04	27.91	629560	175.69	2589	355525	56.47
HUBTOWN	BE	04-Jul-2024	179.68	172.55	179.64	172.55	175.90	174.79	176.02	111074	195.51	819	-	-
HUDCO	EQ	04-Jul-2024	301.95	308.00	327.80	308.00	323.70	325.05	319.72	90297808	288700.74	477281	14606522	16.18
HUHTAMAKI	EQ	04-Jul-2024	381.60	381.60	399.00	381.60	391.00	393.05	393.08	680039	2673.09	23618	283440	41.68
HYBRIDFIN	EQ	04-Jul-2024	11.10	11.29	11.65	11.10	11.65	11.65	11.42	27933	3.19	1148	22032	78.87
IBLFL	SM	04-Jul-2024	53.00	55.95	55.95	52.60	53.00	53.00	53.63	16000	8.58	8	8000	50.00
IBREALEST	EQ	04-Jul-2024	151.26	152.50	153.40	148.52	149.14	148.98	151.09	8940760	13508.32	42820	3542440	39.62
IBULHSGFIN	EQ	04-Jul-2024	169.71	170.50	174.80	170.05	171.20	171.14	172.45	6415202	11063.32	41660	2351964	36.66
IBULPP	E1	04-Jul-2024	75.55	75.60	79.25	75.60	77.50	77.60	77.84	1385233	1078.24	4441	1047268	75.60
ICDSLTD	BE	04-Jul-2024	38.14	39.85	40.04	38.15	40.04	40.04	39.81	2735	1.09	24	-	-
ICEMAKE	EQ	04-Jul-2024	877.40	889.00	889.00	858.00	868.65	863.55	870.98	26097	227.30	1573	17225	66.00
ICICIB22	EQ	04-Jul-2024	112.57	113.87	113.87	112.02	112.99	112.93	113.13	1001463	1132.93	6647	600518	59.96
ICICIBANK	EQ	04-Jul-2024	1201.60	1229.00	1234.95	1214.30	1231.95	1233.00	1226.12	15275791	187299.48	352519	8814442	57.70
ICICIGI	EQ	04-Jul-2024	1853.25	1859.00	1861.95	1821.05	1828.45	1827.65	1831.76	404757	7414.16	28646	239367	59.14
ICICIPRULI	EQ	04-Jul-2024	634.40	639.40	643.75	630.95	633.10	633.45	636.94	1524230	9708.39	45584	611774	40.14
ICIL	EQ	04-Jul-2024	422.60	422.90	424.00	409.00	411.00	410.70	415.45	390570	1622.62	16436	229569	58.78
ICRA	EQ	04-Jul-2024	5855.40	5855.40	5901.20	5829.00	5850.10	5861.95	5862.20	2882	168.95	1278	1356	47.05
IDBI	EQ	04-Jul-2024	83.93	84.39	84.47	83.40	83.82	83.72	83.93	3056621	2565.33	14272	1274149	41.68
IDEA	EQ	04-Jul-2024	17.47	17.51	17.74	17.28	17.44	17.48	17.51	644674371	112879.55	367785	183281413	28.43
IDEAFORGE	EQ	04-Jul-2024	808.70	812.00	834.00	809.55	815.00	814.70	821.94	1619254	13309.24	52480	569061	35.14
IDFC	EQ	04-Jul-2024	120.26	120.80	122.60	119.12	121.29	121.51	120.79	4881277	5895.92	29752	1728843	35.42
IDFCFIRSTB	EQ	04-Jul-2024	80.88	81.47	82.10	80.14	81.13	81.17	81.01	27153022	21996.19	85895	9763448	35.96
IDFNIFTYET	EQ	04-Jul-2024	264.85	268.87	269.00	261.00	265.75	262.63	264.47	2806	7.42	117	684	24.38
IEL	EQ	04-Jul-2024	11.99	12.14	12.16	11.83	11.92	11.89	12.02	289967	34.85	935	247927	85.50
IEML	SM	04-Jul-2024	436.40	436.40	448.00	430.00	435.00	436.35	441.53	42000	185.44	39	31000	73.81
IEX	EQ	04-Jul-2024	185.29	186.19	186.60	182.80	183.84	183.64	184.08	9952987	18321.04	57368	2948935	29.63
IFBAGRO	EQ	04-Jul-2024	495.35	498.00	594.40	497.85	594.40	594.40	582.28	394460	2296.88	9110	125487	31.81
IFBIND	EQ	04-Jul-2024	1652.70	1657.00	1730.00	1643.35	1690.00	1691.10	1695.24	48832	827.82	4206	22621	46.32
IFCI	EQ	04-Jul-2024	60.71	61.00	62.69	60.66	60.90	60.87	61.65	15967234	9843.78	49207	5350542	33.51
IFGLEXPOR	EQ	04-Jul-2024	658.55	655.00	664.50	643.90	648.20	650.80	652.67	17154	111.96	3002	6946	40.49
IGARASHI	EQ	04-Jul-2024	497.40	495.40	504.80	490.00	494.20	493.30	496.41	47213	234.37	4741	23240	49.22
IGL	EQ	04-Jul-2024	517.45	518.90	522.40	514.00	519.10	518.20	517.41	1207548	6247.95	23430	497862	41.23
IGPL	EQ	04-Jul-2024	637.15	637.15	647.65	630.00	630.00	632.30	639.18	63913	408.52	4876	35955	56.26
IIFL	EQ	04-Jul-2024	523.95	530.00	531.00	516.85	520.00	520.50	524.79	1811008	9503.98	26895	580128	32.03
IIFLSEC	EQ	04-Jul-2024	208.38	210.60	213.80	206.00	206.72	206.68	208.18	693961	1444.67	14408	329436	47.47
IITL	EQ	04-Jul-2024	183.15	191.50	192.30	187.93	192.30	192.30	190.31	16271	30.97	224	14339	88.13
IKIO	EQ	04-Jul-2024	304.35	305.10	307.95	301.75	302.50	302.90	304.19	100263	304.99	5617	50221	50.09
IL&FSENGG	BZ	04-Jul-2024	20.32	21.30	21.33	21.20	21.33	21.33	21.31	19873	4.23	46	-	-
IL&FSTRANS	BZ	04-Jul-2024	7.10	7.45	7.45	7.45	7.45	7.45	7.45	69768	5.20	115	-	-
IMAGICAA	EQ	04-Jul-2024	77.60	77.98	78.50	76.25	76.83	76.70	76.99	1171313	901.75	11345	673503	57.50
IMFA	EQ	04-Jul-2024	740.20	744.00	746.95	737.05	740.00	739.25	740.24	55013	407.23	3572	37885	68.87
IMPAL	EQ	04-Jul-2024	1133.50	1134.00	1149.95	1115.10	1136.00	1139.00	1132.01	4249	48.10	863	2190	51.54
IMPEXFERRO	BE	04-Jul-2024	3.76	3.94	3.94	3.65	3.73	3.70	3.72	36220	1.35	154	-	-
INCREDIBLE	EQ	04-Jul-2024	44.79	43.40	44.84	43.36	43.50	43.90	44.09	18835	8.30	841	6671	35.42
INDBANK	EQ	04-Jul-2024	50.08	50.30	50.94	49.65	50.11	49.93	50.23	161707	81.23	2161	89860	55.57
INDGN	EQ	04-Jul-2024	549.50	544.00	549.40	538.40	539.90	539.80	542.30	641060	3476.47	24926	366979	57.25
INDHOTEL	EQ	04-Jul-2024	599.80	602.70	619.95	600.45	612.90	612.65	612.73	5063028	31022.92	97670	2360750	46.63
INDIACEM	EQ	04-Jul-2024	287.65	288.00	289.80	280.65	286.35	285.80	283.94	4492376	12755.47	34434	1653787	36.81
INDIAGLYCO	EQ	04-Jul-2024	916.00	919.00	937.15	907.00	914.90	910.90	919.01	133537	1227.22	9650	59785	44.77
INDIAMART	EQ	04-Jul-2024	2696.95	2706.00	2720.75	2678.35	2696.00	2699.15	2702.54	80525	2176.22	9755	32966	40.94
INDIANB	EQ	04-Jul-2024	536.10	539.90	545.00	531.50	541.50	541.55	537.86	771114	4147.51	19697	400449	51.93
INDIANCARD	EQ	04-Jul-2024	268.00	268.05	277.00	258.65	271.50	273.70	272.89	8388	22.89	457	4170	49.71
INDIANHUME	EQ	04-Jul-2024	423.35	426.55	429.05	414.50	421.50	422.70	421.60	119851	505.29	7712	48053	40.09
INDIASHLTR	EQ	04-Jul-2024	724.60	724.80	747.90	721.30	739.95	744.45	733.18	67514	495.00	6021	34627	51.29
INDIFRA	SM	04-Jul-2024	35.00	35.00	35.00	35.00	35.00	35.00	35.00	6000	2.10	3	6000	100.00
INDIGO	EQ	04-Jul-2024	4279.00	4279.00	4324.00	4267.05	4285.05	4288.75	4297.16	669475	28768.38	62188	413715	61.80
INDIGOPNTS	EQ	04-Jul-2024	1387.60	1399.95	1399.95	1358.50	1386.40	1380.70	1384.81	33087	458.19	3842	17485	52.85
INDIGRID	IV	04-Jul-2024	136.62	136.99	137.80	136.62	137.50	137.51	137.36	370730	509.22	2229	348203	93.92
INDNIPPON	EQ	04-Jul-2024	819.00	824.80	827.65	807.95	813.00	812.75	816.26	24351	198.77	3628	11334	46.54
INDOAMIN	EQ	04-Jul-2024	138.18	139.55	139.95	136.54	136.70	136.92	137.64	145356	200.06	3966	82128	56.50
INDOBORAX	EQ	04-Jul-2024	202.97	202.20	207.45	200.60	201.15	201.63	203.31	250664	509.62	8791	116939	46.65
INDOCO	EQ	04-Jul-2024	344.85	346.65	349.70	342.40	347.65	347.45	346.83	76972	266.96	4638	44083	57.27
INDORAMA	EQ	04-Jul-2024	47.70	47.88	48.50	46.51	47.30	47.71	47.46	264532	125.54	4169	146428	55.35
INDOSTAR	EQ	04-Jul-2024	250.08	250.15	259.39	249.81	251.95	252.70	253.67	111036	281.67	4500	59583	53.66
INDOTECH	BE	04-Jul-2024	1834.60	1899.00	1899.00	1754.60	1775.00	1771.80	1809.48	24000	434.27	1094	-	-
INDOTHAI	EQ	04-Jul-2024	272.75	274.90	279.95	266.20	269.00	270.95	271.26	4244	11.51	355	2820	66.45
INDOWIND	EQ	04-Jul-2024	32.98	33.94	34.39	31.33	31.33	31.33	32.25	5456566	1759.47	13842	2380141	43.62
INDRAMEDCO	EQ	04-Jul-2024	240.03	240.00	242.85	237.15	237.70	237.73	239.14	98142	234.70	4058	67859	69.14
INDSWFTLAB	EQ	04-Jul-2024	133.41	135.50	135.50	126.45	127.50	127.15	129.55	822194	1065.17	11397	482054	58.63
INDSWFTLTD	BE	04-Jul-2024	21.20	21.30	21.75	20.90	21.00	21.00	21.21	31744	6.73	178	-	-
INDTERRAIN	EQ	04-Jul-2024	75.31	75.35	78.13	75.35	76.10	75.84	76.42	161346	123.29	2794	94142	58.35
INDUSINDBK	EQ	04-Jul-2024	1455.50	1455.45	1457.85	1436.20	1444.25	1442.85	1443.14	3010077	43439.58	89823	1449963	48.17
INDUSTOWER	EQ	04-Jul-2024	396.50	398.40	408.40	389.65	404.50	404.05	400.10	27983391	111961.94	180322	11271661	40.28
INFIBEAM	EQ	04-Jul-2024	29.95	30.00	30.43	29.81	29.99	29.92	30.09	8883194	2672.65	20791	4073430	45.86
INFINIUM	SM	04-Jul-2024	221.30	215.35	228.50	215.35	227.00	226.45	224.64	46000	103.33	59	27500	59.78
INFOBEAN	EQ	04-Jul-2024	461.45	461.40	478.00	461.40	469.00	468.60	468.93	36687	172.04	3220	22173	60.44
INFOLLION	SM	04-Jul-2024	313.15	319.95	329.40	283.30	292.70	288.65	300.93	180800	544.08	211	120000	66.37
INFRABEES	EQ	04-Jul-2024	946.03	948.69	950.00	943.01	946.99	945.79	947.56	22069	209.12	1020	14388	65.20
INFRAIETF	EQ	04-Jul-2024	93.46	93.89	93.95	93.35	93.66	93.47	93.66	218654	204.78	2095	135916	62.16
INFY	EQ	04-Jul-2024	1627.40	1628.20	1660.00	1628.00	1648.95	1650.65	1652.82	8008311	132362.97	226165	5065095	63.25
INGERRAND	EQ	04-Jul-2024	4548.05	4548.05	4580.00	4483.20	4540.00	4547.25	4574.09	114032	5215.92	2956	107634	94.39
INM	SM	04-Jul-2024	265.75	265.75	268.75	265.75	268.75	268.75	267.02	5400	14.42	9	5400	100.00
INNOVACAP	EQ	04-Jul-2024	501.65	509.15	513.80	505.00	507.80	508.35	508.48	50971	259.18	4382	24749	48.56
INNOVANA	SM	04-Jul-2024	516.45	525.00	525.00	520.00	520.00	520.00	520.45	2200	11.45	6	2200	100.00
INOXGREEN	EQ	04-Jul-2024	174.07	174.85	180.00	173.50	175.30	174.51	176.52	3488575	6158.14	20031	1488642	42.67
INOXINDIA	EQ	04-Jul-2024	1417.40	1420.90	1437.40	1391.55	1399.35	1398.25	1408.20	232362	3272.13	19647	96328	41.46
INOXWIND	EQ	04-Jul-2024	142.48	148.00	164.00	147.72	157.15	157.01	158.49	84355526	133696.66	427184	15876972	18.82
INSECTICID	EQ	04-Jul-2024	698.70	706.70	709.40	697.30	702.40	705.40	703.83	45063	317.17	4736	34653	76.90
INSPIRE	SM	04-Jul-2024	33.25	33.00	33.50	33.00	33.50	33.50	33.30	10000	3.33	5	10000	100.00
INSPIRISYS	BE	04-Jul-2024	115.19	118.99	118.99	114.00	116.90	116.32	116.07	4719	5.48	67	-	-
INTELLECT	EQ	04-Jul-2024	1093.00	1102.60	1102.60	1080.00	1099.00	1097.40	1091.63	179691	1961.56	12563	52282	29.10
INTENTECH	EQ	04-Jul-2024	153.92	155.00	164.00	155.00	157.20	157.91	160.00	589985	943.98	9602	225245	38.18
INTLCONV	EQ	04-Jul-2024	83.27	83.20	83.61	82.27	83.50	82.98	82.95	185742	154.07	5705	92435	49.77
INVENTURE	EQ	04-Jul-2024	2.87	2.87	2.91	2.83	2.89	2.87	2.87	6412284	184.05	5705	4040768	63.02
IOB	EQ	04-Jul-2024	63.45	63.78	64.00	63.00	63.15	63.12	63.43	6053776	3839.73	24265	2302694	38.04
IOC	EQ	04-Jul-2024	169.31	170.10	171.30	169.18	170.40	170.17	170.17	26156046	44510.79	98573	15659967	59.87
IOLCP	EQ	04-Jul-2024	433.55	436.10	436.90	421.10	423.00	422.45	427.16	314109	1341.75	11819	148526	47.28
IONEXCHANG	EQ	04-Jul-2024	652.85	652.85	670.00	639.15	660.00	659.95	657.67	636788	4187.97	23393	280945	44.12
IPCALAB	EQ	04-Jul-2024	1153.45	1162.00	1181.15	1149.00	1175.40	1177.80	1173.15	734508	8616.92	35097	413206	56.26
IPL	EQ	04-Jul-2024	227.83	228.15	229.98	225.00	226.00	225.97	227.61	309601	704.69	6796	166100	53.65
IRB	EQ	04-Jul-2024	65.71	65.74	68.20	65.10	67.71	67.69	67.04	79104545	53029.54	176055	34441866	43.54
IRBINVIT	IV	04-Jul-2024	66.69	66.60	67.02	66.23	66.84	66.84	66.74	288135	192.29	4302	235181	81.62
IRCON	EQ	04-Jul-2024	276.30	278.00	284.00	277.05	280.50	279.75	280.35	11850880	33224.38	93510	4020543	33.93
IRCTC	EQ	04-Jul-2024	1004.25	1009.80	1016.90	1002.60	1005.90	1006.05	1009.55	1498265	15125.75	43003	572693	38.22
IREDA	EQ	04-Jul-2024	223.11	223.23	228.48	218.41	221.00	220.49	222.52	68381930	152164.83	389015	20043694	29.31
IRFC	EQ	04-Jul-2024	176.48	177.85	180.20	176.50	177.69	177.72	178.23	35385014	63066.59	199253	14680207	41.49
IRIS	BE	04-Jul-2024	221.78	226.21	226.21	226.21	226.21	226.21	226.21	3495	7.91	44	-	-
IRISDOREME	EQ	04-Jul-2024	69.02	69.25	69.25	66.95	67.08	67.26	67.65	1270698	859.59	7685	250900	19.75
IRMENERGY	EQ	04-Jul-2024	466.10	467.00	471.45	464.20	470.55	469.15	468.06	92787	434.30	6789	54730	58.98
ISEC	EQ	04-Jul-2024	767.90	776.50	781.00	772.10	781.00	780.30	776.00	683134	5301.10	12527	466756	68.33
ISFT	EQ	04-Jul-2024	123.75	123.95	137.00	122.00	129.25	130.11	131.67	386939	509.47	5486	190187	49.15
ISGEC	EQ	04-Jul-2024	1284.20	1284.20	1349.00	1276.00	1325.60	1321.75	1318.70	208051	2743.57	20788	92364	44.39
ISHAN	SM	04-Jul-2024	2.60	2.50	2.50	2.50	2.50	2.50	2.50	96000	2.40	2	96000	100.00
ISMTLTD	EQ	04-Jul-2024	140.79	141.80	143.60	136.51	137.49	137.48	138.95	1230789	1710.20	15085	472033	38.35
IT	EQ	04-Jul-2024	39.58	39.81	40.22	39.55	40.16	40.11	40.05	359008	143.78	1177	326240	90.87
ITALIANE	SM	04-Jul-2024	33.15	33.50	36.65	33.10	35.00	35.25	34.19	82000	28.03	41	56000	68.29
ITBEES	EQ	04-Jul-2024	39.78	39.40	40.43	39.40	40.25	40.23	40.28	13076472	5266.90	22434	10134024	77.50
ITC	EQ	04-Jul-2024	428.30	430.00	431.50	427.05	429.25	429.05	429.39	9127340	39191.91	125047	5139172	56.31
ITDC	EQ	04-Jul-2024	864.65	867.95	887.00	856.50	873.95	874.30	870.97	285644	2487.88	18003	61856	21.65
ITDCEM	EQ	04-Jul-2024	573.90	560.00	560.00	476.30	495.00	487.30	511.25	9219358	47133.80	148717	3408532	36.97
ITETF	EQ	04-Jul-2024	37.84	38.08	38.55	38.01	38.36	38.32	38.35	268964	103.15	1606	206056	76.61
ITETFADD	EQ	04-Jul-2024	37.85	37.96	38.50	37.88	38.27	38.33	38.28	64562	24.72	438	56938	88.19
ITI	EQ	04-Jul-2024	308.85	310.40	314.20	308.90	309.10	309.55	310.58	852498	2647.67	13509	271651	31.87
ITIETF	EQ	04-Jul-2024	39.83	39.94	40.40	39.86	40.20	40.21	40.23	958848	385.79	4126	672311	70.12
IVC	EQ	04-Jul-2024	12.68	12.50	12.80	12.40	12.48	12.45	12.58	878373	110.49	4372	497891	56.68
IVP	EQ	04-Jul-2024	192.60	193.00	193.00	188.06	189.70	189.97	190.74	12883	24.57	377	10219	79.32
IVZINGOLD	EQ	04-Jul-2024	6412.35	6412.40	6434.00	6380.05	6412.00	6415.60	6408.45	132	8.46	28	92	69.70
IVZINNIFTY	EQ	04-Jul-2024	2710.39	2715.61	2715.61	2710.88	2710.88	2710.88	2712.06	4	0.11	2	4	100.00
IWEL	EQ	04-Jul-2024	7193.00	7286.00	7552.65	7261.15	7552.65	7552.65	7529.99	40615	3058.31	2311	26541	65.35
IXIGO	EQ	04-Jul-2024	156.39	157.20	164.76	157.20	163.60	163.93	161.86	4571493	7399.58	47507	1959149	42.86
IZMO	EQ	04-Jul-2024	390.10	397.00	404.80	386.15	393.00	392.20	395.70	424596	1680.11	20867	201565	47.47
J&KBANK	EQ	04-Jul-2024	114.52	115.20	115.94	113.82	114.00	113.97	114.76	2527071	2900.09	18204	1410062	55.80
JAGRAN	EQ	04-Jul-2024	92.10	92.30	93.12	92.05	93.10	92.66	92.62	223221	206.74	3006	137813	61.74
JAGSNPHARM	EQ	04-Jul-2024	340.15	341.10	349.80	326.20	331.40	332.40	336.90	31942	107.61	2780	17665	55.30
JAIBALAJI	BE	04-Jul-2024	941.35	941.35	947.65	906.20	928.45	926.55	926.10	65987	611.11	2752	-	-
JAICORPLTD	EQ	04-Jul-2024	399.10	401.40	414.00	395.60	397.20	397.40	404.93	3238436	13113.36	56239	542155	16.74
JAINAM	SM	04-Jul-2024	155.90	163.65	163.65	150.10	158.00	158.00	160.14	47000	75.27	38	44000	93.62
JAIPURKURT	BE	04-Jul-2024	53.52	43.94	48.57	43.94	48.57	48.57	47.20	81290	38.37	468	-	-
JALAN	SM	04-Jul-2024	3.95	4.20	4.30	3.80	4.05	4.00	4.21	237000	9.99	60	174000	73.42
JAMNAAUTO	EQ	04-Jul-2024	124.91	125.89	128.50	124.11	127.52	127.69	126.57	2734040	3460.43	20143	1076469	39.37
JASH	EQ	04-Jul-2024	2091.05	2100.85	2110.00	2030.30	2090.00	2087.05	2093.15	23569	493.33	3811	15694	66.59
JAYAGROGN	EQ	04-Jul-2024	321.95	323.90	324.50	314.95	317.40	316.75	318.33	56153	178.75	4224	30943	55.10
JAYBARMARU	EQ	04-Jul-2024	109.48	109.50	110.50	108.08	108.69	108.33	109.09	108515	118.38	3182	69126	63.70
JAYNECOIND	EQ	04-Jul-2024	47.73	47.90	48.30	46.25	46.91	47.48	47.45	256122	121.53	3844	153148	59.79
JAYSREETEA	EQ	04-Jul-2024	116.95	118.00	121.39	116.18	117.00	116.67	118.75	223864	265.83	4789	115932	51.79
JBCHEPHARM	EQ	04-Jul-2024	1805.15	1803.50	1804.00	1780.10	1789.00	1785.60	1788.26	90788	1623.53	13088	49074	54.05
JBMA	EQ	04-Jul-2024	2143.20	2153.05	2168.00	2136.20	2136.20	2148.90	2151.84	163588	3520.14	14287	56158	34.33
JCHAC	EQ	04-Jul-2024	2002.80	2008.85	2025.05	1975.00	2001.00	2003.25	1995.99	43265	863.56	5350	21953	50.74
JETAIRWAYS	BZ	04-Jul-2024	42.04	42.49	42.49	41.40	41.96	41.67	41.75	47921	20.01	569	-	-
JETFREIGHT	EQ	04-Jul-2024	13.94	14.30	14.64	14.20	14.40	14.29	14.42	277602	40.04	864	149835	53.97
JFLLIFE	SM	04-Jul-2024	42.50	42.50	49.70	42.00	49.00	48.80	47.24	112000	52.91	56	90000	80.36
JGCHEM	EQ	04-Jul-2024	254.65	254.65	264.50	253.55	254.44	254.85	258.98	302884	784.42	9868	158811	52.43
JHS	BE	04-Jul-2024	22.48	22.50	22.50	22.22	22.26	22.26	22.27	45653	10.17	66	-	-
JINDALPHOT	EQ	04-Jul-2024	913.05	909.00	932.05	883.50	898.15	890.20	898.22	40568	364.39	2566	21453	52.88
JINDALPOLY	EQ	04-Jul-2024	807.40	817.55	847.05	785.25	832.00	831.85	821.14	239460	1966.30	6994	112935	47.16
JINDALSAW	EQ	04-Jul-2024	553.95	558.00	564.50	550.45	554.00	552.90	556.72	544355	3030.52	18665	245525	45.10
JINDALSTEL	EQ	04-Jul-2024	1050.30	1058.00	1063.00	1047.40	1054.50	1055.45	1054.48	885590	9338.39	31254	374854	42.33
JINDRILL	EQ	04-Jul-2024	629.30	630.00	635.65	626.05	630.05	629.05	629.91	28668	180.58	2058	16949	59.12
JINDWORLD	EQ	04-Jul-2024	342.30	345.35	353.00	343.10	343.80	344.50	346.87	40133	139.21	3299	21035	52.41
JIOFIN	EQ	04-Jul-2024	351.30	352.00	356.85	350.30	351.20	350.85	352.92	11944846	42156.08	124914	6060707	50.74
JISLDVREQS	EQ	04-Jul-2024	41.20	41.25	42.40	40.80	41.55	41.24	41.62	149341	62.15	1336	55666	37.27
JISLJALEQS	EQ	04-Jul-2024	71.94	72.60	74.50	72.11	72.80	73.38	73.22	5472846	4007.45	26340	2478529	45.29
JITFINFRA	EQ	04-Jul-2024	823.50	839.80	855.00	810.00	825.25	824.80	837.25	16965	142.04	856	11473	67.63
JIWANRAM	SM	04-Jul-2024	14.80	15.30	15.45	14.70	15.00	15.00	15.01	66000	9.91	11	42000	63.64
JKCEMENT	EQ	04-Jul-2024	4306.25	4306.30	4334.95	4179.00	4260.00	4291.30	4251.09	159601	6784.78	21834	46054	28.86
JKIL	EQ	04-Jul-2024	900.20	907.00	917.30	894.75	897.00	899.80	903.87	441039	3986.43	18921	162236	36.78
JKLAKSHMI	EQ	04-Jul-2024	879.30	882.95	887.45	863.15	872.85	871.75	873.43	223037	1948.07	16853	107879	48.37
JKPAPER	EQ	04-Jul-2024	600.85	604.00	614.00	585.00	590.75	588.35	595.04	1464218	8712.70	26490	487575	33.30
JKTYRE	EQ	04-Jul-2024	453.20	453.20	465.00	449.55	460.20	460.40	459.78	2319213	10663.30	47825	1018374	43.91
JLHL	EQ	04-Jul-2024	1283.70	1275.00	1290.20	1265.05	1272.35	1278.65	1277.24	29070	371.29	3605	16883	58.08
JMA	EQ	04-Jul-2024	109.40	110.00	110.35	107.15	108.25	107.82	108.57	12152	13.19	371	6783	55.82
JMFINANCIL	EQ	04-Jul-2024	90.66	91.25	92.29	90.43	92.10	91.76	91.65	3023685	2771.24	17321	1721140	56.92
JNKINDIA	EQ	04-Jul-2024	817.05	820.00	880.00	811.10	861.50	861.35	863.84	367613	3175.59	12297	162666	44.25
JOCIL	EQ	04-Jul-2024	206.29	207.40	208.56	203.50	204.96	204.57	205.43	8966	18.42	276	5706	63.64
JPASSOCIAT	BE	04-Jul-2024	9.03	8.57	8.57	8.57	8.57	8.57	8.57	6263350	536.77	7862	-	-
JPOLYINVST	EQ	04-Jul-2024	910.20	915.00	918.50	885.20	888.00	894.05	899.07	20476	184.09	3786	7541	36.83
JPPOWER	EQ	04-Jul-2024	19.67	19.67	19.77	18.99	19.08	19.03	19.18	37332968	7162.01	63960	29558838	79.18
JSFB	EQ	04-Jul-2024	691.50	698.40	709.45	685.00	707.90	705.80	704.41	434240	3058.83	15403	306765	70.64
JSL	EQ	04-Jul-2024	824.70	830.00	835.50	824.25	834.95	833.65	831.68	587820	4888.77	29590	365144	62.12
JSLL	ST	04-Jul-2024	1099.00	1095.00	1128.00	1095.00	1110.00	1106.65	1106.39	23400	258.90	66	22320	95.38
JSWENERGY	EQ	04-Jul-2024	733.15	732.70	736.80	722.10	725.50	725.05	729.14	1864598	13595.54	60986	1018574	54.63
JSWHL	EQ	04-Jul-2024	7414.65	7415.30	7477.75	7250.10	7349.90	7310.30	7327.70	7810	572.29	3325	3381	43.29
JSWINFRA	EQ	04-Jul-2024	348.25	351.40	360.95	351.35	354.00	354.75	356.22	3685353	13127.92	48202	1776460	48.20
JSWSTEEL	EQ	04-Jul-2024	950.40	950.40	959.40	943.00	945.65	944.35	949.62	1384884	13151.10	52403	450106	32.50
JTEKTINDIA	EQ	04-Jul-2024	219.48	221.00	224.80	215.10	217.00	217.42	220.98	568067	1255.31	25623	227495	40.05
JTLIND	EQ	04-Jul-2024	218.23	219.80	219.90	215.55	216.50	216.54	217.34	468068	1017.30	7779	288896	61.72
JUBLFOOD	EQ	04-Jul-2024	570.30	570.35	574.50	565.30	565.50	567.10	569.37	1143614	6511.41	31186	556054	48.62
JUBLINDS	EQ	04-Jul-2024	1593.30	1590.00	1651.45	1578.60	1600.00	1591.10	1609.34	15001	241.42	2301	7551	50.34
JUBLINGREA	EQ	04-Jul-2024	526.65	526.65	543.50	522.40	542.00	541.60	534.74	456936	2443.43	15234	255223	55.86
JUBLPHARMA	EQ	04-Jul-2024	735.20	738.00	758.50	732.05	749.00	749.50	748.53	171636	1284.74	11147	79300	46.20
JUNIORBEES	EQ	04-Jul-2024	772.86	757.02	779.09	755.10	778.00	776.92	776.62	231721	1799.59	12979	139656	60.27
JUNIPER	EQ	04-Jul-2024	437.20	434.30	439.95	427.00	432.05	433.75	433.87	503914	2186.34	6522	92544	18.37
JUSTDIAL	EQ	04-Jul-2024	1021.50	1023.00	1041.60	1021.00	1033.50	1033.55	1030.84	149220	1538.22	8642	56556	37.90
JWL	EQ	04-Jul-2024	693.10	696.60	736.70	689.00	721.95	721.20	718.95	4360589	31350.35	98556	1943391	44.57
JYOTHYLAB	EQ	04-Jul-2024	478.65	480.30	480.30	470.80	472.80	471.90	474.79	620509	2946.14	31364	230934	37.22
JYOTICNC	EQ	04-Jul-2024	1357.70	1369.25	1400.00	1330.00	1337.50	1337.85	1342.17	125698	1687.08	7727	79231	63.03
JYOTISTRUC	BE	04-Jul-2024	26.51	26.70	27.83	26.27	27.83	27.76	27.31	3005923	820.82	3894	-	-
K2INFRA	SM	04-Jul-2024	314.65	329.00	329.00	301.00	321.05	322.75	316.67	231600	733.41	177	142800	61.66
KABRAEXTRU	EQ	04-Jul-2024	409.60	410.40	414.90	407.50	410.00	410.35	409.99	64530	264.57	4499	41161	63.79
KAJARIACER	EQ	04-Jul-2024	1484.30	1495.00	1520.00	1466.30	1509.00	1514.00	1485.91	323031	4799.95	17721	218646	67.69
KAKATCEM	EQ	04-Jul-2024	238.72	240.00	240.57	236.00	238.50	238.04	238.45	30430	72.56	854	21601	70.99
KALAMANDIR	EQ	04-Jul-2024	195.73	196.50	198.00	188.20	189.00	189.10	191.33	493882	944.95	11890	258757	52.39
KALYANIFRG	BE	04-Jul-2024	558.75	580.00	586.65	570.00	586.65	586.65	583.68	5068	29.58	133	-	-
KALYANKJIL	EQ	04-Jul-2024	488.90	490.65	495.95	486.00	489.90	490.55	490.08	820820	4022.68	33819	440289	53.64
KAMATHOTEL	EQ	04-Jul-2024	230.63	234.00	236.50	224.00	226.00	226.61	228.65	65265	149.23	2200	37545	57.53
KAMDHENU	EQ	04-Jul-2024	567.25	569.80	587.20	561.05	564.70	564.50	569.65	379174	2159.96	20981	90764	23.94
KAMOPAINTS	EQ	04-Jul-2024	40.99	41.43	41.43	39.95	40.25	40.18	40.34	3887699	1568.38	15357	2412820	62.06
KANANIIND	EQ	04-Jul-2024	3.14	3.19	3.19	3.08	3.11	3.10	3.12	2024494	63.07	2589	1444186	71.34
KANDARP	SM	04-Jul-2024	31.15	33.05	33.05	32.00	32.00	32.00	32.47	44000	14.29	11	40000	90.91
KANORICHEM	EQ	04-Jul-2024	129.11	129.32	130.50	125.40	126.40	126.88	128.18	44913	57.57	1975	22291	49.63
KANPRPLA	EQ	04-Jul-2024	108.33	109.35	110.21	106.61	107.00	107.00	108.16	26877	29.07	490	16677	62.05
KANSAINER	EQ	04-Jul-2024	268.00	270.85	273.80	268.80	269.90	269.25	270.47	897659	2427.92	15551	546539	60.88
KAPSTON	BE	04-Jul-2024	383.65	385.00	393.65	378.00	379.25	381.35	382.89	2315	8.86	83	-	-
KARMAENG	EQ	04-Jul-2024	64.22	66.70	67.43	64.22	67.43	67.43	66.95	35713	23.91	250	25560	71.57
KARNIKA	SM	04-Jul-2024	267.50	250.00	294.25	250.00	294.25	294.25	280.52	103200	289.50	134	56400	54.65
KARURVYSYA	EQ	04-Jul-2024	206.17	205.00	206.50	203.40	205.51	205.77	205.20	1008134	2068.69	20042	502508	49.85
KAUSHALYA	EQ	04-Jul-2024	872.45	872.00	884.85	850.05	874.70	873.05	871.66	2856	24.89	590	1788	62.61
KAVVERITEL	BE	04-Jul-2024	22.86	23.31	23.31	23.31	23.31	23.31	23.31	10096	2.35	27	-	-
KAYA	EQ	04-Jul-2024	454.05	499.45	499.45	499.45	499.45	499.45	499.45	40585	202.70	441	40585	100.00
KAYNES	EQ	04-Jul-2024	3986.50	4008.00	4090.00	3975.00	4021.00	4008.00	4027.40	111778	4501.75	16336	44675	39.97
KBCGLOBAL	EQ	04-Jul-2024	2.01	2.10	2.15	1.97	2.02	2.01	2.04	46389782	947.25	10998	17662641	38.07
KCEIL	SM	04-Jul-2024	367.75	374.00	383.00	349.40	362.00	366.75	359.31	604500	2172.04	875	327000	54.09
KCK	ST	04-Jul-2024	212.00	211.00	211.00	201.40	201.40	201.40	207.48	16000	33.20	4	14000	87.50
KCP	EQ	04-Jul-2024	253.70	256.00	260.00	253.05	254.75	254.60	256.50	1270923	3259.89	16888	543329	42.75
KCPSUGIND	EQ	04-Jul-2024	44.92	45.19	45.80	43.89	44.25	44.13	44.81	623670	279.44	6452	257343	41.26
KDDL	EQ	04-Jul-2024	3166.20	3150.70	3200.00	3080.00	3127.90	3102.70	3131.73	8084	253.17	2865	4154	51.39
KDL	SM	04-Jul-2024	1804.65	1874.90	1874.90	1714.45	1714.45	1714.45	1747.88	21900	382.79	150	14100	64.38
KEC	EQ	04-Jul-2024	921.20	934.90	941.95	914.35	915.15	922.75	931.42	1207749	11249.18	32748	416952	34.52
KECL	EQ	04-Jul-2024	206.79	208.00	208.70	199.10	204.52	204.70	203.44	1100753	2239.40	13601	501917	45.60
KEEPLEARN	BE	04-Jul-2024	2.99	2.99	2.99	2.93	2.93	2.93	2.94	43245	1.27	56	-	-
KEI	EQ	04-Jul-2024	4508.10	4530.00	4696.00	4530.00	4668.00	4685.80	4641.35	279099	12953.95	38736	123274	44.17
KEL	SM	04-Jul-2024	147.00	147.10	148.00	146.25	147.95	147.95	147.43	12000	17.69	10	12000	100.00
KELLTONTEC	EQ	04-Jul-2024	108.62	109.19	113.40	109.12	111.46	111.18	111.46	2050017	2284.98	19943	782176	38.15
KERNEX	EQ	04-Jul-2024	427.65	431.65	447.80	416.15	424.40	423.15	436.03	163363	712.31	4667	99077	60.65
KESORAMIND	EQ	04-Jul-2024	214.16	215.85	215.85	211.32	212.04	212.23	212.74	299440	637.04	6421	149629	49.97
KEYFINSERV	BE	04-Jul-2024	181.80	186.90	190.89	184.00	190.89	190.89	190.72	15852	30.23	97	-	-
KFINTECH	EQ	04-Jul-2024	761.75	766.80	768.55	743.10	759.00	747.20	749.44	424236	3179.40	24394	211589	49.88
KHADIM	EQ	04-Jul-2024	367.40	367.40	372.80	364.00	364.85	364.85	368.33	29596	109.01	3202	17942	60.62
KHAICHEM	EQ	04-Jul-2024	78.31	78.55	79.75	76.00	76.50	76.27	77.28	634652	490.46	9691	234648	36.97
KHAITANLTD	EQ	04-Jul-2024	80.30	83.00	83.00	77.75	79.20	79.35	79.69	12253	9.76	926	4384	35.78
KHANDSE	EQ	04-Jul-2024	28.98	28.99	29.93	28.35	29.48	29.12	29.08	39705	11.54	1510	5291	13.33
KHFM	SM	04-Jul-2024	77.85	76.50	79.05	75.55	76.05	77.10	76.97	52700	40.56	15	21700	41.18
KICL	EQ	04-Jul-2024	6578.70	6620.00	6699.00	6426.00	6509.00	6504.95	6559.07	7257	475.99	3026	3344	46.08
KILITCH	EQ	04-Jul-2024	344.30	354.00	358.30	346.55	349.25	352.75	353.98	15845	56.09	927	8545	53.93
KIMS	EQ	04-Jul-2024	2122.15	2125.35	2159.00	2097.00	2137.00	2126.65	2135.39	65355	1395.58	8456	32296	49.42
KINGFA	EQ	04-Jul-2024	2604.50	2800.00	2855.95	2558.80	2569.00	2597.15	2721.37	423505	11525.15	49349	59141	13.96
KIOCL	EQ	04-Jul-2024	462.60	468.85	488.55	462.85	474.00	473.55	478.96	879850	4214.15	36059	246010	27.96
KIRIINDUS	EQ	04-Jul-2024	329.40	330.50	333.50	328.00	330.90	330.05	330.29	111344	367.76	5047	59130	53.11
KIRLOSBROS	EQ	04-Jul-2024	2383.15	2401.45	2450.00	2349.00	2355.00	2353.25	2376.83	112194	2666.66	16905	72726	64.82
KIRLOSENG	EQ	04-Jul-2024	1400.95	1401.70	1411.50	1386.00	1389.00	1388.65	1398.57	331536	4636.75	24143	292791	88.31
KIRLOSIND	EQ	04-Jul-2024	6080.25	6085.00	6144.75	6020.00	6094.00	6050.60	6091.43	3056	186.15	1106	1697	55.53
KIRLPNU	EQ	04-Jul-2024	1342.90	1368.00	1368.00	1286.95	1304.75	1311.15	1333.46	153996	2053.47	15389	95614	62.09
KITEX	EQ	04-Jul-2024	211.79	212.20	216.00	211.85	213.25	212.93	213.44	166461	355.29	5360	68012	40.86
KKCL	EQ	04-Jul-2024	747.20	750.00	755.10	720.05	730.00	725.95	731.93	56119	410.75	4431	29858	53.20
KLL	SM	04-Jul-2024	90.40	90.40	91.50	89.00	90.00	90.05	89.88	60800	54.65	37	41600	68.42
KMSUGAR	BE	04-Jul-2024	43.28	43.14	44.50	42.80	42.90	42.88	43.12	203715	87.84	1028	-	-
KNAGRI	SM	04-Jul-2024	243.40	262.90	267.70	244.00	267.70	267.70	263.77	528800	1394.80	425	289600	54.77
KNRCON	EQ	04-Jul-2024	363.30	365.95	366.25	356.05	359.00	359.65	360.09	1994443	7181.83	41852	729858	36.59
KODYTECH	SM	04-Jul-2024	3676.65	3860.45	3860.45	3535.50	3698.00	3728.30	3777.05	19300	728.97	172	13100	67.88
KOHINOOR	EQ	04-Jul-2024	43.09	43.01	44.00	42.31	42.93	42.74	42.92	176959	75.96	1683	97339	55.01
KOKUYOCMLN	EQ	04-Jul-2024	154.86	155.60	157.00	153.00	155.90	155.55	155.07	144407	223.93	5476	62505	43.28
KOLTEPATIL	EQ	04-Jul-2024	427.15	430.45	433.60	425.05	426.00	426.85	429.10	134300	576.28	7896	68999	51.38
KONSTELEC	SM	04-Jul-2024	194.50	203.00	204.20	200.05	204.20	204.20	203.26	43000	87.40	43	41000	95.35
KONTOR	SM	04-Jul-2024	103.20	103.20	107.80	102.30	107.60	106.25	104.80	18000	18.86	15	15600	86.67
KOPRAN	EQ	04-Jul-2024	252.60	252.85	256.50	251.70	252.65	252.45	253.54	173894	440.90	8214	92331	53.10
KORE	SM	04-Jul-2024	695.40	715.00	764.00	660.00	729.00	746.30	719.90	108500	781.09	200	73000	67.28
KOTAKBANK	EQ	04-Jul-2024	1810.70	1806.60	1838.55	1801.30	1832.00	1833.85	1826.92	5068893	92604.81	133980	3352862	66.15
KOTARISUG	EQ	04-Jul-2024	58.96	59.00	59.85	58.60	59.08	58.79	59.09	202393	119.59	4026	75701	37.40
KOTHARIPET	EQ	04-Jul-2024	144.22	144.22	158.80	144.22	157.10	156.95	153.68	1171820	1800.81	31424	500407	42.70
KOTHARIPRO	EQ	04-Jul-2024	143.48	143.00	172.17	142.97	172.17	172.17	166.60	600198	999.96	4504	220083	36.67
KOTYARK	SM	04-Jul-2024	970.50	980.00	980.00	958.10	963.00	960.90	967.30	20900	202.17	177	16300	77.99
KPIGREEN	EQ	04-Jul-2024	1799.30	1805.00	1810.00	1780.00	1786.00	1785.50	1789.86	137763	2465.76	11658	87012	63.16
KPIL	EQ	04-Jul-2024	1245.35	1245.40	1256.45	1216.80	1220.35	1228.25	1232.25	353152	4351.72	22282	213379	60.42
KPITTECH	EQ	04-Jul-2024	1721.25	1734.95	1774.10	1725.00	1743.50	1741.65	1746.38	1335556	23323.89	61057	532227	39.85
KPRMILL	EQ	04-Jul-2024	884.15	885.95	914.60	883.60	904.10	902.65	900.13	258511	2326.93	17587	127454	49.30
KRBL	EQ	04-Jul-2024	311.95	312.25	319.60	309.00	315.50	316.20	315.37	2850996	8991.11	35143	1475510	51.75
KREBSBIO	EQ	04-Jul-2024	73.59	74.21	74.95	71.00	71.36	71.62	71.89	20795	14.95	542	13402	64.45
KRIDHANINF	BE	04-Jul-2024	4.39	4.48	4.55	4.22	4.32	4.26	4.31	90424	3.90	181	-	-
KRISHANA	EQ	04-Jul-2024	291.55	292.45	295.80	287.05	291.00	292.80	292.23	50791	148.43	1598	23886	47.03
KRISHCA	SM	04-Jul-2024	408.80	414.00	429.20	388.40	388.40	388.40	410.40	263500	1081.41	399	167000	63.38
KRISHIVAL	SM	04-Jul-2024	225.15	227.00	227.00	225.00	226.00	226.00	226.00	7000	15.82	7	6500	92.86
KRISHNADEF	SM	04-Jul-2024	940.40	893.40	986.90	893.40	930.00	949.10	935.61	424500	3971.65	740	213000	50.18
KRITI	EQ	04-Jul-2024	189.77	190.38	195.80	189.55	192.70	192.53	192.58	81143	156.26	1599	50451	62.18
KRITIKA	EQ	04-Jul-2024	20.65	21.63	21.64	21.16	21.45	21.36	21.41	1166807	249.79	3421	915104	78.43
KRITINUT	EQ	04-Jul-2024	108.87	109.45	110.98	109.01	109.26	109.73	109.87	22211	24.40	1251	13317	59.96
KRONOX	EQ	04-Jul-2024	154.72	155.95	155.95	152.80	153.69	153.83	153.92	230492	354.78	6448	148840	64.57
KRSNAA	EQ	04-Jul-2024	677.75	684.55	703.00	683.00	689.00	687.30	693.91	658803	4571.50	24601	205917	31.26
KRYSTAL	EQ	04-Jul-2024	846.45	866.00	866.00	829.80	832.60	835.05	848.21	121673	1032.05	6502	61830	50.82
KSB	EQ	04-Jul-2024	4938.95	4979.90	5089.00	4941.00	5040.00	5033.25	5043.92	56712	2860.51	14765	26855	47.35
KSCL	EQ	04-Jul-2024	959.50	966.00	969.90	955.05	962.00	960.65	961.84	60480	581.72	4903	35344	58.44
KSHITIJPOL	BE	04-Jul-2024	7.61	7.99	7.99	7.75	7.99	7.83	7.97	2849876	227.00	3032	-	-
KSL	EQ	04-Jul-2024	994.15	997.05	1004.95	975.70	983.80	981.15	988.45	112691	1113.89	10726	46612	41.36
KSOLVES	EQ	04-Jul-2024	1138.95	1139.00	1148.55	1128.05	1134.00	1132.05	1135.77	24074	273.43	3753	14311	59.45
KTKBANK	EQ	04-Jul-2024	223.35	223.89	225.49	222.41	224.99	223.67	224.03	834022	1868.42	16818	456341	54.72
KTL	SM	04-Jul-2024	48.90	51.00	52.25	48.35	48.35	48.35	50.25	114000	57.28	29	87000	76.32
KUANTUM	EQ	04-Jul-2024	174.98	175.65	178.25	173.10	174.29	175.53	175.25	274493	481.06	8404	138524	50.47
LAGNAM	BE	04-Jul-2024	145.34	146.00	149.85	145.34	147.00	146.72	146.24	7381	10.79	68	-	-
LAL	EQ	04-Jul-2024	21.74	22.60	22.60	21.40	21.45	21.67	21.79	109642	23.89	487	80110	73.07
LALPATHLAB	EQ	04-Jul-2024	2821.05	2837.45	2926.95	2822.10	2912.00	2906.65	2880.49	425478	12255.86	45386	186829	43.91
LAMBODHARA	EQ	04-Jul-2024	156.61	159.50	160.00	154.01	155.60	155.88	156.63	39162	61.34	1162	21382	54.60
LANCORHOL	EQ	04-Jul-2024	46.99	46.29	48.40	45.20	46.50	46.90	47.07	221033	104.03	1567	158607	71.76
LANDMARK	EQ	04-Jul-2024	710.10	712.15	717.00	702.00	704.00	703.20	708.34	50641	358.71	3399	33727	66.60
LAOPALA	EQ	04-Jul-2024	335.60	336.90	351.00	335.75	342.00	342.35	344.50	535758	1845.71	22407	244125	45.57
LASA	EQ	04-Jul-2024	22.77	22.61	24.29	22.61	23.99	23.96	23.66	166970	39.51	1013	105430	63.14
LATENTVIEW	BE	04-Jul-2024	503.40	509.60	510.00	503.00	505.55	505.05	506.52	149870	759.12	3073	-	-
LATTEYS	BE	04-Jul-2024	18.31	18.30	18.30	17.39	17.59	17.45	17.71	370610	65.62	756	-	-
LAURUSLABS	EQ	04-Jul-2024	436.90	437.00	460.45	436.05	455.00	454.45	453.33	6529514	29600.20	78500	1821593	27.90
LAWSIKHO	SM	04-Jul-2024	307.40	310.00	337.50	308.25	335.25	334.65	325.44	77000	250.59	140	56500	73.38
LAXMICOT	EQ	04-Jul-2024	32.41	32.98	32.98	31.80	32.09	32.05	32.24	56527	18.22	507	39368	69.64
LAXMIMACH	EQ	04-Jul-2024	16442.80	16570.00	16737.80	16500.00	16570.00	16565.75	16612.05	3128	519.62	1096	1638	52.37
LCCINFOTEC	BE	04-Jul-2024	4.11	4.19	4.19	4.19	4.19	4.19	4.19	112807	4.73	37	-	-
LEMERITE	SM	04-Jul-2024	138.35	140.50	140.50	137.10	139.10	139.25	138.40	48000	66.43	23	19200	40.00
LEMONTREE	EQ	04-Jul-2024	145.61	146.25	147.34	145.00	146.70	146.27	146.17	1529173	2235.23	14284	755210	49.39
LEXUS	EQ	04-Jul-2024	43.45	44.00	44.89	42.42	43.65	43.79	43.55	43425	18.91	477	23821	54.86
LFIC	EQ	04-Jul-2024	214.68	215.42	217.49	213.00	214.40	213.37	214.19	4893	10.48	424	2836	57.96
LGBBROSLTD	EQ	04-Jul-2024	1459.25	1461.30	1475.75	1438.35	1450.00	1467.00	1459.78	28924	422.23	4597	13995	48.39
LGBFORGE	BE	04-Jul-2024	12.49	12.50	12.89	12.10	12.49	12.50	12.56	200556	25.19	636	-	-
LGHL	BE	04-Jul-2024	342.20	342.40	355.00	342.00	342.20	342.20	344.21	841	2.89	65	-	-
LIBAS	EQ	04-Jul-2024	18.01	18.34	18.34	17.82	18.00	17.93	18.00	87554	15.76	298	67125	76.67
LIBERTSHOE	EQ	04-Jul-2024	407.40	406.30	418.90	401.55	411.25	412.50	409.95	108679	445.53	3743	49681	45.71
LICHSGFIN	EQ	04-Jul-2024	799.55	803.50	803.50	785.10	794.00	793.00	793.02	1270061	10071.90	54247	531461	41.85
LICI	EQ	04-Jul-2024	988.20	991.00	1024.50	991.00	1010.30	1010.20	1011.94	3904568	39511.87	88910	1433449	36.71
LICMFGOLD	EQ	04-Jul-2024	6580.55	6601.05	6660.00	6601.05	6620.00	6633.70	6623.22	210	13.91	43	180	85.71
LICNETFGSC	EQ	04-Jul-2024	25.85	25.98	25.98	25.02	25.70	25.70	25.67	72502	18.61	295	58629	80.87
LICNETFN50	EQ	04-Jul-2024	263.13	265.88	265.88	263.24	263.60	263.80	264.23	2578	6.81	81	845	32.78
LICNETFSEN	EQ	04-Jul-2024	870.00	883.13	883.13	870.20	880.00	880.00	878.55	88	0.77	30	53	60.23
LICNFNHGP	EQ	04-Jul-2024	271.88	276.77	276.77	267.80	270.49	272.05	270.82	4300	11.65	116	2710	63.02
LICNMID100	EQ	04-Jul-2024	56.13	55.04	56.62	55.04	56.36	56.24	56.02	11516	6.45	185	7676	66.66
LIKHITHA	EQ	04-Jul-2024	462.70	463.90	463.90	454.00	455.00	454.95	457.26	129187	590.72	8341	69319	53.66
LINC	EQ	04-Jul-2024	585.45	585.55	628.00	584.20	597.00	599.25	609.25	138837	845.87	7876	53041	38.20
LINCOLN	EQ	04-Jul-2024	669.55	669.55	672.40	659.95	668.00	666.80	665.45	51042	339.66	4260	26321	51.57
LINDEINDIA	EQ	04-Jul-2024	8591.00	8608.80	9265.00	8530.00	9087.95	9068.00	9010.44	326422	29412.05	47851	95858	29.37
LIQUID	EQ	04-Jul-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	624648	6246.48	1105	589545	94.38
LIQUID1	EQ	04-Jul-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	15760	157.60	16	15725	99.78
LIQUIDADD	EQ	04-Jul-2024	1018.04	1018.06	1057.00	1018.06	1018.22	1018.21	1018.22	345688	3519.86	468	278465	80.55
LIQUIDBEES	EQ	04-Jul-2024	1000.00	1000.00	1001.65	999.99	1000.01	1000.00	1000.01	7984988	79850.52	20813	7669356	96.05
LIQUIDBETF	EQ	04-Jul-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	15686	156.86	75	7557	48.18
LIQUIDCASE	EQ	04-Jul-2024	103.03	103.06	103.06	103.04	103.06	103.05	103.06	6061320	6246.66	6284	5980696	98.67
LIQUIDETF	EQ	04-Jul-2024	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	928886	9288.86	2288	798864	86.00
LIQUIDIETF	EQ	04-Jul-2024	999.99	1000.01	1000.44	999.99	1000.00	999.99	1000.00	1475864	14758.68	1090	1178357	79.84
LIQUIDSBI	EQ	04-Jul-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	30953	309.53	43	27047	87.38
LLOYDS	SM	04-Jul-2024	113.35	110.90	114.90	107.75	114.00	114.00	111.77	27000	30.18	26	19000	70.37
LLOYDSENGG	EQ	04-Jul-2024	70.51	70.80	74.99	70.76	73.65	73.97	73.33	12563077	9213.02	44240	4655190	37.05
LLOYDSME	EQ	04-Jul-2024	738.60	745.00	786.00	745.00	775.00	775.10	773.65	4230308	32727.96	77895	1758780	41.58
LODHA	EQ	04-Jul-2024	1493.75	1500.00	1525.00	1486.70	1504.00	1509.65	1507.03	358693	5405.61	21331	188673	52.60
LOKESHMACH	BE	04-Jul-2024	429.55	429.55	436.45	425.00	430.95	429.30	429.60	24341	104.57	524	-	-
LORDSCHLO	BE	04-Jul-2024	128.00	130.00	130.00	129.50	129.50	129.50	129.90	15773	20.49	36	-	-
LOTUSEYE	EQ	04-Jul-2024	58.89	58.90	60.00	58.22	58.94	59.05	58.88	23685	13.95	388	15970	67.43
LOVABLE	EQ	04-Jul-2024	138.96	138.96	140.50	135.50	136.12	136.62	138.11	49020	67.70	1029	25773	52.58
LOWVOL	EQ	04-Jul-2024	194.00	194.00	195.45	194.00	195.00	195.00	194.17	1781	3.46	15	1720	96.57
LOWVOL1	EQ	04-Jul-2024	19.70	19.79	19.87	19.61	19.85	19.84	19.85	454062	90.15	285	443483	97.67
LOWVOLIETF	EQ	04-Jul-2024	20.89	21.28	21.28	20.88	20.94	20.94	20.97	1110067	232.83	1492	950660	85.64
LOYALTEX	EQ	04-Jul-2024	589.95	589.00	618.00	586.50	610.30	602.10	606.01	7709	46.72	404	6323	82.02
LPDC	EQ	04-Jul-2024	9.63	9.80	11.55	9.64	11.55	11.55	11.33	805103	91.21	1581	637876	79.23
LRRPL	SM	04-Jul-2024	36.10	37.75	37.75	34.30	34.35	34.35	34.81	90000	31.33	29	48000	53.33
LT	EQ	04-Jul-2024	3614.35	3616.10	3644.00	3565.80	3581.65	3573.30	3603.24	1851947	66730.16	104858	964141	52.06
LTF	EQ	04-Jul-2024	188.70	194.00	194.20	187.84	188.30	188.25	189.74	13615915	25834.28	80569	4815494	35.37
LTFOODS	EQ	04-Jul-2024	255.00	257.75	257.75	252.05	253.40	252.75	254.34	518920	1319.82	18406	260306	50.16
LTGILTBEES	EQ	04-Jul-2024	25.97	26.01	26.01	25.95	25.99	25.98	25.98	1789249	464.84	898	1357430	75.87
LTIM	EQ	04-Jul-2024	5466.40	5479.80	5520.00	5445.00	5447.50	5459.50	5470.64	255625	13984.32	33708	126083	49.32
LTTS	EQ	04-Jul-2024	5038.35	5048.00	5097.90	5045.00	5069.80	5059.90	5072.58	124256	6302.98	14843	45925	36.96
LUMAXIND	EQ	04-Jul-2024	2900.35	2901.20	2977.70	2875.00	2927.00	2920.35	2956.02	21329	630.49	2414	16517	77.44
LUMAXTECH	EQ	04-Jul-2024	585.40	587.15	594.45	576.00	577.80	576.70	583.01	182520	1064.12	7546	111834	61.27
LUPIN	EQ	04-Jul-2024	1630.60	1651.15	1767.00	1651.15	1764.05	1759.30	1723.77	7086148	122148.86	189060	2409901	34.01
LUXIND	EQ	04-Jul-2024	1512.90	1520.60	1547.45	1485.20	1497.00	1500.25	1521.85	84724	1289.37	8963	41654	49.16
LXCHEM	EQ	04-Jul-2024	261.35	261.95	267.80	258.20	263.90	263.50	264.14	1286222	3397.40	24913	536398	41.70
LYKALABS	EQ	04-Jul-2024	107.74	107.88	108.70	107.01	108.40	108.08	107.98	33922	36.63	715	18690	55.10
LYPSAGEMS	EQ	04-Jul-2024	5.97	6.32	6.32	5.91	6.16	6.14	6.09	149626	9.11	746	107186	71.64
M&M	EQ	04-Jul-2024	2877.95	2890.00	2922.00	2885.05	2901.10	2902.80	2906.64	1502213	43663.88	89312	698600	46.50
M&MFIN	EQ	04-Jul-2024	303.40	303.15	303.45	295.75	298.30	298.20	298.61	3677899	10982.41	37701	1779900	48.39
MAANALU	EQ	04-Jul-2024	140.49	141.00	141.97	140.00	141.00	140.17	140.24	127502	178.81	1878	99823	78.29
MACPOWER	BE	04-Jul-2024	1392.50	1414.00	1414.00	1359.00	1390.00	1376.55	1373.88	18441	253.36	809	-	-
MADHAV	BE	04-Jul-2024	49.67	49.67	50.80	47.37	48.35	48.39	48.96	16552	8.10	118	-	-
MADHAVBAUG	SM	04-Jul-2024	165.00	165.00	167.00	165.00	167.00	167.00	165.58	4800	7.95	6	4800	100.00
MADHUCON	BE	04-Jul-2024	13.57	14.24	14.24	14.24	14.24	14.24	14.24	285306	40.63	362	-	-
MADHUSUDAN	SM	04-Jul-2024	187.30	187.00	187.00	175.00	176.20	176.20	180.39	104000	187.61	103	72000	69.23
MADRASFERT	EQ	04-Jul-2024	109.77	110.99	113.00	108.00	109.09	109.29	110.56	2541530	2810.03	22680	414258	16.30
MAFANG	EQ	04-Jul-2024	97.08	97.50	98.35	97.48	98.15	98.10	98.09	788035	772.98	7461	638815	81.06
MAGADSUGAR	EQ	04-Jul-2024	759.75	763.95	776.95	757.05	764.90	763.50	765.65	20920	160.17	3074	6560	31.36
MAGNUM	EQ	04-Jul-2024	52.37	52.82	52.82	50.72	51.99	51.75	51.59	184487	95.18	929	156753	84.97
MAGSON	SM	04-Jul-2024	97.75	97.80	97.80	97.50	97.50	97.50	97.65	4000	3.91	2	4000	100.00
MAHABANK	EQ	04-Jul-2024	63.84	64.09	64.23	63.50	63.60	63.58	63.82	11244425	7176.28	36073	3521024	31.31
MAHAPEXLTD	EQ	04-Jul-2024	168.25	166.45	184.00	166.45	174.00	175.40	176.48	165971	292.90	3353	47708	28.74
MAHASTEEL	EQ	04-Jul-2024	105.30	106.00	106.36	102.98	104.35	104.05	104.57	15125	15.82	397	10329	68.29
MAHEPC	BE	04-Jul-2024	164.98	165.00	167.80	158.00	161.99	162.47	161.25	54445	87.79	370	-	-
MAHESHWARI	EQ	04-Jul-2024	64.58	65.21	66.20	64.50	65.50	65.18	65.12	30226	19.68	838	15364	50.83
MAHICKRA	SM	04-Jul-2024	97.50	98.10	109.90	98.10	101.00	101.05	103.16	30750	31.72	22	30750	100.00
MAHKTECH	EQ	04-Jul-2024	13.96	14.01	14.05	13.95	14.00	13.99	13.99	584010	81.71	1467	458717	78.55
MAHLIFE	EQ	04-Jul-2024	593.80	599.75	618.40	595.10	613.25	610.70	606.98	404532	2455.45	13322	241166	59.62
MAHLOG	EQ	04-Jul-2024	537.50	538.35	541.95	513.10	520.00	517.80	524.29	354379	1857.99	17708	175964	49.65
MAHSCOOTER	EQ	04-Jul-2024	9032.85	9050.00	9417.40	9050.00	9333.00	9337.80	9289.21	17488	1624.50	4990	6588	37.67
MAHSEAMLES	EQ	04-Jul-2024	643.95	647.10	667.40	645.35	653.00	652.45	657.56	962087	6326.26	42171	380460	39.55
MAITHANALL	EQ	04-Jul-2024	1255.60	1262.10	1287.95	1255.05	1257.00	1258.70	1270.70	85023	1080.39	5456	53442	62.86
MAITREYA	SM	04-Jul-2024	143.00	136.60	141.80	135.85	141.80	138.55	136.46	14400	19.65	18	11200	77.78
MAKEINDIA	EQ	04-Jul-2024	149.01	149.60	150.50	149.34	150.50	150.27	150.08	61418	92.18	830	49700	80.92
MAKS	SM	04-Jul-2024	65.35	63.30	65.00	63.15	65.00	65.00	63.65	6000	3.82	4	6000	100.00
MAL	SM	04-Jul-2024	40.90	41.00	41.25	40.25	40.65	40.65	40.88	9600	3.92	6	6400	66.67
MALLCOM	EQ	04-Jul-2024	1284.20	1303.45	1351.00	1287.05	1350.00	1342.15	1329.11	43400	576.83	5443	27901	64.29
MALUPAPER	BE	04-Jul-2024	39.02	40.80	40.80	39.06	40.00	39.82	40.00	36531	14.61	192	-	-
MANAKALUCO	EQ	04-Jul-2024	27.81	27.66	28.24	27.21	27.90	27.76	27.75	97663	27.10	822	61127	62.59
MANAKCOAT	BE	04-Jul-2024	62.70	62.70	62.70	61.44	61.44	61.44	61.77	5644	3.49	56	-	-
MANAKSIA	EQ	04-Jul-2024	98.43	98.22	99.76	98.01	98.50	98.31	98.53	60141	59.26	1715	32875	54.66
MANAKSTEEL	BE	04-Jul-2024	58.81	58.50	59.40	56.55	59.30	57.79	57.37	68420	39.25	441	-	-
MANALIPETC	EQ	04-Jul-2024	94.61	94.00	95.10	92.67	93.50	93.86	93.78	739774	693.78	9019	325488	44.00
MANAPPURAM	EQ	04-Jul-2024	208.35	209.00	209.95	207.43	208.00	208.41	208.83	3328690	6951.46	33797	1388773	41.72
MANDEEP	SM	04-Jul-2024	62.25	62.25	64.40	62.25	63.00	63.35	63.44	114000	72.33	57	68000	59.65
MANGALAM	EQ	04-Jul-2024	105.82	106.01	110.10	105.59	108.02	108.57	108.39	70579	76.50	1565	43599	61.77
MANGCHEFER	EQ	04-Jul-2024	127.24	128.00	130.70	127.10	127.31	127.35	128.60	386468	497.02	4909	176221	45.60
MANGLMCEM	EQ	04-Jul-2024	893.40	893.60	918.00	893.60	915.20	917.05	911.40	220642	2010.93	8299	168636	76.43
MANINDS	EQ	04-Jul-2024	463.25	464.00	472.50	451.00	456.30	453.95	459.25	387715	1780.59	13522	221067	57.02
MANINFRA	EQ	04-Jul-2024	198.16	200.00	200.00	194.11	195.60	195.44	196.16	622838	1221.79	12937	386084	61.99
MANKIND	EQ	04-Jul-2024	2139.50	2160.00	2199.65	2144.00	2168.20	2173.00	2165.25	390439	8453.99	37444	233408	59.78
MANOMAY	EQ	04-Jul-2024	185.84	189.00	189.00	183.00	185.88	187.00	186.85	35637	66.59	172	32863	92.22
MANORAMA	BE	04-Jul-2024	649.25	650.00	680.40	648.00	660.00	664.40	661.42	48186	318.71	651	-	-
MANORG	BE	04-Jul-2024	373.20	367.70	391.85	367.70	391.85	391.85	389.27	39460	153.61	400	-	-
MANUGRAPH	EQ	04-Jul-2024	23.02	23.49	23.94	22.90	23.46	23.35	23.43	26865	6.29	288	14013	52.16
MANYAVAR	EQ	04-Jul-2024	1125.90	1134.95	1145.00	1117.90	1124.75	1125.65	1132.49	224954	2547.59	22992	170212	75.67
MAPMYINDIA	EQ	04-Jul-2024	2322.35	2340.00	2484.00	2324.85	2434.00	2447.45	2426.56	497832	12080.19	39558	166834	33.51
MARALOVER	EQ	04-Jul-2024	75.31	74.60	75.72	72.77	74.20	74.13	74.23	27172	20.17	863	15723	57.86
MARATHON	EQ	04-Jul-2024	598.95	603.70	611.00	594.95	599.00	600.55	599.90	217788	1306.51	2097	182177	83.65
MARCO	SM	04-Jul-2024	56.15	59.95	63.00	55.00	55.50	55.95	58.97	399000	235.29	129	201000	50.38
MARICO	EQ	04-Jul-2024	607.50	613.60	613.60	605.65	608.45	608.05	608.49	2066331	12573.43	51954	1130568	54.71
MARINE	EQ	04-Jul-2024	170.37	173.00	178.88	166.01	178.88	178.88	175.03	1657472	2901.13	12100	771996	46.58
MARKSANS	EQ	04-Jul-2024	166.44	166.50	168.19	165.04	166.15	166.04	166.62	750425	1250.39	16481	406154	54.12
MARSHALL	BE	04-Jul-2024	32.64	33.29	33.29	33.29	33.29	33.29	33.29	28335	9.43	37	-	-
MARUTI	EQ	04-Jul-2024	12123.65	12135.00	12210.00	12071.80	12080.00	12089.60	12118.11	299684	36316.04	46273	162638	54.27
MASFIN	EQ	04-Jul-2024	301.90	303.10	303.10	288.80	291.00	291.20	294.13	523225	1538.97	16207	377409	72.13
MASKINVEST	EQ	04-Jul-2024	97.70	102.58	102.58	102.58	102.58	102.58	102.58	575	0.59	7	575	100.00
MASON	ST	04-Jul-2024	101.85	106.90	106.90	106.90	106.90	106.90	106.90	20000	21.38	9	20000	100.00
MASPTOP50	EQ	04-Jul-2024	43.87	43.94	44.07	43.68	44.00	44.02	43.98	142841	62.82	1322	93893	65.73
MASTEK	EQ	04-Jul-2024	2747.30	2788.00	2890.00	2764.55	2864.00	2878.10	2860.90	421834	12068.25	29952	168739	40.00
MASTER	SM	04-Jul-2024	330.00	333.10	346.00	333.05	346.00	345.35	340.02	11000	37.40	11	11000	100.00
MATRIMONY	EQ	04-Jul-2024	629.35	635.30	640.00	627.50	634.90	636.35	635.00	29301	186.06	3405	15595	53.22
MAWANASUG	EQ	04-Jul-2024	122.04	123.02	127.00	122.69	124.05	124.58	125.22	542848	679.78	8854	253986	46.79
MAXESTATES	EQ	04-Jul-2024	487.85	487.85	500.00	486.95	491.95	491.30	493.65	192746	951.49	9356	94589	49.07
MAXHEALTH	EQ	04-Jul-2024	922.55	922.55	926.30	913.50	917.60	917.80	918.68	721831	6631.32	25556	434749	60.23
MAXIND	EQ	04-Jul-2024	320.75	330.00	335.90	319.95	325.10	326.10	326.37	77696	253.58	3178	47259	60.83
MAXPOSURE	SM	04-Jul-2024	100.45	102.00	112.90	100.40	107.00	106.25	106.28	644000	684.43	227	274000	42.55
MAYURUNIQ	EQ	04-Jul-2024	644.90	646.80	651.20	639.10	646.00	648.55	645.99	57083	368.75	4686	29861	52.31
MAZDA	EQ	04-Jul-2024	1432.45	1442.60	1462.45	1416.00	1416.00	1422.05	1434.83	9987	143.30	2447	3878	38.83
MAZDOCK	EQ	04-Jul-2024	4684.55	4715.10	5621.45	4670.00	5621.45	5585.50	5188.41	20895888	1084165.11	982237	1573363	7.53
MBAPL	EQ	04-Jul-2024	232.92	230.80	233.82	229.74	232.20	232.44	231.50	11787	27.29	488	5880	49.89
MBECL	BE	04-Jul-2024	4.61	4.72	4.78	4.57	4.67	4.59	4.65	360571	16.77	260	-	-
MBLINFRA	EQ	04-Jul-2024	66.93	69.40	80.31	65.13	79.40	79.64	75.92	3098897	2352.54	10679	1364744	44.04
MCL	EQ	04-Jul-2024	36.39	36.39	36.99	36.39	36.71	36.54	36.60	21133	7.73	368	14169	67.05
MCLEODRUSS	EQ	04-Jul-2024	25.94	26.00	27.17	25.96	26.55	26.67	26.61	588078	156.47	2521	355290	60.42
MCON	SM	04-Jul-2024	232.75	244.35	244.35	223.25	223.25	229.15	240.16	40000	96.07	39	30000	75.00
MCX	EQ	04-Jul-2024	3934.25	3934.25	3981.00	3864.00	3930.00	3936.70	3924.22	331081	12992.34	39325	96303	29.09
MDL	SM	04-Jul-2024	105.95	102.00	105.00	101.00	104.00	104.00	102.79	26000	26.73	13	22000	84.62
MEDANTA	EQ	04-Jul-2024	1271.95	1274.40	1286.30	1265.50	1270.00	1270.90	1275.89	255785	3263.53	22747	158365	61.91
MEDIASSIST	EQ	04-Jul-2024	553.45	555.80	555.80	536.05	540.35	540.00	544.79	99551	542.34	10131	52817	53.06
MEDICAMEQ	EQ	04-Jul-2024	510.70	513.40	526.40	500.65	514.80	513.50	514.05	72071	370.48	6986	29620	41.10
MEDICO	BE	04-Jul-2024	39.28	39.39	40.49	39.20	40.01	40.02	39.87	79195	31.58	367	-	-
MEDIORG	ST	04-Jul-2024	138.75	132.00	133.00	131.85	131.85	131.85	131.91	236000	311.31	47	220000	93.22
MEDPLUS	EQ	04-Jul-2024	690.00	694.90	697.00	685.05	688.00	689.90	689.83	86516	596.81	6110	57886	66.91
MEGAFLEX	SM	04-Jul-2024	36.95	38.50	38.50	37.00	38.50	38.50	37.80	21000	7.94	6	18000	85.71
MEGASOFT	EQ	04-Jul-2024	70.84	70.84	72.61	70.25	70.74	70.54	70.78	214127	151.55	1522	131607	61.46
MEGASTAR	EQ	04-Jul-2024	258.75	259.95	263.00	255.55	259.90	259.40	259.47	6653	17.26	461	4789	71.98
MEGATHERM	SM	04-Jul-2024	463.45	479.70	479.70	445.00	455.00	452.90	459.15	80800	371.00	185	54000	66.83
MENONBE	EQ	04-Jul-2024	137.68	138.00	139.05	133.00	133.52	133.49	135.34	145005	196.25	4145	88751	61.21
MEP	BE	04-Jul-2024	7.60	7.60	7.60	7.55	7.55	7.55	7.56	112795	8.52	133	-	-
METROBRAND	EQ	04-Jul-2024	1240.10	1240.75	1274.55	1210.65	1236.65	1249.40	1238.72	111302	1378.72	10961	39253	35.27
METROPOLIS	EQ	04-Jul-2024	2024.20	2029.90	2095.50	2011.70	2091.70	2086.45	2064.05	287584	5935.88	22854	83383	28.99
MFSL	EQ	04-Jul-2024	996.95	1005.00	1023.75	999.65	1003.00	1002.45	1010.19	1039890	10504.82	49709	372980	35.87
MGEL	EQ	04-Jul-2024	21.95	22.10	26.34	22.09	26.34	26.34	25.35	8215293	2082.23	17408	3233655	39.36
MGL	EQ	04-Jul-2024	1697.35	1698.50	1701.80	1657.40	1667.00	1666.15	1675.62	648096	10859.65	40308	184951	28.54
MHHL	SM	04-Jul-2024	63.60	65.45	67.40	64.20	66.50	66.95	66.29	57000	37.79	38	54000	94.74
MHLXMIRU	EQ	04-Jul-2024	202.74	206.00	207.59	201.60	202.56	202.06	203.77	129772	264.43	1369	85659	66.01
MHRIL	EQ	04-Jul-2024	454.05	456.40	458.85	451.55	454.00	454.00	455.18	92644	421.69	5742	42069	45.41
MICEL	EQ	04-Jul-2024	95.19	99.94	99.94	90.43	90.43	90.43	97.79	9313719	9107.47	55790	4338258	46.58
MICROPRO	SM	04-Jul-2024	43.85	41.75	43.60	41.75	43.20	43.20	42.99	28800	12.38	18	22400	77.78
MID150BEES	EQ	04-Jul-2024	216.21	218.99	218.99	215.51	218.00	217.84	217.53	304191	661.71	6164	202839	66.68
MID150CASE	EQ	04-Jul-2024	10.37	10.35	10.50	10.35	10.50	10.48	10.45	105886	11.06	645	89220	84.26
MIDCAP	EQ	04-Jul-2024	160.83	163.49	163.49	160.61	161.62	161.56	161.52	36148	58.39	492	19040	52.67
MIDCAPETF	EQ	04-Jul-2024	21.29	21.61	21.61	21.08	21.47	21.43	21.43	1925661	412.62	4379	1221418	63.43
MIDCAPIETF	EQ	04-Jul-2024	21.59	21.73	21.79	21.57	21.77	21.73	21.71	398079	86.42	1499	251382	63.15
MIDHANI	EQ	04-Jul-2024	469.10	469.10	490.00	469.00	471.50	472.20	479.31	3501522	16783.16	81602	1223944	34.95
MIDQ50ADD	EQ	04-Jul-2024	252.63	253.01	255.71	253.01	255.71	255.45	254.53	3204	8.16	143	2658	82.96
MIDSELIETF	EQ	04-Jul-2024	17.50	17.85	17.85	17.35	17.60	17.68	17.64	150240	26.50	898	99122	65.98
MIDSMALL	EQ	04-Jul-2024	53.00	53.36	54.04	53.29	54.00	53.95	53.82	224610	120.89	881	163835	72.94
MINDACORP	EQ	04-Jul-2024	492.65	493.00	498.30	491.00	497.90	497.00	494.38	547188	2705.18	17438	416816	76.17
MINDSPACE	RR	04-Jul-2024	334.10	335.45	336.00	334.51	335.65	335.07	335.10	236847	793.67	4523	226134	95.48
MINDTECK	EQ	04-Jul-2024	325.40	328.70	348.00	328.70	342.00	338.95	339.60	506402	1719.72	11559	234077	46.22
MIRCELECTR	EQ	04-Jul-2024	20.08	20.02	20.40	20.01	20.33	20.20	20.16	443632	89.45	1274	265875	59.93
MIRZAINT	EQ	04-Jul-2024	47.30	47.30	47.57	43.25	46.00	45.42	45.22	1869224	845.23	8699	812549	43.47
MITCON	EQ	04-Jul-2024	129.91	130.91	134.00	128.26	131.00	130.63	130.90	18575	24.31	477	9273	49.92
MITCON-RE	BE	04-Jul-2024	47.27	47.27	48.74	47.01	47.18	47.80	47.67	29642	14.13	208	-	-
MITTAL	EQ	04-Jul-2024	2.15	2.17	2.17	2.13	2.15	2.14	2.15	1924839	41.35	1789	1533953	79.69
MKPL	BE	04-Jul-2024	12.09	12.44	12.44	11.52	12.00	11.95	11.96	400797	47.92	1145	-	-
MMFL	EQ	04-Jul-2024	1307.70	1317.00	1330.00	1285.95	1288.00	1292.35	1304.45	55462	723.47	6899	25920	46.73
MMP	EQ	04-Jul-2024	274.35	282.00	292.90	275.65	277.30	278.40	284.80	162211	461.98	4912	65359	40.29
MMTC	EQ	04-Jul-2024	85.66	85.90	88.10	83.91	85.80	85.79	85.82	15853825	13606.35	69522	3668911	23.14
MNC	EQ	04-Jul-2024	30.94	31.27	31.85	30.98	31.29	31.35	31.23	86170	26.91	688	76997	89.35
MODIRUBBER	BE	04-Jul-2024	97.76	96.50	100.90	96.50	97.85	97.94	99.11	5083	5.04	79	-	-
MODISONLTD	BE	04-Jul-2024	128.50	128.80	133.00	126.10	131.50	131.62	130.40	59854	78.05	582	-	-
MODTHREAD	BE	04-Jul-2024	64.38	66.99	67.59	65.00	67.59	67.59	66.76	16786	11.21	118	-	-
MOGSEC	EQ	04-Jul-2024	55.85	55.85	55.95	55.61	55.66	55.66	55.83	1849	1.03	56	1125	60.84
MOHEALTH	EQ	04-Jul-2024	37.60	37.61	38.14	37.22	37.77	38.03	37.87	48340	18.30	504	44479	92.01
MOHITIND	BE	04-Jul-2024	29.27	30.00	30.54	29.00	29.40	29.05	29.34	77347	22.69	253	-	-
MOIL	EQ	04-Jul-2024	523.15	528.00	550.00	523.25	538.25	538.05	540.05	6951423	37541.48	84649	2067998	29.75
MOKSH	BE	04-Jul-2024	16.06	15.99	15.99	15.25	15.25	15.26	15.29	237362	36.30	942	-	-
MOL	EQ	04-Jul-2024	82.98	82.80	83.90	81.90	82.25	82.30	82.49	812400	670.15	8156	400952	49.35
MOLDTECH	EQ	04-Jul-2024	260.30	260.00	263.85	257.05	260.00	258.00	259.34	123109	319.27	4721	72197	58.64
MOLDTKPAC	EQ	04-Jul-2024	804.60	807.40	816.00	805.45	809.00	809.70	810.59	36635	296.96	3781	20179	55.08
MOLOWVOL	EQ	04-Jul-2024	37.82	37.82	38.00	37.70	37.70	37.95	37.98	190880	72.49	106	187670	98.32
MOM100	EQ	04-Jul-2024	60.13	60.51	60.71	60.09	60.70	60.54	60.50	350131	211.85	2514	198207	56.61
MOM30IETF	EQ	04-Jul-2024	36.45	36.41	36.95	36.41	36.65	36.79	36.73	1356380	498.18	3125	903429	66.61
MOM50	EQ	04-Jul-2024	248.18	248.18	249.35	247.58	247.70	248.27	248.70	7173	17.84	135	4493	62.64
MOMENTUM	EQ	04-Jul-2024	36.12	36.50	36.60	36.12	36.55	36.54	36.47	134362	49.00	685	124502	92.66
MOMOMENTUM	EQ	04-Jul-2024	72.45	72.89	73.50	72.62	73.50	73.35	73.18	232401	170.07	1007	154954	66.68
MON100	EQ	04-Jul-2024	163.96	165.75	165.75	163.96	165.36	165.26	165.17	237620	392.49	5793	169278	71.24
MONARCH	EQ	04-Jul-2024	514.25	515.95	523.90	512.00	518.00	518.10	517.02	21839	112.91	1462	14409	65.98
MONIFTY500	EQ	04-Jul-2024	22.91	23.00	23.45	22.85	23.15	23.15	23.09	346449	79.98	1557	290696	83.91
MONOPHARMA	SM	04-Jul-2024	40.00	39.75	39.75	39.50	39.50	39.50	39.63	4000	1.59	2	4000	100.00
MONQ50	EQ	04-Jul-2024	66.50	67.16	67.40	66.41	67.07	67.19	66.90	24387	16.31	433	14318	58.71
MONTECARLO	EQ	04-Jul-2024	620.65	625.00	692.55	623.10	691.10	686.05	666.60	436309	2908.43	26453	149322	34.22
MOQUALITY	EQ	04-Jul-2024	203.60	203.50	206.33	203.50	205.72	205.38	205.19	7178	14.73	118	5401	75.24
MOREALTY	EQ	04-Jul-2024	111.39	111.74	111.99	111.03	111.99	111.87	111.76	137964	154.19	960	112850	81.80
MOREPENLAB	EQ	04-Jul-2024	56.18	56.50	56.96	55.51	55.65	55.82	56.15	4233336	2376.87	19651	1728347	40.83
MOS	SM	04-Jul-2024	155.50	158.60	160.00	150.00	151.00	153.15	155.23	98400	152.75	103	70400	71.54
MOSMALL250	EQ	04-Jul-2024	17.54	17.67	17.78	17.45	17.75	17.69	17.67	490681	86.73	1163	467477	95.27
MOTHERSON	EQ	04-Jul-2024	205.58	205.78	208.88	205.00	206.60	206.57	207.06	22180243	45925.41	144517	10978070	49.49
MOTILALOFS	EQ	04-Jul-2024	562.25	565.00	569.95	560.90	563.30	563.20	564.19	675539	3811.31	37331	431906	63.94
MOTISONS	EQ	04-Jul-2024	160.23	159.01	161.50	154.60	155.90	155.54	157.60	635993	1002.31	7055	443126	69.67
MOTOGENFIN	EQ	04-Jul-2024	40.54	44.59	44.59	44.59	44.59	44.59	44.59	255246	113.81	573	155376	60.87
MOVALUE	EQ	04-Jul-2024	105.30	105.74	106.00	105.30	105.75	105.67	105.73	144976	153.28	2273	92499	63.80
MOXSH	SM	04-Jul-2024	144.00	155.00	172.80	152.50	172.80	172.80	166.98	78400	130.91	81	47200	60.20
MPHASIS	EQ	04-Jul-2024	2569.45	2569.45	2619.00	2564.00	2598.00	2583.20	2598.98	1197887	31132.84	68259	549016	45.83
MPSLTD	EQ	04-Jul-2024	2085.85	2096.30	2129.00	2080.00	2091.00	2096.30	2100.89	15704	329.92	2691	8495	54.09
MPTODAY	SM	04-Jul-2024	35.05	34.85	34.85	34.85	34.85	34.85	34.85	4000	1.39	2	4000	100.00
MRF	EQ	04-Jul-2024	128927.90	128975.00	129150.00	127830.05	128735.00	128517.85	128588.22	4989	6415.27	3422	1561	31.29
MRO-TEK	BE	04-Jul-2024	83.93	85.35	85.35	81.82	83.50	83.51	83.47	10772	8.99	114	-	-
MRPL	EQ	04-Jul-2024	219.01	220.80	221.80	217.00	217.75	217.29	218.93	1771402	3878.15	21446	772080	43.59
MSPL	EQ	04-Jul-2024	27.67	27.96	28.10	27.14	27.85	27.72	27.52	575317	158.33	1436	453595	78.84
MSTCLTD	EQ	04-Jul-2024	875.55	881.00	889.45	863.50	874.00	872.50	874.34	204849	1791.08	11506	79980	39.04
MSUMI	EQ	04-Jul-2024	73.12	73.38	74.48	72.92	73.08	73.11	73.59	6202474	4564.11	70766	3265038	52.64
MTARTECH	EQ	04-Jul-2024	1925.65	1945.45	1947.00	1903.30	1920.00	1919.85	1925.78	363145	6993.37	28979	146065	40.22
MTEDUCARE	BE	04-Jul-2024	3.32	3.39	3.39	3.20	3.24	3.24	3.25	104581	3.40	112	-	-
MTNL	EQ	04-Jul-2024	40.14	40.30	41.50	40.25	40.45	40.46	40.70	4416750	1797.43	16067	1159171	26.24
MUFIN	EQ	04-Jul-2024	123.24	123.24	123.70	120.50	121.40	120.97	121.43	62634	76.06	2055	33869	54.07
MUFTI	EQ	04-Jul-2024	172.93	173.40	174.40	168.99	169.85	169.74	171.29	193059	330.69	6134	119973	62.14
MUKANDLTD	EQ	04-Jul-2024	166.30	166.80	169.80	165.12	165.49	165.82	167.58	139604	233.95	4550	80249	57.48
MUKKA	EQ	04-Jul-2024	35.08	35.59	35.59	34.10	34.89	34.83	35.07	747298	262.07	6523	413438	55.32
MUKTAARTS	EQ	04-Jul-2024	69.56	70.46	70.50	68.04	68.04	68.47	69.33	16394	11.37	649	11051	67.41
MUNJALAU	EQ	04-Jul-2024	89.29	90.00	92.80	89.35	90.30	90.16	90.85	290508	263.92	6132	138680	47.74
MUNJALSHOW	EQ	04-Jul-2024	159.15	159.40	160.90	158.56	159.11	158.99	159.72	92882	148.35	3798	54163	58.31
MURUDCERA	EQ	04-Jul-2024	51.20	51.40	51.44	49.31	50.38	50.02	50.40	74706	37.65	1093	47183	63.16
MUTHOOTCAP	EQ	04-Jul-2024	314.85	320.00	324.25	313.00	315.50	314.80	318.17	37837	120.39	2009	18330	48.44
MUTHOOTFIN	EQ	04-Jul-2024	1791.30	1793.90	1820.00	1778.05	1809.15	1804.15	1797.21	544984	9794.53	31113	330646	60.67
MUTHOOTMF	EQ	04-Jul-2024	243.75	245.00	245.00	241.00	242.00	242.56	242.32	152427	369.37	4524	81224	53.29
MVGJL	EQ	04-Jul-2024	232.69	235.00	235.00	225.13	227.00	228.25	228.92	96193	220.20	4374	61100	63.52
MVKAGRO	SM	04-Jul-2024	52.95	58.00	58.00	50.70	55.55	55.45	54.27	334800	181.69	264	198000	59.14
MWL	SM	04-Jul-2024	137.70	139.45	144.75	138.00	140.00	139.95	140.44	56400	79.21	35	48000	85.11
NACLIND	EQ	04-Jul-2024	70.34	69.00	69.70	68.15	69.40	69.10	69.10	329826	227.91	4108	140246	42.52
NAGAFERT	EQ	04-Jul-2024	12.45	12.45	12.65	12.21	12.45	12.41	12.45	3004140	373.93	3787	1548456	51.54
NAGREEKCAP	BE	04-Jul-2024	28.15	28.69	28.69	26.74	27.70	27.63	27.81	19951	5.55	97	-	-
NAGREEKEXP	EQ	04-Jul-2024	34.84	35.40	38.30	34.80	37.90	37.82	36.96	237552	87.80	1579	143744	60.51
NAHARCAP	EQ	04-Jul-2024	326.75	329.00	329.00	315.30	315.80	317.00	320.75	16091	51.61	1392	10576	65.73
NAHARINDUS	EQ	04-Jul-2024	138.89	139.15	142.04	135.77	136.02	136.62	137.06	104160	142.76	2697	55751	53.52
NAHARPOLY	EQ	04-Jul-2024	306.16	306.11	306.16	293.40	297.50	295.95	298.60	91423	272.99	2273	52094	56.98
NAHARSPING	EQ	04-Jul-2024	321.45	321.90	323.50	311.30	312.15	313.60	318.47	94137	299.79	7561	52162	55.41
NAM-INDIA	EQ	04-Jul-2024	658.50	664.00	664.00	648.45	652.90	650.35	654.59	797738	5221.89	28638	581011	72.83
NAMAN	SM	04-Jul-2024	114.80	114.95	124.90	114.10	114.10	115.30	118.26	192000	227.06	111	145600	75.83
NARMADA	BE	04-Jul-2024	22.89	23.50	24.03	22.55	23.98	23.85	23.86	368132	87.85	958	-	-
NATCOPHARM	EQ	04-Jul-2024	1217.05	1228.00	1237.80	1212.15	1218.00	1215.90	1221.63	723295	8836.02	31545	417742	57.76
NATHBIOGEN	EQ	04-Jul-2024	248.00	249.40	263.00	245.00	258.55	257.79	258.89	1044946	2705.25	20931	292892	28.03
NATIONALUM	EQ	04-Jul-2024	193.74	195.80	198.00	193.85	195.00	194.58	195.70	11398241	22305.80	66957	3357706	29.46
NAUKRI	EQ	04-Jul-2024	6811.60	6801.00	6854.00	6725.10	6762.00	6736.45	6785.17	74283	5040.23	12911	23092	31.09
NAVA	EQ	04-Jul-2024	753.00	759.00	761.00	720.00	723.15	724.15	735.69	315440	2320.65	7097	227544	72.14
NAVINFLUOR	EQ	04-Jul-2024	3624.30	3649.80	3700.00	3588.50	3655.35	3659.15	3659.86	334561	12244.46	41505	172748	51.63
NAVINIFTY	EQ	04-Jul-2024	243.39	246.00	246.60	244.15	245.00	245.12	245.87	591	1.45	55	536	90.69
NAVKARCORP	EQ	04-Jul-2024	114.88	115.60	115.60	113.23	113.38	113.68	114.06	786820	897.48	6652	385041	48.94
NAVNETEDUL	EQ	04-Jul-2024	158.32	158.80	160.47	155.40	158.80	159.04	158.08	359329	568.02	8201	164581	45.80
NAZARA	EQ	04-Jul-2024	912.50	918.00	918.00	900.25	914.00	910.80	909.30	371292	3376.15	13318	124766	33.60
NBCC	EQ	04-Jul-2024	169.03	171.52	189.90	170.72	186.50	186.68	180.09	144638219	260483.86	560095	35717017	24.69
NBIFIN	EQ	04-Jul-2024	2609.30	2699.00	2699.00	2465.00	2490.00	2496.30	2539.03	1782	45.25	486	1235	69.30
NCC	EQ	04-Jul-2024	341.00	342.50	344.80	335.00	340.20	339.80	339.49	5800573	19692.29	60548	2032460	35.04
NCLIND	EQ	04-Jul-2024	246.07	248.55	259.90	243.52	255.50	255.42	253.71	1600088	4059.54	29125	666172	41.63
NDGL	BE	04-Jul-2024	3483.00	3483.00	3521.00	3405.00	3450.00	3452.55	3460.95	275	9.52	57	-	-
NDL	EQ	04-Jul-2024	47.84	48.00	48.19	46.35	46.62	46.65	47.15	1217739	574.21	8529	661298	54.31
NDLVENTURE	EQ	04-Jul-2024	96.86	98.80	98.80	96.04	98.80	97.19	97.11	3929	3.82	150	1961	49.91
NDRAUTO	EQ	04-Jul-2024	915.20	915.45	923.95	896.10	908.80	907.70	905.86	9726	88.10	1940	4871	50.08
NDTV	EQ	04-Jul-2024	224.50	225.00	225.44	221.57	222.30	222.17	223.09	162683	362.94	4169	81787	50.27
NECCLTD	EQ	04-Jul-2024	28.96	29.64	30.78	29.01	29.33	29.42	29.83	1808513	539.52	6759	1044814	57.77
NECLIFE	EQ	04-Jul-2024	31.42	31.45	31.80	30.73	31.40	30.93	31.25	365729	114.30	4049	178864	48.91
NELCAST	EQ	04-Jul-2024	150.44	151.00	157.88	150.44	151.50	151.94	154.08	248035	382.17	7324	95313	38.43
NELCO	EQ	04-Jul-2024	793.40	793.50	898.00	789.50	881.00	883.05	864.01	3054235	26388.80	96338	598387	19.59
NEOGEN	EQ	04-Jul-2024	1579.30	1584.55	1640.80	1584.55	1627.40	1627.10	1615.43	69685	1125.71	9746	32444	46.56
NESCO	EQ	04-Jul-2024	943.10	949.85	949.85	932.00	933.00	934.70	938.83	39648	372.23	4465	21273	53.65
NESTLEIND	EQ	04-Jul-2024	2551.50	2560.00	2565.00	2542.05	2544.70	2545.15	2551.18	313676	8002.45	41168	160566	51.19
NETF	EQ	04-Jul-2024	258.02	260.97	260.97	255.32	258.90	258.55	258.80	4161	10.77	178	3145	75.58
NETWEB	EQ	04-Jul-2024	2610.05	2665.00	2676.75	2612.60	2631.00	2626.60	2630.99	80750	2124.53	8174	39820	49.31
NETWORK18	EQ	04-Jul-2024	88.41	88.95	89.30	86.77	87.00	87.14	87.47	1770541	1548.65	10510	893770	50.48
NEULANDLAB	EQ	04-Jul-2024	7647.35	7647.00	7790.00	7563.00	7665.00	7702.00	7707.97	20428	1574.58	5529	7889	38.62
NEWGEN	EQ	04-Jul-2024	1000.25	1030.00	1035.00	953.65	976.00	969.70	988.18	239437	2366.06	19818	144070	60.17
NEWJAISA	SM	04-Jul-2024	126.20	132.00	132.00	119.00	123.00	122.10	124.91	321000	400.95	190	211500	65.89
NEXT50	EQ	04-Jul-2024	735.08	737.54	743.00	735.61	740.82	740.63	741.36	21328	158.12	231	19139	89.74
NEXT50IETF	EQ	04-Jul-2024	75.16	77.40	77.40	75.31	75.80	75.78	75.82	1009033	765.00	4220	799511	79.24
NEXTMEDIA	EQ	04-Jul-2024	7.11	7.09	7.09	6.85	6.99	6.98	6.97	26237	1.83	81	22689	86.48
NFL	EQ	04-Jul-2024	133.59	134.65	138.90	131.75	135.19	135.06	135.82	16857033	22895.37	69085	3462022	20.54
NGIL	EQ	04-Jul-2024	42.72	43.13	44.82	42.48	43.50	42.99	43.52	47787	20.80	994	20383	42.65
NGLFINE	EQ	04-Jul-2024	2367.15	2367.10	2414.00	2364.95	2414.00	2400.55	2392.63	2859	68.41	407	2203	77.05
NH	EQ	04-Jul-2024	1224.00	1235.70	1250.95	1228.00	1242.00	1241.70	1241.74	345625	4291.77	23728	194082	56.15
NHPC	EQ	04-Jul-2024	101.46	102.00	104.34	101.80	102.98	103.60	103.20	81824578	84440.96	222791	29474347	36.02
NIACL	EQ	04-Jul-2024	245.31	245.31	260.00	241.65	259.05	255.84	251.89	4595397	11575.18	45890	2070132	45.05
NIBL	EQ	04-Jul-2024	37.71	38.43	38.43	37.00	37.00	37.08	37.30	20524	7.66	773	9238	45.01
NIDAN	SM	04-Jul-2024	37.55	38.45	38.45	36.70	36.70	36.95	37.40	30000	11.22	30	22000	73.33
NIF100BEES	EQ	04-Jul-2024	265.21	266.29	266.66	265.00	265.60	265.69	265.91	12173	32.37	495	8350	68.59
NIF100IETF	EQ	04-Jul-2024	27.90	28.75	28.75	27.66	27.95	27.93	27.94	93720	26.18	795	59501	63.49
NIF10GETF	EQ	04-Jul-2024	23.36	23.36	23.96	23.15	23.15	23.20	23.23	3033	0.70	23	2693	88.79
NIF5GETF	EQ	04-Jul-2024	56.65	56.60	56.90	56.25	56.90	56.51	56.63	823	0.47	20	506	61.48
NIFITETF	EQ	04-Jul-2024	374.52	378.09	381.00	378.09	378.45	378.99	378.87	4909	18.60	127	4831	98.41
NIFMID150	EQ	04-Jul-2024	211.23	211.66	212.69	211.13	211.92	212.21	211.74	533	1.13	29	514	96.44
NIFTY1	EQ	04-Jul-2024	263.34	266.30	266.30	263.07	263.77	263.46	263.82	24786	65.39	694	15375	62.03
NIFTY50ADD	EQ	04-Jul-2024	249.45	250.84	251.33	249.18	249.44	250.31	250.60	7436	18.63	328	3694	49.68
NIFTYBEES	EQ	04-Jul-2024	270.23	271.49	271.70	270.18	270.73	270.53	270.86	2563485	6943.36	39911	1662341	64.85
NIFTYBETF	EQ	04-Jul-2024	245.15	244.54	245.96	243.25	245.45	245.04	244.65	2227	5.45	82	1877	84.28
NIFTYETF	EQ	04-Jul-2024	258.41	258.86	259.38	257.78	258.44	258.38	258.44	109289	282.44	867	74468	68.14
NIFTYIETF	EQ	04-Jul-2024	268.66	260.60	269.98	260.60	268.90	268.90	269.27	288512	776.89	4725	148589	51.50
NIFTYQLITY	EQ	04-Jul-2024	21.46	21.56	21.64	21.43	21.60	21.61	21.58	118556	25.59	559	83887	70.76
NIITLTD	EQ	04-Jul-2024	111.35	111.80	121.55	109.49	117.10	117.60	118.13	5833811	6891.23	49281	1823919	31.26
NIITMTS	EQ	04-Jul-2024	463.10	463.20	478.65	461.30	477.00	476.50	472.89	147665	698.29	9431	64595	43.74
NILAINFRA	EQ	04-Jul-2024	12.21	12.40	12.69	12.32	12.55	12.50	12.50	920778	115.08	2454	572373	62.16
NILASPACES	BE	04-Jul-2024	9.47	9.28	9.28	9.28	9.28	9.28	9.28	58631	5.44	225	-	-
NILKAMAL	EQ	04-Jul-2024	1964.40	1965.00	1994.60	1957.00	1960.00	1959.75	1968.88	69829	1374.85	6114	61989	88.77
NINSYS	EQ	04-Jul-2024	486.35	491.60	491.60	476.00	480.00	478.45	480.51	7260	34.88	962	5216	71.85
NIPPOBATRY	EQ	04-Jul-2024	585.20	594.00	594.00	580.20	590.00	585.70	587.78	17295	101.66	1353	11204	64.78
NIRAJ	EQ	04-Jul-2024	53.12	54.20	54.20	52.31	53.00	52.84	53.00	78696	41.71	1827	42400	53.88
NIRMAN	SM	04-Jul-2024	329.15	362.05	362.05	362.05	362.05	362.05	362.05	19800	71.69	28	19800	100.00
NITCO	EQ	04-Jul-2024	76.88	78.49	79.61	76.20	77.00	77.14	78.03	164982	128.73	1267	123257	74.71
NITINSPIN	EQ	04-Jul-2024	373.85	377.30	377.30	364.25	365.00	366.25	371.90	87988	327.22	3954	56653	64.39
NITIRAJ	BE	04-Jul-2024	267.80	273.15	273.15	273.15	273.15	273.15	273.15	5045	13.78	25	-	-
NKIND	EQ	04-Jul-2024	56.51	59.32	59.33	53.68	58.40	58.96	58.64	9763	5.73	161	3676	37.65
NLCINDIA	EQ	04-Jul-2024	258.56	260.00	265.00	254.01	262.75	262.56	260.92	8367571	21832.75	85573	3399006	40.62
NMDC	EQ	04-Jul-2024	251.22	253.50	255.40	250.83	251.70	251.61	252.57	13292695	33572.84	64902	6304577	47.43
NOCIL	EQ	04-Jul-2024	292.10	294.00	304.35	289.00	303.45	302.65	299.18	2517046	7530.46	40654	1200360	47.69
NOIDATOLL	BE	04-Jul-2024	12.73	12.80	13.36	12.40	13.36	13.36	13.09	344237	45.05	370	-	-
NORBTEAEXP	EQ	04-Jul-2024	13.24	13.50	13.50	12.57	12.80	12.80	12.86	15982	2.06	136	9247	57.86
NOVAAGRI	EQ	04-Jul-2024	64.13	64.56	64.95	63.77	63.92	63.83	64.10	529758	339.55	5388	324272	61.21
NPBET	EQ	04-Jul-2024	271.79	274.91	274.91	271.50	273.14	271.97	272.15	762	2.07	47	714	93.70
NPST	SM	04-Jul-2024	1785.55	1840.00	1849.00	1740.00	1762.00	1767.10	1776.74	23700	421.09	212	18600	78.48
NRAIL	EQ	04-Jul-2024	510.50	512.50	512.50	481.10	493.00	489.60	491.38	65131	320.04	5475	32489	49.88
NRBBEARING	EQ	04-Jul-2024	344.85	345.30	354.50	345.30	348.50	349.45	349.74	265941	930.09	10322	126686	47.64
NRL	EQ	04-Jul-2024	86.15	87.87	87.87	85.50	86.50	87.05	86.43	99875	86.32	1376	75400	75.49
NSIL	EQ	04-Jul-2024	4593.65	4595.55	4700.00	4511.00	4559.00	4538.50	4547.36	10168	462.38	2820	4948	48.66
NSLNISP	EQ	04-Jul-2024	57.70	58.00	58.62	57.55	57.78	57.89	57.96	5835525	3382.41	25159	2276317	39.01
NTPC	EQ	04-Jul-2024	372.65	373.90	380.85	371.75	373.60	372.95	375.75	14916930	56050.55	140502	8080556	54.17
NUCLEUS	EQ	04-Jul-2024	1428.30	1444.30	1456.00	1425.60	1444.00	1431.65	1438.84	50287	723.55	6380	26539	52.78
NURECA	EQ	04-Jul-2024	271.15	272.05	282.05	272.05	277.85	277.00	277.76	44804	124.45	2046	18831	42.03
NUVAMA	EQ	04-Jul-2024	4990.95	4996.00	5026.00	4800.00	4830.00	4836.00	4899.53	60362	2957.45	11877	39146	64.85
NUVOCO	EQ	04-Jul-2024	356.60	356.80	362.10	355.45	358.00	358.10	358.24	387999	1389.96	14309	234976	60.56
NV20	EQ	04-Jul-2024	149.88	150.92	151.68	150.11	151.55	151.52	151.10	31907	48.21	292	23756	74.45
NV20BEES	EQ	04-Jul-2024	150.61	152.74	152.80	151.00	152.30	152.41	152.25	26659	40.59	321	20086	75.34
NV20IETF	EQ	04-Jul-2024	14.70	15.15	15.15	14.63	14.89	14.84	14.83	588715	87.29	2498	375014	63.70
NXST	RR	04-Jul-2024	143.08	143.40	146.95	143.00	146.48	146.04	145.28	80695	117.23	1780	73533	91.12
NXT-INFRA	IV	04-Jul-2024	101.50	100.25	101.50	100.25	100.50	100.50	101.08	1600000	1617.30	8	1600000	100.00
NYKAA	EQ	04-Jul-2024	175.13	176.10	176.84	170.50	172.99	171.39	172.50	10648318	18368.46	82494	6809911	63.95
OAL	EQ	04-Jul-2024	436.85	439.95	451.15	438.10	441.00	440.25	443.20	68611	304.08	6104	36676	53.45
OBCL	EQ	04-Jul-2024	58.93	60.80	61.12	58.00	58.85	58.70	58.89	56449	33.24	729	35497	62.88
OBEROIRLTY	EQ	04-Jul-2024	1797.95	1808.95	1809.90	1779.35	1794.15	1796.40	1797.35	299163	5377.00	23920	143646	48.02
OCCL	BE	04-Jul-2024	221.25	221.00	221.00	215.20	219.70	218.00	218.34	77924	170.14	2549	-	-
OFSS	EQ	04-Jul-2024	10431.25	10431.25	10529.95	10375.00	10430.20	10436.75	10467.15	220337	23063.01	33450	77445	35.15
OIL	EQ	04-Jul-2024	495.30	499.00	506.00	489.35	495.00	492.35	494.65	2722700	13467.79	48932	1164110	42.76
OILCOUNTUB	BE	04-Jul-2024	39.20	39.21	40.35	38.00	38.85	39.09	39.43	55684	21.96	208	-	-
OLECTRA	EQ	04-Jul-2024	1808.80	1817.70	1824.80	1800.00	1805.10	1802.30	1810.10	400569	7250.69	23248	172117	42.97
OLIL	SM	04-Jul-2024	82.20	82.20	84.50	79.00	82.00	83.50	81.67	49200	40.18	30	42000	85.37
OMAXAUTO	BE	04-Jul-2024	145.75	148.66	148.66	148.66	148.66	148.66	148.66	6068	9.02	26	-	-
OMAXE	EQ	04-Jul-2024	125.99	126.20	128.30	120.96	125.00	125.28	123.13	579497	713.51	4710	284037	49.01
OMFURN	SM	04-Jul-2024	68.10	69.95	70.00	69.70	69.90	69.90	69.88	12000	8.39	5	12000	100.00
OMINFRAL	BE	04-Jul-2024	176.25	176.00	179.50	171.45	172.00	172.01	175.13	146494	256.56	1219	-	-
OMKARCHEM	BZ	04-Jul-2024	6.81	7.08	7.15	7.00	7.10	7.10	7.13	23842	1.70	51	-	-
ONDOOR	SM	04-Jul-2024	471.80	472.00	494.75	464.40	491.00	489.80	483.26	75600	365.35	76	46800	61.90
ONELIFECAP	BE	04-Jul-2024	17.50	17.50	17.50	17.35	17.35	17.35	17.47	1455	0.25	16	-	-
ONEPOINT	EQ	04-Jul-2024	70.70	71.00	71.43	67.56	70.16	70.60	69.72	8346958	5819.89	19586	2834987	33.96
ONGC	EQ	04-Jul-2024	274.70	275.00	278.90	273.05	277.50	277.05	276.03	13444669	37111.56	83962	6699249	49.83
ONMOBILE	EQ	04-Jul-2024	72.11	72.51	76.95	72.19	73.60	73.37	74.75	2018141	1508.61	14118	815859	40.43
ONWARDTEC	EQ	04-Jul-2024	417.50	420.80	429.95	415.10	425.15	420.25	421.46	75240	317.10	6493	38300	50.90
OPTIEMUS	EQ	04-Jul-2024	324.25	322.30	389.10	318.00	372.85	380.00	367.99	2714578	9989.29	56063	832887	30.68
ORBTEXP	EQ	04-Jul-2024	180.65	181.00	182.97	179.05	180.00	180.19	180.72	11806	21.34	530	6632	56.17
ORCHPHARMA	EQ	04-Jul-2024	1131.50	1144.95	1145.00	1114.55	1125.00	1134.35	1130.76	28506	322.33	4371	17446	61.20
ORIANA	SM	04-Jul-2024	2561.95	2690.00	2690.00	2620.05	2690.00	2687.80	2676.40	128250	3432.48	664	76050	59.30
ORICONENT	EQ	04-Jul-2024	38.77	38.77	39.02	37.86	38.10	38.05	38.32	346241	132.67	4838	200196	57.82
ORIENTALTL	EQ	04-Jul-2024	11.05	11.05	11.59	10.93	11.50	11.52	11.37	516133	58.69	859	357132	69.19
ORIENTBELL	EQ	04-Jul-2024	429.35	429.35	434.70	428.00	429.25	428.75	429.41	41989	180.30	1887	25380	60.44
ORIENTCEM	EQ	04-Jul-2024	306.25	322.00	322.50	303.35	306.50	306.65	312.40	5683732	17756.04	34140	2769981	48.74
ORIENTCER	EQ	04-Jul-2024	50.67	50.67	55.90	50.61	55.80	54.96	53.46	1294137	691.78	9335	858622	66.35
ORIENTELEC	EQ	04-Jul-2024	279.45	279.00	281.15	274.10	275.00	275.70	276.15	797997	2203.68	11480	619027	77.57
ORIENTHOT	EQ	04-Jul-2024	136.48	136.88	138.48	136.31	137.30	137.10	137.34	204381	280.70	4069	123620	60.49
ORIENTLTD	EQ	04-Jul-2024	104.50	105.02	105.82	102.33	103.00	102.72	103.36	14699	15.19	489	9351	63.62
ORIENTPPR	EQ	04-Jul-2024	59.82	60.20	60.70	57.62	58.40	58.56	58.64	5883720	3449.95	26301	2534114	43.07
ORISSAMINE	EQ	04-Jul-2024	7346.90	7345.00	7649.00	7266.55	7386.90	7395.30	7456.27	30327	2261.26	8151	10640	35.08
ORTINLAB	EQ	04-Jul-2024	20.40	20.81	20.99	19.35	20.00	20.10	20.25	14990	3.03	138	8263	55.12
OSIAHYPER	BE	04-Jul-2024	22.68	22.90	23.81	22.50	23.45	23.46	23.45	1425319	334.29	2146	-	-
OSWALAGRO	EQ	04-Jul-2024	44.74	44.74	46.60	44.69	46.15	46.08	45.95	150145	68.99	1512	89890	59.87
OSWALGREEN	EQ	04-Jul-2024	37.07	37.33	37.59	36.80	36.80	36.98	37.13	439322	163.10	5150	222784	50.71
OSWALSEEDS	BE	04-Jul-2024	27.45	26.90	28.14	26.70	27.15	27.09	27.30	22636	6.18	174	-	-
OWAIS	SM	04-Jul-2024	1335.00	1351.00	1351.00	1301.55	1310.00	1321.50	1327.31	16000	212.37	10	8000	50.00
PAGEIND	EQ	04-Jul-2024	38395.45	38589.00	38800.00	38375.00	38800.00	38691.65	38563.65	7141	2753.83	3928	1860	26.05
PAISALO	EQ	04-Jul-2024	74.26	74.00	75.10	73.31	74.40	74.09	74.16	1298320	962.89	8302	780821	60.14
PAKKA	EQ	04-Jul-2024	256.10	258.45	261.80	253.75	254.95	254.40	257.69	198668	511.94	10058	101883	51.28
PALASHSECU	EQ	04-Jul-2024	138.14	139.03	141.75	137.31	141.75	139.79	139.43	7168	9.99	430	3636	50.73
PALREDTEC	BE	04-Jul-2024	103.26	105.23	105.32	105.23	105.32	105.32	105.25	6135	6.46	37	-	-
PANACEABIO	EQ	04-Jul-2024	133.23	134.20	146.40	133.14	143.80	143.13	141.95	1192835	1693.17	17535	432281	36.24
PANACHE	BE	04-Jul-2024	118.96	118.00	124.90	118.00	122.50	124.78	123.68	42675	52.78	227	-	-
PANAMAPET	EQ	04-Jul-2024	407.00	409.00	414.40	402.80	407.00	407.25	409.13	115747	473.56	7154	57532	49.70
PANSARI	EQ	04-Jul-2024	103.66	103.67	108.01	103.00	103.00	104.84	106.58	20901	22.28	321	15680	75.02
PAR	EQ	04-Jul-2024	242.23	242.23	245.98	242.00	242.00	243.81	243.67	35116	85.57	876	15318	43.62
PARACABLES	BE	04-Jul-2024	75.09	76.00	78.84	75.70	78.84	78.84	77.91	1033008	804.80	3740	-	-
PARADEEP	EQ	04-Jul-2024	83.83	83.95	87.40	83.01	84.90	85.03	85.60	6814873	5833.45	33183	1745809	25.62
PARAGMILK	EQ	04-Jul-2024	178.66	179.50	184.60	179.03	183.00	182.91	182.72	1154657	2109.80	20054	495958	42.95
PARAGON	SM	04-Jul-2024	156.30	152.40	159.70	150.10	154.60	155.65	155.34	127200	197.59	98	81600	64.15
PARAS	EQ	04-Jul-2024	1499.80	1499.85	1574.80	1480.00	1564.00	1560.40	1536.08	3103105	47666.16	98314	756084	24.37
PARASPETRO	BE	04-Jul-2024	3.71	3.71	3.78	3.71	3.78	3.78	3.74	186078	6.97	274	-	-
PARIN	SM	04-Jul-2024	210.00	200.05	215.00	199.90	210.50	210.50	201.07	60000	120.64	21	49000	81.67
PARKHOTELS	EQ	04-Jul-2024	179.46	184.65	197.12	183.49	191.25	191.87	191.00	1755320	3352.61	30948	790141	45.01
PARSVNATH	EQ	04-Jul-2024	13.17	13.30	13.60	12.50	12.60	12.70	12.82	682749	87.56	1403	484881	71.02
PARTYCRUS	SM	04-Jul-2024	126.70	126.70	127.00	122.30	122.30	122.30	125.25	8000	10.02	8	6000	75.00
PASHUPATI	SM	04-Jul-2024	445.65	463.90	464.00	450.00	450.90	450.90	458.30	4000	18.33	5	1600	40.00
PASUPTAC	EQ	04-Jul-2024	39.45	39.90	41.45	38.80	40.47	40.13	40.34	461407	186.12	3950	177135	38.39
PATANJALI	EQ	04-Jul-2024	1632.35	1636.00	1663.80	1628.00	1631.00	1634.40	1647.07	1028498	16940.06	38847	632717	61.52
PATELENG	EQ	04-Jul-2024	66.58	66.98	69.50	66.83	68.99	69.00	68.53	12519294	8579.95	49635	6045151	48.29
PATINTLOG	EQ	04-Jul-2024	23.28	23.28	23.47	22.63	22.80	22.72	22.94	298280	68.43	1457	159101	53.34
PATTECH	ST	04-Jul-2024	111.00	106.00	106.00	106.00	106.00	106.00	106.00	1500	1.59	1	1500	100.00
PAVNAIND	EQ	04-Jul-2024	507.35	514.00	528.30	481.55	493.00	493.05	508.27	29125	148.03	1593	12060	41.41
PAYTM	EQ	04-Jul-2024	417.55	418.10	430.00	411.00	412.80	412.45	416.96	5411756	22564.66	47543	3555134	65.69
PCBL	EQ	04-Jul-2024	257.40	257.40	262.00	257.40	259.30	259.65	259.57	1307351	3393.44	22383	595621	45.56
PCCL	ST	04-Jul-2024	330.75	346.00	347.25	332.00	347.25	347.25	344.38	232800	801.72	218	230400	98.97
PCJEWELLER	EQ	04-Jul-2024	51.16	51.30	52.55	51.20	51.40	51.35	51.71	937308	484.68	4750	450465	48.06
PDMJEPAPER	EQ	04-Jul-2024	127.69	131.40	132.40	125.00	127.20	128.30	128.35	740859	950.92	10585	268462	36.24
PDSL	EQ	04-Jul-2024	548.70	547.00	554.85	543.00	551.00	550.95	549.17	45979	252.50	3517	24342	52.94
PEARLPOLY	BE	04-Jul-2024	31.82	32.99	32.99	31.51	31.99	31.89	31.90	19114	6.10	98	-	-
PEL	EQ	04-Jul-2024	943.60	947.00	950.80	932.50	943.10	946.05	942.27	1674508	15778.36	44315	859317	51.32
PENIND	EQ	04-Jul-2024	171.93	172.59	174.90	170.15	170.69	170.60	172.48	796859	1374.41	15796	355210	44.58
PENINLAND	EQ	04-Jul-2024	72.16	72.74	73.00	71.00	71.64	71.41	71.69	964485	691.40	8046	526595	54.60
PENTAGON	SM	04-Jul-2024	116.00	114.00	115.25	113.60	115.25	115.25	114.17	5000	5.71	5	4000	80.00
PERFECT	SM	04-Jul-2024	34.75	35.85	35.90	33.05	33.05	33.05	33.81	57000	19.27	18	48000	84.21
PERSISTENT	EQ	04-Jul-2024	4593.40	4625.00	4760.00	4600.00	4759.95	4750.90	4718.37	911163	42992.04	71757	238121	26.13
PETRONET	EQ	04-Jul-2024	333.95	333.00	335.95	330.55	332.80	332.10	332.57	2770767	9214.75	37497	1289406	46.54
PFC	EQ	04-Jul-2024	531.05	536.80	544.75	530.70	534.00	533.65	536.55	17103459	91768.16	153084	5831895	34.10
PFIZER	EQ	04-Jul-2024	4588.75	4619.00	4659.60	4580.00	4622.00	4620.20	4619.33	12961	598.71	3357	6880	53.08
PFOCUS	EQ	04-Jul-2024	134.93	135.90	158.00	135.90	144.50	143.95	150.74	3083552	4648.20	29540	1089358	35.33
PFS	EQ	04-Jul-2024	49.05	49.45	50.24	48.05	48.28	48.18	49.18	3002940	1476.93	15537	1322895	44.05
PGEL	EQ	04-Jul-2024	3770.20	3799.00	3824.00	3675.15	3719.85	3698.90	3739.10	107933	4035.72	16615	71557	66.30
PGHH	EQ	04-Jul-2024	16612.90	16612.90	16693.15	16500.00	16624.00	16588.75	16576.84	3093	512.72	2148	2272	73.46
PGHL	EQ	04-Jul-2024	5096.30	5125.00	5199.40	5056.10	5152.00	5165.55	5130.76	13022	668.13	2743	7801	59.91
PGIL	EQ	04-Jul-2024	741.80	760.00	760.00	730.00	747.00	747.70	743.24	372208	2766.38	13807	229450	61.65
PGINVIT	IV	04-Jul-2024	95.99	96.20	96.20	95.84	95.99	95.99	95.97	1159759	1112.98	6103	1111758	95.86
PHANTOMFX	SM	04-Jul-2024	466.80	475.00	484.60	437.00	455.05	454.50	460.22	392400	1805.89	1056	201300	51.30
PHARMABEES	EQ	04-Jul-2024	20.26	20.36	20.58	20.24	20.57	20.52	20.42	12321597	2516.12	13483	8915006	72.35
PHOENIXLTD	EQ	04-Jul-2024	3656.80	3679.85	3760.00	3673.05	3720.00	3730.85	3717.04	213523	7936.72	32489	93386	43.74
PIDILITIND	EQ	04-Jul-2024	3111.95	3109.90	3133.85	3092.25	3095.00	3097.40	3108.71	213526	6637.91	21004	147746	69.19
PIGL	BE	04-Jul-2024	72.85	74.30	74.30	72.25	74.30	74.30	73.49	22120	16.26	57	-	-
PIIND	EQ	04-Jul-2024	3797.35	3797.35	3817.00	3770.00	3790.50	3790.80	3792.92	250912	9516.89	25827	148967	59.37
PILANIINVS	EQ	04-Jul-2024	5188.00	5200.00	5215.65	5108.85	5150.00	5175.65	5162.20	5648	291.56	1508	2189	38.76
PILITA	EQ	04-Jul-2024	11.90	12.10	12.20	11.75	11.88	11.87	11.94	383715	45.83	1178	288701	75.24
PIONEEREMB	EQ	04-Jul-2024	48.91	49.70	49.70	48.21	48.50	48.43	48.72	24151	11.77	403	17089	70.76
PITTIENG	EQ	04-Jul-2024	1099.85	1110.00	1179.95	1100.05	1171.00	1171.90	1157.94	429191	4969.77	19617	258817	60.30
PIXTRANS	EQ	04-Jul-2024	1374.60	1395.00	1425.00	1375.00	1387.00	1380.90	1394.06	18761	261.54	3272	9821	52.35
PKTEA	BE	04-Jul-2024	445.55	423.30	454.80	423.30	454.60	454.40	429.64	2810	12.07	142	-	-
PLADAINFO	SM	04-Jul-2024	32.50	31.65	33.15	31.65	33.00	33.00	31.93	39000	12.45	5	39000	100.00
PLASTIBLEN	EQ	04-Jul-2024	278.40	283.80	293.00	277.80	292.00	288.20	285.31	71592	204.26	3710	52299	73.05
PLATIND	EQ	04-Jul-2024	211.65	212.50	216.25	210.49	211.66	212.06	212.39	602228	1279.08	10166	402977	66.91
PLAZACABLE	EQ	04-Jul-2024	88.14	88.69	88.99	87.60	87.96	87.90	88.12	67081	59.11	1858	40608	60.54
PNB	EQ	04-Jul-2024	121.64	122.20	122.38	120.49	121.69	121.53	121.58	20117728	24458.96	78578	6111032	30.38
PNBGILTS	EQ	04-Jul-2024	133.09	133.45	134.38	131.01	132.35	132.13	132.39	735961	974.33	5068	345422	46.93
PNBHOUSING	EQ	04-Jul-2024	800.55	800.80	809.90	795.05	808.70	808.85	804.63	1173590	9443.06	33966	490535	41.80
PNC	EQ	04-Jul-2024	65.60	67.60	68.50	64.94	65.99	65.67	65.96	31896	21.04	1112	11990	37.59
PNCINFRA	EQ	04-Jul-2024	487.25	490.00	491.80	479.20	490.25	490.00	486.74	750586	3653.41	20353	396772	52.86
POCL	EQ	04-Jul-2024	942.55	960.00	978.80	927.00	940.00	942.20	951.76	200764	1910.79	14294	72996	36.36
PODDARHOUS	BZ	04-Jul-2024	89.85	89.50	89.50	87.00	89.49	89.49	87.70	595	0.52	21	-	-
PODDARMENT	EQ	04-Jul-2024	443.10	443.10	451.80	439.30	440.50	440.45	443.08	14149	62.69	1115	8557	60.48
POKARNA	EQ	04-Jul-2024	761.15	769.70	769.70	739.05	743.00	742.85	748.79	75136	562.61	6515	29912	39.81
POLICYBZR	EQ	04-Jul-2024	1462.75	1472.00	1472.00	1405.55	1418.00	1420.25	1428.67	2532801	36185.33	78709	1632181	64.44
POLYCAB	EQ	04-Jul-2024	6711.70	6775.00	6775.00	6651.30	6661.00	6661.45	6687.47	348211	23286.51	43942	157033	45.10
POLYMED	EQ	04-Jul-2024	1957.25	1951.00	2077.90	1951.00	2042.85	2048.40	2028.55	156457	3173.81	20595	64699	41.35
POLYPLEX	EQ	04-Jul-2024	1099.85	1105.00	1132.40	1079.85	1086.30	1084.15	1110.49	607283	6743.80	35711	250884	41.31
POLYSIL	SM	04-Jul-2024	34.20	35.05	35.50	34.55	35.50	35.50	35.13	8000	2.81	4	6000	75.00
PONNIERODE	EQ	04-Jul-2024	519.15	539.95	542.00	524.25	529.70	530.15	532.86	312834	1666.96	14212	167679	53.60
POONAWALLA	EQ	04-Jul-2024	416.85	419.00	422.90	414.00	416.00	419.25	419.31	3958118	16596.90	20355	3207712	81.04
POWERGRID	EQ	04-Jul-2024	335.15	337.00	338.70	333.90	335.10	335.00	336.00	12878827	43272.61	148541	7371036	57.23
POWERINDIA	EQ	04-Jul-2024	13959.50	14143.95	14187.80	13651.00	13668.00	13750.25	13875.34	80964	11234.03	20545	43189	53.34
POWERMECH	EQ	04-Jul-2024	4914.75	4950.00	5067.00	4900.00	5010.00	5028.00	4994.45	27600	1378.47	5782	12553	45.48
PPAP	EQ	04-Jul-2024	217.10	217.05	224.47	216.00	217.00	217.34	219.00	14558	31.88	843	8551	58.74
PPL	EQ	04-Jul-2024	468.25	472.50	478.00	466.70	475.10	475.25	472.50	107721	508.98	6954	61050	56.67
PPLPHARMA	EQ	04-Jul-2024	159.37	160.50	160.50	157.00	157.25	157.36	158.12	3002330	4747.24	25846	1914849	63.78
PRAENG	EQ	04-Jul-2024	36.39	36.39	37.00	35.00	35.90	35.69	36.00	181603	65.38	1323	107944	59.44
PRAJIND	EQ	04-Jul-2024	734.40	735.90	745.00	727.55	732.00	731.65	737.04	729601	5377.45	25816	289440	39.67
PRAKASH	EQ	04-Jul-2024	198.24	199.80	206.70	195.06	202.78	202.39	202.12	3423084	6918.89	46914	1432193	41.84
PRAKASHSTL	BE	04-Jul-2024	9.02	9.02	9.47	8.91	9.47	9.47	9.41	801912	75.44	1804	-	-
PRAMARA	SM	04-Jul-2024	175.00	173.00	175.00	173.00	175.00	175.00	174.00	4000	6.96	2	4000	100.00
PRATHAM	SM	04-Jul-2024	348.40	355.60	355.60	331.00	331.00	331.00	336.26	172800	581.06	93	121600	70.37
PRAXIS	BE	04-Jul-2024	14.71	14.45	14.45	14.41	14.41	14.41	14.41	54155	7.81	68	-	-
PRECAM	EQ	04-Jul-2024	196.21	197.00	198.90	193.59	194.80	194.71	195.83	102785	201.29	5598	49968	48.61
PRECISION	SM	04-Jul-2024	49.05	49.00	49.00	48.30	48.30	48.35	48.80	26000	12.69	11	22000	84.62
PRECOT	EQ	04-Jul-2024	503.50	505.55	529.00	504.95	522.00	520.60	518.40	9015	46.73	1041	4480	49.69
PRECWIRE	EQ	04-Jul-2024	173.70	174.15	175.50	165.36	166.00	166.09	168.72	971555	1639.23	19909	439092	45.19
PREMEXPLN	BE	04-Jul-2024	724.80	737.95	748.00	718.70	745.85	745.25	736.78	227666	1677.39	6087	-	-
PREMIER	BE	04-Jul-2024	4.41	4.61	4.63	4.40	4.60	4.57	4.61	30128	1.39	71	-	-
PREMIERPOL	EQ	04-Jul-2024	219.17	220.65	220.65	212.35	213.00	213.29	215.82	66069	142.59	2714	46899	70.98
PRESSTONIC	SM	04-Jul-2024	110.55	111.00	117.90	108.00	116.00	115.70	113.78	101600	115.60	112	65600	64.57
PRESTIGE	EQ	04-Jul-2024	1799.70	1802.20	1825.65	1776.25	1792.00	1795.35	1802.19	1016524	18319.65	68203	525942	51.74
PRICOLLTD	EQ	04-Jul-2024	486.15	489.90	500.70	486.20	489.00	490.25	491.65	457255	2248.11	19555	248716	54.39
PRIMESECU	EQ	04-Jul-2024	219.07	219.70	230.95	219.69	223.70	223.99	223.68	96817	216.56	2735	57130	59.01
PRINCEPIPE	EQ	04-Jul-2024	695.20	691.95	694.50	685.50	693.90	693.30	689.63	114600	790.32	8563	48132	42.00
PRITI	EQ	04-Jul-2024	142.47	143.20	147.00	138.21	142.50	141.01	141.91	33341	47.32	1128	17638	52.90
PRITIKA	SM	04-Jul-2024	56.65	56.60	56.60	55.20	55.20	55.20	55.93	6000	3.36	3	6000	100.00
PRITIKAUTO	EQ	04-Jul-2024	27.70	27.80	28.25	27.03	27.75	27.58	27.76	296564	82.32	2101	192928	65.05
PRIVISCL	EQ	04-Jul-2024	1533.80	1574.00	1599.95	1542.00	1581.95	1584.95	1576.74	91016	1435.08	8357	44927	49.36
PRLIND	SM	04-Jul-2024	158.95	164.00	169.45	152.05	152.05	154.20	158.20	346000	547.37	168	246000	71.10
PROPEQUITY	SM	04-Jul-2024	288.00	290.00	297.00	289.00	297.00	297.00	292.70	6000	17.56	10	6000	100.00
PROV	SM	04-Jul-2024	991.50	1000.00	1000.00	991.00	991.00	991.00	996.20	800	7.97	5	800	100.00
PROZONER	EQ	04-Jul-2024	30.13	30.20	30.30	29.68	29.95	29.81	29.90	405824	121.36	2611	228518	56.31
PRSMJOHNSN	EQ	04-Jul-2024	168.56	165.40	169.90	165.40	167.25	167.14	167.79	299382	502.34	7226	128104	42.79
PRUDENT	EQ	04-Jul-2024	1970.80	1984.70	1998.10	1934.05	1944.25	1945.90	1950.49	11604	226.33	3213	6505	56.06
PRUDMOULI	EQ	04-Jul-2024	21.79	21.79	22.45	21.58	22.00	21.80	22.02	12798	2.82	151	10930	85.40
PSB	EQ	04-Jul-2024	58.63	58.94	59.86	58.92	59.00	58.98	59.33	1185800	703.55	7328	446577	37.66
PSPPROJECT	EQ	04-Jul-2024	680.60	680.60	690.00	677.55	677.75	682.65	685.22	162204	1111.45	9201	131197	80.88
PSUBANK	EQ	04-Jul-2024	723.03	729.75	729.75	721.00	726.71	724.44	724.93	32060	232.41	1270	18824	58.71
PSUBANKADD	EQ	04-Jul-2024	72.94	73.11	73.70	72.53	73.60	73.11	72.88	17120	12.48	250	10919	63.78
PSUBNKBEES	EQ	04-Jul-2024	80.82	81.00	81.27	80.55	81.09	80.93	80.88	1995468	1613.99	11361	1041297	52.18
PSUBNKIETF	EQ	04-Jul-2024	73.31	74.55	74.55	73.00	73.55	73.53	73.33	234910	172.26	2342	133141	56.68
PTC	EQ	04-Jul-2024	213.18	213.90	214.52	211.51	212.50	212.47	212.93	1456440	3101.26	16054	770450	52.90
PTCIL	EQ	04-Jul-2024	14845.10	15115.00	15251.00	14811.15	15000.00	14997.70	15036.70	13026	1958.68	3189	7928	60.86
PTL	EQ	04-Jul-2024	46.27	46.45	46.85	46.00	46.02	46.12	46.29	141245	65.38	2165	95418	67.55
PULZ	SM	04-Jul-2024	109.95	113.90	115.40	110.00	115.40	115.40	113.86	26000	29.60	24	19000	73.08
PUNJABCHEM	EQ	04-Jul-2024	1393.10	1397.70	1409.55	1370.00	1381.10	1384.30	1385.71	14645	202.94	2319	8333	56.90
PURVA	BE	04-Jul-2024	549.70	555.00	560.00	530.10	540.00	535.85	537.08	78757	422.99	2258	-	-
PURVFLEXI	SM	04-Jul-2024	184.65	188.00	189.95	178.15	183.95	183.95	185.17	14400	26.66	9	11200	77.78
PVP	EQ	04-Jul-2024	26.55	27.87	27.87	26.20	26.40	26.53	27.29	2007687	547.94	3352	1128430	56.21
PVRINOX	EQ	04-Jul-2024	1461.00	1461.00	1482.00	1455.30	1466.85	1469.95	1471.97	399996	5887.81	24201	125597	31.40
PVSL	EQ	04-Jul-2024	247.88	247.90	259.19	245.60	252.00	253.05	253.34	172535	437.10	12031	92064	53.36
PVTBANIETF	EQ	04-Jul-2024	26.49	26.60	26.64	26.40	26.60	26.56	26.53	688521	182.69	3129	481789	69.97
PVTBANKADD	EQ	04-Jul-2024	26.67	26.80	27.15	26.50	26.60	26.69	26.67	77666	20.71	319	47946	61.73
PYRAMID	EQ	04-Jul-2024	187.59	188.99	197.59	188.99	191.51	191.76	192.19	476240	915.28	15268	249925	52.48
QGOLDHALF	EQ	04-Jul-2024	60.76	60.99	61.18	60.94	61.03	61.04	61.03	22881	13.96	299	15131	66.13
QMSMEDI	SM	04-Jul-2024	142.95	146.00	148.00	139.00	141.70	142.15	144.31	73000	105.35	66	61000	83.56
QNIFTY	EQ	04-Jul-2024	2612.76	2616.00	2624.00	2614.00	2614.00	2615.11	2618.55	324	8.48	31	198	61.11
QUADPRO	SM	04-Jul-2024	5.40	5.35	5.65	5.35	5.65	5.65	5.55	36000	2.00	3	36000	100.00
QUAL30IETF	EQ	04-Jul-2024	21.24	21.39	21.42	21.16	21.42	21.38	21.39	200402	42.87	251	101810	50.80
QUESS	EQ	04-Jul-2024	638.90	642.10	647.95	634.80	639.50	639.40	640.93	166105	1064.61	8756	83976	50.56
QUESTLAB	SM	04-Jul-2024	153.95	155.00	157.95	153.60	154.70	155.85	156.21	84000	131.22	70	68400	81.43
QUICKHEAL	EQ	04-Jul-2024	521.85	529.45	529.45	509.50	520.60	519.05	518.28	95082	492.79	6461	45322	47.67
QUICKTOUCH	SM	04-Jul-2024	135.00	135.00	141.00	135.00	139.00	139.55	138.97	37000	51.42	66	32500	87.84
RACE	EQ	04-Jul-2024	426.90	429.05	443.00	425.10	435.75	439.20	436.49	60058	262.15	2884	33232	55.33
RADAAN	BE	04-Jul-2024	2.15	2.25	2.25	2.15	2.25	2.25	2.24	82434	1.85	59	-	-
RADHIKAJWE	EQ	04-Jul-2024	60.98	61.69	64.31	61.55	61.99	61.96	62.84	693506	435.80	8350	326090	47.02
RADIANTCMS	EQ	04-Jul-2024	79.93	79.63	80.33	79.61	79.95	79.95	79.93	79655	63.67	1481	49577	62.24
RADICO	EQ	04-Jul-2024	1724.15	1732.00	1739.00	1718.75	1725.00	1724.60	1727.47	97667	1687.17	12918	56600	57.95
RADIOCITY	EQ	04-Jul-2024	16.13	16.24	16.36	16.00	16.09	16.07	16.17	565194	91.42	1970	277625	49.12
RADIOCITY	P1	04-Jul-2024	102.05	102.10	102.95	102.00	102.10	102.10	102.22	1818	1.86	21	1818	100.00
RADIOWALLA	SM	04-Jul-2024	122.25	122.50	128.00	122.50	128.00	127.10	125.21	22400	28.05	12	17600	78.57
RAILTEL	EQ	04-Jul-2024	481.00	483.00	495.00	480.50	487.00	486.50	486.34	4313577	20978.66	53650	1525246	35.36
RAIN	EQ	04-Jul-2024	165.77	166.80	170.59	165.25	168.25	168.11	168.50	3021356	5091.07	27796	1335498	44.20
RAINBOW	EQ	04-Jul-2024	1295.85	1302.25	1326.80	1300.00	1319.95	1316.60	1319.03	102854	1356.67	13355	63621	61.86
RAJESHEXPO	EQ	04-Jul-2024	287.75	289.55	290.50	287.25	288.80	288.45	288.68	229548	662.65	6862	137572	59.93
RAJMET	EQ	04-Jul-2024	12.02	12.22	12.22	11.71	11.79	11.85	11.88	2480571	294.63	5559	1476990	59.54
RAJRATAN	EQ	04-Jul-2024	586.70	585.00	591.50	581.00	585.00	585.80	588.93	52998	312.12	3573	41152	77.65
RAJRILTD	BE	04-Jul-2024	21.01	21.39	21.39	20.66	20.98	20.96	21.00	14874	3.12	157	-	-
RAJSREESUG	EQ	04-Jul-2024	76.80	77.05	78.50	75.49	76.24	76.27	76.74	178613	137.08	2495	70534	39.49
RAJTV	BE	04-Jul-2024	96.87	96.00	98.90	92.50	96.45	96.18	95.03	13115	12.46	102	-	-
RALLIS	EQ	04-Jul-2024	334.00	335.00	343.00	331.35	338.00	338.10	338.65	1643364	5565.32	32944	548927	33.40
RAMANEWS	EQ	04-Jul-2024	20.93	20.80	21.18	20.15	20.39	20.28	20.57	47598	9.79	455	29892	62.80
RAMAPHO	EQ	04-Jul-2024	192.50	193.62	195.99	190.83	195.45	195.17	194.74	25150	48.98	1117	16395	65.19
RAMASTEEL	EQ	04-Jul-2024	11.45	11.52	11.54	11.00	11.18	11.25	11.26	40646823	4575.75	28481	17708325	43.57
RAMCOCEM	EQ	04-Jul-2024	840.10	839.00	839.00	816.20	818.10	819.30	824.20	1439295	11862.64	54080	726023	50.44
RAMCOIND	EQ	04-Jul-2024	266.17	267.00	268.97	259.00	261.90	261.30	262.80	187605	493.02	8154	91799	48.93
RAMCOSYS	BE	04-Jul-2024	364.10	365.00	370.50	351.05	354.45	354.00	356.32	29464	104.98	694	-	-
RAMKY	EQ	04-Jul-2024	613.05	618.20	639.00	613.10	617.00	616.30	623.75	327470	2042.60	12976	151603	46.30
RAMRAT	EQ	04-Jul-2024	393.40	396.20	418.20	390.00	408.70	405.10	408.34	367234	1499.56	21866	135439	36.88
RANASUG	EQ	04-Jul-2024	25.34	25.30	25.60	25.00	25.05	25.12	25.21	1344245	338.83	5866	611661	45.50
RANEENGINE	EQ	04-Jul-2024	426.90	437.00	437.00	418.00	419.50	421.45	423.97	17733	75.18	841	10471	59.05
RANEHOLDIN	EQ	04-Jul-2024	1764.00	1750.00	1759.80	1681.10	1718.00	1725.50	1716.71	56703	973.43	4457	28136	49.62
RATEGAIN	EQ	04-Jul-2024	770.10	774.70	816.05	768.00	802.10	804.25	799.46	902791	7217.49	39177	449837	49.83
RATNAMANI	EQ	04-Jul-2024	3624.10	3624.10	3713.95	3604.15	3674.00	3631.85	3638.05	65047	2366.44	7532	49918	76.74
RATNAVEER	EQ	04-Jul-2024	172.15	174.86	176.09	168.00	168.70	169.19	171.31	1292928	2214.87	18865	656382	50.77
RAYMOND	EQ	04-Jul-2024	2962.35	2979.25	3012.95	2925.00	2933.00	2940.05	2950.84	249987	7376.73	21155	92212	36.89
RBA	EQ	04-Jul-2024	107.31	107.50	112.50	100.19	108.15	108.51	109.83	19022388	20893.02	60113	9923518	52.17
RBL	EQ	04-Jul-2024	1005.10	1015.15	1015.15	997.00	1003.00	1001.60	1002.78	17350	173.98	2487	9340	53.83
RBLBANK	EQ	04-Jul-2024	269.55	270.00	270.30	262.55	265.95	266.15	266.19	6115711	16279.23	33019	1581759	25.86
RBMINFRA	SM	04-Jul-2024	586.20	575.00	597.00	561.20	571.00	571.25	574.84	29200	167.85	106	22600	77.40
RBS	SM	04-Jul-2024	100.50	101.00	102.25	100.00	100.00	100.00	100.88	30400	30.67	18	22400	73.68
RBZJEWEL	BE	04-Jul-2024	133.22	133.25	136.00	131.85	133.60	133.86	133.73	57834	77.34	1144	-	-
RCDL	SM	04-Jul-2024	37.85	38.85	39.45	37.25	37.30	37.40	38.11	117000	44.59	37	84000	71.79
RCF	EQ	04-Jul-2024	198.11	198.46	207.50	196.13	202.58	202.43	203.39	20229596	41144.25	110202	4760192	23.53
RECLTD	EQ	04-Jul-2024	562.30	566.70	581.00	564.00	576.00	575.65	574.42	24852433	142756.51	220683	9987450	40.19
REDINGTON	EQ	04-Jul-2024	219.99	221.00	223.39	219.31	222.17	220.34	221.59	2675339	5928.41	26747	1654568	61.85
REDTAPE	EQ	04-Jul-2024	789.15	788.00	788.55	763.10	764.95	768.50	772.21	98139	757.84	6426	65009	66.24
REFEX	EQ	04-Jul-2024	213.15	214.00	214.80	202.37	209.00	207.74	206.98	3162950	6546.80	40280	868177	27.45
REFRACTORY	SM	04-Jul-2024	230.00	241.50	241.50	241.50	241.50	241.50	241.50	28000	67.62	6	28000	100.00
REGENCERAM	BE	04-Jul-2024	58.84	60.01	60.01	58.84	58.85	58.85	59.77	12028	7.19	47	-	-
RELAXO	EQ	04-Jul-2024	833.85	838.00	839.90	830.40	835.30	835.10	834.05	44605	372.03	4503	29243	65.56
RELCHEMQ	EQ	04-Jul-2024	246.33	245.50	253.00	245.00	248.10	247.82	249.80	45173	112.84	1246	22045	48.80
RELIABLE	SM	04-Jul-2024	51.00	50.50	50.50	50.50	50.50	50.50	50.50	4800	2.42	2	4800	100.00
RELIANCE	EQ	04-Jul-2024	3104.85	3114.00	3135.00	3101.60	3106.00	3108.05	3116.99	3418588	106557.16	173336	1453692	42.52
RELIGARE	EQ	04-Jul-2024	246.47	246.00	249.50	242.20	243.45	243.41	246.06	2219777	5461.93	19384	1350420	60.84
RELINFRA	EQ	04-Jul-2024	185.74	186.90	190.70	185.94	187.05	186.96	188.50	2977663	5612.79	35070	1110227	37.29
REMSONSIND	EQ	04-Jul-2024	1023.25	1036.05	1074.40	1030.00	1070.00	1073.00	1058.10	65945	697.76	2720	54987	83.38
REMUS	SM	04-Jul-2024	2014.60	2129.00	2129.00	2000.00	2011.00	2021.15	2049.17	7400	151.64	70	4500	60.81
RENUKA	EQ	04-Jul-2024	49.21	49.49	49.49	48.00	48.19	48.16	48.69	15352445	7475.41	46747	4897924	31.90
REPCOHOME	EQ	04-Jul-2024	557.65	558.50	568.70	553.90	554.00	555.50	558.71	172445	963.47	8399	82764	47.99
REPL	EQ	04-Jul-2024	184.74	185.70	187.14	181.33	183.21	182.97	184.09	20507	37.75	1285	5980	29.16
REPRO	EQ	04-Jul-2024	618.30	621.50	636.55	616.05	625.75	626.90	629.16	31695	199.41	3076	18598	58.68
RESPONIND	EQ	04-Jul-2024	313.60	316.70	324.90	310.85	316.00	313.90	317.38	616995	1958.20	16809	159964	25.93
RETAIL	BE	04-Jul-2024	39.43	37.45	41.40	37.45	38.20	38.94	38.26	72544	27.76	361	-	-
REXPIPES	SM	04-Jul-2024	71.90	74.70	74.70	73.70	73.70	73.70	74.20	4000	2.97	2	2000	50.00
RGL	EQ	04-Jul-2024	106.26	106.48	109.29	104.50	104.60	105.28	106.50	153625	163.61	4220	74642	48.59
RHFL	BE	04-Jul-2024	3.64	3.71	3.71	3.71	3.71	3.71	3.71	595898	22.11	379	-	-
RHIM	EQ	04-Jul-2024	634.80	635.95	643.20	633.00	633.15	635.10	635.66	103929	660.63	6959	73093	70.33
RHL	EQ	04-Jul-2024	195.60	190.70	197.58	184.62	186.99	186.54	187.78	16985	31.89	749	7493	44.12
RICOAUTO	EQ	04-Jul-2024	135.72	136.40	138.00	135.00	135.45	135.13	136.14	915631	1246.54	12094	438002	47.84
RIIL	EQ	04-Jul-2024	1371.35	1377.00	1405.25	1371.35	1378.65	1380.15	1386.15	366553	5080.96	19143	62737	17.12
RILINFRA	SM	04-Jul-2024	84.00	86.95	88.20	85.00	88.20	88.20	87.93	571000	502.10	1242	308500	54.03
RISHABH	EQ	04-Jul-2024	447.05	454.70	454.70	442.20	446.35	445.90	447.91	61753	276.60	3531	38973	63.11
RITCO	EQ	04-Jul-2024	317.25	317.25	321.95	306.55	310.90	309.65	314.14	171813	539.73	6445	85534	49.78
RITES	EQ	04-Jul-2024	698.35	701.85	754.00	700.05	748.20	747.70	734.98	11453441	84180.19	187093	2735470	23.88
RITEZONE	SM	04-Jul-2024	42.90	42.55	42.80	42.55	42.80	42.80	42.65	9600	4.09	6	8000	83.33
RKDL	BE	04-Jul-2024	31.54	32.70	32.70	30.00	30.52	30.29	31.37	61967	19.44	335	-	-
RKEC	EQ	04-Jul-2024	119.55	122.00	126.01	118.00	119.66	120.89	122.95	288247	354.40	3071	107633	37.34
RKFORGE	EQ	04-Jul-2024	958.95	959.00	976.60	946.05	956.50	959.20	961.14	1708687	16422.90	30842	858961	50.27
RKSWAMY	EQ	04-Jul-2024	265.50	266.75	267.00	263.00	264.20	263.85	264.02	88067	232.52	4956	57249	65.01
RMDRIP	SM	04-Jul-2024	156.00	155.05	155.05	154.10	154.10	154.10	154.71	6000	9.28	6	6000	100.00
RML	EQ	04-Jul-2024	899.20	898.05	902.45	875.20	889.25	889.65	889.41	16660	148.18	2050	9036	54.24
ROCKINGDCE	SM	04-Jul-2024	648.60	660.95	675.00	638.50	640.00	642.05	657.96	79750	524.73	284	43000	53.92
ROHLTD	EQ	04-Jul-2024	367.95	369.70	370.00	360.50	364.80	362.55	364.59	81898	298.59	3204	49983	61.03
ROLEXRINGS	EQ	04-Jul-2024	2541.00	2543.30	2567.85	2491.20	2508.00	2516.55	2520.89	11526	290.56	2361	6281	54.49
ROLLT	BE	04-Jul-2024	4.64	4.73	4.73	4.73	4.73	4.73	4.73	92422	4.37	59	-	-
ROML	BE	04-Jul-2024	51.86	51.01	52.98	51.01	51.85	51.85	51.62	4004	2.07	78	-	-
ROSSARI	EQ	04-Jul-2024	827.50	835.80	842.70	822.65	827.00	829.10	830.62	129904	1079.01	10294	52324	40.28
ROSSELLIND	EQ	04-Jul-2024	582.35	584.80	586.00	569.70	575.00	572.60	575.05	77577	446.11	5813	32025	41.28
ROTO	EQ	04-Jul-2024	692.65	696.80	724.00	696.80	705.00	706.45	708.05	657827	4657.74	13981	218778	33.26
ROUTE	EQ	04-Jul-2024	1771.60	1780.00	1817.95	1763.05	1775.00	1770.85	1785.75	248183	4431.92	23653	56595	22.80
ROXHITECH	SM	04-Jul-2024	134.10	138.50	138.85	131.30	132.15	132.15	134.39	100800	135.46	62	60800	60.32
RPGLIFE	EQ	04-Jul-2024	1588.20	1590.00	1601.05	1557.20	1558.50	1569.20	1581.22	7162	113.25	1776	4119	57.51
RPOWER	EQ	04-Jul-2024	28.38	28.44	28.79	28.02	28.19	28.11	28.34	16126472	4570.29	41244	9482266	58.80
RPPINFRA	EQ	04-Jul-2024	141.56	143.75	143.75	138.15	140.80	140.48	140.43	151012	212.07	4127	91265	60.44
RPPL	EQ	04-Jul-2024	72.98	74.10	74.10	72.02	73.79	73.41	72.95	102226	74.57	1565	38191	37.36
RPSGVENT	EQ	04-Jul-2024	732.10	733.55	759.00	726.55	733.00	734.15	739.02	58760	434.25	6974	30435	51.80
RPTECH	EQ	04-Jul-2024	362.75	368.00	422.50	365.10	403.10	403.90	397.53	5591053	22225.95	128766	1391804	24.89
RRKABEL	EQ	04-Jul-2024	1811.30	1824.95	1835.75	1778.00	1785.00	1786.25	1793.01	199742	3581.39	17179	122755	61.46
RSSOFTWARE	BE	04-Jul-2024	267.79	281.17	281.17	281.17	281.17	281.17	281.17	34144	96.00	174	-	-
RSWM	EQ	04-Jul-2024	222.11	225.90	229.00	221.50	228.00	227.12	226.17	332706	752.48	8849	197287	59.30
RSYSTEMS	EQ	04-Jul-2024	526.70	527.45	530.80	508.95	510.00	511.15	523.43	893416	4676.39	12242	660762	73.96
RTNINDIA	EQ	04-Jul-2024	82.30	82.30	82.60	81.00	81.10	81.13	81.58	2088452	1703.86	14908	1042697	49.93
RTNPOWER	EQ	04-Jul-2024	17.25	17.10	17.54	17.05	17.17	17.12	17.21	24375181	4195.57	63495	16994293	69.72
RUBYMILLS	EQ	04-Jul-2024	229.89	231.05	240.74	229.00	238.99	238.04	237.58	122063	289.99	4233	70644	57.88
RUCHINFRA	EQ	04-Jul-2024	12.50	12.65	13.75	12.42	13.75	13.75	13.40	689232	92.39	1080	460052	66.75
RUCHIRA	EQ	04-Jul-2024	143.54	145.00	145.00	142.01	142.95	142.98	143.08	142377	203.71	2507	76483	53.72
RULKA	SM	04-Jul-2024	631.90	656.80	656.95	605.00	610.00	612.90	623.61	88200	550.02	134	42000	47.62
RUPA	EQ	04-Jul-2024	286.25	290.00	290.25	283.10	283.10	284.65	285.82	161270	460.94	6548	77662	48.16
RUSHIL	EQ	04-Jul-2024	350.00	353.45	354.00	343.25	348.05	348.60	348.48	86568	301.67	3966	51532	59.53
RUSTOMJEE	EQ	04-Jul-2024	666.70	666.00	678.35	663.55	667.10	667.85	667.18	8596	57.35	695	5044	58.68
RVHL	EQ	04-Jul-2024	45.98	47.01	47.65	45.76	46.10	46.52	46.70	52002	24.29	1179	18726	36.01
RVNL	EQ	04-Jul-2024	416.95	419.00	430.95	417.25	419.20	418.75	422.92	20654664	87352.64	181590	6924561	33.53
S&SPOWER	BE	04-Jul-2024	265.30	270.60	270.60	270.40	270.60	270.60	270.59	2563	6.94	12	-	-
SAAKSHI	SM	04-Jul-2024	345.30	368.95	369.00	321.20	324.00	324.95	339.77	73200	248.71	119	54000	73.77
SABAR	SM	04-Jul-2024	19.55	19.45	20.35	19.00	20.35	20.35	19.40	75000	14.55	14	55000	73.33
SABEVENTS	BE	04-Jul-2024	9.27	9.46	9.46	8.80	9.25	9.26	9.07	21759	1.97	103	-	-
SABTNL	BE	04-Jul-2024	257.25	262.39	262.39	262.39	262.39	262.39	262.39	55	0.14	2	-	-
SADBHAV	BE	04-Jul-2024	28.90	28.60	30.33	28.50	30.24	30.23	29.80	1352485	403.05	1701	-	-
SADBHIN	EQ	04-Jul-2024	5.65	5.70	5.75	5.51	5.64	5.55	5.64	355316	20.05	1724	247964	69.79
SADHAV	SM	04-Jul-2024	238.35	245.00	246.85	239.55	241.10	241.15	243.06	81600	198.34	67	52800	64.71
SADHNANIQ	EQ	04-Jul-2024	67.48	67.10	68.00	66.76	67.39	67.11	67.20	169040	113.59	4103	104044	61.55
SAFARI	EQ	04-Jul-2024	2126.40	2129.05	2161.00	2110.00	2148.60	2141.05	2134.20	39206	836.73	7572	19082	48.67
SAGARDEEP	EQ	04-Jul-2024	27.82	27.86	27.98	26.91	27.10	27.16	27.38	28012	7.67	609	12833	45.81
SAGCEM	EQ	04-Jul-2024	254.50	254.95	256.70	248.65	252.50	251.85	251.94	211602	533.12	5358	110518	52.23
SAH	EQ	04-Jul-2024	92.61	93.99	93.99	92.35	93.00	92.82	93.17	23695	22.08	560	3334	14.07
SAHAJ	SM	04-Jul-2024	21.00	19.40	23.50	19.35	23.50	22.85	21.29	96000	20.44	24	76000	79.17
SAHANA	SM	04-Jul-2024	1772.80	1773.50	1861.40	1773.50	1830.00	1815.05	1834.79	22750	417.42	84	17000	74.73
SAHYADRI	EQ	04-Jul-2024	421.10	420.20	427.05	416.85	420.05	421.45	422.39	5941	25.09	433	3799	63.95
SAIFL	SM	04-Jul-2024	82.50	83.40	84.00	82.55	83.35	83.40	83.60	23200	19.40	28	20000	86.21
SAIL	EQ	04-Jul-2024	151.62	153.00	153.61	150.66	151.13	151.05	152.36	29926272	45595.08	120816	10529551	35.18
SAKAR	EQ	04-Jul-2024	326.20	327.90	329.45	315.35	316.55	317.20	320.44	25850	82.83	1431	14599	56.48
SAKHTISUG	EQ	04-Jul-2024	39.49	39.73	40.00	37.90	38.05	38.29	39.01	951005	371.03	5322	519914	54.67
SAKSOFT	EQ	04-Jul-2024	285.95	286.95	291.30	283.00	286.25	287.40	287.05	215940	619.86	13191	99916	46.27
SAKUMA	EQ	04-Jul-2024	31.12	31.38	34.60	31.25	31.32	31.38	32.23	65756720	21194.89	100305	15237093	23.17
SALASAR	EQ	04-Jul-2024	19.22	19.31	19.44	18.90	18.99	18.98	19.08	4367067	833.45	12831	3070242	70.30
SALONA	EQ	04-Jul-2024	305.05	302.30	312.00	301.30	310.50	309.45	309.33	25063	77.53	687	15990	63.80
SALSTEEL	BE	04-Jul-2024	23.20	24.00	24.10	22.50	23.50	23.85	23.43	284211	66.59	1001	-	-
SALZERELEC	EQ	04-Jul-2024	923.00	930.00	965.95	927.30	947.95	944.70	947.89	221092	2095.71	15967	92026	41.62
SAMBHAAV	EQ	04-Jul-2024	4.50	4.58	4.72	4.50	4.72	4.72	4.62	190836	8.82	449	123382	64.65
SAMHI	EQ	04-Jul-2024	188.48	189.80	190.93	187.00	187.90	187.47	188.48	889019	1675.62	12478	437483	49.21
SAMPANN	BE	04-Jul-2024	37.15	38.00	39.00	37.14	39.00	39.00	38.69	267289	103.40	758	-	-
SANDESH	EQ	04-Jul-2024	1547.85	1547.95	1552.15	1510.00	1540.00	1536.45	1530.51	6566	100.49	1761	3726	56.75
SANDHAR	EQ	04-Jul-2024	596.20	599.95	608.30	585.70	589.70	588.20	594.15	143097	850.21	8018	75633	52.85
SANDUMA	EQ	04-Jul-2024	556.05	564.90	581.90	560.00	563.00	563.85	570.78	293227	1673.69	9468	126040	42.98
SANGAMIND	EQ	04-Jul-2024	406.45	406.80	414.00	405.05	410.00	412.15	409.83	13252	54.31	1100	7917	59.74
SANGANI	SM	04-Jul-2024	45.90	44.25	45.00	44.25	45.00	45.00	44.63	6000	2.68	2	6000	100.00
SANGHIIND	EQ	04-Jul-2024	101.86	102.39	102.49	99.20	100.00	99.87	100.63	1123465	1130.52	6487	715109	63.65
SANGHVIMOV	EQ	04-Jul-2024	1087.90	1094.25	1103.45	1077.50	1100.90	1097.70	1094.20	276192	3022.11	16489	183247	66.35
SANGINITA	EQ	04-Jul-2024	18.24	18.40	18.73	18.01	18.15	18.09	18.25	169250	30.89	622	122177	72.19
SANOFI	EQ	04-Jul-2024	6584.55	6680.00	6680.00	6567.00	6573.95	6581.75	6631.46	63797	4230.67	4718	6752	10.58
SANSERA	EQ	04-Jul-2024	1350.90	1353.00	1391.95	1350.00	1369.95	1370.10	1370.89	258913	3549.41	32456	146030	56.40
SAPPHIRE	EQ	04-Jul-2024	1586.25	1586.00	1603.20	1575.10	1589.95	1590.05	1593.24	47740	760.62	5333	29194	61.15
SARDAEN	EQ	04-Jul-2024	235.72	236.98	245.00	234.21	242.80	241.43	239.13	593408	1419.02	18030	375038	63.20
SAREGAMA	EQ	04-Jul-2024	548.30	546.95	553.95	544.20	545.00	545.50	547.72	175662	962.14	11125	93609	53.29
SARLAPOLY	EQ	04-Jul-2024	105.26	105.46	107.50	103.01	106.50	106.80	105.46	1057792	1115.58	14058	318093	30.07
SAROJA	SM	04-Jul-2024	42.90	42.90	44.30	42.90	44.00	44.00	43.73	4800	2.10	3	3200	66.67
SARTELE	SM	04-Jul-2024	265.55	278.80	278.80	260.35	268.95	269.25	273.05	242500	662.15	410	199000	82.06
SARVESHWAR	EQ	04-Jul-2024	9.83	10.09	10.32	10.06	10.32	10.32	10.29	7438102	765.32	7615	5738920	77.16
SASKEN	EQ	04-Jul-2024	1854.45	1879.00	1894.15	1824.95	1874.00	1863.80	1851.65	26355	488.00	4820	12346	46.85
SASTASUNDR	EQ	04-Jul-2024	325.90	327.00	335.70	320.50	335.00	330.80	326.33	65391	213.39	10676	34970	53.48
SATIA	EQ	04-Jul-2024	135.30	136.00	139.11	135.18	137.75	137.77	137.02	954230	1307.45	10125	520794	54.58
SATIN	EQ	04-Jul-2024	224.17	224.57	225.95	219.35	220.40	220.26	222.09	243452	540.69	4610	159846	65.66
SATINDLTD	EQ	04-Jul-2024	90.24	90.60	92.34	90.00	91.26	91.40	91.09	366501	333.85	5040	168724	46.04
SAURASHCEM	EQ	04-Jul-2024	135.63	136.00	137.87	133.38	135.00	134.84	135.50	291560	395.05	5132	148718	51.01
SBC	EQ	04-Jul-2024	28.04	28.06	28.18	27.60	27.97	27.66	27.79	1808132	502.42	4892	804434	44.49
SBCL	EQ	04-Jul-2024	603.85	610.00	613.85	595.00	599.00	597.60	602.99	133952	807.72	7843	63908	47.71
SBFC	EQ	04-Jul-2024	83.63	83.85	83.95	82.21	83.10	83.25	82.83	1484766	1229.90	22877	738271	49.72
SBGLP	EQ	04-Jul-2024	123.90	124.70	124.82	121.40	121.55	122.07	122.93	97259	119.56	3347	60298	62.00
SBICARD	EQ	04-Jul-2024	715.25	716.00	724.55	712.30	719.55	718.90	719.16	1120401	8057.42	22512	686582	61.28
SBIETFCON	EQ	04-Jul-2024	113.60	114.44	114.45	113.65	113.81	114.08	114.07	9006	10.27	185	8197	91.02
SBIETFIT	EQ	04-Jul-2024	397.13	397.13	403.80	397.13	397.13	400.89	401.87	21862	87.86	650	17670	80.83
SBIETFPB	EQ	04-Jul-2024	267.85	268.01	269.52	266.25	269.00	268.94	268.11	10271	27.54	227	8279	80.61
SBIETFQLTY	EQ	04-Jul-2024	223.57	225.07	225.38	224.25	224.65	224.76	224.86	2879	6.47	89	2143	74.44
SBILIFE	EQ	04-Jul-2024	1496.35	1496.40	1518.85	1492.25	1506.10	1507.75	1505.97	1363288	20530.77	61868	879527	64.52
SBIN	EQ	04-Jul-2024	839.95	843.00	844.90	834.30	838.50	839.30	839.96	13372587	112324.14	190968	6253980	46.77
SCHAEFFLER	EQ	04-Jul-2024	4665.45	4690.00	4715.95	4651.45	4670.00	4677.45	4680.25	71811	3360.93	17996	25354	35.31
SCHAND	EQ	04-Jul-2024	231.23	232.87	236.76	232.10	235.60	235.52	234.87	87399	205.28	5643	43769	50.08
SCHNEIDER	EQ	04-Jul-2024	939.00	939.00	939.00	910.30	920.05	921.50	924.04	312398	2886.69	18780	200283	64.11
SCI	EQ	04-Jul-2024	263.30	264.50	274.00	263.00	270.00	269.95	269.96	9284642	25064.54	79981	2611395	28.13
SCILAL	EQ	04-Jul-2024	83.98	84.70	85.36	83.11	83.70	83.40	83.95	2421629	2032.94	14549	1016482	41.98
SCML	SM	04-Jul-2024	113.65	113.90	116.00	112.00	112.15	112.15	113.74	26000	29.57	13	20000	76.92
SCPL	EQ	04-Jul-2024	556.85	557.00	605.70	557.00	580.00	583.50	585.42	90563	530.17	7922	38241	42.23
SDBL	EQ	04-Jul-2024	120.91	121.80	123.01	117.53	118.00	118.09	120.01	1442040	1730.64	13751	787094	54.58
SDL24BEES	EQ	04-Jul-2024	122.19	122.40	122.69	122.05	122.29	122.23	122.06	10859	13.25	42	10343	95.25
SDL26BEES	EQ	04-Jul-2024	122.58	121.86	122.65	121.86	122.08	122.08	122.07	1765016	2154.60	103	1763827	99.93
SEAMECLTD	EQ	04-Jul-2024	1284.45	1285.00	1330.00	1268.20	1328.35	1316.45	1304.41	91791	1197.34	7657	54088	58.93
SECL	SM	04-Jul-2024	16.85	16.50	17.60	16.00	17.60	17.60	16.72	37500	6.27	6	25000	66.67
SECMARK	BE	04-Jul-2024	101.93	101.79	101.83	96.83	98.00	99.99	99.57	19060	18.98	35	-	-
SECURCRED	BE	04-Jul-2024	11.60	11.25	11.63	11.25	11.46	11.39	11.46	69339	7.94	278	-	-
SECURKLOUD	BE	04-Jul-2024	41.40	43.47	43.47	41.10	42.00	41.44	42.20	64271	27.12	320	-	-
SEJALLTD	BE	04-Jul-2024	351.15	355.80	358.00	345.60	356.00	352.30	351.88	2930	10.31	35	-	-
SEL	SM	04-Jul-2024	393.00	392.00	405.00	389.00	405.00	397.75	394.00	8400	33.10	20	5600	66.67
SELAN	EQ	04-Jul-2024	714.35	719.75	732.00	714.95	722.55	722.45	724.80	60895	441.37	5060	24676	40.52
SELMC	EQ	04-Jul-2024	60.08	61.45	61.45	59.50	60.46	59.82	60.31	18556	11.19	921	11529	62.13
SEMAC	BE	04-Jul-2024	620.55	620.55	633.00	610.00	615.55	626.00	614.57	3653	22.45	99	-	-
SENCO	EQ	04-Jul-2024	1091.65	1098.00	1108.70	1066.05	1077.20	1080.70	1082.46	188161	2036.77	15994	103086	54.79
SENSEXADD	EQ	04-Jul-2024	80.64	80.79	81.21	80.52	81.00	80.53	80.60	6080	4.90	74	5514	90.69
SENSEXETF	EQ	04-Jul-2024	80.71	80.78	81.16	80.40	80.84	80.73	80.94	12325	9.98	148	10842	87.97
SENSEXIETF	EQ	04-Jul-2024	898.87	898.87	907.10	892.88	900.76	900.71	901.36	2153	19.41	192	1355	62.94
SEPC	EQ	04-Jul-2024	19.56	19.75	19.94	19.25	19.34	19.41	19.63	6843584	1343.64	11085	3023546	44.18
SEQUENT	EQ	04-Jul-2024	126.05	126.75	136.15	126.19	133.95	133.38	133.39	7329290	9776.34	54448	2297987	31.35
SERVICE	SM	04-Jul-2024	55.00	56.90	60.00	56.25	60.00	58.85	58.04	24000	13.93	12	24000	100.00
SERVOTECH	EQ	04-Jul-2024	89.25	90.00	90.00	88.00	88.36	88.08	88.76	506025	449.14	5103	339832	67.16
SESHAPAPER	EQ	04-Jul-2024	358.45	359.60	362.05	351.00	358.10	357.95	356.08	90422	321.98	5481	38890	43.01
SETCO	BE	04-Jul-2024	14.35	13.90	15.06	13.80	15.06	15.06	14.74	1217865	179.56	473	-	-
SETF10GILT	EQ	04-Jul-2024	232.49	232.52	233.00	229.80	231.66	231.60	230.46	264217	608.91	510	254376	96.28
SETFGOLD	EQ	04-Jul-2024	62.95	63.49	63.49	62.97	63.00	63.01	63.07	1045290	659.21	2332	965920	92.41
SETFNIF50	EQ	04-Jul-2024	255.64	255.81	256.98	255.50	256.17	255.78	256.15	248756	637.19	4717	169471	68.13
SETFNIFBK	EQ	04-Jul-2024	538.14	539.94	540.00	536.18	539.60	538.87	537.95	29517	158.79	447	22526	76.32
SETFNN50	EQ	04-Jul-2024	763.62	767.41	771.41	763.62	771.23	770.08	769.31	23521	180.95	1281	15556	66.14
SEYAIND	BE	04-Jul-2024	25.00	26.00	26.00	23.77	24.70	24.40	24.35	10283	2.50	68	-	-
SFL	EQ	04-Jul-2024	968.95	973.70	999.90	973.00	995.00	995.20	990.34	251073	2486.47	17017	131992	52.57
SGBAPR28I	GB	04-Jul-2024	7550.00	7535.00	7645.00	7500.00	7600.00	7600.00	7574.72	240	18.18	48	130	54.17
SGBAUG24	GB	04-Jul-2024	7371.00	7399.00	7499.99	7311.00	7425.00	7412.68	7422.32	220	16.33	64	161	73.18
SGBAUG27	GB	04-Jul-2024	7660.00	7611.00	7650.00	7550.00	7580.00	7580.00	7595.14	49	3.72	15	47	95.92
SGBAUG28V	GB	04-Jul-2024	7655.35	7656.00	7790.00	7561.01	7576.81	7583.92	7664.35	693	53.11	95	584	84.27
SGBAUG29V	GB	04-Jul-2024	7526.32	7526.70	8000.00	7526.00	7613.10	7615.25	7680.04	222	17.05	45	176	79.28
SGBAUG30	GB	04-Jul-2024	7651.29	7688.00	7800.00	7552.00	7658.00	7656.00	7662.69	207	15.86	53	168	81.16
SGBD29VIII	GB	04-Jul-2024	7555.71	7555.71	7555.71	7500.00	7525.15	7525.12	7518.97	232	17.44	30	230	99.14
SGBDC27VII	GB	04-Jul-2024	7475.00	7547.00	7547.00	7490.00	7499.95	7499.95	7501.35	58	4.35	15	58	100.00
SGBDE30III	GB	04-Jul-2024	7556.92	7556.92	7645.00	7556.00	7585.00	7621.42	7578.52	340	25.77	75	202	59.41
SGBDE31III	GB	04-Jul-2024	7634.96	7650.00	7699.97	7634.96	7668.05	7672.16	7682.30	1874	143.97	274	1656	88.37
SGBDEC25	GB	04-Jul-2024	7290.00	7311.01	7890.00	7311.01	7890.00	7890.00	7460.67	15	1.12	4	12	80.00
SGBDEC2512	GB	04-Jul-2024	7327.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
SGBDEC2513	GB	04-Jul-2024	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	5	0.37	3	5	100.00
SGBDEC26	GB	04-Jul-2024	7499.00	7498.00	7498.00	7498.00	7498.00	7498.00	7498.00	3	0.22	1	3	100.00
SGBFEB27	GB	04-Jul-2024	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	10	0.75	1	10	100.00
SGBFEB28IX	GB	04-Jul-2024	7490.00	7490.00	7545.00	7490.00	7505.00	7505.00	7492.13	129	9.66	14	114	88.37
SGBFEB29XI	GB	04-Jul-2024	7516.77	7420.00	7640.00	7360.00	7515.00	7514.54	7462.27	212	15.82	45	129	60.85
SGBFEB32IV	GB	04-Jul-2024	7807.15	7807.15	7869.99	7807.15	7813.00	7831.02	7846.95	1787	140.23	323	1394	78.01
SGBJ28VIII	GB	04-Jul-2024	7497.00	7462.00	7463.00	7435.30	7436.60	7443.22	7449.97	51	3.80	7	51	100.00
SGBJAN26	GB	04-Jul-2024	7475.00	7475.00	7490.00	7475.00	7490.00	7490.00	7481.00	20	1.50	4	20	100.00
SGBJAN27	GB	04-Jul-2024	7351.00	7497.99	7569.00	7494.00	7494.00	7560.33	7555.54	13	0.98	4	13	100.00
SGBJAN29IX	GB	04-Jul-2024	7533.71	7458.00	7548.93	7458.00	7515.00	7511.21	7498.70	359	26.92	65	245	68.25
SGBJAN29X	GB	04-Jul-2024	7574.61	7575.00	7575.00	7575.00	7575.00	7575.00	7575.00	3	0.23	2	3	100.00
SGBJAN30IX	GB	04-Jul-2024	7574.00	7550.00	7690.00	7524.00	7600.00	7561.70	7567.73	124	9.38	26	119	95.97
SGBJU29III	GB	04-Jul-2024	7580.67	7580.67	7700.00	7435.00	7550.00	7527.50	7527.61	163	12.27	44	118	72.39
SGBJUL25	GB	04-Jul-2024	7419.00	7450.00	7480.00	7400.00	7423.00	7423.00	7421.77	49	3.64	12	37	75.51
SGBJUL27	GB	04-Jul-2024	7425.55	7450.00	7499.00	7440.00	7485.00	7485.00	7477.72	114	8.52	11	91	79.82
SGBJUL28IV	GB	04-Jul-2024	7573.33	7595.00	7660.00	7516.00	7564.50	7588.63	7584.34	217	16.46	45	185	85.25
SGBJUL29IV	GB	04-Jul-2024	7553.26	7551.00	7600.00	7540.00	7565.00	7579.45	7577.42	103	7.80	25	92	89.32
SGBJUN27	GB	04-Jul-2024	7405.00	7580.00	7580.00	7360.00	7360.00	7360.00	7456.67	6	0.45	3	6	100.00
SGBJUN28	GB	04-Jul-2024	7445.29	7445.29	7525.00	7445.29	7477.90	7471.60	7472.03	203	15.17	39	193	95.07
SGBJUN29II	GB	04-Jul-2024	7494.29	7494.29	7500.10	7480.00	7500.10	7500.10	7486.75	60	4.49	17	55	91.67
SGBJUN30	GB	04-Jul-2024	7579.60	7560.00	7619.00	7515.00	7525.00	7525.00	7566.49	39	2.95	23	35	89.74
SGBJUN31I	GB	04-Jul-2024	7660.87	7660.00	7748.98	7660.00	7670.00	7686.54	7703.87	549	42.29	130	446	81.24
SGBMAR25	GB	04-Jul-2024	7387.00	7495.00	7684.40	7475.00	7482.00	7482.00	7531.04	56	4.22	19	48	85.71
SGBMAR28X	GB	04-Jul-2024	7452.17	7452.17	7540.00	7431.00	7539.49	7539.49	7478.89	192	14.36	33	185	96.35
SGBMAR30X	GB	04-Jul-2024	7546.34	7525.00	7550.00	7461.00	7515.00	7515.00	7531.14	66	4.97	26	53	80.30
SGBMAR31IV	GB	04-Jul-2024	7621.05	7626.05	7650.00	7601.00	7633.99	7604.78	7608.91	83	6.32	18	58	69.88
SGBMAY25	GB	04-Jul-2024	7375.00	7405.00	7475.00	7405.00	7410.05	7410.05	7426.35	41	3.04	8	39	95.12
SGBMAY26	GB	04-Jul-2024	7449.90	7499.99	7500.00	7499.99	7500.00	7500.00	7500.00	19	1.42	6	19	100.00
SGBMAY28	GB	04-Jul-2024	7495.00	7493.00	7519.00	7493.00	7493.00	7496.46	7502.24	75	5.63	14	75	100.00
SGBMAY29I	GB	04-Jul-2024	7484.90	7510.00	7529.00	7487.00	7490.00	7494.41	7513.98	2899	217.83	143	2526	87.13
SGBMR29XII	GB	04-Jul-2024	7468.00	7450.00	7510.00	7449.00	7500.00	7500.36	7474.83	277	20.71	42	262	94.58
SGBN28VIII	GB	04-Jul-2024	7492.53	7505.00	7589.00	7505.00	7545.00	7545.00	7525.59	73	5.49	24	53	72.60
SGBNOV24	GB	04-Jul-2024	7386.66	7395.00	7448.90	7375.20	7401.40	7437.91	7437.42	395	29.38	40	348	88.10
SGBNOV258	GB	04-Jul-2024	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
SGBNOV25IX	GB	04-Jul-2024	7524.00	7524.00	7524.00	7524.00	7524.00	7524.00	7524.00	1	0.08	1	1	100.00
SGBNOV25VI	GB	04-Jul-2024	7299.00	7425.00	7425.00	7425.00	7425.00	7425.00	7425.00	18	1.34	5	13	72.22
SGBNOV26	GB	04-Jul-2024	7533.00	7530.00	7579.95	7530.00	7579.95	7579.95	7540.41	24	1.81	4	19	79.17
SGBNV29VII	GB	04-Jul-2024	7486.50	7451.00	7575.00	7451.00	7550.00	7547.11	7524.79	256	19.26	49	202	78.91
SGBOC28VII	GB	04-Jul-2024	7486.79	7550.00	7550.00	7452.00	7500.00	7484.00	7502.26	115	8.63	23	114	99.13
SGBOCT25IV	GB	04-Jul-2024	7525.00	7300.11	7499.00	7300.11	7380.00	7434.40	7370.20	34	2.51	11	20	58.82
SGBOCT25V	GB	04-Jul-2024	7400.00	7401.00	7401.00	7400.00	7400.00	7400.00	7400.67	3	0.22	2	3	100.00
SGBOCT26	GB	04-Jul-2024	7403.77	7404.00	7500.00	7400.00	7500.00	7499.99	7483.60	133	9.95	17	109	81.95
SGBOCT27	GB	04-Jul-2024	7400.00	7415.00	7568.00	7400.00	7495.00	7495.00	7425.24	122	9.06	9	107	87.70
SGBOCT27VI	GB	04-Jul-2024	7475.00	7475.00	7554.99	7400.00	7554.99	7509.16	7435.96	26	1.93	6	24	92.31
SGBSEP24	GB	04-Jul-2024	7410.80	7404.40	7447.90	7400.00	7404.00	7443.79	7440.46	211	15.70	35	193	91.47
SGBSEP27	GB	04-Jul-2024	7533.00	7533.00	7533.00	7533.00	7533.00	7533.00	7533.00	4	0.30	3	4	100.00
SGBSEP28VI	GB	04-Jul-2024	7524.62	7525.00	7595.00	7480.00	7480.10	7529.78	7551.33	90	6.80	27	89	98.89
SGBSEP29VI	GB	04-Jul-2024	7546.94	7570.00	7570.00	7480.00	7500.00	7500.30	7497.10	111	8.32	33	100	90.09
SGBSEP31II	GB	04-Jul-2024	7666.75	7665.00	7745.00	7665.00	7699.00	7690.96	7705.21	800	61.64	188	516	64.50
SGIL	EQ	04-Jul-2024	390.40	393.25	405.25	386.60	392.50	391.25	394.66	68670	271.01	6865	33209	48.36
SGL	EQ	04-Jul-2024	17.38	17.98	18.20	17.30	17.58	17.57	17.58	41881	7.36	210	33119	79.08
SHAH	EQ	04-Jul-2024	3.93	3.98	4.06	3.93	4.05	4.04	4.01	1354794	54.28	2300	1007819	74.39
SHAHALLOYS	EQ	04-Jul-2024	62.47	64.45	64.45	61.25	64.30	62.85	62.40	32529	20.30	458	22653	69.64
SHAILY	EQ	04-Jul-2024	898.10	894.80	908.45	872.10	885.00	881.80	885.50	42839	379.34	5039	21848	51.00
SHAKTIPUMP	BE	04-Jul-2024	4240.15	4226.00	4424.00	4028.15	4345.00	4359.20	4133.82	168807	6978.17	11242	-	-
SHALBY	EQ	04-Jul-2024	276.45	278.90	280.95	276.50	277.90	277.70	277.92	97683	271.48	4900	52728	53.98
SHALPAINTS	EQ	04-Jul-2024	140.11	140.98	154.12	140.30	154.12	153.65	150.58	1038422	1563.71	9231	513085	49.41
SHANKARA	EQ	04-Jul-2024	714.80	716.20	728.00	707.00	716.50	716.20	719.19	152556	1097.16	12122	61719	40.46
SHANTHALA	SM	04-Jul-2024	69.55	74.95	74.95	74.50	74.50	74.50	74.73	2400	1.79	2	2400	100.00
SHANTI	BE	04-Jul-2024	15.81	16.00	16.30	15.35	16.25	16.24	16.14	18993	3.07	96	-	-
SHANTIGEAR	EQ	04-Jul-2024	624.50	630.00	631.55	615.05	618.50	619.55	620.56	45618	283.09	4966	23660	51.87
SHARDACROP	EQ	04-Jul-2024	493.25	491.55	495.50	481.15	487.00	483.65	487.82	158636	773.86	9696	75330	47.49
SHARDAMOTR	EQ	04-Jul-2024	2473.65	2484.00	2596.00	2483.95	2579.80	2586.20	2567.23	81935	2103.46	12039	37062	45.23
SHAREINDIA	EQ	04-Jul-2024	294.55	294.60	306.00	293.05	304.80	304.45	302.66	1001770	3031.92	20316	511517	51.06
SHAREINDIA	W1	04-Jul-2024	879.05	879.05	910.00	850.00	910.00	900.10	887.67	22401	198.85	274	21377	95.43
SHARIABEES	EQ	04-Jul-2024	527.70	531.95	534.49	528.01	532.80	532.90	533.18	2571	13.71	249	1922	74.76
SHEETAL	ST	04-Jul-2024	57.95	59.00	59.00	58.50	58.55	58.50	58.60	24000	14.07	7	24000	100.00
SHEMAROO	EQ	04-Jul-2024	163.41	163.50	164.70	157.05	159.00	158.47	160.72	98580	158.44	2776	58306	59.15
SHERA	SM	04-Jul-2024	187.40	187.40	191.00	180.40	182.95	182.35	185.68	88000	163.39	87	60000	68.18
SHIGAN	SM	04-Jul-2024	112.45	118.05	118.05	111.00	111.30	111.30	116.58	22500	26.23	13	22500	100.00
SHILPAMED	EQ	04-Jul-2024	584.65	584.65	585.20	569.95	577.50	579.65	579.28	159112	921.70	9406	76841	48.29
SHIVALIK	EQ	04-Jul-2024	756.50	756.55	759.00	727.75	745.50	749.40	746.23	140013	1044.81	13470	43292	30.92
SHIVAMAUTO	EQ	04-Jul-2024	39.40	39.50	43.80	39.11	41.60	41.57	41.76	658324	274.90	5243	212720	32.31
SHIVAMILLS	EQ	04-Jul-2024	93.01	95.50	95.50	92.65	92.65	92.91	93.62	20042	18.76	315	14448	72.09
SHIVATEX	EQ	04-Jul-2024	182.48	181.62	194.55	180.99	187.50	187.03	188.88	38435	72.60	1232	21269	55.34
SHK	EQ	04-Jul-2024	196.85	197.60	198.40	195.00	198.00	196.01	196.62	250497	492.54	4371	143756	57.39
SHOPERSTOP	EQ	04-Jul-2024	771.10	771.10	792.95	769.90	782.50	784.80	782.72	70633	552.86	8126	29426	41.66
SHRADHA	BE	04-Jul-2024	156.47	163.50	164.29	149.35	164.29	164.29	162.29	128852	209.11	1009	-	-
SHREDIGCEM	EQ	04-Jul-2024	113.58	114.25	117.80	110.11	113.20	112.83	115.16	3154506	3632.74	25003	944849	29.95
SHREECEM	EQ	04-Jul-2024	27383.90	27548.00	27554.90	27170.00	27523.00	27459.05	27412.98	40849	11197.93	12573	22652	55.45
SHREEKARNI	SM	04-Jul-2024	625.00	635.00	675.00	635.00	660.00	659.85	656.43	36600	240.25	52	26400	72.13
SHREEOSFM	SM	04-Jul-2024	169.25	169.25	170.50	166.25	168.75	169.55	168.78	21000	35.44	20	18000	85.71
SHREEPUSHK	EQ	04-Jul-2024	225.88	227.90	230.00	219.98	222.25	223.80	224.72	153881	345.80	6716	50624	32.90
SHREERAMA	BE	04-Jul-2024	27.92	28.49	28.49	27.00	27.47	27.36	27.49	124632	34.26	250	-	-
SHRENIK	EQ	04-Jul-2024	1.33	1.37	1.39	1.36	1.39	1.39	1.39	4794233	66.45	1657	2661436	55.51
SHREYANIND	EQ	04-Jul-2024	275.00	278.90	278.90	271.05	275.70	274.20	274.74	46145	126.78	2406	25862	56.05
SHREYAS	EQ	04-Jul-2024	341.05	341.00	347.15	334.15	340.05	340.85	341.73	46683	159.53	4426	17795	38.12
SHRIPISTON	EQ	04-Jul-2024	1871.25	1884.00	1908.35	1863.00	1890.50	1884.35	1890.57	72014	1361.47	6367	49620	68.90
SHRIRAMFIN	EQ	04-Jul-2024	2850.45	2867.95	2868.00	2820.00	2832.40	2833.75	2837.55	791663	22463.87	77881	454469	57.41
SHRIRAMPPS	EQ	04-Jul-2024	111.42	111.70	111.90	109.95	110.10	110.29	110.65	972033	1075.55	9391	520606	53.56
SHRITECH	SM	04-Jul-2024	67.20	69.00	71.00	68.05	69.00	69.00	69.87	54000	37.73	27	42000	77.78
SHUBHLAXMI	SM	04-Jul-2024	33.45	33.40	33.40	33.40	33.40	33.40	33.40	2000	0.67	2	2000	100.00
SHYAMCENT	BE	04-Jul-2024	17.56	17.90	17.90	16.88	17.47	17.10	17.33	183957	31.88	781	-	-
SHYAMMETL	EQ	04-Jul-2024	732.75	732.95	732.95	717.00	724.80	721.85	723.39	1132760	8194.28	19497	777385	68.63
SHYAMTEL	BE	04-Jul-2024	14.84	14.54	14.83	14.54	14.54	14.54	14.56	3275	0.48	18	-	-
SIEMENS	EQ	04-Jul-2024	7803.05	7803.05	7948.90	7743.45	7851.00	7866.90	7850.70	282942	22212.92	38248	107149	37.87
SIGACHI	EQ	04-Jul-2024	63.41	63.70	64.19	62.35	62.75	62.60	63.20	1060793	670.38	7684	600176	56.58
SIGIND	EQ	04-Jul-2024	86.61	87.00	90.70	85.78	86.90	86.61	88.14	168783	148.76	1523	77525	45.93
SIGMA	EQ	04-Jul-2024	411.40	411.45	429.85	411.40	422.25	421.25	419.83	9841	41.32	1142	5718	58.10
SIGNATURE	EQ	04-Jul-2024	1477.05	1492.80	1498.00	1472.00	1490.00	1485.50	1482.96	536455	7955.41	10598	93551	17.44
SIGNORIA	SM	04-Jul-2024	164.00	174.95	175.00	173.00	175.00	175.00	174.65	24000	41.92	8	24000	100.00
SIGNPOST	EQ	04-Jul-2024	280.40	283.10	284.80	277.00	278.95	278.45	280.99	32694	91.87	2312	18971	58.03
SIKKO	BE	04-Jul-2024	93.99	93.99	98.66	89.30	97.00	98.40	96.08	71265	68.47	615	-	-
SIL	EQ	04-Jul-2024	26.19	26.75	26.95	25.83	26.52	26.67	26.52	359395	95.30	1609	175315	48.78
SILGO	EQ	04-Jul-2024	36.14	36.46	36.57	35.50	35.65	35.56	35.87	48274	17.32	1055	19975	41.38
SILINV	EQ	04-Jul-2024	594.55	595.55	629.95	595.55	607.00	610.80	613.12	20730	127.10	1996	10655	51.40
SILKFLEX	SM	04-Jul-2024	64.20	66.00	67.90	64.10	66.95	65.70	65.85	54000	35.56	26	38000	70.37
SILLYMONKS	EQ	04-Jul-2024	18.44	18.98	18.98	16.93	17.50	17.52	17.53	50915	8.92	397	32431	63.70
SILVER	EQ	04-Jul-2024	90.76	91.12	91.39	90.94	91.25	91.20	91.22	62219	56.75	805	40178	64.58
SILVER1	EQ	04-Jul-2024	88.45	89.28	89.28	88.23	88.70	88.92	88.74	70493	62.55	268	39789	56.44
SILVERADD	EQ	04-Jul-2024	87.85	88.15	88.33	87.80	88.11	88.23	88.17	13457	11.87	184	12503	92.91
SILVERBEES	EQ	04-Jul-2024	87.44	88.47	88.48	87.50	87.90	87.89	87.84	5466784	4802.17	13145	3898593	71.31
SILVERETF	EQ	04-Jul-2024	90.28	91.17	91.60	90.51	90.65	90.77	90.66	88486	80.22	602	78209	88.39
SILVERIETF	EQ	04-Jul-2024	90.78	91.11	91.78	91.05	91.20	91.21	91.28	297347	271.41	1627	219356	73.77
SILVERTUC	EQ	04-Jul-2024	722.20	725.60	747.00	712.05	740.00	727.25	721.30	27732	200.03	1649	8857	31.94
SILVRETF	EQ	04-Jul-2024	88.84	89.01	89.68	88.80	89.40	89.22	89.06	10509	9.36	136	8992	85.56
SIMBHALS	BE	04-Jul-2024	33.47	33.47	33.55	32.41	32.65	32.52	32.88	44859	14.75	237	-	-
SIMPLEXINF	BE	04-Jul-2024	139.07	140.55	146.02	140.55	146.02	146.02	144.19	69822	100.67	215	-	-
SINCLAIR	EQ	04-Jul-2024	116.06	115.05	117.73	115.05	115.70	116.00	116.48	62786	73.13	1062	52953	84.34
SINDHUTRAD	EQ	04-Jul-2024	20.37	20.41	21.24	19.90	20.60	20.69	20.32	1892421	384.51	3002	1087489	57.47
SINTERCOM	EQ	04-Jul-2024	139.31	138.00	140.00	136.28	139.78	138.62	138.71	7942	11.02	264	4927	62.04
SIRCA	EQ	04-Jul-2024	344.30	363.65	363.65	345.00	350.75	349.85	350.63	366602	1285.43	13873	190300	51.91
SIS	EQ	04-Jul-2024	449.80	448.00	459.90	448.00	457.20	457.90	456.26	46991	214.40	5271	28743	61.17
SITINET	BE	04-Jul-2024	0.67	0.68	0.68	0.68	0.68	0.68	0.68	392502	2.67	209	-	-
SIYSIL	EQ	04-Jul-2024	510.70	514.85	517.00	505.15	513.00	514.65	512.21	58963	302.01	5316	31724	53.80
SJLOGISTIC	SM	04-Jul-2024	480.10	477.70	484.60	468.00	469.90	469.60	472.58	39000	184.31	75	29000	74.36
SJS	EQ	04-Jul-2024	833.35	833.05	864.90	833.00	856.85	859.15	852.27	140596	1198.25	11815	66664	47.42
SJVN	EQ	04-Jul-2024	136.35	136.50	142.00	136.35	140.07	140.40	139.81	47117085	65872.19	184500	15148276	32.15
SKFINDIA	EQ	04-Jul-2024	6449.15	6359.00	6460.50	6330.50	6399.90	6394.95	6412.65	56015	3592.05	10428	27393	48.90
SKIPPER	EQ	04-Jul-2024	367.15	370.10	405.65	370.00	392.80	390.70	392.34	5240626	20560.97	99673	1370820	26.16
SKIPPERPP	E1	04-Jul-2024	214.95	224.90	257.90	220.00	247.45	245.15	240.79	59766	143.91	560	39636	66.32
SKMEGGPROD	EQ	04-Jul-2024	259.65	260.75	267.20	259.00	261.50	261.25	261.22	72419	189.17	4439	37707	52.07
SKP	SM	04-Jul-2024	225.80	229.80	229.90	223.50	223.50	223.50	226.57	19000	43.05	33	15000	78.95
SKYGOLD	BE	04-Jul-2024	1671.60	1704.00	1755.15	1690.00	1755.15	1755.15	1735.60	26060	452.30	958	-	-
SLONE	SM	04-Jul-2024	163.85	155.65	170.00	153.00	157.00	158.35	162.09	73600	119.30	45	48000	65.22
SMALLCAP	EQ	04-Jul-2024	52.32	52.61	53.50	52.40	53.15	53.07	52.89	577911	305.66	2970	523771	90.63
SMARTLINK	BE	04-Jul-2024	294.20	299.50	308.90	291.00	308.90	308.90	302.75	43971	133.12	290	-	-
SMCGLOBAL	EQ	04-Jul-2024	157.46	157.35	159.69	153.80	154.50	154.65	156.07	315795	492.86	6468	206751	65.47
SMLISUZU	EQ	04-Jul-2024	2119.20	2119.20	2142.25	2050.00	2070.00	2060.40	2074.75	52516	1089.57	6648	30964	58.96
SMLT	EQ	04-Jul-2024	193.89	198.90	206.60	194.66	199.87	199.87	202.18	77935	157.57	3069	43094	55.29
SMSLIFE	EQ	04-Jul-2024	846.25	836.60	863.15	836.60	840.00	841.60	849.44	2105	17.88	336	1235	58.67
SMSPHARMA	EQ	04-Jul-2024	245.84	248.50	248.84	242.28	245.35	244.55	245.04	303440	743.55	7873	152462	50.24
SNOWMAN	EQ	04-Jul-2024	80.27	80.65	80.68	78.27	78.90	78.76	79.43	1232456	978.99	9254	492081	39.93
SOBHA	EQ	04-Jul-2024	1946.75	1949.90	2050.00	1949.90	2041.00	2038.85	2010.59	191764	3855.58	28506	88913	46.37
SOFTTECH	EQ	04-Jul-2024	372.85	369.85	375.00	354.20	357.45	356.65	362.13	17289	62.61	612	13462	77.86
SOLARA	EQ	04-Jul-2024	570.00	573.95	581.95	556.35	559.00	559.95	563.73	158790	895.15	4601	103881	65.42
SOLARAPP	E1	04-Jul-2024	285.15	284.40	299.00	281.00	290.00	289.45	290.44	130288	378.40	1476	107609	82.59
SOLARINDS	EQ	04-Jul-2024	11476.10	12000.00	12379.95	11720.00	12075.00	12170.25	11941.18	248372	29658.55	41430	75511	30.40
SOLEX	SM	04-Jul-2024	1449.75	1458.00	1509.80	1450.00	1474.80	1463.85	1473.72	12600	185.69	60	9000	71.43
SOMANYCERA	EQ	04-Jul-2024	830.00	830.00	831.75	811.65	817.95	816.75	818.31	45874	375.39	5679	22119	48.22
SOMATEX	BE	04-Jul-2024	33.92	33.90	33.90	33.10	33.10	33.30	33.68	36981	12.45	52	-	-
SOMICONVEY	BE	04-Jul-2024	181.26	181.98	181.99	172.50	176.00	175.03	175.50	33990	59.65	507	-	-
SONACOMS	EQ	04-Jul-2024	670.80	671.05	678.90	660.00	665.30	666.90	672.72	769961	5179.68	32992	390420	50.71
SONAMAC	SM	04-Jul-2024	240.50	238.00	249.90	228.25	231.90	231.95	236.49	224000	529.75	208	108000	48.21
SONAMLTD	EQ	04-Jul-2024	38.01	39.24	39.24	38.00	38.30	38.34	38.42	12701	4.88	341	6264	49.32
SONATSOFTW	EQ	04-Jul-2024	625.45	635.00	657.30	627.25	649.95	647.60	644.95	1599060	10313.06	49528	823581	51.50
SONUINFRA	SM	04-Jul-2024	74.80	78.50	78.50	78.50	78.50	78.50	78.50	9000	7.07	3	9000	100.00
SOTAC	SM	04-Jul-2024	144.00	146.00	147.95	140.00	140.00	140.00	143.71	8400	12.07	7	7200	85.71
SOTL	EQ	04-Jul-2024	596.95	606.05	633.50	598.00	626.10	627.50	622.63	1658909	10328.86	51226	453257	27.32
SOUTHBANK	EQ	04-Jul-2024	26.77	27.00	27.05	26.66	26.84	26.79	26.84	14061989	3773.98	28448	6903023	49.09
SOUTHWEST	EQ	04-Jul-2024	113.83	115.55	126.00	114.16	123.50	124.59	120.52	363880	438.53	11128	136458	37.50
SPAL	EQ	04-Jul-2024	757.15	758.30	803.20	758.30	795.00	795.50	786.56	71165	559.75	9288	35156	49.40
SPANDANA	EQ	04-Jul-2024	742.35	744.90	746.00	736.25	741.00	738.45	739.78	132288	978.64	5568	72108	54.51
SPARC	EQ	04-Jul-2024	240.27	241.00	245.00	238.04	242.77	242.93	241.98	663799	1606.27	8641	352459	53.10
SPCENET	EQ	04-Jul-2024	32.18	32.40	32.90	31.90	32.80	32.66	32.34	993127	321.23	4504	641085	64.55
SPCL	ST	04-Jul-2024	359.95	377.90	377.90	377.90	377.90	377.90	377.90	34800	131.51	26	34800	100.00
SPECIALITY	EQ	04-Jul-2024	171.08	171.66	177.99	169.84	172.99	172.15	173.14	209947	363.51	5624	107572	51.24
SPECTRUM	SM	04-Jul-2024	2369.95	2475.00	2475.00	2260.20	2320.00	2339.35	2338.66	5125	119.86	40	4250	82.93
SPECTSTM	SM	04-Jul-2024	110.00	110.00	116.00	110.00	110.00	110.30	113.35	36000	40.80	43	26400	73.33
SPENCERS	EQ	04-Jul-2024	87.67	88.30	88.77	86.03	86.85	86.38	87.09	334919	291.67	4012	219161	65.44
SPIC	EQ	04-Jul-2024	83.74	84.16	86.00	83.09	84.49	84.47	84.69	1787960	1514.14	12366	473805	26.50
SPLIL	EQ	04-Jul-2024	62.34	62.02	63.25	61.50	61.80	61.80	62.10	55046	34.18	838	35560	64.60
SPLPETRO	EQ	04-Jul-2024	788.00	789.90	793.75	770.15	784.85	785.30	785.32	40799	320.40	6014	23720	58.14
SPMLINFRA	EQ	04-Jul-2024	184.14	192.92	193.34	187.11	193.34	193.34	192.63	386545	744.59	2200	235425	60.90
SPORTKING	EQ	04-Jul-2024	875.85	884.45	898.60	860.25	866.00	867.15	873.53	15356	134.14	1821	10171	66.23
SPRL	ST	04-Jul-2024	274.85	261.10	261.10	261.10	261.10	261.10	261.10	800	2.09	1	800	100.00
SPYL	BE	04-Jul-2024	4.56	4.65	4.65	4.65	4.65	4.65	4.65	3583	0.17	9	-	-
SREEL	EQ	04-Jul-2024	292.45	294.00	295.35	291.30	295.00	293.90	293.44	12748	37.41	1033	7459	58.51
SRF	EQ	04-Jul-2024	2381.50	2390.00	2415.00	2371.75	2393.00	2390.25	2392.61	276779	6622.25	18541	139216	50.30
SRGHFL	EQ	04-Jul-2024	393.80	405.70	414.65	377.70	383.35	386.40	396.52	118220	468.77	10061	42465	35.92
SRHHYPOLTD	EQ	04-Jul-2024	569.80	565.00	572.10	553.00	563.95	560.85	561.96	30628	172.12	3467	15333	50.06
SRIVASAVI	SM	04-Jul-2024	116.60	123.45	123.45	113.50	116.50	116.80	117.69	56000	65.90	43	30000	53.57
SRM	EQ	04-Jul-2024	176.63	178.40	178.40	175.00	176.94	176.06	176.02	43183	76.01	1512	25181	58.31
SRPL	BE	04-Jul-2024	1.29	1.29	1.29	1.26	1.26	1.26	1.28	996642	12.73	371	-	-
SSFL	SM	04-Jul-2024	262.65	263.00	268.00	260.00	262.00	262.70	262.67	11000	28.89	22	8000	72.73
SSWL	EQ	04-Jul-2024	226.22	228.00	237.00	227.95	236.00	235.13	234.27	1301814	3049.78	27038	783656	60.20
STANLEY	EQ	04-Jul-2024	498.00	502.25	502.40	486.00	488.00	488.10	494.26	886348	4380.90	26283	359661	40.58
STAR	EQ	04-Jul-2024	955.80	962.80	965.00	945.75	951.30	950.40	953.37	79317	756.19	5110	43893	55.34
STARCEMENT	EQ	04-Jul-2024	210.03	211.10	211.50	209.00	210.80	210.53	210.23	213762	449.39	6032	113845	53.26
STARHEALTH	EQ	04-Jul-2024	576.25	581.00	592.45	570.00	587.70	588.30	586.00	1449109	8491.84	74761	846014	58.38
STARPAPER	EQ	04-Jul-2024	265.25	267.60	272.85	263.15	267.00	266.65	266.48	95764	255.19	2646	40647	42.44
STARTECK	EQ	04-Jul-2024	295.25	300.00	300.00	292.35	297.00	294.55	294.97	1475	4.35	131	1273	86.31
STCINDIA	EQ	04-Jul-2024	181.20	176.00	186.90	174.51	179.50	177.05	179.85	1749166	3145.85	42293	455485	26.04
STEELCAS	EQ	04-Jul-2024	684.85	684.85	691.05	670.00	674.70	673.45	678.09	9410	63.81	1178	5551	58.99
STEELCITY	EQ	04-Jul-2024	90.77	92.47	92.50	89.32	90.29	89.98	90.46	47838	43.27	671	35723	74.67
STEELXIND	EQ	04-Jul-2024	14.35	14.40	14.49	14.10	14.18	14.17	14.24	4688831	667.78	10009	2315460	49.38
STEL	EQ	04-Jul-2024	461.20	467.85	469.30	460.10	462.60	461.20	462.37	4510	20.85	716	2109	46.76
STERTOOLS	EQ	04-Jul-2024	376.45	379.00	379.00	372.50	379.00	377.70	375.95	61523	231.29	4378	30370	49.36
STLTECH	EQ	04-Jul-2024	143.52	144.00	144.75	141.35	141.89	141.68	142.40	1106058	1574.98	12813	556367	50.30
STOVEKRAFT	EQ	04-Jul-2024	644.85	645.00	649.00	627.20	641.35	638.60	636.83	171010	1089.04	10447	72874	42.61
STYLAMIND	EQ	04-Jul-2024	1951.10	1958.95	1991.70	1949.15	1967.00	1965.70	1970.79	45084	888.51	9352	27287	60.52
STYRENIX	EQ	04-Jul-2024	2279.40	2289.00	2310.00	2240.00	2291.10	2290.50	2276.54	105128	2393.28	12649	59945	57.02
SUBEXLTD	EQ	04-Jul-2024	32.83	33.18	33.20	31.71	32.35	32.32	32.33	14712509	4756.82	29659	5432515	36.92
SUBROS	EQ	04-Jul-2024	720.10	723.05	738.00	712.10	715.85	714.85	722.10	128804	930.09	9593	49347	38.31
SUDARSCHEM	EQ	04-Jul-2024	924.70	929.55	942.50	917.35	922.10	925.25	929.15	251334	2335.26	16317	123821	49.27
SUKHJITS	EQ	04-Jul-2024	473.05	475.50	484.00	468.00	475.00	474.20	476.79	15645	74.59	1733	9377	59.94
SULA	EQ	04-Jul-2024	498.40	504.90	505.90	500.00	503.00	502.00	502.62	280336	1409.02	13197	160768	57.35
SUMEETINDS	BE	04-Jul-2024	2.31	2.42	2.42	2.42	2.42	2.42	2.42	50589	1.22	31	-	-
SUMICHEM	EQ	04-Jul-2024	493.55	494.95	500.90	491.35	494.75	492.95	496.86	575020	2857.07	21616	288357	50.15
SUMIT	BE	04-Jul-2024	86.82	91.16	91.16	84.11	87.94	87.64	89.76	298125	267.59	530	-	-
SUMMITSEC	EQ	04-Jul-2024	1942.35	1955.20	1967.00	1882.35	1919.80	1905.75	1919.02	14160	271.73	2473	6627	46.80
SUNCLAY	EQ	04-Jul-2024	1674.85	1675.00	1787.85	1655.85	1747.10	1747.30	1721.47	70757	1218.06	10311	33804	47.77
SUNDARAM	EQ	04-Jul-2024	3.32	3.32	3.33	3.15	3.28	3.28	3.25	5445393	177.02	2896	2874593	52.79
SUNDARMFIN	EQ	04-Jul-2024	4597.15	4593.70	4697.45	4575.60	4598.00	4597.90	4622.66	40181	1857.43	7977	17562	43.71
SUNDARMHLD	EQ	04-Jul-2024	271.00	271.00	273.55	263.00	264.70	264.20	267.14	133015	355.34	6222	94216	70.83
SUNDRMBRAK	EQ	04-Jul-2024	795.55	799.40	799.90	772.00	784.70	778.15	786.66	2856	22.47	445	1795	62.85
SUNDRMFAST	EQ	04-Jul-2024	1423.35	1425.00	1436.35	1400.20	1406.00	1406.10	1413.57	73790	1043.08	11935	45479	61.63
SUNFLAG	EQ	04-Jul-2024	233.30	235.00	268.00	234.90	254.00	252.20	257.87	10765950	27761.95	116395	2093217	19.44
SUNPHARMA	EQ	04-Jul-2024	1533.95	1535.00	1571.00	1526.00	1562.00	1557.90	1554.57	2630823	40897.96	107072	1212784	46.10
SUNREST	SM	04-Jul-2024	64.00	62.55	62.55	62.55	62.55	62.55	62.55	1600	1.00	1	1600	100.00
SUNTECK	EQ	04-Jul-2024	544.35	545.90	548.90	537.00	539.50	539.45	541.59	300090	1625.27	18359	153977	51.31
SUNTV	EQ	04-Jul-2024	795.60	798.00	799.85	776.35	783.00	781.05	783.60	636956	4991.20	23926	140747	22.10
SUPERHOUSE	EQ	04-Jul-2024	218.21	217.20	219.40	215.10	218.50	217.58	216.96	10063	21.83	413	5008	49.77
SUPERSPIN	EQ	04-Jul-2024	8.33	8.30	8.74	8.30	8.53	8.49	8.53	226346	19.32	837	132038	58.33
SUPRAJIT	EQ	04-Jul-2024	521.30	524.40	525.40	515.00	525.25	524.75	521.17	194986	1016.20	13015	101153	51.88
SUPREMEENG	BE	04-Jul-2024	1.13	1.12	1.15	1.12	1.15	1.15	1.14	483987	5.51	277	-	-
SUPREMEIND	EQ	04-Jul-2024	6089.00	6115.95	6320.35	6000.00	6003.00	6014.25	6108.04	118265	7223.67	20318	64576	54.60
SUPREMEINF	BZ	04-Jul-2024	101.10	105.99	106.15	105.88	106.15	106.15	106.12	9980	10.59	40	-	-
SUPREMEPWR	SM	04-Jul-2024	393.40	407.70	418.80	390.00	393.50	393.45	401.25	237000	950.97	228	132000	55.70
SUPRIYA	EQ	04-Jul-2024	410.40	412.40	413.45	400.35	403.00	404.70	404.38	167018	675.38	9323	89430	53.55
SURAJEST	EQ	04-Jul-2024	575.45	600.00	629.80	587.65	590.00	597.10	612.87	856573	5249.65	14654	444429	51.88
SURANASOL	BE	04-Jul-2024	39.33	40.00	40.40	39.33	39.90	39.81	39.98	280707	112.23	2312	-	-
SURANAT&P	EQ	04-Jul-2024	28.15	29.55	29.55	29.55	29.55	29.55	29.55	148633	43.92	329	148633	100.00
SURANI	SM	04-Jul-2024	386.85	390.00	397.00	379.00	380.00	380.00	383.74	8600	33.00	33	6400	74.42
SURYALAXMI	EQ	04-Jul-2024	90.79	91.90	94.90	87.51	88.18	88.21	90.17	126090	113.69	1744	77177	61.21
SURYAROSNI	EQ	04-Jul-2024	675.15	676.95	689.95	668.85	675.00	673.85	679.67	602826	4097.21	22612	281184	46.64
SURYODAY	EQ	04-Jul-2024	189.94	200.00	201.00	190.65	192.30	192.70	195.73	1937089	3791.50	24062	510089	26.33
SUTLEJTEX	EQ	04-Jul-2024	63.52	63.11	64.17	62.25	62.27	62.71	63.18	193779	122.43	4164	104298	53.82
SUULD	BE	04-Jul-2024	5.77	5.93	6.05	5.75	6.05	6.05	5.94	392252	23.32	526	-	-
SUVEN	EQ	04-Jul-2024	106.18	108.79	116.79	103.32	116.79	115.85	112.26	1135213	1274.44	7795	757515	66.73
SUVENPHAR	EQ	04-Jul-2024	824.75	824.75	826.70	805.00	816.00	814.10	814.92	441073	3594.40	9411	363339	82.38
SUVIDHAA	EQ	04-Jul-2024	5.54	5.69	5.69	5.51	5.55	5.55	5.58	298800	16.67	936	172044	57.58
SUZLON	EQ	04-Jul-2024	53.53	53.60	55.67	53.37	54.00	54.03	54.32	63199465	34330.30	115170	31502362	49.85
SVLL	EQ	04-Jul-2024	229.10	229.10	235.99	226.40	230.00	226.74	230.04	2191	5.04	307	321	14.65
SVPGLOB	EQ	04-Jul-2024	8.01	8.33	8.33	7.81	7.91	7.93	7.99	165154	13.20	680	89527	54.21
SWANENERGY	EQ	04-Jul-2024	617.60	620.90	634.00	616.85	633.00	628.25	624.83	1734727	10839.16	15950	959647	55.32
SWARAJ	SM	04-Jul-2024	299.30	309.00	314.25	300.25	310.00	307.75	312.19	79000	246.63	67	62000	78.48
SWARAJENG	EQ	04-Jul-2024	2855.40	2850.00	2898.90	2840.00	2895.00	2883.65	2858.38	15722	449.39	3182	9071	57.70
SWASTIK	SM	04-Jul-2024	70.75	70.90	71.35	70.10	70.60	70.95	70.72	31200	22.06	26	18000	57.69
SWELECTES	EQ	04-Jul-2024	1326.35	1340.00	1379.70	1292.00	1300.00	1299.50	1315.07	79807	1049.52	8590	46310	58.03
SWSOLAR	EQ	04-Jul-2024	723.80	724.00	734.00	701.00	708.00	707.80	711.55	1127531	8022.98	24334	753160	66.80
SYLVANPLY	ST	04-Jul-2024	67.00	68.80	70.35	67.30	70.35	70.35	69.55	426000	296.30	176	418000	98.12
SYMPHONY	EQ	04-Jul-2024	1171.35	1172.00	1182.15	1147.10	1151.10	1152.30	1159.01	57406	665.34	7190	30819	53.69
SYNCOMF	EQ	04-Jul-2024	12.79	12.85	12.93	12.56	12.68	12.65	12.70	2485396	315.74	8051	1389690	55.91
SYNGENE	EQ	04-Jul-2024	718.15	721.90	729.70	713.80	725.50	725.75	722.13	1267774	9154.94	30227	717757	56.62
SYNOPTICS	SM	04-Jul-2024	104.45	104.40	113.30	104.40	112.95	112.95	110.50	28200	31.16	46	25200	89.36
SYRMA	EQ	04-Jul-2024	496.30	497.90	509.55	497.30	506.25	506.45	504.95	599626	3027.80	24514	298784	49.83
SYSTANGO	SM	04-Jul-2024	258.10	263.00	299.00	262.05	280.00	280.75	282.06	170400	480.63	396	92400	54.23
TAC	SM	04-Jul-2024	552.40	555.00	555.00	524.80	524.80	525.25	536.31	49200	263.87	41	34800	70.73
TAINWALCHM	BE	04-Jul-2024	190.56	193.56	193.56	184.15	190.80	188.22	188.26	5929	11.16	64	-	-
TAJGVK	EQ	04-Jul-2024	329.65	334.00	335.45	329.65	330.40	330.80	331.96	140254	465.59	6237	72288	51.54
TAKE	EQ	04-Jul-2024	21.28	21.50	21.65	21.20	21.35	21.36	21.36	154549	33.01	979	88948	57.55
TALBROAUTO	EQ	04-Jul-2024	344.25	348.45	360.00	335.00	338.00	336.35	346.19	880609	3048.60	25483	369166	41.92
TANLA	EQ	04-Jul-2024	966.85	971.95	974.00	962.05	966.00	963.65	967.44	255269	2469.58	11483	122034	47.81
TAPIFRUIT	SM	04-Jul-2024	137.50	131.25	138.00	131.25	138.00	137.25	135.77	12000	16.29	7	10500	87.50
TARACHAND	BE	04-Jul-2024	460.55	483.55	483.55	483.55	483.55	483.55	483.55	16415	79.37	184	-	-
TARAPUR	BE	04-Jul-2024	12.96	13.21	13.21	13.21	13.21	13.21	13.21	21622	2.86	22	-	-
TARC	EQ	04-Jul-2024	217.33	217.01	227.00	217.01	221.55	220.37	221.41	2467258	5462.86	43785	1119727	45.38
TARMAT	BE	04-Jul-2024	73.67	73.80	75.14	73.80	75.14	75.14	75.09	29568	22.20	36	-	-
TARSONS	EQ	04-Jul-2024	506.20	506.10	508.70	499.30	500.80	501.25	502.64	46757	235.02	5796	23720	50.73
TASTYBITE	EQ	04-Jul-2024	10407.20	10408.20	10700.00	10325.00	10398.90	10381.95	10412.26	2762	287.59	1027	1610	58.29
TATACHEM	EQ	04-Jul-2024	1103.45	1107.00	1120.00	1100.50	1104.00	1103.65	1108.79	1102773	12227.42	42541	509190	46.17
TATACOMM	EQ	04-Jul-2024	1894.75	1896.00	1900.00	1874.30	1877.00	1876.30	1888.98	391028	7386.45	22501	238635	61.03
TATACONSUM	EQ	04-Jul-2024	1146.35	1147.55	1154.80	1133.30	1136.70	1135.20	1147.39	2113837	24253.97	118371	1372185	64.91
TATAELXSI	EQ	04-Jul-2024	7096.15	7114.00	7127.75	7070.00	7071.00	7075.85	7088.77	65868	4669.23	13808	38128	57.89
TATAGOLD	EQ	04-Jul-2024	7.16	7.17	7.25	7.17	7.21	7.20	7.20	2613476	188.23	8406	2120833	81.15
TATAINVEST	EQ	04-Jul-2024	6599.30	6599.30	6670.00	6585.00	6594.95	6600.05	6616.10	20763	1373.70	5742	11281	54.33
TATAMOTORS	EQ	04-Jul-2024	975.65	984.00	1004.00	979.60	1002.50	998.20	992.82	12139832	120526.91	228411	5536757	45.61
TATAMTRDVR	EQ	04-Jul-2024	661.20	663.00	681.40	660.80	678.60	676.40	671.42	1012838	6800.42	24565	622156	61.43
TATAPOWER	EQ	04-Jul-2024	433.85	433.95	442.25	433.25	436.75	436.25	437.63	10686705	46768.41	103612	4620923	43.24
TATASTEEL	EQ	04-Jul-2024	176.37	177.00	178.19	175.82	176.50	176.29	176.85	29504744	52178.39	378450	14645505	49.64
TATATECH	EQ	04-Jul-2024	1009.75	1013.35	1013.35	1006.20	1009.25	1009.00	1009.56	460871	4652.79	23919	292247	63.41
TATSILV	EQ	04-Jul-2024	8.86	8.91	9.24	8.86	8.92	8.90	8.92	890960	79.50	1899	759063	85.20
TATVA	EQ	04-Jul-2024	1133.35	1130.00	1173.00	1125.00	1150.10	1158.90	1152.11	64009	737.45	9150	29830	46.60
TBI	SM	04-Jul-2024	349.60	384.55	384.55	350.00	362.00	363.00	369.18	130800	482.88	101	100800	77.06
TBOTEK	EQ	04-Jul-2024	1800.40	1819.00	1879.95	1801.45	1869.85	1871.25	1861.43	121157	2255.25	17514	55319	45.66
TBZ	EQ	04-Jul-2024	131.26	132.00	135.41	129.05	131.50	131.61	132.66	466330	618.63	9024	227950	48.88
TCI	EQ	04-Jul-2024	938.65	943.35	951.00	935.80	949.00	946.20	945.57	24538	232.02	4353	12557	51.17
TCIEXP	EQ	04-Jul-2024	1258.50	1266.70	1266.70	1229.60	1260.00	1247.55	1239.63	48659	603.19	5958	25501	52.41
TCIFINANCE	BE	04-Jul-2024	16.91	17.24	17.24	17.24	17.24	17.24	17.24	12118	2.09	30	-	-
TCL	SM	04-Jul-2024	230.85	235.00	248.30	225.00	225.85	227.05	232.27	283200	657.78	316	166400	58.76
TCLCONS	EQ	04-Jul-2024	54.56	53.11	54.90	51.83	51.83	51.84	52.59	91968	48.37	881	59283	64.46
TCNSBRANDS	EQ	04-Jul-2024	553.10	554.40	570.20	551.70	563.20	564.30	563.62	603428	3401.02	6481	322548	53.45
TCPLPACK	EQ	04-Jul-2024	2513.30	2538.45	2544.75	2491.20	2493.00	2510.40	2509.88	4994	125.34	1906	2072	41.49
TCS	EQ	04-Jul-2024	3965.25	3999.85	4047.35	3982.10	4019.95	4020.95	4024.81	2518001	101344.77	140694	1390028	55.20
TDPOWERSYS	EQ	04-Jul-2024	385.20	385.55	389.85	381.65	385.10	386.10	386.83	455213	1760.92	21909	208519	45.81
TEAMLEASE	EQ	04-Jul-2024	2887.95	2895.00	2970.00	2881.45	2951.00	2945.85	2932.17	22301	653.90	8370	13212	59.24
TECH	EQ	04-Jul-2024	38.81	38.52	39.50	38.52	39.19	39.28	39.33	70378	27.68	428	58183	82.67
TECHIN	BE	04-Jul-2024	28.76	29.39	29.39	27.50	28.00	27.57	28.28	9744	2.76	78	-	-
TECHLABS	SM	04-Jul-2024	938.55	985.45	985.45	891.65	985.45	985.45	970.29	191500	1858.10	251	87500	45.69
TECHM	EQ	04-Jul-2024	1479.80	1482.00	1492.00	1453.30	1462.00	1459.15	1468.53	1322999	19428.69	68299	581135	43.93
TECHNOE	BE	04-Jul-2024	1549.00	1545.00	1558.95	1471.55	1480.00	1479.75	1493.32	149849	2237.72	10342	-	-
TECILCHEM	BE	04-Jul-2024	24.60	25.83	25.83	23.40	25.83	25.83	24.37	128	0.03	9	-	-
TEGA	EQ	04-Jul-2024	1649.20	1660.90	1799.00	1653.00	1761.00	1763.60	1721.30	162690	2800.38	19463	64311	39.53
TEJASNET	EQ	04-Jul-2024	1452.25	1457.90	1462.80	1425.10	1433.00	1432.75	1438.94	386300	5558.63	21513	220785	57.15
TEMBO	EQ	04-Jul-2024	232.05	232.50	234.98	230.81	233.50	233.28	232.96	41482	96.64	699	8723	21.03
TERASOFT	BE	04-Jul-2024	80.08	79.00	81.49	76.78	78.00	78.38	79.41	68751	54.60	468	-	-
TEXINFRA	EQ	04-Jul-2024	142.31	142.00	142.58	138.70	140.00	139.90	140.11	1066139	1493.75	10710	607486	56.98
TEXMOPIPES	EQ	04-Jul-2024	76.46	76.50	77.49	75.75	76.00	76.02	76.36	74983	57.25	1286	45026	60.05
TEXRAIL	EQ	04-Jul-2024	253.11	253.90	257.40	249.01	254.00	254.67	253.70	5604324	14217.98	59228	2234445	39.87
TFCILTD	EQ	04-Jul-2024	206.21	208.25	208.25	202.10	203.10	204.38	204.74	777405	1591.66	10871	411432	52.92
TFL	BE	04-Jul-2024	25.43	25.93	25.93	25.93	25.93	25.93	25.93	26486	6.87	45	-	-
TGBHOTELS	EQ	04-Jul-2024	16.70	16.82	16.97	16.50	16.90	16.74	16.76	118864	19.92	406	60988	51.31
TGL	SM	04-Jul-2024	580.90	609.90	609.90	551.85	551.85	551.90	575.77	265200	1526.95	190	164400	61.99
THANGAMAYL	EQ	04-Jul-2024	1744.50	1745.05	1789.20	1745.05	1760.25	1761.60	1769.35	35812	633.64	6146	15521	43.34
THEINVEST	EQ	04-Jul-2024	170.86	177.40	187.94	176.00	187.94	186.56	183.91	884254	1626.25	9946	360236	40.74
THEJO	EQ	04-Jul-2024	3531.00	3545.85	3707.90	3504.15	3580.05	3583.25	3602.17	52527	1892.11	8108	21552	41.03
THEMISMED	EQ	04-Jul-2024	206.22	207.90	209.12	205.00	205.00	205.71	206.90	65328	135.16	3573	34746	53.19
THERMAX	EQ	04-Jul-2024	5294.55	5320.00	5355.00	5258.55	5289.95	5289.00	5291.18	47737	2525.85	9204	26321	55.14
THOMASCOOK	EQ	04-Jul-2024	252.72	254.20	254.20	246.00	250.40	248.61	250.74	649697	1629.07	13059	348027	53.57
THOMASCOTT	BE	04-Jul-2024	275.40	276.00	280.00	276.00	276.50	276.50	278.19	146	0.41	13	-	-
THYROCARE	EQ	04-Jul-2024	640.75	644.00	655.00	637.75	644.95	645.10	647.62	148772	963.48	12996	80736	54.27
TI	EQ	04-Jul-2024	243.85	244.35	251.80	242.50	245.10	246.40	248.23	891780	2213.68	23002	403135	45.21
TIDEWATER	EQ	04-Jul-2024	2403.00	2383.00	2399.90	2350.40	2359.00	2358.50	2378.36	49350	1173.72	7342	22664	45.93
TIIL	EQ	04-Jul-2024	2881.10	2912.25	2940.00	2880.05	2906.10	2910.40	2915.84	11863	345.91	3821	6104	51.45
TIINDIA	EQ	04-Jul-2024	4201.35	4209.00	4424.90	4160.00	4304.90	4326.90	4283.60	132102	5658.72	16581	74610	56.48
TIJARIA	BE	04-Jul-2024	18.10	18.54	18.54	17.40	18.00	18.00	17.99	50095	9.01	154	-	-
TIL	BZ	04-Jul-2024	327.55	334.10	334.10	333.50	333.50	333.50	333.72	116739	389.58	151	-	-
TIMESCAN	SM	04-Jul-2024	60.20	60.95	63.20	60.95	63.20	63.20	62.53	28000	17.51	14	24000	85.71
TIMESGTY	EQ	04-Jul-2024	128.47	128.20	132.34	128.20	130.00	130.00	130.80	17442	22.81	642	7512	43.07
TIMETECHNO	EQ	04-Jul-2024	333.80	334.70	335.60	327.90	330.00	331.45	331.26	729902	2417.88	21984	344561	47.21
TIMKEN	EQ	04-Jul-2024	4416.35	4448.95	4448.95	4353.10	4375.00	4365.05	4386.24	40267	1766.21	7033	22563	56.03
TIPSFILMS	EQ	04-Jul-2024	550.65	555.00	566.70	541.20	545.00	545.80	553.63	5483	30.36	649	3205	58.45
TIPSINDLTD	EQ	04-Jul-2024	450.25	452.05	463.30	452.05	459.95	459.80	458.13	806185	3693.34	17921	632135	78.41
TIRUMALCHM	EQ	04-Jul-2024	316.05	316.25	325.80	308.60	315.00	313.75	315.72	1033701	3263.56	21367	461569	44.65
TIRUPATI	SM	04-Jul-2024	755.00	789.80	789.80	730.50	774.00	765.95	782.08	9500	74.30	15	7500	78.95
TIRUPATIFL	BE	04-Jul-2024	25.90	26.80	27.19	25.90	26.23	26.20	26.53	1015327	269.40	4528	-	-
TITAGARH	EQ	04-Jul-2024	1779.70	1797.50	1798.80	1764.00	1790.00	1788.95	1782.12	950619	16941.15	50960	564613	59.39
TITAN	EQ	04-Jul-2024	3360.25	3365.00	3369.90	3330.00	3338.00	3336.00	3343.83	741143	24782.57	58236	441545	59.58
TMB	EQ	04-Jul-2024	481.00	484.60	486.95	478.55	481.00	480.05	482.48	155493	750.22	8422	70196	45.14
TNIDETF	EQ	04-Jul-2024	87.70	88.59	88.59	87.69	88.05	87.76	87.94	69463	61.09	870	64376	92.68
TNPETRO	EQ	04-Jul-2024	98.09	98.46	98.90	96.60	97.00	96.89	97.47	288393	281.11	5108	165516	57.39
TNPL	EQ	04-Jul-2024	287.15	289.70	290.00	284.40	285.00	285.45	287.18	212358	609.85	7137	96604	45.49
TNTELE	BE	04-Jul-2024	10.00	10.00	10.00	9.80	10.00	10.00	9.83	40432	3.98	60	-	-
TOKYOPLAST	EQ	04-Jul-2024	125.49	125.49	128.01	122.45	125.00	124.84	124.89	68425	85.46	1176	40424	59.08
TOP100CASE	EQ	04-Jul-2024	10.38	10.41	10.50	10.30	10.50	10.44	10.44	119197	12.44	445	98980	83.04
TORNTPHARM	EQ	04-Jul-2024	2837.50	2846.40	2880.00	2799.85	2869.00	2870.30	2839.85	318200	9036.39	37564	208695	65.59
TORNTPOWER	EQ	04-Jul-2024	1496.90	1505.00	1517.95	1503.00	1512.90	1513.90	1513.21	162576	2460.12	21498	111904	68.83
TOTAL	BE	04-Jul-2024	119.07	120.00	125.00	119.07	119.21	120.52	121.78	14578	17.75	118	-	-
TOUCHWOOD	EQ	04-Jul-2024	146.04	147.27	148.38	140.01	142.05	142.10	143.71	7366	10.59	901	2361	32.05
TPHQ	EQ	04-Jul-2024	1.39	1.45	1.45	1.43	1.45	1.45	1.45	5759061	83.44	1468	3151128	54.72
TPLPLASTEH	EQ	04-Jul-2024	90.40	93.00	98.00	92.28	96.30	96.15	95.59	734911	702.50	5254	309124	42.06
TRACXN	EQ	04-Jul-2024	91.56	92.00	99.30	90.61	97.00	96.68	96.94	3805789	3689.28	34053	1359142	35.71
TRANSTEEL	SM	04-Jul-2024	72.50	73.00	75.40	72.05	73.40	73.75	74.13	116000	85.99	53	80000	68.97
TRANSWIND	SM	04-Jul-2024	22.00	21.00	21.80	21.00	21.80	21.80	21.40	8000	1.71	2	8000	100.00
TREEHOUSE	EQ	04-Jul-2024	26.82	26.99	28.50	26.47	28.50	27.60	27.36	49181	13.46	456	33427	67.97
TREJHARA	BE	04-Jul-2024	183.00	183.00	186.66	183.00	186.66	186.66	186.22	9158	17.05	41	-	-
TREL	EQ	04-Jul-2024	45.83	46.08	46.79	44.88	45.22	45.13	45.61	681119	310.63	6940	380191	55.82
TRENT	EQ	04-Jul-2024	5494.10	5548.00	5620.00	5493.75	5590.00	5597.45	5568.71	440575	24534.35	50357	189447	43.00
TRF	BE	04-Jul-2024	540.00	529.20	531.00	529.20	531.00	531.00	529.30	8245	43.64	189	-	-
TRIDENT	EQ	04-Jul-2024	38.38	38.68	38.70	38.25	38.30	38.29	38.38	5596531	2147.98	25560	3058331	54.65
TRIDHYA	SM	04-Jul-2024	30.40	32.40	32.40	28.10	30.85	30.85	30.92	174000	53.79	52	114000	65.52
TRIGYN	BE	04-Jul-2024	135.46	136.00	140.70	135.10	138.48	138.02	138.40	131907	182.55	679	-	-
TRIL	BE	04-Jul-2024	790.20	791.00	809.00	781.00	796.00	800.30	797.93	343857	2743.74	10422	-	-
TRITURBINE	EQ	04-Jul-2024	645.10	646.15	651.95	636.00	647.00	645.60	643.35	490240	3153.98	20159	178327	36.38
TRIVENI	EQ	04-Jul-2024	391.95	393.95	401.50	391.00	392.20	393.75	395.21	459392	1815.55	16308	151945	33.08
TRU	EQ	04-Jul-2024	48.85	48.39	49.30	47.40	47.50	47.83	48.63	8281503	4027.43	13403	1275330	15.40
TRUST	SM	04-Jul-2024	216.95	223.40	223.40	213.00	216.00	215.25	218.25	105600	230.47	80	87600	82.95
TTKHLTCARE	EQ	04-Jul-2024	1449.80	1461.00	1484.00	1445.55	1450.00	1449.80	1459.51	11598	169.27	1612	7313	63.05
TTKPRESTIG	EQ	04-Jul-2024	834.95	834.95	864.00	830.75	862.00	861.05	854.42	200958	1717.03	15338	96545	48.04
TTL	EQ	04-Jul-2024	114.96	115.11	120.70	115.11	119.00	117.88	119.06	66252	78.88	1095	40559	61.22
TTML	EQ	04-Jul-2024	76.61	76.91	77.93	76.50	76.70	76.69	76.93	2229593	1715.27	16176	895652	40.17
TV18BRDCST	EQ	04-Jul-2024	45.56	46.00	46.20	44.85	44.95	45.06	45.34	8353193	3787.53	21015	4769002	57.09
TVSELECT	EQ	04-Jul-2024	359.40	361.60	366.00	358.55	362.25	363.30	362.35	126537	458.51	5956	71377	56.41
TVSHLTD	EQ	04-Jul-2024	13949.25	14111.10	14164.45	13680.00	13800.00	13888.40	13882.64	6017	835.32	2652	2987	49.64
TVSMOTOR	EQ	04-Jul-2024	2314.60	2320.00	2393.95	2317.75	2369.00	2365.95	2344.54	1348615	31618.87	56527	845078	62.66
TVSSCS	EQ	04-Jul-2024	185.52	187.40	190.35	183.70	189.15	189.24	187.20	3074046	5754.49	27839	1420106	46.20
TVSSRICHAK	EQ	04-Jul-2024	4492.45	4491.00	4574.00	4366.10	4389.00	4398.45	4450.59	10884	484.40	4377	6349	58.33
TVTODAY	EQ	04-Jul-2024	242.00	242.75	242.76	236.01	238.00	236.73	238.41	72261	172.28	2981	40173	55.59
TVVISION	BE	04-Jul-2024	7.05	7.17	7.19	7.17	7.19	7.19	7.19	52826	3.80	40	-	-
UBL	EQ	04-Jul-2024	2035.80	2038.00	2045.85	2005.40	2015.45	2012.00	2024.37	90734	1836.79	12174	45624	50.28
UCAL	EQ	04-Jul-2024	181.10	180.05	182.30	178.05	179.00	178.50	179.97	31403	56.52	910	21923	69.81
UCL	SM	04-Jul-2024	64.50	64.90	64.90	63.65	63.95	63.95	63.90	26000	16.61	5	26000	100.00
UCOBANK	EQ	04-Jul-2024	54.13	54.27	54.55	53.75	53.96	53.91	54.07	5339473	2887.32	19124	2100448	39.34
UDAICEMENT	EQ	04-Jul-2024	47.17	47.47	48.01	46.41	46.70	46.60	47.09	1572601	740.58	11001	765691	48.69
UDS	EQ	04-Jul-2024	307.20	317.00	321.90	309.10	313.00	311.40	315.18	334490	1054.24	16010	146737	43.87
UFLEX	EQ	04-Jul-2024	564.45	567.85	576.80	560.25	565.65	563.10	569.19	451202	2568.21	13200	216107	47.90
UFO	EQ	04-Jul-2024	135.37	136.25	136.69	133.10	134.37	133.93	134.24	190087	255.17	5311	107120	56.35
UGARSUGAR	EQ	04-Jul-2024	82.47	82.71	83.91	82.37	82.50	83.22	83.09	214575	178.29	3905	95485	44.50
UGROCAP	EQ	04-Jul-2024	276.30	277.15	278.55	271.95	273.00	273.15	274.01	314113	860.69	10649	185686	59.11
UJJIVANSFB	EQ	04-Jul-2024	44.24	44.69	45.05	44.26	44.93	44.98	44.71	20585475	9204.11	60504	12185991	59.20
ULTRACEMCO	EQ	04-Jul-2024	11872.10	11885.00	11936.85	11721.55	11770.05	11760.05	11781.39	227230	26770.85	43045	82891	36.48
UMA	SM	04-Jul-2024	27.45	28.75	32.90	27.40	32.90	32.90	31.99	856000	273.83	169	376000	43.93
UMAEXPORTS	BE	04-Jul-2024	86.35	88.10	88.10	85.00	85.40	86.07	86.26	354078	305.42	256	-	-
UMANGDAIRY	EQ	04-Jul-2024	116.78	117.49	118.00	112.30	113.89	113.10	114.21	233294	266.44	2922	105716	45.31
UMESLTD	EQ	04-Jul-2024	6.71	7.30	7.38	7.05	7.38	7.38	7.36	208378	15.34	431	175385	84.17
UNICHEMLAB	EQ	04-Jul-2024	533.90	537.10	539.80	527.05	535.00	532.65	533.68	13317	71.07	1191	7643	57.39
UNIDT	EQ	04-Jul-2024	234.47	235.70	235.95	231.05	232.20	231.76	232.70	9888	23.01	607	6375	64.47
UNIENTER	EQ	04-Jul-2024	169.09	170.00	174.00	167.84	174.00	172.78	172.07	50585	87.04	1267	21180	41.87
UNIHEALTH	SM	04-Jul-2024	121.20	123.10	123.10	120.55	120.55	120.55	121.83	2000	2.44	2	1000	50.00
UNIINFO	EQ	04-Jul-2024	40.43	41.47	41.75	39.11	39.80	39.57	40.22	30664	12.33	455	16607	54.16
UNIONBANK	EQ	04-Jul-2024	136.18	137.05	137.26	134.90	136.10	135.93	135.62	9703546	13159.51	45189	5288227	54.50
UNIPARTS	EQ	04-Jul-2024	521.25	522.00	527.90	518.05	519.50	519.45	522.39	99899	521.86	7853	61291	61.35
UNITDSPR	EQ	04-Jul-2024	1271.50	1265.25	1281.95	1257.00	1261.95	1259.40	1263.83	375289	4743.02	23694	238787	63.63
UNITECH	BZ	04-Jul-2024	10.95	11.01	11.21	11.01	11.18	11.13	11.15	5527357	616.40	3467	-	-
UNITEDPOLY	EQ	04-Jul-2024	87.48	87.48	93.35	87.48	92.90	91.44	90.96	82182	74.75	676	60232	73.29
UNITEDTEA	EQ	04-Jul-2024	401.00	403.10	412.95	397.40	403.00	402.50	403.64	7365	29.73	341	6283	85.31
UNIVASTU	BE	04-Jul-2024	179.92	175.00	182.99	174.00	177.80	178.12	179.33	4483	8.04	80	-	-
UNIVCABLES	EQ	04-Jul-2024	747.80	753.60	763.35	740.55	756.95	755.35	748.51	38913	291.27	3828	21433	55.08
UNIVPHOTO	EQ	04-Jul-2024	384.10	380.60	392.70	380.60	387.00	386.95	386.59	3162	12.22	184	2627	83.08
UNOMINDA	EQ	04-Jul-2024	1163.95	1174.00	1185.55	1151.10	1164.00	1160.60	1164.40	767688	8938.93	63337	435997	56.79
UPL	EQ	04-Jul-2024	572.15	575.00	579.95	568.65	570.50	570.45	573.35	2148117	12316.30	39858	907503	42.25
URAVI	BE	04-Jul-2024	569.00	573.80	573.80	550.00	564.95	564.85	565.83	51001	288.58	199	-	-
URBAN	SM	04-Jul-2024	336.45	349.00	353.25	336.00	353.20	349.75	350.00	75200	263.20	157	40000	53.19
URJA	EQ	04-Jul-2024	21.09	21.19	21.24	21.00	21.08	21.02	21.08	2103034	443.33	10919	1581210	75.19
USASEEDS	SM	04-Jul-2024	326.70	339.85	339.85	301.00	305.40	306.10	318.18	28800	91.64	96	20400	70.83
USHAMART	EQ	04-Jul-2024	403.50	410.00	412.00	402.95	411.00	409.45	408.12	1116013	4554.62	26654	552663	49.52
USK	BE	04-Jul-2024	77.70	79.00	79.85	77.00	78.55	78.26	78.72	189730	149.35	1799	-	-
UTIAMC	EQ	04-Jul-2024	1037.85	1045.85	1050.55	1036.40	1047.00	1044.35	1046.17	166790	1744.91	11158	90195	54.08
UTIBANKETF	EQ	04-Jul-2024	54.26	54.74	54.74	54.00	54.43	54.25	54.23	37907	20.56	715	25134	66.30
UTINEXT50	EQ	04-Jul-2024	76.98	77.37	77.80	76.99	77.72	77.59	77.55	700795	543.48	3423	611906	87.32
UTINIFTETF	EQ	04-Jul-2024	262.62	265.10	265.10	262.62	262.94	262.76	263.15	8325	21.91	215	7687	92.34
UTISENSETF	EQ	04-Jul-2024	863.78	866.10	871.41	865.41	868.19	867.44	868.28	1432	12.43	127	676	47.21
UTISXN50	EQ	04-Jul-2024	87.58	88.27	89.00	85.92	88.16	88.44	87.72	10495	9.21	157	5585	53.22
UTKARSHBNK	EQ	04-Jul-2024	50.36	50.75	53.05	50.61	52.94	52.95	52.19	7482249	3905.21	24256	3307202	44.20
UTTAMSUGAR	EQ	04-Jul-2024	346.00	347.75	352.95	342.10	351.00	350.45	349.31	317005	1107.34	11485	169393	53.44
V2RETAIL	BE	04-Jul-2024	800.00	807.90	812.00	760.00	790.00	789.10	781.86	51288	401.00	798	-	-
VADILALIND	EQ	04-Jul-2024	4396.45	4420.00	4420.00	4319.05	4409.00	4396.95	4368.66	5412	236.43	1402	2682	49.56
VAIBHAVGBL	EQ	04-Jul-2024	321.40	321.40	323.80	318.70	321.00	320.95	321.27	327501	1052.17	11591	171495	52.36
VAISHALI	EQ	04-Jul-2024	154.32	154.35	174.50	154.00	167.00	168.59	168.15	750929	1262.67	6404	290081	38.63
VAKRANGEE	EQ	04-Jul-2024	22.65	22.75	22.89	22.10	22.15	22.26	22.41	11196441	2509.14	12552	4500172	40.19
VALIANTLAB	EQ	04-Jul-2024	139.20	141.30	141.30	137.85	138.00	138.66	139.06	113812	158.27	2443	33148	29.13
VALIANTORG	EQ	04-Jul-2024	413.80	411.10	419.90	411.10	415.40	416.80	416.23	36024	149.94	5442	17227	47.82
VARDHACRLC	EQ	04-Jul-2024	56.22	56.22	63.10	55.87	62.90	62.18	60.17	679969	409.11	4024	442291	65.05
VARDMNPOLY	EQ	04-Jul-2024	9.61	9.61	9.94	9.23	9.50	9.45	9.47	228222	21.62	822	145253	63.65
VARROC	EQ	04-Jul-2024	678.60	685.35	693.30	665.05	669.00	669.00	676.34	296747	2007.01	15009	116501	39.26
VASA	SM	04-Jul-2024	5.90	6.15	6.15	6.15	6.15	6.15	6.15	4000	0.25	1	4000	100.00
VASCONEQ	EQ	04-Jul-2024	73.74	73.90	74.50	72.51	72.71	72.75	73.32	1334285	978.31	9074	711697	53.34
VASWANI	BE	04-Jul-2024	33.80	34.00	34.65	33.00	33.80	33.48	33.93	99370	33.72	176	-	-
VBL	EQ	04-Jul-2024	1613.45	1614.00	1625.00	1605.55	1621.00	1618.60	1616.71	969338	15671.34	52054	607768	62.70
VEDL	EQ	04-Jul-2024	463.90	468.10	473.45	463.45	469.10	469.10	468.29	12818706	60028.61	103722	5365895	41.86
VEEKAYEM	SM	04-Jul-2024	211.30	210.70	210.70	210.70	210.70	210.70	210.70	500	1.05	1	500	100.00
VELS	SM	04-Jul-2024	50.00	50.00	52.10	50.00	52.10	52.10	51.05	2400	1.23	2	2400	100.00
VENKEYS	EQ	04-Jul-2024	1986.35	1983.10	1999.95	1961.50	1970.00	1974.35	1978.65	19042	376.77	3535	9114	47.86
VENUSPIPES	EQ	04-Jul-2024	2055.80	2064.90	2078.85	2050.00	2063.00	2058.70	2065.34	33703	696.08	7947	18372	54.51
VENUSREM	EQ	04-Jul-2024	371.75	371.10	382.15	371.00	371.30	372.65	375.98	78665	295.76	4541	44698	56.82
VERANDA	EQ	04-Jul-2024	249.32	244.50	272.70	242.00	270.00	270.50	258.01	923321	2382.28	8924	586941	63.57
VERITAAS	SM	04-Jul-2024	134.10	136.00	137.95	133.55	137.00	137.00	136.09	12000	16.33	10	12000	100.00
VERTEXPLUS	ST	04-Jul-2024	168.00	165.00	165.00	165.00	165.00	165.00	165.00	1200	1.98	2	1200	100.00
VERTOZ	BE	04-Jul-2024	715.75	709.85	710.00	681.55	682.10	686.50	695.42	120916	840.87	3337	-	-
VESUVIUS	EQ	04-Jul-2024	5056.25	5163.00	5176.05	5032.05	5063.00	5047.85	5079.46	14511	737.08	5233	6976	48.07
VETO	EQ	04-Jul-2024	129.19	129.25	145.90	128.67	141.29	140.84	140.97	2611272	3681.23	23647	842947	32.28
VGUARD	EQ	04-Jul-2024	460.75	460.00	469.90	453.55	464.55	465.95	463.00	396077	1833.82	24764	148914	37.60
VHL	EQ	04-Jul-2024	4187.35	4271.05	4271.80	4100.00	4130.00	4118.25	4161.16	3498	145.56	1197	1893	54.12
VIAZ	SM	04-Jul-2024	58.80	57.55	61.25	57.55	59.50	59.05	59.36	34000	20.18	14	26000	76.47
VIDHIING	EQ	04-Jul-2024	444.75	449.00	449.00	431.90	440.00	438.00	438.02	64214	281.27	4869	39397	61.35
VIJAYA	EQ	04-Jul-2024	788.90	793.25	807.85	782.75	791.15	787.25	792.47	89572	709.84	10800	34707	38.75
VIJIFIN	BE	04-Jul-2024	3.38	3.31	3.31	3.31	3.31	3.31	3.31	58336	1.93	77	-	-
VIKASECO	EQ	04-Jul-2024	3.87	3.89	4.09	3.86	4.04	4.04	3.96	25404965	1006.05	11842	12481103	49.13
VIKASLIFE	EQ	04-Jul-2024	5.52	5.64	5.64	5.40	5.49	5.48	5.47	10840087	593.08	11113	5784911	53.37
VILAS	SM	04-Jul-2024	518.60	519.25	549.90	501.55	510.00	509.15	521.33	162000	844.55	151	112000	69.14
VILINBIO	SM	04-Jul-2024	19.00	19.40	19.40	19.40	19.40	19.40	19.40	4000	0.78	1	4000	100.00
VIMTALABS	EQ	04-Jul-2024	481.95	484.00	525.25	480.00	520.00	520.40	507.49	107917	547.67	8891	55769	51.68
VINATIORGA	EQ	04-Jul-2024	1910.40	1920.00	1952.85	1901.00	1948.00	1942.85	1932.53	45214	873.77	6075	24330	53.81
VINDHYATEL	EQ	04-Jul-2024	2483.50	2504.20	2553.30	2475.85	2505.00	2513.15	2511.27	20537	515.74	3272	11317	55.11
VINEETLAB	EQ	04-Jul-2024	58.87	60.00	60.00	58.35	58.75	58.54	59.05	51027	30.13	1578	16000	31.36
VINNY	EQ	04-Jul-2024	4.40	4.52	4.52	4.40	4.47	4.43	4.46	364950	16.26	937	229266	62.82
VINSYS	SM	04-Jul-2024	372.85	362.00	380.00	362.00	369.05	376.50	375.72	11000	41.33	22	8500	77.27
VINYAS	SM	04-Jul-2024	1185.50	1258.00	1300.00	1224.00	1255.05	1252.10	1251.73	19400	242.84	90	12200	62.89
VINYLINDIA	EQ	04-Jul-2024	412.50	417.90	424.85	415.00	419.25	417.55	419.51	67087	281.44	5279	33467	49.89
VIPCLOTHNG	EQ	04-Jul-2024	38.50	38.60	39.40	38.38	38.85	38.80	38.93	241437	93.98	2454	143750	59.54
VIPIND	EQ	04-Jul-2024	477.75	479.70	480.95	475.50	479.80	478.30	478.52	157716	754.71	6221	90241	57.22
VIPULLTD	EQ	04-Jul-2024	50.49	52.50	53.01	48.52	50.39	50.36	51.49	1689137	869.67	6330	858237	50.81
VIRINCHI	EQ	04-Jul-2024	34.52	34.70	34.84	34.16	34.35	34.36	34.44	235387	81.06	1627	137737	58.52
VISAKAIND	EQ	04-Jul-2024	115.42	116.52	121.49	116.37	116.74	116.63	118.79	587233	697.60	5147	274891	46.81
VISAMAN	ST	04-Jul-2024	42.75	41.05	42.00	40.65	40.65	40.65	40.86	489000	199.80	119	447000	91.41
VISHNU	EQ	04-Jul-2024	466.00	466.00	472.15	455.00	462.50	459.70	460.54	97094	447.16	3151	63359	65.26
VISHNUINFR	SM	04-Jul-2024	222.85	233.75	233.95	226.60	233.95	233.95	233.17	222500	518.81	277	141500	63.60
VISHWARAJ	EQ	04-Jul-2024	17.19	17.17	17.75	17.12	17.40	17.47	17.36	1468305	254.90	4949	731029	49.79
VISHWAS	SM	04-Jul-2024	74.15	74.20	75.80	73.60	73.60	73.60	74.42	28800	21.43	18	20800	72.22
VITAL	SM	04-Jul-2024	97.05	101.40	109.35	98.05	100.75	99.70	103.14	354000	365.12	274	214800	60.68
VIVIANA	SM	04-Jul-2024	995.20	1044.95	1044.95	990.00	1044.95	1044.95	1026.19	22000	225.76	44	16000	72.73
VIVIDHA	BE	04-Jul-2024	1.19	1.23	1.24	1.21	1.24	1.24	1.24	2413613	29.85	1773	-	-
VLEGOV	BE	04-Jul-2024	63.23	63.25	66.39	63.02	66.39	66.15	65.69	512219	336.48	1305	-	-
VLSFINANCE	EQ	04-Jul-2024	298.90	299.60	305.80	294.80	296.00	297.30	298.85	160768	480.45	7764	103694	64.50
VMARCIND	SM	04-Jul-2024	184.10	193.30	193.30	193.30	193.30	193.30	193.30	37000	71.52	23	37000	100.00
VMART	EQ	04-Jul-2024	3057.05	3054.60	3115.00	3018.05	3075.05	3083.70	3074.94	19465	598.54	5874	6919	35.55
VOLTAMP	EQ	04-Jul-2024	11984.00	12111.00	12999.00	12040.70	12890.00	12939.80	12766.32	123551	15772.92	30543	62003	50.18
VOLTAS	EQ	04-Jul-2024	1451.85	1455.95	1456.95	1437.45	1448.95	1444.70	1444.83	1024620	14803.98	36202	585414	57.13
VPRPL	EQ	04-Jul-2024	211.24	211.10	211.98	205.00	206.68	206.28	207.79	1130401	2348.81	18417	616794	54.56
VR	SM	04-Jul-2024	179.95	180.00	180.00	175.00	175.00	175.00	178.75	6400	11.44	4	4800	75.00
VRAJ	BE	04-Jul-2024	252.00	264.60	264.60	264.60	264.60	264.60	264.60	200911	531.61	1822	-	-
VRLLOG	EQ	04-Jul-2024	594.25	596.00	598.45	586.55	593.00	592.05	591.87	367438	2174.75	3974	335562	91.32
VSSL	EQ	04-Jul-2024	312.65	308.25	320.00	304.15	305.00	305.30	309.67	222542	689.16	8244	137291	61.69
VSTIND	EQ	04-Jul-2024	4073.45	4075.00	4100.00	4016.00	4030.50	4034.75	4041.14	9522	384.80	2486	5785	60.75
VSTL	BE	04-Jul-2024	257.70	261.00	262.80	255.40	257.00	256.45	257.95	15562	40.14	445	-	-
VSTTILLERS	EQ	04-Jul-2024	4183.00	4205.00	4210.45	4129.60	4176.00	4156.25	4155.14	7503	311.76	2597	4385	58.44
VTL	EQ	04-Jul-2024	482.20	487.00	492.00	477.80	485.95	485.15	486.06	173175	841.73	16137	85796	49.54
WABAG	EQ	04-Jul-2024	1308.90	1323.45	1344.10	1311.00	1334.50	1330.70	1325.78	391163	5185.98	22749	158794	40.60
WALCHANNAG	EQ	04-Jul-2024	272.40	286.02	286.02	286.02	286.02	286.02	286.02	121637	347.91	614	121637	100.00
WALPAR	SM	04-Jul-2024	115.25	120.90	121.00	120.40	121.00	121.00	120.66	8000	9.65	8	8000	100.00
WANBURY	EQ	04-Jul-2024	164.59	167.00	168.00	161.00	166.00	165.23	164.61	472929	778.49	5855	359793	76.08
WEALTH	EQ	04-Jul-2024	788.10	785.00	811.90	780.10	798.90	790.70	792.29	4297	34.04	573	2720	63.30
WEBELSOLAR	BE	04-Jul-2024	588.95	581.10	587.80	568.00	579.90	578.90	576.96	142639	822.96	3873	-	-
WEIZMANIND	BE	04-Jul-2024	125.82	127.70	129.60	125.00	125.00	125.63	126.16	15817	19.95	224	-	-
WEL	BE	04-Jul-2024	981.85	998.00	1000.00	970.00	975.00	979.80	987.12	4280	42.25	195	-	-
WELCORP	EQ	04-Jul-2024	592.35	596.50	613.70	591.40	610.50	610.45	605.29	1537731	9307.79	31399	843022	54.82
WELENT	EQ	04-Jul-2024	483.25	483.00	486.00	474.75	485.00	484.80	481.35	231480	1114.23	10793	120856	52.21
WELINV	EQ	04-Jul-2024	791.70	806.05	818.85	791.05	810.60	810.40	809.07	477	3.86	65	396	83.02
WELSPUNLIV	EQ	04-Jul-2024	153.36	154.95	154.95	150.51	151.00	150.97	151.59	1240632	1880.70	23261	771760	62.21
WENDT	EQ	04-Jul-2024	15690.90	15889.00	15889.00	15501.05	15569.90	15572.90	15609.85	261	40.74	204	121	46.36
WESTLIFE	EQ	04-Jul-2024	835.20	840.00	840.00	822.00	825.00	823.45	827.62	37336	309.00	4188	17455	46.75
WEWIN	BE	04-Jul-2024	79.06	78.50	78.50	77.47	77.48	77.48	77.48	7201	5.58	20	-	-
WHEELS	EQ	04-Jul-2024	858.10	860.10	877.90	856.40	861.50	863.90	866.65	125320	1086.09	9195	59342	47.35
WHIRLPOOL	EQ	04-Jul-2024	1935.95	1947.40	2011.85	1942.60	2005.00	2003.10	1981.35	187000	3705.13	17135	91240	48.79
WILLAMAGOR	EQ	04-Jul-2024	37.46	38.27	40.80	37.42	39.50	39.29	39.78	45230	17.99	531	18172	40.18
WINDLAS	EQ	04-Jul-2024	720.80	720.00	730.20	708.00	716.50	710.75	713.51	40099	286.11	4298	22498	56.11
WINDMACHIN	EQ	04-Jul-2024	170.14	178.64	178.64	166.35	178.64	178.64	176.57	976670	1724.50	3297	500793	51.28
WINNY	ST	04-Jul-2024	234.20	245.00	245.90	240.05	245.90	245.90	244.11	20000	48.82	16	20000	100.00
WINSOL	SM	04-Jul-2024	479.80	466.05	486.95	460.00	460.00	463.55	472.46	97600	461.12	59	57600	59.02
WINSOME	BE	04-Jul-2024	3.59	3.51	3.66	3.51	3.60	3.63	3.59	136662	4.90	143	-	-
WIPL	EQ	04-Jul-2024	157.08	165.00	165.00	155.99	156.00	157.97	158.98	13213	21.01	602	7883	59.66
WIPRO	EQ	04-Jul-2024	539.00	541.40	548.80	529.10	532.25	530.70	537.46	9762316	52468.60	127355	3486684	35.72
WOCKPHARMA	EQ	04-Jul-2024	888.25	900.00	995.00	895.00	936.10	932.45	935.87	2638057	24688.75	71166	965739	36.61
WOMANCART	SM	04-Jul-2024	215.90	226.65	226.65	220.00	226.65	226.65	224.43	9600	21.55	6	9600	100.00
WONDERLA	EQ	04-Jul-2024	916.70	917.00	920.00	910.00	917.00	914.30	915.11	35715	326.83	4850	20331	56.93
WORTH	EQ	04-Jul-2024	125.39	126.00	129.00	123.01	129.00	125.85	125.14	31849	39.86	598	21305	66.89
WSI	EQ	04-Jul-2024	165.02	167.05	176.57	166.50	172.00	170.84	172.69	1199523	2071.47	31214	476467	39.72
WSTCSTPAPR	EQ	04-Jul-2024	716.85	718.50	721.75	705.65	707.55	709.50	712.52	296334	2111.43	14408	134294	45.32
WTICAB	SM	04-Jul-2024	299.00	302.50	310.00	297.30	298.50	299.60	303.68	83000	252.05	80	60000	72.29
XCHANGING	EQ	04-Jul-2024	125.25	125.99	126.68	122.77	124.95	123.97	124.29	449937	559.21	5992	237990	52.89
XELPMOC	BE	04-Jul-2024	121.72	121.69	121.69	117.50	119.39	118.61	118.12	13282	15.69	179	-	-
XPROINDIA	EQ	04-Jul-2024	985.95	986.00	1000.00	980.00	980.00	981.65	988.28	26319	260.10	2487	17070	64.86
YAARI	BE	04-Jul-2024	10.53	10.80	10.80	10.36	10.56	10.52	10.57	684645	72.34	388	-	-
YASHO	EQ	04-Jul-2024	1961.90	1966.20	1985.00	1944.45	1961.00	1958.15	1962.24	16326	320.35	2394	10044	61.52
YASHOPTICS	SM	04-Jul-2024	113.55	113.55	121.85	104.50	109.00	108.85	112.65	588800	663.29	337	331200	56.25
YATHARTH	EQ	04-Jul-2024	413.70	422.00	433.00	414.10	430.95	431.25	422.56	1138706	4811.71	40617	660452	58.00
YATRA	EQ	04-Jul-2024	127.94	128.00	133.65	127.37	127.99	127.99	130.64	678926	886.98	9327	466848	68.76
YCCL	SM	04-Jul-2024	25.00	25.35	25.55	25.00	25.00	25.00	25.14	63000	15.84	20	51000	80.95
YESBANK	EQ	04-Jul-2024	23.93	23.99	24.40	23.81	23.99	23.95	24.07	149388062	35956.54	133736	53212272	35.62
YUDIZ	ST	04-Jul-2024	64.25	65.00	65.00	65.00	65.00	65.00	65.00	800	0.52	1	800	100.00
YUKEN	EQ	04-Jul-2024	1172.55	1189.00	1189.00	1149.00	1185.00	1179.10	1172.25	41320	484.37	2571	29644	71.74
ZAGGLE	EQ	04-Jul-2024	297.25	299.00	299.00	292.30	293.90	292.90	294.62	828142	2439.91	20731	516957	62.42
ZEAL	SM	04-Jul-2024	191.30	195.00	220.00	194.95	214.50	216.40	205.74	71400	146.90	94	55800	78.15
ZEEL	EQ	04-Jul-2024	150.82	151.00	152.29	148.40	150.10	150.02	149.85	11253890	16864.22	48935	5422109	48.18
ZEELEARN	BE	04-Jul-2024	7.85	7.94	8.00	7.94	8.00	8.00	7.98	384128	30.67	285	-	-
ZEEMEDIA	EQ	04-Jul-2024	14.86	15.10	15.20	14.80	14.81	14.85	14.99	10759351	1612.62	9604	4279468	39.77
ZENITHDRUG	SM	04-Jul-2024	63.35	64.30	64.95	63.70	64.15	64.35	64.16	38400	24.64	24	32000	83.33
ZENITHEXPO	BE	04-Jul-2024	393.35	385.50	385.50	385.50	385.50	385.50	385.50	2616	10.08	33	-	-
ZENITHSTL	BE	04-Jul-2024	14.02	14.72	14.72	14.72	14.72	14.72	14.72	540020	79.49	649	-	-
ZENSARTECH	EQ	04-Jul-2024	745.05	753.00	769.45	743.00	751.50	752.30	757.50	931344	7054.93	40064	289434	31.08
ZENTEC	EQ	04-Jul-2024	1429.80	1467.95	1486.35	1362.00	1434.00	1439.60	1419.73	1466418	20819.24	59943	640367	43.67
ZFCVINDIA	EQ	04-Jul-2024	15963.75	16075.00	16075.00	15821.10	15821.10	15955.20	15937.65	6905	1100.50	2786	2935	42.51
ZIMLAB	EQ	04-Jul-2024	115.01	115.83	117.39	110.21	111.80	111.81	114.08	455482	519.62	9861	198777	43.64
ZODIAC	BE	04-Jul-2024	800.20	784.20	784.20	784.20	784.20	784.20	784.20	5345	41.92	357	-	-
ZODIACLOTH	BE	04-Jul-2024	156.44	161.00	161.00	152.00	157.00	156.24	155.11	36249	56.23	458	-	-
ZOMATO	EQ	04-Jul-2024	208.44	208.39	210.29	206.70	207.05	207.44	208.62	30004307	62594.48	250494	16493524	54.97
ZOTA	EQ	04-Jul-2024	596.25	599.40	608.00	590.30	604.80	604.30	600.30	52731	316.54	4763	34742	65.89
ZTECH	SM	04-Jul-2024	259.35	272.30	272.30	272.30	272.30	272.30	272.30	25200	68.62	12	25200	100.00
ZUARI	EQ	04-Jul-2024	224.76	225.50	229.40	221.42	224.00	223.10	226.30	531161	1202.03	13088	204698	38.54
ZUARIIND	EQ	04-Jul-2024	400.60	401.90	405.45	393.50	396.00	396.10	399.80	189349	757.02	8708	68676	36.27
ZYDUSLIFE	EQ	04-Jul-2024	1095.25	1104.95	1144.90	1093.25	1139.50	1137.05	1123.23	3636780	40849.50	92184	1381779	37.99
ZYDUSWELL	EQ	04-Jul-2024	2070.65	2070.65	2123.95	2061.95	2081.70	2097.90	2095.65	105241	2205.49	13348	47931	45.54