nse-sec-bhavdata-full-2024-07-15.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	15-Jul-2024	115.00	115.00	120.75	115.00	120.75	120.75	115.20	4095	4.72	6	4095	100.00
20MICRONS	EQ	15-Jul-2024	218.36	218.50	220.26	214.00	216.41	216.60	216.93	103011	223.46	4835	42840	41.59
21STCENMGM	BE	15-Jul-2024	81.10	81.10	81.10	79.47	79.47	79.47	80.12	9283	7.44	97	-	-
360ONE	EQ	15-Jul-2024	936.55	937.05	1015.00	926.30	970.05	987.40	968.86	459178	4448.80	30053	189830	41.34
3IINFOLTD	EQ	15-Jul-2024	38.28	38.47	39.70	37.89	38.60	38.56	38.73	1514525	586.63	10140	535689	35.37
3MINDIA	EQ	15-Jul-2024	38646.00	40000.00	40100.05	38557.70	38989.95	39002.40	39081.55	4253	1662.14	2788	1014	23.84
3PLAND	EQ	15-Jul-2024	37.77	38.79	38.79	37.10	37.93	38.13	37.89	19459	7.37	430	10791	55.46
563GS2026	GS	15-Jul-2024	98.31	99.30	99.30	99.30	99.30	99.30	99.30	2	0.00	2	2	100.00
574GS2026	GS	15-Jul-2024	98.20	98.30	98.30	97.59	98.30	98.30	98.27	68	0.07	4	68	100.00
5PAISA	EQ	15-Jul-2024	499.10	545.00	548.00	499.10	502.00	502.50	525.09	1422180	7467.74	62426	268658	18.89
610GS2031	GS	15-Jul-2024	96.65	93.50	93.50	93.00	93.05	93.05	93.26	1948	1.82	3	1948	100.00
63MOONS	EQ	15-Jul-2024	347.35	348.60	353.45	335.00	339.95	338.40	339.52	168319	571.47	6414	102161	60.69
654GS2032	GS	15-Jul-2024	100.20	100.60	100.60	100.60	100.60	100.60	100.60	100	0.10	1	100	100.00
667GS2050	GS	15-Jul-2024	95.56	94.16	99.94	94.16	96.00	96.00	96.03	120	0.12	6	119	99.17
676GS2061	GS	15-Jul-2024	97.45	98.65	98.65	96.55	98.65	98.65	97.73	3683	3.60	6	3683	100.00
689GS2025	GS	15-Jul-2024	103.12	103.12	103.12	103.12	103.12	103.12	103.12	1	0.00	1	1	100.00
68GS2060	GS	15-Jul-2024	96.50	96.05	96.05	96.05	96.05	96.05	96.05	2	0.00	1	2	100.00
695GS2061	GS	15-Jul-2024	98.59	99.00	99.00	97.15	97.50	97.32	97.88	3	0.00	3	2	66.67
699GS2026	GS	15-Jul-2024	101.20	101.20	101.39	101.20	101.39	101.39	101.37	50900	51.60	39	50900	100.00
699GS2051	GS	15-Jul-2024	99.50	98.60	99.65	98.60	99.65	99.65	99.65	2005	2.00	6	2005	100.00
702GS2027	GS	15-Jul-2024	101.00	100.50	100.50	100.46	100.46	100.46	100.46	100	0.10	2	100	100.00
702GS2031	GS	15-Jul-2024	100.85	100.85	100.85	100.85	100.85	100.85	100.85	480	0.48	1	480	100.00
704GS2029	GS	15-Jul-2024	100.28	100.28	100.28	100.25	100.28	100.26	100.27	2400	2.41	6	1700	70.83
706GS2028	GS	15-Jul-2024	102.15	101.64	102.14	101.63	102.02	102.07	101.99	20482	20.89	14	15982	78.03
710GS2029	GS	15-Jul-2024	102.22	101.70	102.50	101.70	102.29	102.29	102.14	3816	3.90	8	3815	99.97
716GS2050	GS	15-Jul-2024	103.30	104.95	104.95	104.95	104.95	104.95	104.95	200	0.21	1	200	100.00
717GS2030	GS	15-Jul-2024	102.19	102.02	102.09	102.02	102.09	102.09	102.03	3350	3.42	2	3350	100.00
718GS2033	GS	15-Jul-2024	103.50	103.06	103.50	103.06	103.50	103.50	103.25	612	0.63	5	511	83.50
718GS2037	GS	15-Jul-2024	104.50	104.06	104.22	104.06	104.22	104.22	104.08	110418	114.92	5	100000	90.56
71GS2034	GS	15-Jul-2024	101.65	102.00	102.95	102.00	102.65	102.65	102.06	110	0.11	3	110	100.00
725GS2063	GS	15-Jul-2024	103.00	103.00	103.10	102.81	103.00	103.01	103.00	36942	38.05	17	36842	99.73
726GS2032	GS	15-Jul-2024	104.05	104.07	104.07	103.77	103.77	103.77	104.07	1001	1.04	4	1001	100.00
732GS2030	GS	15-Jul-2024	102.40	101.80	102.90	101.80	102.90	102.90	102.13	5920	6.05	7	5700	96.28
733GS2026	GS	15-Jul-2024	102.50	102.20	102.20	101.86	102.20	102.19	102.15	5400	5.52	13	5400	100.00
734GS2064	GS	15-Jul-2024	104.50	104.50	105.40	104.50	105.25	105.25	104.94	3170	3.33	10	1880	59.31
736GS2052	GS	15-Jul-2024	105.47	105.30	105.30	105.07	105.07	105.07	105.13	1000	1.05	2	1000	100.00
737GS2028	GS	15-Jul-2024	102.59	102.59	102.61	102.59	102.61	102.61	102.60	200	0.21	2	200	100.00
738GS2027	GS	15-Jul-2024	101.84	101.05	101.90	101.05	101.90	101.89	101.84	198739	202.39	62	198637	99.95
73GS2053	GS	15-Jul-2024	103.59	103.59	103.60	103.05	103.48	103.48	103.45	203020	210.02	14	203020	100.00
740IIFCL33	N1	15-Jul-2024	1168.07	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	500	5.23	1	500	100.00
74GS2062	GS	15-Jul-2024	106.00	106.00	106.35	106.00	106.35	106.35	106.12	150	0.16	2	150	100.00
754GS2036	GS	15-Jul-2024	105.26	105.25	105.29	105.12	105.21	105.22	105.21	622902	655.37	114	600899	96.47
757GS2033	GS	15-Jul-2024	106.15	106.15	106.15	106.15	106.15	106.15	106.15	1000	1.06	1	1000	100.00
762GS2039	GS	15-Jul-2024	106.80	105.60	105.70	105.60	105.70	105.70	105.65	2	0.00	2	1	50.00
795GS2032	GS	15-Jul-2024	111.45	105.92	105.92	105.92	105.92	105.92	105.92	1	0.00	1	1	100.00
828GS2027	GS	15-Jul-2024	105.02	105.60	106.00	105.26	105.95	105.95	105.59	5169	5.46	8	3759	72.72
883GS2041	GS	15-Jul-2024	118.50	118.40	118.40	118.40	118.40	118.40	118.40	50	0.06	1	50	100.00
92GS2030	GS	15-Jul-2024	113.50	112.55	114.50	112.55	114.39	114.39	113.26	13152	14.90	8	7152	54.38
A2ZINFRA	BE	15-Jul-2024	20.20	19.79	19.80	19.79	19.79	19.79	19.79	321735	63.67	178	-	-
AAATECH	BE	15-Jul-2024	110.34	110.34	113.00	107.00	108.95	108.20	108.96	15135	16.49	189	-	-
AADHARHFC	EQ	15-Jul-2024	438.80	440.40	449.00	424.40	445.90	445.85	432.00	3518244	15198.74	29723	2725223	77.46
AAKASH	BE	15-Jul-2024	13.58	13.58	14.00	12.90	13.80	13.74	13.36	490948	65.60	1836	-	-
AAREYDRUGS	BE	15-Jul-2024	51.83	52.95	54.30	51.95	54.29	54.09	53.42	118747	63.44	497	-	-
AARON	EQ	15-Jul-2024	266.20	272.00	274.00	267.00	270.20	268.05	270.02	8356	22.56	498	5305	63.49
AARTECH	BE	15-Jul-2024	204.57	200.47	200.47	200.47	200.47	200.47	200.47	957	1.92	39	-	-
AARTIDRUGS	EQ	15-Jul-2024	532.60	535.35	541.50	529.25	535.40	536.10	536.74	94038	504.74	7657	42021	44.69
AARTIIND	EQ	15-Jul-2024	706.10	706.00	714.80	700.35	709.75	709.50	710.19	560693	3982.01	25231	219957	39.23
AARTIPHARM	EQ	15-Jul-2024	608.50	610.95	616.85	600.00	610.00	606.85	603.92	104575	631.55	6735	58456	55.90
AARTISURF	EQ	15-Jul-2024	706.10	704.00	717.00	695.00	717.00	713.20	705.90	20525	144.89	2428	9981	48.63
AARTISURF	P1	15-Jul-2024	216.00	231.00	231.00	206.00	206.00	206.00	227.81	132	0.30	6	102	77.27
AARVEEDEN	EQ	15-Jul-2024	30.07	29.40	31.94	29.25	30.57	31.03	30.48	66067	20.14	568	35427	53.62
AARVI	EQ	15-Jul-2024	133.31	133.31	136.00	128.70	132.50	131.87	132.98	36940	49.12	455	33192	89.85
AATMAJ	SM	15-Jul-2024	26.40	26.50	26.50	26.15	26.20	26.20	26.31	12000	3.16	6	10000	83.33
AAVAS	EQ	15-Jul-2024	1778.00	1787.95	1797.90	1770.30	1778.00	1782.80	1782.38	119219	2124.93	15348	64406	54.02
ABAN	BE	15-Jul-2024	67.22	68.50	68.50	67.00	67.00	67.00	68.12	55315	37.68	117	-	-
ABB	EQ	15-Jul-2024	8209.25	8210.30	8265.00	8114.75	8254.70	8251.15	8183.10	279190	22846.39	57696	144216	51.66
ABBOTINDIA	EQ	15-Jul-2024	27472.70	27900.00	28750.00	27616.00	28640.00	28596.80	28263.97	30368	8583.20	12107	13350	43.96
ABCAPITAL	EQ	15-Jul-2024	224.75	225.34	228.00	221.60	227.00	226.46	224.35	4833340	10843.39	28959	2145209	44.38
ABCOTS	SM	15-Jul-2024	228.00	217.00	217.00	217.00	217.00	217.00	217.00	500	1.09	1	500	100.00
ABDL	EQ	15-Jul-2024	329.30	330.15	332.70	320.80	321.95	322.05	324.58	920342	2987.23	13237	634507	68.94
ABFRL	EQ	15-Jul-2024	323.20	324.50	328.90	319.40	328.00	328.05	323.88	6170022	19983.19	30655	3585918	58.12
ABGSEC	EQ	15-Jul-2024	100.46	100.44	100.44	100.00	100.43	100.13	100.20	1030	1.03	41	693	67.28
ABINFRA	SM	15-Jul-2024	53.60	54.00	55.00	54.00	55.00	55.00	54.13	48000	25.98	14	48000	100.00
ABMINTLLTD	BE	15-Jul-2024	61.25	61.25	61.25	58.18	59.00	59.00	58.68	857	0.50	29	-	-
ABSLAMC	EQ	15-Jul-2024	676.35	681.00	701.00	673.10	700.00	696.80	692.41	697466	4829.34	31107	433437	62.14
ABSLBANETF	EQ	15-Jul-2024	53.03	54.60	54.60	52.88	53.26	53.22	53.20	24017	12.78	428	13913	57.93
ABSLLIQUID	EQ	15-Jul-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	4065	40.65	26	3915	96.31
ABSLNN50ET	EQ	15-Jul-2024	76.63	76.90	77.60	76.30	76.77	76.84	76.68	16309	12.51	423	8919	54.69
ABSLPSE	EQ	15-Jul-2024	11.38	11.49	11.54	11.35	11.50	11.50	11.48	491173	56.40	832	395344	80.49
ABSMARINE	SM	15-Jul-2024	364.85	365.00	374.00	354.00	360.00	361.15	365.36	146000	533.43	145	80000	54.79
ACC	EQ	15-Jul-2024	2686.15	2690.00	2724.35	2686.70	2697.40	2695.70	2705.28	198532	5370.85	19165	67484	33.99
ACCELYA	EQ	15-Jul-2024	1924.05	1950.00	1971.25	1898.00	1913.00	1908.70	1941.79	61102	1186.47	9748	22969	37.59
ACCENTMIC	SM	15-Jul-2024	297.65	297.65	304.50	291.05	296.80	295.70	295.15	33500	98.87	64	24500	73.13
ACCORD	SM	15-Jul-2024	31.35	32.90	32.90	30.00	31.95	31.95	31.11	14000	4.36	7	12000	85.71
ACCURACY	BE	15-Jul-2024	13.75	13.75	13.90	13.06	13.80	13.61	13.33	1249502	166.60	2844	-	-
ACE	EQ	15-Jul-2024	1405.10	1410.00	1451.60	1407.05	1447.30	1447.25	1429.05	323813	4627.45	30917	144139	44.51
ACEINTEG	EQ	15-Jul-2024	33.97	35.30	35.30	33.25	33.33	33.29	33.89	22771	7.72	578	5380	23.63
ACI	EQ	15-Jul-2024	712.30	714.70	714.70	691.85	704.00	703.20	700.25	504221	3530.83	17030	269607	53.47
ACL	EQ	15-Jul-2024	96.72	96.72	100.52	95.68	97.00	98.12	98.24	125808	123.59	1962	64018	50.89
ACLGATI	EQ	15-Jul-2024	99.83	100.00	100.69	98.50	99.03	99.07	99.42	878039	872.97	10529	455994	51.93
ACSAL	SM	15-Jul-2024	72.75	78.60	87.30	78.60	87.30	87.30	85.67	723000	619.42	192	459000	63.49
ADANIENSOL	EQ	15-Jul-2024	1004.80	1006.50	1025.15	998.50	1015.00	1013.30	1014.86	972014	9864.61	30440	450466	46.34
ADANIENT	EQ	15-Jul-2024	3065.45	3066.10	3103.50	3058.35	3091.00	3090.40	3081.16	724174	22312.95	44784	300898	41.55
ADANIGREEN	EQ	15-Jul-2024	1735.25	1736.00	1749.80	1726.00	1737.20	1741.10	1739.09	293609	5106.14	21856	145450	49.54
ADANIPORTS	EQ	15-Jul-2024	1486.70	1494.00	1505.00	1485.30	1496.00	1495.05	1495.67	1913095	28613.63	63528	801402	41.89
ADANIPOWER	EQ	15-Jul-2024	709.95	710.00	714.95	705.50	709.00	708.55	710.18	2038025	14473.62	50501	819027	40.19
ADFFOODS	EQ	15-Jul-2024	240.71	245.00	245.45	235.82	237.50	237.10	238.82	169845	405.62	6368	81611	48.05
ADL	EQ	15-Jul-2024	91.18	93.00	93.00	89.10	92.78	91.53	91.50	17026	15.58	875	3337	19.60
ADORWELD	EQ	15-Jul-2024	1450.30	1462.50	1470.00	1424.00	1432.25	1443.90	1446.13	18224	263.54	3503	8750	48.01
ADROITINFO	EQ	15-Jul-2024	17.45	18.23	18.23	17.38	17.60	17.59	17.70	33534	5.94	272	24723	73.73
ADSL	EQ	15-Jul-2024	217.39	224.00	239.12	223.40	239.12	239.12	232.83	2424238	5644.44	24185	1260199	51.98
ADVANIHOTR	EQ	15-Jul-2024	70.06	70.50	70.95	69.40	70.48	70.18	69.96	83379	58.33	2716	40580	48.67
ADVENZYMES	EQ	15-Jul-2024	376.40	376.80	386.00	368.60	380.00	378.00	378.56	272156	1030.27	16520	130993	48.13
AEGISLOG	EQ	15-Jul-2024	845.85	852.95	880.00	822.00	869.00	866.65	845.61	1107489	9365.04	29523	817976	73.86
AEROFLEX	EQ	15-Jul-2024	148.61	149.95	152.50	148.58	152.40	151.43	150.24	588832	884.65	6990	323618	54.96
AETHER	EQ	15-Jul-2024	886.40	886.40	899.95	878.30	890.00	888.40	886.87	41852	371.17	3042	20815	49.73
AFFLE	EQ	15-Jul-2024	1424.20	1440.00	1440.05	1403.20	1422.15	1425.75	1420.73	255832	3634.68	17333	115567	45.17
AFIL	EQ	15-Jul-2024	108.34	107.55	109.80	98.80	100.54	100.48	102.14	769520	786.02	16827	413829	53.78
AGARIND	EQ	15-Jul-2024	1199.85	1199.85	1224.00	1170.05	1219.70	1218.85	1203.82	50854	612.19	5931	22243	43.74
AGARWALFT	ST	15-Jul-2024	78.70	79.90	82.40	76.50	82.30	82.30	79.45	48000	38.14	14	45000	93.75
AGI	EQ	15-Jul-2024	872.85	874.95	878.95	840.00	842.00	842.90	852.95	129498	1104.55	4164	91721	70.83
AGIIL	EQ	15-Jul-2024	890.95	914.00	929.50	840.00	900.40	885.35	892.78	3434	30.66	497	1258	36.63
AGNI	SM	15-Jul-2024	56.50	56.50	58.65	54.25	55.75	56.60	55.07	130000	71.59	46	97500	75.00
AGRITECH	EQ	15-Jul-2024	198.66	204.50	204.50	198.02	199.15	198.66	199.51	6614	13.20	361	4802	72.60
AGROPHOS	EQ	15-Jul-2024	47.78	47.52	49.02	46.62	47.10	47.38	47.80	82659	39.51	1391	26598	32.18
AGSTRA	EQ	15-Jul-2024	81.23	83.00	84.10	80.20	82.94	82.76	82.25	572951	471.24	5217	303599	52.99
AGUL	SM	15-Jul-2024	60.00	62.00	63.00	61.55	61.55	61.55	62.33	16000	9.97	8	16000	100.00
AHL	EQ	15-Jul-2024	528.40	528.40	555.00	515.10	554.40	553.70	544.05	502637	2734.62	10312	176435	35.10
AHLADA	BE	15-Jul-2024	119.08	120.98	123.20	119.08	119.26	120.28	120.98	43650	52.81	321	-	-
AHLEAST	EQ	15-Jul-2024	141.37	144.40	144.40	135.99	138.69	139.07	139.81	33543	46.90	409	21356	63.67
AHLUCONT	EQ	15-Jul-2024	1470.60	1489.35	1490.00	1440.00	1445.00	1447.00	1456.48	124368	1811.39	13688	52849	42.49
AIAENG	EQ	15-Jul-2024	4251.00	4260.00	4292.90	4186.90	4200.00	4210.00	4222.69	21758	918.77	11153	11988	55.10
AIIL	EQ	15-Jul-2024	1121.35	1121.35	1134.30	1092.00	1095.80	1098.60	1110.30	30116	334.38	4830	15093	50.12
AILIMITED	ST	15-Jul-2024	85.50	81.25	89.75	81.25	89.75	89.75	82.61	33000	27.26	11	33000	100.00
AIMTRON	SM	15-Jul-2024	601.40	600.00	600.00	571.35	571.35	571.35	573.76	216000	1239.32	233	129600	60.00
AIRAN	EQ	15-Jul-2024	31.33	31.60	31.70	30.02	30.80	30.64	30.62	467953	143.28	3230	247271	52.84
AIROLAM	EQ	15-Jul-2024	139.57	139.62	139.62	132.14	134.80	133.73	134.74	13797	18.59	454	9975	72.30
AIRTELPP	E1	15-Jul-2024	1031.25	1025.55	1039.00	1025.55	1033.10	1034.95	1034.46	137450	1421.86	2936	54134	39.38
AJANTPHARM	EQ	15-Jul-2024	2201.85	2203.00	2275.00	2203.00	2244.50	2261.15	2248.47	109661	2465.70	18421	63329	57.75
AJMERA	EQ	15-Jul-2024	747.55	745.80	754.00	729.00	749.00	743.15	742.92	59575	442.60	4856	30615	51.39
AJOONI	EQ	15-Jul-2024	6.70	6.69	7.00	6.63	6.80	6.78	6.83	2723931	186.04	3179	1745588	64.08
AKANKSHA	SM	15-Jul-2024	157.05	157.00	163.85	157.00	161.50	161.75	160.96	52000	83.70	26	42000	80.77
AKASH	EQ	15-Jul-2024	35.16	34.46	35.69	33.71	35.29	34.78	34.76	24805	8.62	444	8920	35.96
AKG	EQ	15-Jul-2024	21.11	20.70	21.59	20.70	21.10	21.17	21.21	96334	20.44	402	71602	74.33
AKI	EQ	15-Jul-2024	23.49	23.49	23.90	22.52	23.18	23.06	23.23	37082	8.61	429	24561	66.23
AKIKO	ST	15-Jul-2024	79.55	80.50	81.00	79.05	79.50	79.50	79.80	59200	47.24	25	57600	97.30
AKSHAR	EQ	15-Jul-2024	2.48	2.50	2.50	2.43	2.44	2.44	2.45	1705925	41.82	2957	1182004	69.29
AKSHARCHEM	EQ	15-Jul-2024	321.75	321.75	322.55	309.55	312.05	312.65	314.13	14392	45.21	864	8139	56.55
AKSHOPTFBR	EQ	15-Jul-2024	8.78	8.92	9.02	8.75	9.00	8.97	8.89	332049	29.53	779	236605	71.26
AKZOINDIA	EQ	15-Jul-2024	2885.00	2930.00	2959.15	2880.05	2888.70	2907.55	2912.61	15247	444.09	4929	6626	43.46
ALANKIT	EQ	15-Jul-2024	23.36	23.37	23.90	22.48	22.90	22.75	23.00	1350439	310.65	5756	568007	42.06
ALBERTDAVD	EQ	15-Jul-2024	1289.80	1290.20	1306.95	1273.55	1276.25	1278.40	1284.60	6805	87.42	1547	4495	66.05
ALEMBICLTD	EQ	15-Jul-2024	143.96	145.00	151.00	143.05	146.75	147.41	147.05	4453104	6548.43	37125	1443118	32.41
ALICON	EQ	15-Jul-2024	1250.15	1250.15	1309.90	1221.85	1300.00	1285.35	1266.39	22364	283.22	4775	10857	48.55
ALKALI	EQ	15-Jul-2024	140.54	141.30	142.64	138.00	138.45	140.41	140.65	23474	33.02	721	11647	49.62
ALKEM	EQ	15-Jul-2024	5198.75	5236.10	5450.00	5230.00	5399.75	5383.70	5368.10	698631	37503.22	70325	327486	46.88
ALKYLAMINE	EQ	15-Jul-2024	2075.70	2075.65	2080.00	2037.85	2053.10	2045.95	2046.92	42520	870.35	6793	23393	55.02
ALLCARGO	EQ	15-Jul-2024	64.53	64.60	64.99	63.48	63.80	63.83	63.92	1894712	1211.09	12602	933126	49.25
ALLETEC	SM	15-Jul-2024	284.10	289.25	297.95	277.00	279.35	280.25	285.63	65600	187.37	135	49600	75.61
ALLSEC	EQ	15-Jul-2024	1148.95	1158.10	1158.10	1100.00	1142.00	1136.95	1126.79	20395	229.81	4096	9517	46.66
ALMONDZ	EQ	15-Jul-2024	158.79	166.72	166.72	152.15	157.00	158.38	161.77	407992	659.99	4575	240465	58.94
ALOKINDS	EQ	15-Jul-2024	27.05	27.14	27.49	26.50	27.33	27.24	27.03	9518205	2572.55	26253	3488877	36.65
ALPA	EQ	15-Jul-2024	89.82	88.67	93.69	88.67	91.19	91.66	91.65	52372	48.00	1650	26540	50.68
ALPEXSOLAR	SM	15-Jul-2024	901.70	907.00	922.00	860.00	880.00	874.55	879.25	158400	1392.73	378	80800	51.01
ALPHA	EQ	15-Jul-2024	57.11	57.50	57.67	56.94	57.45	57.45	57.32	766715	439.48	4704	516112	67.31
ALPHAETF	EQ	15-Jul-2024	28.62	28.74	29.12	28.59	28.90	28.93	28.87	310107	89.51	1934	231415	74.62
ALPHAGEO	EQ	15-Jul-2024	442.70	450.10	469.00	440.20	468.50	462.30	456.02	68720	313.38	2724	44213	64.34
ALPL30IETF	EQ	15-Jul-2024	29.66	29.71	29.94	29.71	29.89	29.89	29.80	721143	214.89	1855	645297	89.48
ALPSINDUS	BE	15-Jul-2024	3.74	3.74	3.74	3.72	3.72	3.72	3.74	15294	0.57	96	-	-
ALUWIND	SM	15-Jul-2024	68.45	69.95	69.95	68.15	68.20	68.35	68.70	54000	37.10	18	33000	61.11
AMBANIORG	SM	15-Jul-2024	98.00	98.00	100.70	98.00	100.70	100.70	99.35	2000	1.99	2	2000	100.00
AMBER	EQ	15-Jul-2024	4555.80	4602.90	4743.50	4545.65	4692.00	4697.25	4673.44	224123	10474.25	26431	88911	39.67
AMBEY	ST	15-Jul-2024	93.70	94.00	97.20	89.15	92.00	92.40	93.41	1912000	1785.99	755	1662000	86.92
AMBICAAGAR	EQ	15-Jul-2024	26.15	26.80	26.80	25.67	25.80	25.88	25.98	28185	7.32	493	16533	58.66
AMBIKCO	EQ	15-Jul-2024	1671.25	1671.25	1687.20	1653.20	1656.00	1663.65	1665.24	10644	177.25	2054	6425	60.36
AMBUJACEM	EQ	15-Jul-2024	676.50	686.55	690.45	681.50	683.15	684.20	685.71	2184021	14976.00	55067	878978	40.25
AMDIND	EQ	15-Jul-2024	71.15	72.00	73.99	71.45	72.79	72.51	72.47	69943	50.69	738	38318	54.78
AMEYA	SM	15-Jul-2024	119.40	119.40	119.40	113.60	115.00	114.15	116.40	24000	27.94	12	18000	75.00
AMIABLE	SM	15-Jul-2024	82.20	82.95	82.95	82.95	82.95	82.95	82.95	1600	1.33	1	1600	100.00
AMIORG	EQ	15-Jul-2024	1372.90	1376.60	1386.15	1348.75	1362.00	1369.20	1364.82	79422	1083.97	9009	38552	48.54
AMJLAND	EQ	15-Jul-2024	57.05	59.00	65.31	59.00	62.45	62.49	62.86	3057666	1921.91	18679	612399	20.03
AMNPLST	EQ	15-Jul-2024	283.20	283.20	289.45	277.55	280.35	282.25	282.84	28293	80.02	1377	14388	50.85
AMRUTANJAN	EQ	15-Jul-2024	752.40	752.40	752.90	737.00	744.70	744.40	743.68	22997	171.02	2384	14374	62.50
ANANDRATHI	EQ	15-Jul-2024	3995.50	4001.10	4028.15	3890.00	3903.00	3906.15	3939.78	44227	1742.44	8032	26405	59.70
ANANTRAJ	EQ	15-Jul-2024	496.40	500.00	500.00	484.85	489.40	487.35	489.35	980778	4799.43	26684	559630	57.06
ANDHRAPAP	EQ	15-Jul-2024	590.90	590.90	595.25	572.00	575.00	575.65	581.20	121381	705.47	5221	69841	57.54
ANDHRSUGAR	EQ	15-Jul-2024	121.13	122.20	126.00	120.40	122.14	121.89	121.81	507195	617.81	8788	215663	42.52
ANGELONE	EQ	15-Jul-2024	2243.85	2277.40	2294.00	2246.00	2283.50	2277.55	2266.27	620707	14066.92	53368	274409	44.21
ANIKINDS	EQ	15-Jul-2024	63.56	63.54	69.91	63.50	66.74	65.62	67.15	550695	369.76	2904	370499	67.28
ANKITMETAL	BE	15-Jul-2024	4.00	4.09	4.20	3.85	4.15	4.12	4.07	131842	5.37	227	-	-
ANLON	SM	15-Jul-2024	535.00	535.00	540.00	525.05	532.00	532.00	531.92	4000	21.28	9	2800	70.00
ANMOL	BE	15-Jul-2024	34.40	34.40	34.94	34.01	34.37	34.18	34.26	74653	25.58	551	-	-
ANNAPURNA	SM	15-Jul-2024	306.25	305.00	305.00	298.00	302.40	300.15	300.48	54000	162.26	98	38000	70.37
ANSALAPI	BZ	15-Jul-2024	11.01	11.01	11.38	10.56	10.56	10.60	10.93	48375	5.29	95	-	-
ANTGRAPHIC	EQ	15-Jul-2024	1.47	1.46	1.47	1.40	1.45	1.42	1.44	1178586	16.93	1780	705967	59.90
ANUP	EQ	15-Jul-2024	1789.20	1791.00	1855.00	1780.00	1805.05	1807.90	1809.58	51564	933.09	6070	26502	51.40
ANURAS	EQ	15-Jul-2024	751.45	748.05	760.00	746.05	751.50	753.90	752.87	60849	458.11	4614	29104	47.83
APARINDS	EQ	15-Jul-2024	8669.25	8700.00	9099.00	8672.05	8825.25	8830.85	8921.23	194612	17361.79	41309	91505	47.02
APCL	EQ	15-Jul-2024	197.15	197.38	197.64	192.45	195.01	194.55	194.83	11270	21.96	524	6336	56.22
APCOTEXIND	EQ	15-Jul-2024	446.55	446.55	463.50	431.45	449.20	451.35	454.20	73870	335.52	5289	28908	39.13
APEX	EQ	15-Jul-2024	228.77	229.00	232.12	222.51	223.99	223.76	225.91	134825	304.59	4857	76496	56.74
APLAPOLLO	EQ	15-Jul-2024	1541.20	1541.90	1564.85	1510.00	1550.00	1550.25	1520.50	1636770	24887.12	33979	1356386	82.87
APLLTD	EQ	15-Jul-2024	986.55	993.45	997.70	969.55	984.50	981.85	980.79	186130	1825.54	14419	73657	39.57
APOLLO	EQ	15-Jul-2024	104.54	109.76	109.76	109.76	109.76	109.76	109.76	1066169	1170.23	2215	1066168	100.00
APOLLOHOSP	EQ	15-Jul-2024	6353.90	6340.50	6466.70	6340.50	6434.00	6437.25	6422.75	359221	23071.85	40082	246746	68.69
APOLLOPIPE	EQ	15-Jul-2024	629.10	629.10	629.70	620.00	620.00	620.85	623.08	51732	322.33	5201	29375	56.78
APOLLOTYRE	EQ	15-Jul-2024	518.80	525.00	547.90	522.50	540.00	539.75	541.80	9379442	50817.90	166190	2443158	26.05
APOLSINHOT	EQ	15-Jul-2024	1464.75	1458.00	1475.80	1445.00	1458.00	1452.90	1452.75	1871	27.18	412	1359	72.63
APS	SM	15-Jul-2024	549.40	533.00	573.90	525.50	538.00	536.10	537.13	140000	751.98	233	65500	46.79
APTECHT	EQ	15-Jul-2024	214.22	214.39	217.46	211.10	213.50	212.33	214.31	234349	502.22	5940	118507	50.57
APTUS	EQ	15-Jul-2024	328.15	328.15	328.95	322.55	326.00	325.35	325.37	192476	626.26	9594	105702	54.92
ARABIAN	SM	15-Jul-2024	81.25	81.00	82.75	81.00	82.75	82.75	81.89	16000	13.10	8	16000	100.00
ARCHIDPLY	BE	15-Jul-2024	98.50	97.00	98.51	97.00	98.00	98.00	97.98	16611	16.28	66	-	-
ARCHIES	EQ	15-Jul-2024	26.76	26.76	27.00	25.66	25.93	26.04	26.29	116955	30.75	1303	55597	47.54
ARE&M	EQ	15-Jul-2024	1615.75	1636.00	1639.80	1591.50	1599.95	1597.90	1600.35	774003	12386.77	49566	527396	68.14
ARENTERP	EQ	15-Jul-2024	44.16	44.16	45.28	43.02	44.20	44.50	44.07	5031	2.22	125	4211	83.70
ARHAM	ST	15-Jul-2024	153.00	158.95	158.95	153.00	155.00	155.00	154.70	11000	17.02	11	10000	90.91
ARIES	EQ	15-Jul-2024	280.30	281.75	282.20	270.30	274.80	275.10	275.32	131902	363.16	6551	58043	44.00
ARIHANTACA	SM	15-Jul-2024	119.45	118.00	125.00	118.00	125.00	125.00	122.63	6400	7.85	8	6400	100.00
ARIHANTCAP	EQ	15-Jul-2024	69.12	69.57	70.00	67.89	69.35	69.29	69.01	275465	190.11	3977	102929	37.37
ARIHANTSUP	EQ	15-Jul-2024	365.15	369.00	375.30	363.50	373.90	370.55	370.42	108479	401.83	5204	60870	56.11
ARISTO	SM	15-Jul-2024	103.20	108.50	108.50	102.05	103.80	103.80	103.98	9600	9.98	6	6400	66.67
ARMANFIN	EQ	15-Jul-2024	2064.75	2079.40	2090.10	2042.55	2060.65	2059.05	2062.91	12155	250.75	2783	6155	50.64
AROGRANITE	EQ	15-Jul-2024	61.13	62.00	62.00	59.37	59.61	59.82	60.14	53098	31.93	503	31662	59.63
ARROWGREEN	EQ	15-Jul-2024	569.00	576.95	583.00	555.00	560.45	560.90	562.64	33901	190.74	3929	16378	48.31
ARSHIYA	BE	15-Jul-2024	4.68	4.60	4.77	4.50	4.52	4.54	4.61	505554	23.28	375	-	-
ARSSINFRA	BE	15-Jul-2024	22.39	21.50	22.90	21.50	21.53	21.59	21.76	13739	2.99	76	-	-
ARTEMISMED	EQ	15-Jul-2024	216.67	217.30	249.00	217.30	236.85	236.07	238.03	2527011	6015.17	83571	715088	28.30
ARTNIRMAN	EQ	15-Jul-2024	69.12	68.00	70.53	66.25	67.00	66.81	67.70	31520	21.34	1894	2866	9.09
ARVEE	BE	15-Jul-2024	190.00	190.00	190.00	183.15	184.00	184.23	186.20	260	0.48	23	-	-
ARVIND	EQ	15-Jul-2024	381.50	381.50	383.25	372.20	376.90	374.70	376.40	525145	1976.65	18863	233041	44.38
ARVINDFASN	EQ	15-Jul-2024	509.45	506.50	524.70	499.30	510.50	509.80	511.14	356844	1823.99	17744	159869	44.80
ARVSMART	EQ	15-Jul-2024	695.80	699.80	710.00	691.00	693.70	694.60	699.51	30879	216.00	2900	14779	47.86
ASAHIINDIA	EQ	15-Jul-2024	653.25	654.95	659.80	648.05	651.75	649.55	652.98	81603	532.85	7207	43557	53.38
ASAHISONG	EQ	15-Jul-2024	435.95	435.50	439.60	421.00	421.15	422.65	426.94	28447	121.45	3556	15937	56.02
ASAL	EQ	15-Jul-2024	998.75	995.75	1002.00	972.40	983.00	978.10	983.14	44692	439.38	5590	21732	48.63
ASALCBR	EQ	15-Jul-2024	677.20	680.80	687.05	647.85	666.00	664.60	660.29	146217	965.46	10276	71547	48.93
ASHAPURMIN	EQ	15-Jul-2024	387.10	387.00	390.00	372.00	377.00	374.55	379.78	326766	1241.00	14066	186108	56.95
ASHIANA	EQ	15-Jul-2024	418.60	425.00	433.40	416.35	428.80	427.15	425.33	138283	588.16	8543	61640	44.58
ASHIMASYN	EQ	15-Jul-2024	41.43	40.61	43.50	39.67	43.50	43.50	41.25	1612268	665.10	6293	856306	53.11
ASHOKA	EQ	15-Jul-2024	235.73	237.15	239.75	229.13	234.70	234.52	232.30	952060	2211.60	17202	393115	41.29
ASHOKAMET	EQ	15-Jul-2024	20.18	20.06	20.44	19.90	20.00	19.95	20.04	70378	14.10	659	58652	83.34
ASHOKLEY	EQ	15-Jul-2024	224.26	225.00	228.69	223.40	228.30	228.20	227.32	11695271	26585.75	81692	3885129	33.22
ASIANENE	EQ	15-Jul-2024	325.30	331.75	341.55	326.60	341.55	340.80	339.81	195383	663.93	3173	133969	68.57
ASIANHOTNR	BE	15-Jul-2024	154.50	160.00	162.22	159.30	162.22	162.22	161.63	5035	8.14	53	-	-
ASIANPAINT	EQ	15-Jul-2024	2999.15	2999.00	2999.00	2932.55	2959.00	2956.50	2958.63	2425341	71756.84	105659	1413090	58.26
ASIANTILES	EQ	15-Jul-2024	80.55	81.00	81.51	78.47	78.83	79.27	79.70	1198358	955.12	10246	531796	44.38
ASKAUTOLTD	EQ	15-Jul-2024	387.35	387.30	389.85	376.40	387.25	385.80	383.52	175749	674.03	6463	83287	47.39
ASMS	EQ	15-Jul-2024	20.42	20.01	20.82	20.01	20.81	20.81	20.70	8269142	1711.76	2504	4302669	52.03
ASPINWALL	EQ	15-Jul-2024	296.10	296.10	315.00	295.05	308.85	308.10	308.75	81790	252.53	1813	35583	43.51
ASPIRE	SM	15-Jul-2024	114.55	114.00	118.00	113.50	114.15	114.55	115.58	36000	41.61	18	32000	88.89
ASTEC	EQ	15-Jul-2024	1364.80	1380.00	1380.00	1325.00	1355.00	1361.95	1348.44	38649	521.16	5210	20218	52.31
ASTERDM	EQ	15-Jul-2024	337.10	339.60	339.60	332.80	335.15	335.25	334.80	696703	2332.53	24399	372802	53.51
ASTRAL	EQ	15-Jul-2024	2302.35	2300.00	2300.00	2242.50	2263.00	2262.60	2262.60	526725	11917.70	44506	187135	35.53
ASTRAMICRO	EQ	15-Jul-2024	916.60	920.00	941.00	917.10	925.00	927.25	927.98	618801	5742.35	29499	298191	48.19
ASTRAZEN	EQ	15-Jul-2024	6750.25	6750.20	6790.00	6575.55	6625.00	6610.75	6675.26	8781	586.15	3064	4542	51.73
ASTRON	BE	15-Jul-2024	27.99	27.43	27.43	27.43	27.43	27.43	27.43	73930	20.28	101	-	-
ATALREAL	BE	15-Jul-2024	7.15	7.00	7.00	7.00	7.00	7.00	7.00	149304	10.45	261	-	-
ATAM	BE	15-Jul-2024	191.84	193.60	199.00	193.60	198.00	197.78	196.52	27361	53.77	411	-	-
ATFL	EQ	15-Jul-2024	837.85	832.60	884.35	818.70	875.15	872.75	858.51	198438	1703.61	10118	95562	48.16
ATGL	EQ	15-Jul-2024	893.20	893.50	904.40	886.10	894.00	895.60	895.64	2513263	22509.77	42718	1500635	59.71
ATL	EQ	15-Jul-2024	51.68	52.00	54.50	51.60	54.10	53.92	53.53	2068360	1107.20	13068	1112668	53.79
ATLANTAA	BE	15-Jul-2024	41.61	43.69	43.69	43.69	43.69	43.69	43.69	74545	32.57	152	-	-
ATMASTCO	SM	15-Jul-2024	319.75	320.00	320.00	306.00	310.00	310.65	312.08	70400	219.70	86	48800	69.32
ATUL	EQ	15-Jul-2024	6955.55	7020.00	7100.00	6973.10	7042.55	7049.75	7032.20	98187	6904.71	22323	46137	46.99
ATULAUTO	EQ	15-Jul-2024	735.70	747.00	760.00	718.40	745.00	745.55	739.58	482328	3567.21	26130	109018	22.60
AUBANK	EQ	15-Jul-2024	643.80	645.00	648.15	638.25	640.10	640.85	641.88	1861392	11947.83	71465	501137	26.92
AURDIS	SM	15-Jul-2024	355.75	345.00	345.00	338.00	338.00	338.00	343.25	2000	6.87	4	1500	75.00
AURIONPRO	EQ	15-Jul-2024	1653.35	1585.00	1638.35	1570.70	1570.70	1570.70	1583.34	155506	2462.19	6209	87768	56.44
AUROIMPEX	SM	15-Jul-2024	86.00	83.20	84.50	81.30	83.50	83.50	83.69	20800	17.41	13	16000	76.92
AUROPHARMA	EQ	15-Jul-2024	1326.85	1360.00	1409.90	1342.20	1375.55	1374.85	1380.92	6364673	87890.74	199480	1983628	31.17
AURUM	EQ	15-Jul-2024	155.40	154.05	164.01	154.05	160.80	161.01	160.60	204341	328.17	2719	109811	53.74
AURUMPP1	E1	15-Jul-2024	121.40	123.85	125.50	122.00	124.90	124.90	122.74	2619	3.21	42	2518	96.14
AUSOMENT	BE	15-Jul-2024	93.00	93.00	93.50	91.50	92.01	92.30	92.56	2307	2.14	47	-	-
AUTOAXLES	EQ	15-Jul-2024	2045.15	2050.00	2065.00	2025.40	2033.20	2035.00	2041.40	15351	313.38	3384	9361	60.98
AUTOBEES	EQ	15-Jul-2024	256.67	257.07	260.00	256.67	259.00	258.91	258.63	181937	470.55	3616	105181	57.81
AUTOIETF	EQ	15-Jul-2024	25.66	25.70	25.94	25.66	25.90	25.89	25.86	502434	129.90	2641	311898	62.08
AUTOIND	EQ	15-Jul-2024	128.13	129.90	129.90	124.10	125.25	125.34	126.76	144651	183.36	3946	84496	58.41
AVADHSUGAR	EQ	15-Jul-2024	658.25	668.00	668.00	644.05	648.10	646.00	653.85	77016	503.57	6221	35532	46.14
AVALON	EQ	15-Jul-2024	531.70	537.00	549.00	525.20	537.00	537.10	535.83	110888	594.17	7942	43556	39.28
AVANTIFEED	EQ	15-Jul-2024	601.65	603.15	606.50	589.95	591.60	591.75	594.13	394718	2345.15	14015	160821	40.74
AVG	EQ	15-Jul-2024	489.55	498.80	504.95	488.00	490.10	493.15	495.56	53495	265.10	3074	26441	49.43
AVONMORE	BE	15-Jul-2024	13.70	13.90	14.26	13.76	14.26	14.19	14.09	846407	119.22	1091	-	-
AVPINFRA	SM	15-Jul-2024	133.55	139.00	144.80	137.00	142.50	142.05	141.00	475200	670.05	275	321600	67.68
AVROIND	EQ	15-Jul-2024	116.00	116.00	116.89	113.00	115.00	114.25	115.25	14866	17.13	521	9605	64.61
AVTNPL	EQ	15-Jul-2024	88.61	89.30	92.00	88.73	89.91	89.64	90.63	432328	391.81	6896	182358	42.18
AWFIS	EQ	15-Jul-2024	619.75	624.80	628.75	608.25	615.00	615.45	619.01	162300	1004.65	9342	87353	53.82
AWHCL	EQ	15-Jul-2024	571.15	580.50	620.40	568.35	605.00	602.90	603.23	1126415	6794.92	45535	323109	28.68
AWL	EQ	15-Jul-2024	335.75	336.40	337.40	333.30	334.15	333.95	334.75	1241597	4156.31	20268	642152	51.72
AXISBANK	EQ	15-Jul-2024	1317.30	1316.70	1324.40	1305.00	1308.45	1307.45	1311.89	11537127	151353.88	214007	5653156	49.00
AXISBNKETF	EQ	15-Jul-2024	534.87	534.10	537.99	532.12	534.83	535.19	534.47	3801	20.32	103	3326	87.50
AXISBPSETF	EQ	15-Jul-2024	11.86	12.20	12.20	11.77	11.87	11.87	11.87	18278	2.17	542	12646	69.19
AXISCADES	EQ	15-Jul-2024	576.80	579.90	590.90	566.75	578.95	580.35	578.91	149176	863.60	9740	50817	34.07
AXISCETF	EQ	15-Jul-2024	115.85	115.97	116.74	115.69	116.06	116.49	116.16	13949	16.20	80	7993	57.30
AXISGOLD	EQ	15-Jul-2024	62.26	64.15	64.15	62.20	62.27	62.35	62.37	121389	75.71	1586	75314	62.04
AXISHCETF	EQ	15-Jul-2024	131.67	132.04	134.19	132.04	134.01	133.99	133.42	8835	11.79	225	6353	71.91
AXISILVER	EQ	15-Jul-2024	93.44	93.44	94.27	92.50	92.89	92.84	92.96	44146	41.04	524	36345	82.33
AXISNIFTY	EQ	15-Jul-2024	264.64	266.74	266.74	264.11	265.50	265.74	265.43	5311	14.10	182	4636	87.29
AXISTECETF	EQ	15-Jul-2024	413.56	414.52	420.44	410.92	411.28	414.88	415.49	6030	25.05	253	3826	63.45
AXITA	EQ	15-Jul-2024	21.09	21.10	21.34	20.84	21.22	21.27	21.05	957828	201.62	4843	397738	41.52
AXSENSEX	EQ	15-Jul-2024	81.41	81.43	81.95	81.41	81.95	81.62	81.64	3628	2.96	44	3156	86.99
AYMSYNTEX	EQ	15-Jul-2024	116.83	118.00	123.51	114.62	120.00	119.02	119.41	75736	90.44	2994	33816	44.65
AZAD	EQ	15-Jul-2024	1744.60	1755.05	1764.00	1695.10	1709.90	1700.55	1705.52	136512	2328.25	13782	99500	72.89
BABAFP	SM	15-Jul-2024	53.45	54.80	55.00	53.15	54.70	53.65	53.98	20800	11.23	13	12800	61.54
BAFNAPH	BE	15-Jul-2024	91.34	91.34	91.35	86.77	86.77	86.77	87.35	6874	6.00	83	-	-
BAGFILMS	BE	15-Jul-2024	8.82	8.83	9.15	8.46	8.98	8.99	8.92	220213	19.63	454	-	-
BAHETI	SM	15-Jul-2024	292.95	307.50	307.50	292.95	292.95	292.95	299.54	8250	24.71	11	6750	81.82
BAIDFIN	EQ	15-Jul-2024	18.08	18.39	19.25	17.91	18.90	18.90	18.76	2765939	518.93	6060	1214551	43.91
BAJAJ-AUTO	EQ	15-Jul-2024	9430.75	9430.75	9738.50	9403.95	9674.00	9673.35	9636.64	504086	48576.94	69379	177260	35.16
BAJAJCON	EQ	15-Jul-2024	266.95	266.95	276.85	264.50	276.00	275.20	273.48	603712	1651.06	16860	340393	56.38
BAJAJELEC	EQ	15-Jul-2024	1064.00	1068.20	1072.65	1050.00	1067.05	1065.15	1061.54	31269	331.93	5224	16588	53.05
BAJAJFINSV	EQ	15-Jul-2024	1597.25	1597.00	1605.00	1588.00	1605.00	1602.20	1596.04	1753186	27981.59	55180	1405766	80.18
BAJAJHCARE	EQ	15-Jul-2024	386.70	389.45	394.90	379.05	386.00	381.95	384.59	211205	812.27	9308	91911	43.52
BAJAJHIND	EQ	15-Jul-2024	42.88	43.10	43.18	41.55	41.90	41.89	42.02	17428133	7323.73	51246	7045506	40.43
BAJAJHLDNG	EQ	15-Jul-2024	9903.35	9920.00	9920.00	9752.00	9915.00	9908.75	9869.60	23059	2275.83	6990	10340	44.84
BAJEL	EQ	15-Jul-2024	291.90	293.90	297.20	287.85	288.00	291.10	291.01	807204	2349.08	6805	608933	75.44
BAJFINANCE	EQ	15-Jul-2024	7004.30	7020.05	7085.00	6995.25	7060.00	7063.75	7052.13	533373	37614.17	55149	274006	51.37
BALAJITELE	EQ	15-Jul-2024	69.44	69.65	70.49	69.05	69.82	69.70	69.74	187718	130.91	1596	92334	49.19
BALAMINES	EQ	15-Jul-2024	2360.95	2368.00	2396.00	2331.00	2389.10	2378.30	2366.39	63300	1497.93	10433	29762	47.02
BALAXI	EQ	15-Jul-2024	114.45	115.10	117.08	109.00	109.00	110.46	112.47	30926	34.78	725	20474	66.20
BALKRISHNA	EQ	15-Jul-2024	24.54	24.70	25.50	24.22	25.43	25.04	24.99	104635	26.15	775	56117	53.63
BALKRISIND	EQ	15-Jul-2024	3122.90	3128.00	3179.25	3094.20	3150.75	3156.10	3149.46	737446	23225.58	34432	548512	74.38
BALMLAWRIE	EQ	15-Jul-2024	302.00	305.95	306.80	295.10	299.00	298.90	299.49	593756	1778.23	16803	204497	34.44
BALPHARMA	EQ	15-Jul-2024	120.26	121.00	122.69	120.82	121.90	121.49	121.50	17713	21.52	418	11711	66.12
BALRAMCHIN	EQ	15-Jul-2024	440.35	441.00	447.30	440.00	444.35	444.50	444.26	1362173	6051.63	27805	566501	41.59
BALUFORGE	EQ	15-Jul-2024	404.50	412.00	421.00	403.55	415.95	414.80	414.17	996717	4128.12	28092	524788	52.65
BANARBEADS	EQ	15-Jul-2024	104.70	104.55	107.80	104.55	105.85	106.80	106.96	41007	43.86	814	17565	42.83
BANARISUG	EQ	15-Jul-2024	3393.15	3393.15	3410.00	3325.00	3325.00	3336.55	3357.01	2102	70.56	778	1184	56.33
BANCOINDIA	EQ	15-Jul-2024	699.50	705.00	708.90	685.20	692.50	694.65	697.40	105995	739.21	7113	35819	33.79
BANDHANBNK	EQ	15-Jul-2024	192.60	193.39	195.80	191.81	195.40	195.32	193.88	6366233	12342.58	41887	2123968	33.36
BANG	EQ	15-Jul-2024	51.17	53.79	54.49	51.17	52.25	52.06	53.06	180930	96.01	2504	82777	45.75
BANKA	BE	15-Jul-2024	124.00	124.00	124.00	122.00	122.00	122.00	122.93	39692	48.79	114	-	-
BANKBARODA	EQ	15-Jul-2024	250.60	252.60	259.30	250.65	258.80	258.55	255.99	29164529	74657.57	150089	13309443	45.64
BANKBEES	EQ	15-Jul-2024	535.51	534.50	539.00	534.50	538.50	538.03	537.30	494760	2658.35	8260	236899	47.88
BANKBETF	EQ	15-Jul-2024	52.58	53.63	53.63	51.53	52.78	52.71	52.63	18707	9.85	287	13081	69.93
BANKETF	EQ	15-Jul-2024	527.47	527.20	529.97	524.97	527.74	527.81	527.06	1728	9.11	86	1010	58.45
BANKETFADD	EQ	15-Jul-2024	53.04	53.04	53.28	52.83	53.16	53.18	53.13	8357	4.44	158	6541	78.27
BANKIETF	EQ	15-Jul-2024	53.00	53.41	53.49	52.95	53.16	53.26	53.40	354796	189.46	1112	282435	79.60
BANKINDIA	EQ	15-Jul-2024	120.29	120.53	125.05	119.70	123.55	123.72	122.83	19866405	24401.59	74879	9918843	49.93
BANKNIFTY1	EQ	15-Jul-2024	536.29	552.40	552.40	534.40	539.51	539.11	537.54	30867	165.92	643	20152	65.29
BANSALWIRE	EQ	15-Jul-2024	356.75	359.75	359.75	345.10	352.15	353.35	350.55	1350802	4735.28	25715	573073	42.42
BANSWRAS	EQ	15-Jul-2024	168.78	167.50	170.04	162.01	165.31	165.51	165.98	54490	90.44	2183	36113	66.27
BARBEQUE	EQ	15-Jul-2024	564.15	561.05	565.20	554.00	560.05	562.85	560.17	56360	315.71	6492	30933	54.88
BASF	EQ	15-Jul-2024	5637.70	5665.85	5711.20	5514.10	5619.00	5581.15	5614.16	26804	1504.82	8812	9981	37.24
BASILIC	SM	15-Jul-2024	599.60	603.00	645.00	603.00	632.05	632.95	625.23	285600	1785.67	692	150600	52.73
BASML	EQ	15-Jul-2024	47.91	47.92	48.78	47.10	47.48	47.39	47.67	88697	42.28	980	56972	64.23
BATAINDIA	EQ	15-Jul-2024	1516.10	1518.65	1538.95	1513.00	1528.90	1527.95	1528.34	227117	3471.12	16437	86354	38.02
BAWEJA	SM	15-Jul-2024	81.25	81.25	82.25	81.00	82.25	82.25	81.63	12000	9.80	14	8800	73.33
BAYERCROP	EQ	15-Jul-2024	6559.50	6587.70	6655.00	6500.00	6550.90	6582.90	6563.14	81141	5325.40	7293	66962	82.53
BBETF0432	EQ	15-Jul-2024	1159.20	1160.00	1160.00	1158.01	1159.51	1159.52	1159.24	1829	21.20	41	1821	99.56
BBL	EQ	15-Jul-2024	5206.90	5246.70	5329.45	5141.90	5145.00	5161.05	5204.81	31432	1635.98	6295	20169	64.17
BBNPNBETF	EQ	15-Jul-2024	52.13	52.13	52.59	51.03	51.03	52.33	52.17	4659	2.43	35	4154	89.16
BBNPPGOLD	EQ	15-Jul-2024	72.70	72.70	73.10	72.55	72.90	72.90	72.91	1964	1.43	34	1944	98.98
BBOX	EQ	15-Jul-2024	394.25	397.10	419.85	397.10	406.75	405.70	408.73	875635	3578.98	16941	534541	61.05
BBTC	EQ	15-Jul-2024	2292.80	2289.00	2370.00	2244.00	2300.00	2302.75	2301.30	119378	2747.25	9250	39789	33.33
BBTCL	EQ	15-Jul-2024	246.36	252.00	252.00	246.10	246.10	246.71	248.36	5427	13.48	732	2155	39.71
BCG	BZ	15-Jul-2024	8.46	8.03	8.03	8.03	8.03	8.03	8.03	3298679	264.88	5489	-	-
BCLIND	EQ	15-Jul-2024	51.90	52.14	52.50	51.31	51.89	51.76	52.03	1032799	537.39	6909	680729	65.91
BCONCEPTS	EQ	15-Jul-2024	593.30	602.00	605.75	583.10	602.80	597.65	591.99	17592	104.14	1828	8527	48.47
BDL	EQ	15-Jul-2024	1665.55	1672.95	1680.00	1622.00	1628.00	1628.75	1639.53	1731106	28381.94	68670	939562	54.28
BEACON	SM	15-Jul-2024	123.75	123.75	129.55	122.05	122.65	122.40	124.66	112000	139.62	56	72000	64.29
BEARDSELL	EQ	15-Jul-2024	37.06	37.10	38.19	36.50	37.45	37.36	37.18	63586	23.64	609	44533	70.04
BECTORFOOD	EQ	15-Jul-2024	1412.70	1413.00	1444.35	1399.40	1435.00	1439.20	1427.63	174293	2488.26	20711	92840	53.27
BEDMUTHA	EQ	15-Jul-2024	210.35	210.35	218.00	210.01	214.00	214.75	213.63	21835	46.65	1159	9669	44.28
BEL	EQ	15-Jul-2024	333.10	336.00	336.05	331.00	331.95	331.40	332.45	22021926	73211.39	175145	10354430	47.02
BEML	EQ	15-Jul-2024	5058.90	5082.00	5099.95	4963.00	5010.00	5005.05	5016.60	368295	18475.89	36880	110831	30.09
BEPL	EQ	15-Jul-2024	143.84	147.79	152.00	138.55	141.96	141.64	143.86	2886919	4153.22	21806	1288914	44.65
BERGEPAINT	EQ	15-Jul-2024	526.00	528.00	536.85	518.75	520.45	520.65	527.46	2913766	15368.98	83473	1348949	46.30
BESTAGRO	EQ	15-Jul-2024	613.75	614.90	618.75	595.05	598.00	597.05	599.46	75542	452.85	7669	40500	53.61
BETA	SM	15-Jul-2024	1197.80	1218.00	1218.00	1201.30	1213.95	1213.45	1210.86	5300	64.18	43	4800	90.57
BEWLTD	SM	15-Jul-2024	1549.00	1549.00	1549.00	1500.10	1530.00	1530.00	1526.03	500	7.63	4	375	75.00
BFINVEST	EQ	15-Jul-2024	658.10	660.00	666.85	651.20	659.90	657.00	657.76	35512	233.58	3025	14010	39.45
BFSI	EQ	15-Jul-2024	24.15	24.81	24.81	24.09	24.25	24.24	24.20	270432	65.46	1184	184547	68.24
BFUTILITIE	EQ	15-Jul-2024	835.80	841.00	843.30	828.10	831.10	832.35	834.31	110643	923.11	6467	40178	36.31
BGLOBAL	BZ	15-Jul-2024	3.20	3.26	3.36	3.04	3.35	3.34	3.30	56331	1.86	176	-	-
BGRENERGY	BE	15-Jul-2024	47.99	47.99	48.05	47.99	48.05	48.05	48.01	109634	52.63	340	-	-
BHAGCHEM	EQ	15-Jul-2024	257.10	255.50	261.00	255.10	256.98	257.31	258.29	145439	375.65	6137	56847	39.09
BHAGERIA	EQ	15-Jul-2024	166.25	166.90	173.75	164.11	169.90	170.34	169.47	49334	83.61	3026	24243	49.14
BHAGYANGR	EQ	15-Jul-2024	115.86	117.20	118.00	114.05	116.39	115.65	115.98	123834	143.62	4438	43546	35.16
BHANDA-RE1	BE	15-Jul-2024	0.66	0.66	0.69	0.55	0.69	0.63	0.61	2351068	14.23	1632	-	-
BHANDARI	EQ	15-Jul-2024	7.44	7.58	7.61	7.25	7.31	7.31	7.42	637328	47.28	1721	324087	50.85
BHARATFORG	EQ	15-Jul-2024	1618.95	1628.00	1637.50	1602.65	1634.00	1633.80	1617.70	1267549	20505.12	66016	630865	49.77
BHARATGEAR	EQ	15-Jul-2024	113.93	114.00	114.50	111.21	112.35	112.06	112.17	48608	54.52	1224	26793	55.12
BHARATRAS	EQ	15-Jul-2024	10900.80	10910.00	11099.00	10817.95	11000.00	11004.40	10985.75	5750	631.68	1731	3648	63.44
BHARATWIRE	EQ	15-Jul-2024	250.00	252.75	252.75	246.00	247.90	247.00	247.57	126367	312.85	5650	67052	53.06
BHARTIARTL	EQ	15-Jul-2024	1433.25	1433.25	1440.00	1426.05	1436.05	1437.60	1435.44	3324806	47725.55	163122	2338038	70.32
BHARTIHEXA	EQ	15-Jul-2024	1090.65	1091.00	1091.05	1062.05	1066.50	1065.30	1075.32	653277	7024.84	20895	494738	75.73
BHEL	EQ	15-Jul-2024	325.90	327.45	328.40	322.10	325.50	325.40	325.79	10789487	35151.27	89452	4191210	38.85
BHINVIT	IV	15-Jul-2024	106.59	106.80	106.90	106.16	106.70	106.62	106.54	45882	48.88	576	36454	79.45
BIGBLOC	EQ	15-Jul-2024	279.64	283.50	284.99	275.20	278.90	277.61	279.32	195127	545.03	8622	86615	44.39
BIKAJI	EQ	15-Jul-2024	707.75	709.90	715.00	700.70	712.00	713.80	709.67	232437	1649.53	13679	136344	58.66
BIL	BE	15-Jul-2024	495.10	495.10	495.10	472.25	482.75	480.45	481.46	1678	8.08	49	-	-
BINANIIND	BE	15-Jul-2024	16.38	16.65	16.65	15.70	16.17	16.16	16.02	11762	1.88	63	-	-
BIOCON	EQ	15-Jul-2024	350.75	352.00	361.50	350.75	359.70	359.15	357.60	4074238	14569.32	40245	1530417	37.56
BIOFILCHEM	EQ	15-Jul-2024	65.58	65.50	67.49	63.92	65.95	65.64	65.26	55473	36.20	933	26842	48.39
BIRDYS	SM	15-Jul-2024	91.00	88.55	88.55	88.55	88.55	88.55	88.55	1200	1.06	1	1200	100.00
BIRET	RR	15-Jul-2024	267.42	266.20	268.50	264.10	266.06	266.87	266.88	274481	732.53	2382	247262	90.08
BIRLACABLE	EQ	15-Jul-2024	246.40	247.90	291.80	247.74	281.90	282.50	278.82	3418087	9530.30	88088	545972	15.97
BIRLACORPN	EQ	15-Jul-2024	1606.65	1606.65	1609.90	1572.00	1575.25	1576.50	1588.14	156890	2491.63	9680	133790	85.28
BIRLAMONEY	EQ	15-Jul-2024	161.73	163.30	175.80	158.41	173.50	172.66	169.58	1128112	1913.10	24125	385766	34.20
BKMINDST	BZ	15-Jul-2024	1.38	1.38	1.44	1.31	1.43	1.40	1.38	75501	1.04	184	-	-
BLAL	EQ	15-Jul-2024	339.15	340.80	356.70	333.10	335.95	335.35	344.84	1351411	4660.23	36605	411533	30.45
BLBLIMITED	BE	15-Jul-2024	18.57	18.46	18.89	18.10	18.39	18.42	18.45	35086	6.47	124	-	-
BLISSGVS	EQ	15-Jul-2024	115.41	115.41	119.32	115.01	115.50	115.99	117.09	690919	808.98	9888	282489	40.89
BLKASHYAP	EQ	15-Jul-2024	98.35	99.40	106.79	98.72	103.95	103.51	103.43	5259585	5439.98	35227	2346654	44.62
BLS	EQ	15-Jul-2024	372.40	373.75	374.30	364.00	365.00	365.50	368.71	719488	2652.85	14962	357286	49.66
BLSE	EQ	15-Jul-2024	241.55	243.20	243.40	233.60	236.40	235.50	237.17	594491	1409.96	18079	355776	59.85
BLUECHIP	BE	15-Jul-2024	4.99	5.01	5.08	5.01	5.08	5.08	5.03	132211	6.65	270	-	-
BLUECOAST	BE	15-Jul-2024	9.70	9.70	9.70	9.21	9.21	9.21	9.45	2080	0.20	8	-	-
BLUEDART	EQ	15-Jul-2024	8469.10	8467.00	8610.05	8300.00	8520.00	8525.05	8461.93	9946	841.62	3377	4685	47.10
BLUEJET	EQ	15-Jul-2024	424.35	425.00	429.95	412.00	418.10	417.95	417.12	212135	884.85	5274	125587	59.20
BLUEPEBBLE	SM	15-Jul-2024	270.65	278.00	282.00	268.15	281.90	281.80	276.87	14400	39.87	18	7200	50.00
BLUESTARCO	EQ	15-Jul-2024	1708.70	1718.95	1728.25	1680.00	1685.00	1684.20	1701.90	188703	3211.54	20921	76330	40.45
BMETRICS	SM	15-Jul-2024	127.35	128.10	128.10	126.60	126.75	126.75	126.84	12400	15.73	26	9200	74.19
BODALCHEM	EQ	15-Jul-2024	78.24	78.65	78.95	77.00	78.45	77.71	77.92	637366	496.64	7141	283873	44.54
BOHRAIND	BZ	15-Jul-2024	15.05	14.29	14.29	14.29	14.29	14.29	14.29	14340	2.05	77	-	-
BOMDYEING	EQ	15-Jul-2024	215.57	215.52	217.99	212.61	214.85	214.51	215.44	1554661	3349.36	18212	541361	34.82
BOROLTD	EQ	15-Jul-2024	355.90	355.05	363.30	349.40	357.00	358.00	357.10	240367	858.34	16047	86956	36.18
BORORENEW	EQ	15-Jul-2024	505.25	506.00	515.75	503.50	507.50	508.30	508.99	302819	1541.32	15437	120747	39.87
BOROSCI	EQ	15-Jul-2024	197.12	199.10	199.90	191.00	191.01	191.74	193.90	220041	426.66	7509	125831	57.19
BOSCHLTD	EQ	15-Jul-2024	35139.05	35239.05	35364.75	35000.00	35165.50	35085.20	35174.85	14038	4937.85	7447	5117	36.45
BPCL	EQ	15-Jul-2024	304.55	306.00	309.00	304.15	307.75	307.75	307.50	8687357	26713.82	84885	4878800	56.16
BPL	EQ	15-Jul-2024	137.01	139.00	147.85	132.01	142.25	142.24	142.24	1505073	2140.78	25665	507825	33.74
BRIGADE	EQ	15-Jul-2024	1311.90	1319.00	1321.80	1257.00	1260.00	1259.80	1268.20	317470	4026.15	28439	153442	48.33
BRIGHT	SZ	15-Jul-2024	6.95	7.05	7.05	6.70	6.85	6.85	6.83	162000	11.06	54	123000	75.93
BRITANNIA	EQ	15-Jul-2024	5787.05	5807.00	5847.75	5788.00	5814.75	5809.70	5819.81	135374	7878.51	21978	53544	39.55
BRNL	BE	15-Jul-2024	59.36	58.17	58.17	58.17	58.17	58.17	58.17	17626	10.25	220	-	-
BROOKS	BE	15-Jul-2024	84.78	85.01	85.02	82.00	82.00	82.38	82.90	34715	28.78	241	-	-
BSE	EQ	15-Jul-2024	2363.80	2380.00	2389.00	2330.00	2376.00	2371.25	2355.48	662301	15600.39	75280	432832	65.35
BSE500IETF	EQ	15-Jul-2024	38.84	38.99	39.17	38.90	39.05	39.07	39.04	102088	39.85	1212	86575	84.80
BSHSL	EQ	15-Jul-2024	206.66	206.70	209.90	198.00	205.00	203.67	205.39	38373	78.81	1730	19126	49.84
BSL	EQ	15-Jul-2024	204.96	209.11	218.00	206.42	211.30	211.66	210.13	91000	191.22	3028	51981	57.12
BSLGOLDETF	EQ	15-Jul-2024	65.39	65.74	66.10	65.12	65.46	65.55	65.64	20383	13.38	517	11649	57.15
BSLNIFTY	EQ	15-Jul-2024	28.06	28.61	28.77	28.06	28.25	28.17	28.21	779746	219.95	16968	559360	71.74
BSLSENETFG	EQ	15-Jul-2024	79.51	81.15	81.36	79.19	79.94	79.67	79.69	5090	4.06	176	3887	76.37
BSOFT	EQ	15-Jul-2024	732.35	747.00	748.65	730.25	734.20	733.95	740.69	5221826	38677.75	97286	1856375	35.55
BTML	BE	15-Jul-2024	13.70	13.55	13.55	13.48	13.48	13.48	13.52	61154	8.27	209	-	-
BURNPUR	BE	15-Jul-2024	10.70	10.48	10.48	10.48	10.48	10.48	10.48	69773	7.31	194	-	-
BUTTERFLY	EQ	15-Jul-2024	854.75	854.75	871.75	844.15	856.00	852.80	854.13	8959	76.52	1708	3055	34.10
BVCL	EQ	15-Jul-2024	60.91	60.52	62.98	59.61	61.55	60.58	60.44	30598	18.49	1377	14875	48.61
BYKE	BE	15-Jul-2024	79.59	78.80	79.95	76.00	77.00	76.46	77.93	73062	56.94	371	-	-
CADSYS	ST	15-Jul-2024	193.00	196.25	202.65	196.25	202.65	202.65	201.79	23500	47.42	42	23000	97.87
CALSOFT	BE	15-Jul-2024	17.13	17.89	17.89	16.70	17.79	17.37	17.63	30632	5.40	98	-	-
CAMLINFINE	EQ	15-Jul-2024	104.81	106.00	111.00	105.00	107.90	107.58	108.49	1271739	1379.77	13336	565989	44.51
CAMPUS	EQ	15-Jul-2024	294.25	300.00	301.00	296.10	300.00	299.95	298.83	1111981	3322.91	28162	624401	56.15
CAMS	EQ	15-Jul-2024	4070.25	4050.00	4098.95	4011.00	4038.00	4041.35	4045.77	145285	5877.90	18180	56901	39.17
CANARYS	SM	15-Jul-2024	58.10	59.60	61.00	57.60	58.00	58.10	59.28	224000	132.79	55	120000	53.57
CANBK	EQ	15-Jul-2024	112.72	113.25	117.55	112.40	117.30	117.25	115.57	49372062	57060.32	158270	22559799	45.69
CANFINHOME	EQ	15-Jul-2024	868.25	865.00	882.45	855.25	877.65	878.45	871.94	737699	6432.29	37401	292925	39.71
CANTABIL	EQ	15-Jul-2024	290.65	309.50	309.50	290.00	293.70	293.13	298.77	1947632	5818.86	41217	747066	38.36
CAPACITE	EQ	15-Jul-2024	290.10	291.25	293.95	283.75	293.05	292.40	289.99	931391	2700.90	22599	221910	23.83
CAPITALSFB	EQ	15-Jul-2024	358.05	358.00	363.20	353.05	360.70	360.20	360.02	61207	220.36	4610	35986	58.79
CAPLIPOINT	EQ	15-Jul-2024	1519.20	1520.05	1534.00	1496.15	1520.00	1519.35	1518.55	122520	1860.52	15649	57394	46.84
CAPTRUST	EQ	15-Jul-2024	117.67	120.97	120.97	116.60	117.25	118.60	119.14	21887	26.08	1724	8996	41.10
CARBORUNIV	EQ	15-Jul-2024	1690.55	1709.10	1758.00	1685.05	1724.00	1717.60	1730.86	308724	5343.59	27501	138677	44.92
CAREERP	EQ	15-Jul-2024	421.00	427.00	474.90	424.50	470.50	467.90	455.55	616218	2807.20	32548	181043	29.38
CARERATING	EQ	15-Jul-2024	1096.05	1091.00	1104.40	1070.25	1072.00	1072.35	1086.37	63362	688.35	9998	36350	57.37
CARTRADE	EQ	15-Jul-2024	833.40	847.00	855.40	827.50	835.00	832.95	833.78	160050	1334.47	6960	108348	67.70
CARYSIL	EQ	15-Jul-2024	792.65	793.10	800.00	771.00	777.00	773.35	779.97	115756	902.86	9926	69087	59.68
CASTROLIND	EQ	15-Jul-2024	251.58	252.97	269.95	249.34	269.95	267.32	261.22	24782327	64736.89	164809	6490772	26.19
CBAZAAR	SM	15-Jul-2024	16.00	16.45	16.45	16.45	16.45	16.45	16.45	16000	2.63	2	16000	100.00
CCHHL	BE	15-Jul-2024	24.83	24.25	26.00	23.58	24.00	24.06	24.00	248335	59.60	1055	-	-
CCL	EQ	15-Jul-2024	608.40	609.85	614.00	598.50	603.00	601.60	602.62	97644	588.42	5790	54888	56.21
CDSL	EQ	15-Jul-2024	2418.90	2431.00	2474.70	2387.00	2413.00	2406.95	2423.19	1409504	34154.99	80232	550868	39.08
CEATLTD	EQ	15-Jul-2024	2622.70	2670.00	2813.75	2642.10	2733.20	2724.35	2767.26	1057970	29276.76	84737	148817	14.07
CELEBRITY	EQ	15-Jul-2024	19.18	19.44	19.44	18.78	18.99	18.88	18.93	170834	32.34	587	114519	67.04
CELLECOR	SM	15-Jul-2024	290.35	288.00	292.00	284.00	285.00	285.30	287.43	34800	100.02	54	25200	72.41
CELLO	EQ	15-Jul-2024	979.35	989.45	990.00	970.00	974.60	972.20	978.52	128338	1255.82	5397	75023	58.46
CELLPOINT	SM	15-Jul-2024	37.00	37.60	37.60	35.75	36.35	36.15	36.70	43200	15.85	27	22800	52.78
CENTENKA	EQ	15-Jul-2024	571.60	567.75	577.30	567.00	568.00	569.05	569.16	18471	105.13	1752	10782	58.37
CENTEXT	EQ	15-Jul-2024	27.39	28.74	28.75	28.63	28.75	28.75	28.75	408460	117.41	629	358437	87.75
CENTRALBK	EQ	15-Jul-2024	63.32	63.74	66.66	63.26	65.65	65.57	65.56	32858029	21542.02	90236	11214821	34.13
CENTRUM	EQ	15-Jul-2024	38.92	38.92	40.59	38.25	40.01	39.70	39.21	998790	391.63	9921	397302	39.78
CENTUM	EQ	15-Jul-2024	1647.25	1655.40	1660.00	1623.40	1635.00	1646.05	1638.66	18276	299.48	3858	9225	50.48
CENTURYPLY	EQ	15-Jul-2024	703.70	706.50	710.00	698.60	702.75	702.15	704.22	99642	701.70	5947	43628	43.78
CENTURYTEX	EQ	15-Jul-2024	2141.45	2142.00	2173.20	2095.20	2101.00	2101.45	2120.36	210387	4460.96	25808	89613	42.59
CERA	EQ	15-Jul-2024	8988.70	9028.35	9166.10	8970.00	9114.40	9046.60	9044.46	13938	1260.62	5247	6312	45.29
CEREBRAINT	BE	15-Jul-2024	7.06	7.15	7.34	7.07	7.31	7.24	7.28	415537	30.23	740	-	-
CESC	EQ	15-Jul-2024	186.92	186.94	190.40	182.51	183.70	183.49	185.70	6448190	11974.17	55371	1992251	30.90
CGCL	EQ	15-Jul-2024	226.50	227.30	227.30	218.90	219.00	219.86	221.37	244278	540.76	8098	111884	45.80
CGPOWER	EQ	15-Jul-2024	726.65	732.00	737.80	723.20	726.30	726.95	728.13	1566739	11407.85	54244	867105	55.34
CGRAPHICS	SM	15-Jul-2024	175.20	175.20	183.95	172.50	183.90	183.95	177.42	214400	380.40	81	177600	82.84
CHALET	EQ	15-Jul-2024	822.20	824.25	832.80	783.00	789.90	792.05	795.54	291088	2315.73	22645	145132	49.86
CHAMBLFERT	EQ	15-Jul-2024	504.95	506.00	509.60	494.25	509.00	507.70	503.47	2251829	11337.21	29496	492348	21.86
CHAVDA	SM	15-Jul-2024	160.55	160.55	164.25	160.50	162.70	161.95	162.20	57000	92.46	57	43000	75.44
CHEMBOND	EQ	15-Jul-2024	632.50	642.80	642.80	625.05	629.60	630.15	632.49	14262	90.21	791	10469	73.40
CHEMCON	EQ	15-Jul-2024	265.75	267.45	267.45	262.65	264.95	264.65	264.28	34824	92.03	2722	18109	52.00
CHEMFAB	EQ	15-Jul-2024	654.45	672.85	672.95	637.95	671.90	669.10	658.56	36494	240.33	2145	22387	61.34
CHEMPLASTS	EQ	15-Jul-2024	533.30	533.00	535.45	523.00	533.10	531.65	530.00	103389	547.96	6268	54665	52.87
CHENNPETRO	EQ	15-Jul-2024	1046.85	1055.00	1102.05	1050.00	1090.00	1084.70	1080.69	2568329	27755.57	83218	773942	30.13
CHEVIOT	EQ	15-Jul-2024	1393.05	1395.00	1406.05	1375.00	1396.00	1397.40	1391.23	4975	69.21	1561	2942	59.14
CHOICEIN	EQ	15-Jul-2024	387.45	389.80	390.60	380.00	381.05	381.20	383.54	682272	2616.80	8314	161028	23.60
CHOLAFIN	EQ	15-Jul-2024	1380.70	1382.00	1419.80	1373.90	1414.95	1413.50	1401.46	1077931	15106.74	53283	601127	55.77
CHOLAHLDNG	EQ	15-Jul-2024	1466.00	1469.20	1505.00	1463.75	1487.50	1480.40	1485.60	201583	2994.71	22957	122721	60.88
CIEINDIA	EQ	15-Jul-2024	597.45	600.00	603.00	588.10	593.00	591.85	594.98	122170	726.89	10261	48529	39.72
CIGNITITEC	EQ	15-Jul-2024	1356.95	1360.00	1369.00	1355.15	1356.15	1360.55	1359.58	206131	2802.52	2836	168164	81.58
CINELINE	EQ	15-Jul-2024	143.34	144.00	145.50	141.50	145.45	144.90	143.75	60111	86.41	1081	43601	72.53
CINEVISTA	BE	15-Jul-2024	18.04	18.20	18.30	17.30	17.99	17.99	17.90	24340	4.36	61	-	-
CIPLA	EQ	15-Jul-2024	1512.05	1516.60	1531.95	1513.25	1514.90	1517.20	1523.67	1825510	27814.80	78582	1074434	58.86
CLEAN	EQ	15-Jul-2024	1493.45	1493.45	1493.45	1464.05	1475.00	1477.75	1479.76	73270	1084.22	9533	35829	48.90
CLEDUCATE	EQ	15-Jul-2024	94.62	96.00	96.00	90.51	92.50	92.00	92.08	101578	93.54	2548	66715	65.68
CLOUD	SM	15-Jul-2024	29.25	27.80	27.80	27.80	27.80	27.80	27.80	65000	18.07	48	65000	100.00
CLSEL	EQ	15-Jul-2024	216.32	218.99	218.99	214.55	215.35	215.74	216.02	91784	198.27	3940	41999	45.76
CLSL	SM	15-Jul-2024	45.30	47.35	47.60	45.00	45.00	45.05	45.62	60000	27.37	28	46000	76.67
CMICABLES	BZ	15-Jul-2024	4.50	4.50	4.72	4.27	4.72	4.72	4.37	16230	0.71	56	-	-
CMMIPL	ST	15-Jul-2024	2.40	2.40	2.40	2.35	2.35	2.35	2.37	114000	2.70	26	114000	100.00
CMNL	SM	15-Jul-2024	70.00	70.00	70.95	69.00	69.15	69.15	69.63	18000	12.53	12	13500	75.00
CMRSL	SM	15-Jul-2024	161.50	153.50	156.00	153.45	153.45	153.45	153.69	11200	17.21	14	10400	92.86
CMSINFO	EQ	15-Jul-2024	533.40	535.00	535.20	520.00	532.05	531.50	526.58	366653	1930.73	16498	154847	42.23
COALINDIA	EQ	15-Jul-2024	496.20	500.00	503.60	492.55	497.35	497.75	498.18	7106020	35401.12	95238	3375577	47.50
COASTCORP	EQ	15-Jul-2024	245.89	247.16	247.21	241.00	243.41	244.78	244.41	30729	75.11	2115	18190	59.19
COCHINSHIP	EQ	15-Jul-2024	2828.75	2842.00	2848.00	2725.00	2751.00	2744.65	2751.61	1505323	41420.54	111035	763511	50.72
COFFEEDAY	EQ	15-Jul-2024	53.48	53.81	54.00	53.25	53.59	53.36	53.55	1018380	545.32	5719	551715	54.18
COFORGE	EQ	15-Jul-2024	5977.65	6030.00	6058.75	5866.05	5943.00	5916.00	5927.81	474811	28145.90	58473	151489	31.91
COLPAL	EQ	15-Jul-2024	3034.80	3035.10	3104.60	3013.10	3096.50	3097.30	3073.91	470616	14466.32	39012	214134	45.50
COMMITTED	SM	15-Jul-2024	58.65	58.65	58.65	56.95	56.95	56.95	57.58	19200	11.06	12	16000	83.33
COMMOIETF	EQ	15-Jul-2024	94.15	95.13	95.13	93.82	94.10	94.73	94.59	64339	60.86	1768	54173	84.20
COMPINFO	BZ	15-Jul-2024	3.46	3.46	3.46	3.28	3.28	3.28	3.28	42279	1.39	102	-	-
COMPUSOFT	EQ	15-Jul-2024	27.46	27.51	27.95	27.30	27.67	27.50	27.69	58955	16.32	695	38909	66.00
COMSYN	EQ	15-Jul-2024	76.31	76.74	78.24	75.06	76.99	76.41	76.33	64170	48.98	820	28897	45.03
CONCOR	EQ	15-Jul-2024	1057.45	1062.65	1062.65	1043.30	1055.00	1056.35	1052.31	3021990	31800.85	79355	1939207	64.17
CONCORDBIO	EQ	15-Jul-2024	1689.90	1700.00	1720.95	1677.50	1716.50	1713.25	1712.35	103468	1771.74	12060	52384	50.63
CONFIPET	EQ	15-Jul-2024	80.81	81.14	83.10	80.01	83.00	82.60	81.74	1333260	1089.84	11356	688053	51.61
CONS	EQ	15-Jul-2024	114.95	114.95	116.01	114.95	115.06	115.18	115.39	1477	1.70	61	1048	70.95
CONSOFINVT	EQ	15-Jul-2024	198.29	197.20	199.59	195.30	198.89	197.68	197.19	14551	28.69	949	8588	59.02
CONSUMBEES	EQ	15-Jul-2024	125.14	125.85	126.00	125.20	125.99	125.89	125.79	78479	98.72	1355	62043	79.06
CONSUMIETF	EQ	15-Jul-2024	116.17	116.99	117.01	114.84	116.61	116.78	116.65	15976	18.64	295	9643	60.36
CONTI	SM	15-Jul-2024	30.00	30.00	30.00	28.60	29.00	29.15	29.07	23331	6.78	6	23331	100.00
CONTROLPR	EQ	15-Jul-2024	819.95	819.95	826.95	806.85	811.00	809.20	812.77	26773	217.60	3055	17149	64.05
COOLCAPS	SM	15-Jul-2024	335.00	341.70	341.70	340.00	340.00	340.00	340.85	500	1.70	2	500	100.00
CORALFINAC	EQ	15-Jul-2024	57.27	57.27	59.90	56.01	57.70	58.02	57.90	198847	115.14	1923	88721	44.62
CORDSCABLE	BE	15-Jul-2024	223.72	234.90	234.90	234.90	234.90	234.90	234.90	14711	34.56	205	-	-
COROMANDEL	EQ	15-Jul-2024	1602.00	1602.10	1622.65	1590.35	1593.00	1597.60	1600.72	376336	6024.10	25092	206930	54.99
COSMOFIRST	EQ	15-Jul-2024	841.25	840.00	849.60	815.55	827.95	825.35	830.65	53948	448.12	2547	31865	59.07
COUNCODOS	EQ	15-Jul-2024	7.02	7.29	7.29	6.70	7.00	6.86	7.06	521974	36.86	1069	289842	55.53
CPS	ST	15-Jul-2024	290.85	299.90	299.90	299.90	299.90	299.90	299.90	1200	3.60	2	1200	100.00
CPSEETF	EQ	15-Jul-2024	101.34	101.85	103.00	101.33	103.00	102.92	102.38	4083348	4180.34	20826	2011363	49.26
CRAFTSMAN	EQ	15-Jul-2024	5251.40	5275.95	5323.95	5150.00	5247.80	5255.55	5240.06	50102	2625.38	13097	20563	41.04
CRAYONS	SM	15-Jul-2024	130.50	133.95	134.00	131.00	133.70	132.80	132.54	14000	18.56	14	11000	78.57
CREATIVE	EQ	15-Jul-2024	749.00	749.00	796.95	749.00	783.45	782.00	782.16	41483	324.46	4366	21850	52.67
CREATIVEYE	BE	15-Jul-2024	6.07	6.07	6.07	5.94	5.99	5.99	5.99	9135	0.55	21	-	-
CREDITACC	EQ	15-Jul-2024	1292.60	1307.45	1313.70	1272.10	1280.50	1282.90	1284.29	298074	3828.13	31521	175794	58.98
CREST	EQ	15-Jul-2024	419.10	424.60	430.00	414.35	415.00	416.35	421.70	19697	83.06	1756	9954	50.54
CRISIL	EQ	15-Jul-2024	4329.45	4350.00	4607.85	4350.00	4522.15	4517.90	4522.09	255319	11545.76	39644	81611	31.96
CROMPTON	EQ	15-Jul-2024	431.75	433.45	434.25	428.50	432.10	431.55	431.63	928230	4006.49	24239	495159	53.34
CROWN	BE	15-Jul-2024	290.85	297.80	299.05	280.00	289.00	283.50	287.21	10877	31.24	326	-	-
CSBBANK	EQ	15-Jul-2024	364.40	368.00	370.00	359.00	359.85	359.90	363.35	292500	1062.79	12811	170431	58.27
CSLFINANCE	EQ	15-Jul-2024	465.25	467.70	475.45	458.00	470.00	470.85	467.73	27165	127.06	2574	13424	49.42
CTE	EQ	15-Jul-2024	128.63	129.10	147.60	127.81	142.51	144.43	142.30	1112355	1582.90	15497	331957	29.84
CUB	EQ	15-Jul-2024	159.99	160.09	162.86	159.67	162.10	162.46	161.75	1440820	2330.54	13002	478289	33.20
CUBEXTUB	BE	15-Jul-2024	103.50	104.70	105.57	104.70	105.57	105.57	105.05	14438	15.17	55	-	-
CUMMINSIND	EQ	15-Jul-2024	3954.05	3970.00	3985.00	3865.35	3889.00	3890.80	3896.34	898925	35025.17	68594	553173	61.54
CUPID	BE	15-Jul-2024	86.92	87.79	88.40	87.00	88.20	87.96	87.52	832376	728.48	2197	-	-
CYBERMEDIA	EQ	15-Jul-2024	25.67	27.11	28.20	25.60	25.90	25.98	26.41	124057	32.76	840	79557	64.13
CYBERTECH	EQ	15-Jul-2024	176.45	177.50	205.00	173.34	202.80	199.32	195.25	2667670	5208.67	50217	664333	24.90
CYIENT	EQ	15-Jul-2024	1838.00	1890.00	1929.05	1845.90	1864.95	1859.35	1883.10	1071137	20170.62	66344	496783	46.38
CYIENTDLM	EQ	15-Jul-2024	765.65	775.00	782.00	749.00	752.00	753.60	757.00	266807	2019.73	15375	131846	49.42
DABUR	EQ	15-Jul-2024	630.00	632.90	638.95	630.15	632.00	632.40	633.46	1091279	6912.79	34743	523130	47.94
DALBHARAT	EQ	15-Jul-2024	1933.60	1945.05	1960.00	1913.55	1928.00	1929.20	1935.46	656450	12705.35	31771	328098	49.98
DALMIASUG	EQ	15-Jul-2024	421.15	419.05	422.05	399.15	405.00	405.25	406.98	219684	894.08	15052	96711	44.02
DAMODARIND	EQ	15-Jul-2024	51.60	52.65	52.99	51.00	51.25	51.29	51.74	26077	13.49	522	8283	31.76
DANGEE	EQ	15-Jul-2024	7.57	7.50	7.65	7.48	7.48	7.48	7.51	290256	21.80	657	241591	83.23
DATAMATICS	EQ	15-Jul-2024	645.35	651.00	674.00	635.30	653.50	650.90	656.72	358751	2355.98	18782	120437	33.57
DATAPATTNS	EQ	15-Jul-2024	3350.40	3364.10	3406.95	3301.00	3357.00	3337.15	3344.36	311983	10433.83	33253	88827	28.47
DAVANGERE	EQ	15-Jul-2024	9.02	9.08	9.15	8.88	8.92	8.93	8.97	6765278	606.55	9318	3546807	52.43
DBCORP	EQ	15-Jul-2024	385.50	386.80	393.55	375.05	382.00	382.70	383.90	207265	795.69	6105	100038	48.27
DBL	EQ	15-Jul-2024	534.80	536.20	539.25	525.00	530.10	530.30	529.85	215570	1142.19	9258	100565	46.65
DBOL	EQ	15-Jul-2024	142.20	142.20	143.85	138.50	138.85	138.76	139.44	182631	254.65	2872	115534	63.26
DBREALTY	EQ	15-Jul-2024	207.78	209.80	212.77	206.10	206.99	207.14	208.79	2426428	5066.23	25154	1076457	44.36
DBSTOCKBRO	EQ	15-Jul-2024	46.00	46.21	46.97	46.05	46.33	46.72	46.29	21375	9.89	346	17611	82.39
DCAL	EQ	15-Jul-2024	168.52	169.30	171.98	166.95	167.66	167.77	169.01	340637	575.72	7957	164276	48.23
DCBBANK	EQ	15-Jul-2024	131.72	132.10	138.00	131.68	137.75	137.51	135.09	2937863	3968.62	18741	1595248	54.30
DCG	SM	15-Jul-2024	149.70	153.95	157.95	147.00	150.75	148.65	150.20	145200	218.10	119	81600	56.20
DCI	BE	15-Jul-2024	362.39	380.50	380.50	375.00	380.50	380.50	380.39	14672	55.81	235	-	-
DCM	EQ	15-Jul-2024	92.95	93.85	96.90	92.35	93.65	94.04	94.46	152052	143.62	2298	65167	42.86
DCMFINSERV	BE	15-Jul-2024	6.05	6.35	6.35	6.05	6.30	6.28	6.25	39856	2.49	167	-	-
DCMNVL	EQ	15-Jul-2024	256.89	257.16	259.38	241.21	245.00	246.86	249.01	45491	113.28	3087	25914	56.97
DCMSHRIRAM	EQ	15-Jul-2024	992.90	992.90	1011.70	986.00	995.30	997.15	1000.22	42389	423.98	5962	16490	38.90
DCMSRIND	EQ	15-Jul-2024	217.19	217.19	219.35	215.25	218.00	218.57	217.29	156501	340.06	5006	98486	62.93
DCW	EQ	15-Jul-2024	54.09	54.09	54.29	52.85	53.28	53.12	53.22	1885810	1003.64	8855	835702	44.32
DCXINDIA	EQ	15-Jul-2024	411.75	416.50	438.00	404.70	420.60	421.35	421.46	1767661	7449.93	27621	849706	48.07
DECCANCE	EQ	15-Jul-2024	656.75	659.45	678.05	650.05	673.95	665.80	660.64	16304	107.71	2051	7641	46.87
DEEDEV	EQ	15-Jul-2024	380.35	382.95	388.15	363.00	367.00	365.55	374.28	874455	3272.91	27419	317856	36.35
DEEM	SM	15-Jul-2024	102.00	103.00	104.00	99.05	101.40	101.35	101.52	24000	24.36	24	21000	87.50
DEEPAKFERT	EQ	15-Jul-2024	773.50	775.80	795.00	760.05	782.55	781.75	781.01	1079297	8429.44	31725	324198	30.04
DEEPAKNTR	EQ	15-Jul-2024	2774.60	2768.60	2829.95	2752.05	2795.00	2801.45	2805.40	449236	12602.86	34655	166222	37.00
DEEPENR	EQ	15-Jul-2024	187.23	190.00	190.00	180.15	181.05	181.16	183.67	46085	84.64	2201	32486	70.49
DEEPINDS	EQ	15-Jul-2024	318.20	335.00	335.00	312.95	317.00	315.25	322.34	564572	1819.83	20505	195503	34.63
DELAPLEX	SM	15-Jul-2024	281.80	283.00	290.35	281.80	282.00	281.90	284.29	13800	39.23	23	11400	82.61
DELHIVERY	EQ	15-Jul-2024	378.40	379.95	379.95	372.60	379.85	378.35	376.21	2282195	8585.88	41633	1557399	68.24
DELPHIFX	BE	15-Jul-2024	209.92	206.00	207.50	206.00	207.50	207.50	206.94	1064	2.20	23	-	-
DELTACORP	EQ	15-Jul-2024	140.17	140.17	146.70	137.22	141.00	142.01	142.92	6415535	9168.84	41711	1631255	25.43
DELTAMAGNT	EQ	15-Jul-2024	93.47	94.90	98.40	93.01	96.64	97.16	96.74	25640	24.80	465	12845	50.10
DEN	EQ	15-Jul-2024	53.64	54.12	56.75	53.20	55.89	55.82	55.34	6533414	3615.36	35374	2084852	31.91
DENEERS	SM	15-Jul-2024	200.00	199.95	203.50	195.30	195.30	195.70	199.73	3600	7.19	6	2400	66.67
DENORA	EQ	15-Jul-2024	1902.15	1950.00	2019.40	1896.95	1905.00	1900.95	1951.46	153304	2991.67	18340	40959	26.72
DENTALKART	SM	15-Jul-2024	594.30	585.15	600.00	572.00	595.00	591.00	587.98	17250	101.43	50	13000	75.36
DESTINY	ST	15-Jul-2024	35.75	37.25	37.25	34.00	34.00	34.00	34.73	48000	16.67	9	48000	100.00
DEVIT	EQ	15-Jul-2024	121.13	122.90	145.35	122.89	145.35	145.35	142.28	2197336	3126.42	15706	608757	27.70
DEVYANI	EQ	15-Jul-2024	163.03	163.95	172.00	162.21	170.72	170.07	169.58	7714646	13082.55	56090	5621478	72.87
DGCONTENT	BE	15-Jul-2024	35.77	37.55	37.55	35.31	36.40	36.38	37.41	9453	3.54	80	-	-
DHAMPURSUG	EQ	15-Jul-2024	225.01	226.00	226.00	223.00	224.60	224.34	224.26	284045	637.01	6484	125922	44.33
DHANBANK	EQ	15-Jul-2024	41.85	41.55	42.30	41.10	42.00	41.85	41.68	1309627	545.86	5126	651821	49.77
DHANI	EQ	15-Jul-2024	56.55	56.90	61.39	55.25	58.27	58.26	58.72	14266494	8377.10	57780	4250220	29.79
DHANUKA	EQ	15-Jul-2024	1700.00	1713.15	1729.00	1652.45	1718.00	1720.05	1711.04	88094	1507.32	7954	67931	77.11
DHARMAJ	EQ	15-Jul-2024	304.70	308.95	310.00	301.31	302.30	302.22	303.71	114461	347.63	5482	53200	46.48
DHRUV	BE	15-Jul-2024	135.35	135.35	135.35	132.64	132.64	132.64	133.73	16244	21.72	65	-	-
DHTL	SM	15-Jul-2024	126.50	126.50	126.50	126.50	126.50	126.50	126.50	800	1.01	1	800	100.00
DHUNINV	EQ	15-Jul-2024	1346.80	1346.80	1346.80	1319.90	1320.00	1326.80	1328.65	2106	27.98	548	1185	56.27
DIACABS	BE	15-Jul-2024	1320.00	1315.00	1315.00	1314.00	1315.00	1315.00	1314.99	6402	84.19	280	-	-
DIAMINESQ	EQ	15-Jul-2024	605.80	605.80	628.95	587.05	593.00	593.30	602.20	76399	460.07	4317	52182	68.30
DIAMONDYD	EQ	15-Jul-2024	899.90	900.00	907.20	896.15	904.00	902.40	901.53	19735	177.92	1472	14137	71.63
DICIND	EQ	15-Jul-2024	508.00	517.00	524.80	503.80	523.65	515.55	514.72	9658	49.71	1097	2779	28.77
DIGIDRIVE	BE	15-Jul-2024	34.50	33.90	34.11	33.90	34.06	34.06	34.00	6547	2.23	62	-	-
DIGIKORE	SM	15-Jul-2024	503.65	521.95	543.75	513.00	537.00	535.60	531.83	51200	272.29	189	43400	84.77
DIGISPICE	EQ	15-Jul-2024	42.88	42.90	43.18	41.18	41.78	41.72	41.88	433647	181.60	3045	269194	62.08
DIGJAMLMTD	BE	15-Jul-2024	82.56	82.00	83.89	82.00	82.11	82.96	82.57	926	0.76	30	-	-
DIL	EQ	15-Jul-2024	7.55	7.55	7.65	7.43	7.47	7.49	7.51	748834	56.21	2011	373717	49.91
DISHTV	EQ	15-Jul-2024	15.12	15.19	15.44	14.93	15.23	15.19	15.17	15004568	2275.71	13602	3676430	24.50
DIVGIITTS	EQ	15-Jul-2024	693.30	695.50	717.30	686.70	715.00	713.05	708.86	32149	227.89	2978	16277	50.63
DIVISLAB	EQ	15-Jul-2024	4539.30	4542.00	4604.35	4536.10	4567.10	4575.40	4568.63	616728	28176.02	47106	449048	72.81
DIVOPPBEES	EQ	15-Jul-2024	83.67	86.20	86.20	83.69	84.54	84.47	84.41	81202	68.54	1571	59921	73.79
DIXON	EQ	15-Jul-2024	12410.00	12500.00	12709.80	12400.00	12690.00	12679.60	12578.02	208967	26283.92	40417	80990	38.76
DJML	BE	15-Jul-2024	334.25	330.00	331.00	330.00	330.90	330.90	330.96	16368	54.17	41	-	-
DKEGL	SM	15-Jul-2024	80.75	80.75	84.70	80.75	84.70	83.45	83.47	9000	7.51	6	9000	100.00
DLF	EQ	15-Jul-2024	821.70	827.00	835.70	818.65	833.00	833.30	829.11	1494904	12394.44	41759	559697	37.44
DLINKINDIA	EQ	15-Jul-2024	622.55	625.65	653.55	608.00	622.20	621.35	624.88	569339	3557.69	20587	151671	26.64
DMART	EQ	15-Jul-2024	4943.65	5126.45	5164.00	4943.65	4990.00	4988.85	5005.45	1405587	70355.90	105021	724609	51.55
DMCC	EQ	15-Jul-2024	318.20	328.90	328.90	307.75	310.00	309.60	311.57	70117	218.46	2314	36491	52.04
DNAMEDIA	EQ	15-Jul-2024	5.00	5.10	5.15	4.95	5.09	5.08	5.06	168955	8.55	657	106290	62.91
DODLA	EQ	15-Jul-2024	1122.75	1115.85	1174.70	1104.00	1146.00	1146.55	1148.89	78951	907.06	12384	33782	42.79
DOLATALGO	EQ	15-Jul-2024	133.36	138.00	138.00	131.28	132.20	131.70	133.61	483206	645.63	8184	277448	57.42
DOLLAR	EQ	15-Jul-2024	519.20	515.20	535.60	512.85	530.00	528.05	526.31	154850	814.99	8367	67939	43.87
DOLLEX	SM	15-Jul-2024	44.00	46.45	47.95	43.40	43.40	43.40	45.17	40000	18.07	10	36000	90.00
DOLPHIN	BE	15-Jul-2024	638.00	648.00	656.25	610.00	618.00	611.55	618.73	3826	23.67	362	-	-
DOMS	EQ	15-Jul-2024	2324.70	2344.70	2363.90	2310.05	2340.00	2343.05	2345.96	64733	1518.61	12796	33552	51.83
DONEAR	EQ	15-Jul-2024	121.98	122.98	126.80	119.64	126.00	125.93	123.97	280285	347.46	8028	119059	42.48
DPABHUSHAN	EQ	15-Jul-2024	1351.50	1357.50	1358.95	1304.05	1317.00	1316.65	1318.06	19748	260.29	3773	11564	58.56
DPEL	ST	15-Jul-2024	114.85	117.00	120.50	109.10	111.95	112.00	112.43	177000	198.99	58	165000	93.22
DPSCLTD	EQ	15-Jul-2024	20.51	21.80	22.56	21.45	22.56	22.56	22.13	6507101	1439.96	12000	3282340	50.44
DPWIRES	EQ	15-Jul-2024	446.75	449.90	449.90	441.10	445.50	446.30	445.36	14966	66.65	2102	7084	47.33
DRCSYSTEMS	BE	15-Jul-2024	31.47	32.99	33.04	30.05	32.47	32.20	32.15	758248	243.75	1900	-	-
DREAMFOLKS	EQ	15-Jul-2024	475.35	478.20	478.30	470.15	472.55	472.80	472.63	111205	525.59	9502	68125	61.26
DREDGECORP	EQ	15-Jul-2024	1319.20	1337.00	1385.15	1320.05	1385.15	1385.15	1363.84	106604	1453.90	4181	67332	63.16
DRONE	SM	15-Jul-2024	370.35	363.60	388.85	363.60	388.85	388.85	378.20	89000	336.60	86	68000	76.40
DRREDDY	EQ	15-Jul-2024	6719.45	6750.00	6884.95	6702.55	6775.00	6794.75	6803.98	604795	41150.10	65074	268578	44.41
DSSL	EQ	15-Jul-2024	1328.20	1358.00	1358.00	1317.05	1337.00	1330.90	1333.36	20469	272.92	3032	11578	56.56
DTIL	EQ	15-Jul-2024	222.16	222.30	229.50	219.25	220.00	220.72	223.95	20822	46.63	664	9517	45.71
DTL	ST	15-Jul-2024	203.20	194.10	213.35	194.10	213.35	213.35	206.42	84000	173.40	61	78000	92.86
DUCOL	SM	15-Jul-2024	148.00	146.30	146.30	142.40	142.90	143.10	143.74	16800	24.15	20	12800	76.19
DUCON	BE	15-Jul-2024	7.77	8.15	8.15	8.15	8.15	8.15	8.15	169690	13.83	221	-	-
DUGLOBAL	SM	15-Jul-2024	71.65	69.25	72.50	69.25	70.00	70.00	71.87	220000	158.12	88	17500	7.95
DURLAX	SM	15-Jul-2024	84.90	85.50	85.50	81.25	82.55	82.85	82.92	244000	202.33	114	152000	62.30
DVL	EQ	15-Jul-2024	384.65	392.25	392.25	375.35	380.30	380.60	382.27	81231	310.52	7434	32596	40.13
DWARKESH	EQ	15-Jul-2024	76.64	77.02	77.25	75.52	76.15	76.20	76.17	1594396	1214.49	10953	760141	47.68
DYCL	EQ	15-Jul-2024	577.15	581.00	599.95	573.15	596.55	598.15	592.17	81630	483.38	6805	45495	55.73
DYNAMATECH	EQ	15-Jul-2024	7039.45	7110.35	7148.95	6850.20	6880.00	6909.10	6941.30	6959	483.04	2437	3987	57.29
DYNAMIC	SM	15-Jul-2024	336.30	339.95	339.95	319.50	319.50	319.50	323.05	137000	442.57	90	86000	62.77
DYNPRO	EQ	15-Jul-2024	369.80	364.00	378.00	364.00	376.00	374.95	371.19	37215	138.14	2481	24287	65.26
E2E	BE	15-Jul-2024	1514.65	1519.75	1590.35	1515.65	1590.35	1590.35	1584.97	26060	413.04	1281	-	-
EASEMYTRIP	EQ	15-Jul-2024	40.88	41.05	41.30	40.69	41.03	41.03	41.01	7036409	2885.43	21082	3618315	51.42
EBBETF0425	EQ	15-Jul-2024	1222.92	1225.45	1225.45	1220.50	1222.50	1222.53	1221.09	49944	609.86	86	48916	97.94
EBBETF0430	EQ	15-Jul-2024	1388.89	1398.45	1398.45	1347.20	1383.10	1384.13	1381.78	11570	159.87	516	9447	81.65
EBBETF0431	EQ	15-Jul-2024	1232.10	1235.80	1235.80	1231.06	1232.00	1232.01	1232.42	16710	205.94	183	14980	89.65
EBBETF0433	EQ	15-Jul-2024	1130.52	1135.00	1135.00	1129.00	1130.00	1130.12	1130.65	5364	60.65	57	5346	99.66
ECLERX	EQ	15-Jul-2024	2554.10	2573.00	2573.00	2509.00	2526.00	2528.05	2529.05	36336	918.96	6944	14702	40.46
EDELWEISS	EQ	15-Jul-2024	65.09	66.06	66.12	62.25	64.90	64.26	63.59	4615335	2934.92	41532	2028169	43.94
EDUCOMP	BZ	15-Jul-2024	2.38	2.27	2.49	2.27	2.49	2.49	2.41	48002	1.16	164	-	-
EFACTOR	SM	15-Jul-2024	222.45	223.25	231.00	223.25	225.55	227.55	225.99	18400	41.58	20	15200	82.61
EFFWA	ST	15-Jul-2024	163.55	171.70	171.70	171.70	171.70	171.70	171.70	88000	151.10	54	88000	100.00
EFORCE	SM	15-Jul-2024	75.25	75.05	76.15	75.00	75.25	75.25	75.36	31200	23.51	26	21600	69.23
EGOLD	EQ	15-Jul-2024	75.00	75.05	75.50	74.90	75.35	75.35	75.11	6036	4.53	52	4467	74.01
EICHERMOT	EQ	15-Jul-2024	4860.70	4851.05	4917.00	4825.60	4885.00	4881.35	4879.31	223485	10904.53	21812	98183	43.93
EIDPARRY	EQ	15-Jul-2024	797.15	800.00	803.40	788.05	793.00	792.85	794.86	691110	5493.34	20110	394376	57.06
EIFFL	EQ	15-Jul-2024	151.16	151.30	151.30	148.00	150.48	149.59	148.98	62997	93.85	776	49264	78.20
EIHAHOTELS	EQ	15-Jul-2024	931.35	947.40	947.40	912.15	926.00	923.30	922.95	16489	152.19	2967	7645	46.36
EIHOTEL	EQ	15-Jul-2024	423.65	423.95	424.70	417.50	419.95	420.25	420.51	182612	767.90	10379	94586	51.80
EIMCOELECO	BE	15-Jul-2024	2679.45	2798.95	2800.00	2700.00	2757.00	2754.70	2753.25	6034	166.13	566	-	-
EKC	EQ	15-Jul-2024	143.47	145.20	156.73	144.34	153.85	153.09	152.34	3424941	5217.47	38754	1164527	34.00
ELDEHSG	EQ	15-Jul-2024	978.95	978.95	1002.20	931.10	955.00	973.35	951.21	9196	87.47	842	6228	67.73
ELECON	EQ	15-Jul-2024	1287.55	1300.95	1326.60	1291.10	1324.00	1321.60	1311.79	293066	3844.41	21015	146227	49.90
ELECTCAST	EQ	15-Jul-2024	194.40	197.98	204.00	195.00	202.60	202.48	201.36	7969485	16047.17	59996	4035820	50.64
ELECTHERM	BE	15-Jul-2024	670.25	656.85	656.85	656.85	656.85	656.85	656.85	1328	8.72	51	-	-
ELGIEQUIP	EQ	15-Jul-2024	704.45	722.00	722.00	692.50	698.80	696.75	699.72	162135	1134.49	10977	74002	45.64
ELGIRUBCO	BE	15-Jul-2024	70.89	69.47	70.01	69.47	70.00	70.00	69.83	28694	20.04	89	-	-
ELIN	EQ	15-Jul-2024	206.82	210.99	211.10	201.00	204.35	203.53	204.36	297534	608.05	8542	123054	41.36
EMAMILTD	EQ	15-Jul-2024	763.55	774.90	785.00	757.60	765.00	763.60	770.73	806893	6218.94	51061	331252	41.05
EMAMIPAP	EQ	15-Jul-2024	139.51	140.00	140.00	134.01	137.10	136.40	136.94	80351	110.03	1585	52647	65.52
EMAMIREAL	EQ	15-Jul-2024	99.15	100.80	101.78	97.44	98.05	98.46	98.98	35787	35.42	693	22911	64.02
EMBASSY	RR	15-Jul-2024	362.35	362.01	363.69	358.20	360.95	360.71	360.79	258751	933.55	7904	219435	84.81
EMBDL	EQ	15-Jul-2024	138.47	139.15	141.74	135.60	140.31	140.04	139.12	6581656	9156.47	34723	2647116	40.22
EMCURE	EQ	15-Jul-2024	1362.45	1360.00	1408.70	1340.00	1375.00	1374.75	1363.75	1037827	14153.32	45948	479471	46.20
EMIL	EQ	15-Jul-2024	233.14	233.14	235.86	226.19	227.55	227.72	228.66	467417	1068.82	13522	284864	60.94
EMKAY	BE	15-Jul-2024	160.36	156.40	160.30	156.00	157.90	156.90	157.43	18754	29.52	236	-	-
EMKAYTOOLS	SM	15-Jul-2024	883.70	855.00	870.00	842.00	850.00	850.00	858.29	5100	43.77	16	4800	94.12
EMMBI	EQ	15-Jul-2024	109.46	110.24	112.95	108.00	108.21	108.26	109.47	140503	153.80	1943	82222	58.52
EMMIL	SM	15-Jul-2024	343.70	343.00	355.00	343.00	345.00	346.70	347.79	23000	79.99	22	16000	69.57
EMSLIMITED	EQ	15-Jul-2024	653.70	691.00	699.00	674.50	680.65	682.70	687.20	1149029	7896.18	37191	372250	32.40
EMUDHRA	EQ	15-Jul-2024	894.55	910.00	921.00	865.05	870.00	874.40	893.09	735570	6569.27	24269	252411	34.32
ENDURANCE	EQ	15-Jul-2024	2606.45	2614.95	2639.75	2584.55	2590.00	2589.45	2602.22	52394	1363.41	12814	31644	60.40
ENERGYDEV	EQ	15-Jul-2024	24.91	25.09	25.90	24.91	25.61	25.64	25.56	225476	57.63	1664	161875	71.79
ENFUSE	SM	15-Jul-2024	198.75	195.00	218.60	190.10	218.60	218.60	209.76	78000	163.61	51	55200	70.77
ENGINERSIN	EQ	15-Jul-2024	287.95	290.00	290.70	278.20	282.75	282.40	282.76	7850298	22197.62	69056	2524931	32.16
ENIL	EQ	15-Jul-2024	249.24	250.00	256.44	245.01	255.00	254.76	251.39	70280	176.68	4380	26085	37.12
ENSER	SM	15-Jul-2024	184.35	184.00	193.55	184.00	193.55	193.55	190.84	52000	99.24	24	40000	76.92
ENTERO	EQ	15-Jul-2024	1147.80	1151.00	1159.90	1125.80	1135.00	1136.40	1142.20	30560	349.06	7321	17538	57.39
EPACK	EQ	15-Jul-2024	257.36	259.29	261.05	251.56	256.00	256.30	257.04	489077	1257.13	8564	266675	54.53
EPIGRAL	EQ	15-Jul-2024	1458.10	1485.00	1485.00	1429.15	1446.80	1447.15	1455.59	59150	860.98	7784	25948	43.87
EPL	EQ	15-Jul-2024	233.75	233.90	238.85	231.50	236.15	235.79	235.81	893240	2106.32	18895	397183	44.47
EQUAL50ADD	EQ	15-Jul-2024	317.40	317.60	320.29	317.10	319.10	319.80	319.54	5940	18.98	199	5294	89.12
EQUIPPP	BE	15-Jul-2024	25.09	24.00	26.00	24.00	26.00	25.74	25.61	8081	2.07	44	-	-
EQUITASBNK	EQ	15-Jul-2024	91.61	92.40	92.45	91.01	92.10	91.91	91.87	1929693	1772.73	19910	1255768	65.08
ERIS	EQ	15-Jul-2024	1043.25	1045.00	1045.00	987.10	1014.00	1015.30	1002.22	2618048	26238.59	21106	2027426	77.44
EROSMEDIA	EQ	15-Jul-2024	19.06	19.20	19.20	18.82	18.97	19.01	19.02	188741	35.90	1226	101242	53.64
ESABINDIA	EQ	15-Jul-2024	6100.80	6110.00	6177.00	6084.50	6177.00	6166.20	6129.60	2723	166.91	846	1651	60.63
ESAFSFB	EQ	15-Jul-2024	52.23	52.88	52.88	51.68	51.97	51.90	51.94	671661	348.86	9039	434482	64.69
ESCONET	SM	15-Jul-2024	315.35	308.00	310.00	299.60	306.00	304.30	302.87	57600	174.45	67	42400	73.61
ESCORTS	EQ	15-Jul-2024	3915.60	3915.00	3995.00	3880.00	3990.00	3978.05	3911.05	645076	25229.23	28059	483005	74.88
ESFL	SM	15-Jul-2024	165.05	165.35	167.50	162.15	162.15	163.20	164.31	21000	34.50	33	15000	71.43
ESG	EQ	15-Jul-2024	41.31	42.00	42.00	41.34	41.39	41.40	41.41	20850	8.63	354	17239	82.68
ESILVER	EQ	15-Jul-2024	93.56	93.31	93.90	93.00	93.48	93.48	93.41	2761	2.58	81	1779	64.43
ESSARSHPNG	EQ	15-Jul-2024	61.95	64.00	68.14	63.45	68.14	68.14	67.09	3258122	2185.80	8373	1372832	42.14
ESSENTIA	BE	15-Jul-2024	3.69	3.69	3.72	3.69	3.72	3.72	3.70	2259200	83.63	2075	-	-
ESTER	EQ	15-Jul-2024	112.28	112.79	116.00	110.91	113.67	113.60	113.58	188162	213.72	6493	50948	27.08
ETHOSLTD	EQ	15-Jul-2024	2952.75	2952.70	2975.35	2878.40	2906.95	2911.20	2922.36	22422	655.25	4878	10311	45.99
EUROBOND	SM	15-Jul-2024	204.75	209.70	209.70	205.00	205.50	205.25	206.45	11000	22.71	8	9000	81.82
EUROTEXIND	EQ	15-Jul-2024	16.47	17.25	17.25	15.65	16.50	16.48	16.25	29598	4.81	225	20217	68.31
EVEREADY	EQ	15-Jul-2024	391.35	392.40	393.30	382.00	383.00	384.90	386.28	222858	860.86	9516	117263	52.62
EVERESTIND	EQ	15-Jul-2024	1188.65	1190.00	1241.05	1187.30	1217.75	1222.00	1218.49	23949	291.82	4073	12822	53.54
EXCEL	BE	15-Jul-2024	0.66	0.67	0.67	0.67	0.67	0.67	0.67	1209146	8.10	501	-	-
EXCELINDUS	EQ	15-Jul-2024	1222.55	1250.00	1255.00	1201.40	1223.00	1218.35	1222.10	31467	384.56	4549	16267	51.70
EXICOM	EQ	15-Jul-2024	445.05	462.00	481.95	450.00	471.50	469.55	470.19	1917981	9018.17	34402	737845	38.47
EXIDEIND	EQ	15-Jul-2024	559.05	561.30	568.00	558.55	564.20	562.65	564.23	2958990	16695.54	67127	1226475	41.45
EXPLEOSOL	EQ	15-Jul-2024	1305.55	1319.65	1336.95	1293.20	1296.00	1302.10	1320.28	33367	440.54	4624	16717	50.10
EXXARO	EQ	15-Jul-2024	90.16	90.80	90.80	88.55	89.69	89.41	89.21	151252	134.93	2075	101138	66.87
FACT	EQ	15-Jul-2024	1089.75	1094.00	1123.00	1050.25	1086.05	1083.85	1096.46	1632103	17895.41	48929	265510	16.27
FAIRCHEMOR	EQ	15-Jul-2024	1369.35	1380.00	1380.00	1329.60	1338.00	1335.50	1344.15	23366	314.07	5154	12007	51.39
FALCONTECH	SM	15-Jul-2024	73.70	73.75	73.75	72.05	72.90	72.70	72.52	24000	17.40	20	21600	90.00
FAZE3Q	EQ	15-Jul-2024	528.95	528.95	529.00	510.00	514.00	512.15	516.37	46644	240.86	3625	27491	58.94
FCL	EQ	15-Jul-2024	367.15	369.30	376.50	364.00	373.80	374.20	371.50	225169	836.51	9250	91699	40.72
FCONSUMER	BE	15-Jul-2024	0.91	0.86	0.86	0.86	0.86	0.86	0.86	5423156	46.64	4774	-	-
FCSSOFT	EQ	15-Jul-2024	3.99	4.05	4.05	3.91	3.96	3.95	3.96	5880705	232.81	9833	3045334	51.79
FDC	EQ	15-Jul-2024	491.30	493.60	504.00	484.95	499.10	498.65	496.17	172194	854.37	10603	68054	39.52
FEDERALBNK	EQ	15-Jul-2024	195.48	195.48	196.84	193.21	194.60	194.75	194.89	14486955	28234.05	126139	4915338	33.93
FEDFINA	EQ	15-Jul-2024	126.96	127.64	129.15	125.02	128.55	128.59	127.36	353472	450.17	6599	185587	52.50
FEL	BZ	15-Jul-2024	0.86	0.87	0.87	0.87	0.87	0.87	0.87	80692	0.70	108	-	-
FELDVR	BE	15-Jul-2024	5.46	5.30	5.73	5.30	5.58	5.58	5.47	16473	0.90	49	-	-
FELIX	SM	15-Jul-2024	314.55	315.90	315.90	302.45	313.00	311.60	310.50	8000	24.84	16	5500	68.75
FIBERWEB	EQ	15-Jul-2024	41.88	42.94	44.25	41.60	43.75	43.41	42.85	162132	69.48	1606	75164	46.36
FIDEL	SM	15-Jul-2024	115.00	115.50	115.50	112.00	112.00	112.00	113.90	11000	12.53	8	9000	81.82
FIEMIND	EQ	15-Jul-2024	1347.80	1357.00	1364.95	1325.85	1359.00	1359.60	1347.25	71723	966.29	6908	36201	50.47
FILATEX	EQ	15-Jul-2024	55.61	56.00	58.20	55.25	57.26	57.17	56.82	1574896	894.87	11236	611125	38.80
FILATFASH	EQ	15-Jul-2024	7.66	8.10	8.10	7.66	7.97	7.97	7.90	15337198	1211.73	16707	6993587	45.60
FINCABLES	EQ	15-Jul-2024	1583.65	1588.80	1625.50	1555.05	1603.00	1602.85	1600.73	158780	2541.64	19616	49917	31.44
FINEORG	EQ	15-Jul-2024	5347.50	5350.00	5351.95	5226.95	5304.00	5305.35	5306.75	30042	1594.25	6433	17623	58.66
FINIETF	EQ	15-Jul-2024	25.45	25.57	25.67	25.37	25.67	25.61	25.53	102929	26.27	680	60783	59.05
FINOPB	EQ	15-Jul-2024	309.00	311.00	315.00	298.20	300.20	300.95	305.67	337012	1030.16	11550	179100	53.14
FINPIPE	EQ	15-Jul-2024	315.20	315.25	325.00	307.50	322.15	322.35	318.70	1078418	3436.94	33696	395754	36.70
FIVESTAR	EQ	15-Jul-2024	796.15	795.00	823.00	787.35	804.25	805.55	804.55	564909	4544.97	33886	196431	34.77
FLAIR	EQ	15-Jul-2024	314.15	316.45	325.00	314.00	320.70	320.70	320.60	160367	514.13	6284	88778	55.36
FLEXITUFF	BE	15-Jul-2024	41.08	43.13	43.13	43.13	43.13	43.13	43.13	82700	35.67	37	-	-
FLFL	BZ	15-Jul-2024	2.53	2.58	2.58	2.46	2.50	2.50	2.53	109254	2.76	195	-	-
FLUOROCHEM	EQ	15-Jul-2024	3254.75	3265.00	3307.00	3229.30	3305.00	3288.60	3278.75	95544	3132.65	14840	58908	61.66
FMCGIETF	EQ	15-Jul-2024	62.56	62.91	63.01	62.47	62.97	62.96	62.76	706655	443.51	3884	482131	68.23
FMGOETZE	EQ	15-Jul-2024	434.30	434.30	436.20	423.55	427.00	426.10	431.93	362524	1565.85	4938	195336	53.88
FMNL	EQ	15-Jul-2024	6.89	6.97	7.07	6.75	6.77	6.82	6.90	71738	4.95	446	44562	62.12
FOCE	SM	15-Jul-2024	1023.00	1023.00	1027.00	1022.00	1027.00	1027.00	1023.66	10000	102.37	19	10000	100.00
FOCUS	EQ	15-Jul-2024	141.94	142.95	147.50	140.40	144.90	143.18	143.82	1117832	1607.67	15790	287389	25.71
FONEBOX	SM	15-Jul-2024	200.05	203.00	203.00	190.00	192.50	192.50	193.09	29000	56.00	25	20000	68.97
FOODSIN	EQ	15-Jul-2024	149.99	150.10	151.51	148.10	149.25	148.31	149.09	143632	214.14	2657	86511	60.23
FORCEMOT	EQ	15-Jul-2024	8350.45	8425.00	8477.85	8356.00	8365.00	8380.20	8398.36	8542	717.39	2936	4792	56.10
FORTIS	EQ	15-Jul-2024	480.40	486.20	490.80	480.30	486.20	486.10	485.78	780235	3790.22	30360	430362	55.16
FOSECOIND	EQ	15-Jul-2024	4305.05	4335.00	4358.25	4170.05	4181.00	4195.95	4247.84	2192	93.11	896	1246	56.84
FRETAIL	BZ	15-Jul-2024	2.82	2.67	2.67	2.67	2.67	2.67	2.67	132772	3.55	148	-	-
FROG	SM	15-Jul-2024	386.00	388.00	388.00	368.05	370.10	371.40	372.32	65600	244.24	156	41600	63.41
FSC	BZ	15-Jul-2024	3.65	3.83	3.83	3.70	3.83	3.83	3.82	96969	3.71	142	-	-
FSL	EQ	15-Jul-2024	249.43	250.81	255.00	242.76	253.00	252.98	249.55	2601155	6491.27	36113	750050	28.84
FUSION	EQ	15-Jul-2024	449.05	455.00	455.00	440.25	442.45	441.40	443.42	156488	693.89	6378	91838	58.69
GABRIEL	EQ	15-Jul-2024	491.40	494.25	507.00	487.10	490.50	489.45	493.15	393713	1941.58	20161	151668	38.52
GAEL	EQ	15-Jul-2024	135.48	135.20	137.03	132.90	134.51	134.88	135.26	975953	1320.06	21186	493117	50.53
GAIL	EQ	15-Jul-2024	228.71	229.60	238.00	228.09	238.00	237.16	234.67	32695974	76727.03	169328	11935937	36.51
GALAXYSURF	EQ	15-Jul-2024	2962.85	2965.00	2967.00	2899.00	2905.00	2911.15	2921.82	10020	292.77	2450	4672	46.63
GALLANTT	BE	15-Jul-2024	340.05	323.15	344.90	323.05	335.00	335.25	329.30	84018	276.67	1458	-	-
GANDHAR	EQ	15-Jul-2024	210.78	212.81	212.81	208.01	209.49	208.98	210.22	216638	455.41	5856	116800	53.91
GANDHITUBE	EQ	15-Jul-2024	812.10	804.70	816.40	801.25	814.00	804.50	807.26	4759	38.42	565	3505	73.65
GANECOS	EQ	15-Jul-2024	1557.00	1561.05	1569.85	1520.10	1535.45	1553.00	1547.74	53536	828.60	9130	25347	47.35
GANESHBE	EQ	15-Jul-2024	160.84	165.00	165.01	161.00	163.20	163.56	163.65	325201	532.19	8114	173940	53.49
GANESHHOUC	EQ	15-Jul-2024	1005.65	1019.95	1047.95	924.80	947.40	947.20	959.39	643984	6178.30	44706	213331	33.13
GANGAFORGE	BE	15-Jul-2024	7.80	7.79	7.79	7.45	7.45	7.48	7.56	530101	40.09	1211	-	-
GANGESSECU	EQ	15-Jul-2024	179.10	179.93	179.93	172.85	173.36	174.55	175.29	7485	13.12	436	4952	66.16
GANGOTRI	BZ	15-Jul-2024	1.26	1.28	1.29	1.19	1.26	1.26	1.26	7167	0.09	29	-	-
GARFIBRES	EQ	15-Jul-2024	3789.55	3760.05	3853.95	3720.00	3830.00	3820.55	3773.63	15415	581.70	4190	8281	53.72
GATECH	EQ	15-Jul-2024	1.32	1.38	1.38	1.38	1.38	1.38	1.38	1639223	22.62	401	1224707	74.71
GATECHDVR	BE	15-Jul-2024	3.08	3.22	3.23	3.22	3.23	3.23	3.23	135760	4.38	95	-	-
GATEWAY	EQ	15-Jul-2024	111.94	112.73	114.00	108.05	109.50	109.30	110.43	1591132	1757.01	15391	740466	46.54
GAYAHWS	BE	15-Jul-2024	1.48	1.48	1.48	1.40	1.40	1.40	1.40	182751	2.56	113	-	-
GAYAPROJ	BZ	15-Jul-2024	7.45	7.30	7.70	7.07	7.70	7.25	7.13	116744	8.33	218	-	-
GEECEE	EQ	15-Jul-2024	383.05	385.00	393.70	377.05	378.15	380.55	383.25	39592	151.74	2830	11734	29.64
GEEKAYWIRE	EQ	15-Jul-2024	95.22	96.99	96.99	92.90	94.00	93.36	94.08	132605	124.76	3655	79069	59.63
GENCON	BE	15-Jul-2024	64.88	63.95	63.95	61.63	61.63	61.63	61.70	81246	50.12	296	-	-
GENESYS	EQ	15-Jul-2024	676.15	679.00	692.00	658.35	679.00	681.40	677.32	232057	1571.76	11792	114313	49.26
GENSOL	EQ	15-Jul-2024	978.15	980.00	989.85	968.00	972.50	970.35	974.66	61435	598.79	4460	40887	66.55
GENUSPAPER	EQ	15-Jul-2024	25.14	25.26	25.73	24.02	24.88	24.86	24.89	3447287	858.12	11325	1271133	36.87
GENUSPOWER	EQ	15-Jul-2024	361.55	370.00	372.40	357.05	369.00	369.80	367.35	1037144	3809.92	16060	578599	55.79
GEOJITFSL	EQ	15-Jul-2024	105.48	109.50	124.80	107.48	122.75	121.57	116.85	23073936	26962.83	114406	4087501	17.71
GEPIL	EQ	15-Jul-2024	571.45	544.00	548.90	514.30	514.30	514.30	522.80	1532852	8013.79	25778	671828	43.83
GESHIP	EQ	15-Jul-2024	1440.20	1440.20	1454.60	1382.90	1397.00	1396.25	1401.70	1653115	23171.78	73931	571369	34.56
GET&D	BE	15-Jul-2024	1678.25	1762.00	1762.00	1662.00	1680.00	1673.40	1698.73	84258	1431.32	10130	-	-
GFLLIMITED	EQ	15-Jul-2024	78.37	80.70	80.70	77.90	77.91	78.30	78.68	65386	51.45	1650	35993	55.05
GFSTEELS	BE	15-Jul-2024	9.03	8.57	9.03	8.57	9.03	9.03	8.61	27468	2.37	11	-	-
GGBL	ST	15-Jul-2024	379.05	398.00	398.00	398.00	398.00	398.00	398.00	141600	563.57	214	141600	100.00
GHCL	EQ	15-Jul-2024	561.95	561.55	564.75	548.90	551.60	549.85	555.28	147832	820.88	9016	52159	35.28
GHCLTEXTIL	EQ	15-Jul-2024	90.73	90.99	91.00	89.56	89.60	89.67	90.03	196322	176.74	3705	104820	53.39
GICHSGFIN	EQ	15-Jul-2024	270.48	272.70	272.95	262.50	264.50	264.10	264.61	630946	1669.55	10089	281369	44.59
GICL	SM	15-Jul-2024	61.05	63.80	64.00	58.00	63.75	62.25	62.02	45000	27.91	15	36000	80.00
GICRE	EQ	15-Jul-2024	402.55	405.00	413.50	394.05	407.50	408.35	404.83	1746345	7069.81	43276	479070	27.43
GILLANDERS	EQ	15-Jul-2024	93.03	95.00	95.00	90.84	91.80	91.69	91.72	12558	11.52	376	7543	60.07
GILLETTE	EQ	15-Jul-2024	7363.35	7363.35	7790.00	7363.30	7790.00	7675.90	7574.47	46263	3504.17	11447	24397	52.74
GILT5YBEES	EQ	15-Jul-2024	56.50	56.55	56.55	56.38	56.54	56.53	56.47	364114	205.63	1189	275747	75.73
GINNIFILA	EQ	15-Jul-2024	30.84	31.40	31.40	29.50	30.95	30.89	30.52	150177	45.83	1535	82933	55.22
GIPCL	EQ	15-Jul-2024	248.81	249.00	265.70	241.05	259.30	259.12	260.20	3092929	8047.69	50085	1111539	35.94
GKWLIMITED	BE	15-Jul-2024	3609.05	3608.00	3775.00	3490.00	3490.00	3505.20	3570.57	779	27.81	80	-	-
GLAND	EQ	15-Jul-2024	2031.70	2041.20	2044.15	1991.10	2002.00	2001.20	2006.20	93277	1871.32	13753	45060	48.31
GLAXO	EQ	15-Jul-2024	2570.70	2580.00	2588.00	2541.70	2554.80	2552.55	2558.52	39918	1021.31	6111	22932	57.45
GLENMARK	EQ	15-Jul-2024	1381.50	1382.80	1416.10	1382.50	1408.00	1408.15	1403.37	887309	12452.25	33142	392031	44.18
GLFL	BE	15-Jul-2024	9.52	9.32	9.32	9.32	9.32	9.32	9.32	133	0.01	6	-	-
GLOBAL	BE	15-Jul-2024	180.15	180.00	180.00	177.00	177.00	177.00	177.26	11502	20.39	274	-	-
GLOBALPET	SM	15-Jul-2024	97.25	97.00	97.00	97.00	97.00	97.00	97.00	4500	4.37	3	4500	100.00
GLOBALVECT	BE	15-Jul-2024	203.79	203.00	207.86	203.00	207.86	207.86	207.50	10991	22.81	76	-	-
GLOBE	EQ	15-Jul-2024	4.42	4.71	4.71	4.55	4.61	4.60	4.63	6574104	304.20	5207	4181613	63.61
GLOBUSSPR	EQ	15-Jul-2024	847.45	847.50	858.25	846.00	852.00	851.65	850.97	91427	778.01	5470	39601	43.31
GLOSTERLTD	EQ	15-Jul-2024	817.90	817.90	832.00	817.55	821.20	824.90	825.09	3566	29.42	224	3210	90.02
GLS	EQ	15-Jul-2024	848.30	843.40	848.95	834.05	847.30	845.25	843.94	585374	4940.23	12683	441245	75.38
GMBREW	EQ	15-Jul-2024	855.55	850.00	862.85	805.00	830.00	829.10	828.55	170023	1408.73	7234	97717	57.47
GMDCLTD	EQ	15-Jul-2024	417.35	415.00	426.30	408.50	422.00	421.85	418.63	2141567	8965.31	37071	663771	30.99
GMMPFAUDLR	EQ	15-Jul-2024	1457.10	1458.90	1487.75	1429.50	1455.00	1460.00	1458.86	154449	2253.19	17579	69713	45.14
GMRINFRA	EQ	15-Jul-2024	97.74	98.00	98.75	96.15	98.14	98.09	97.64	14466846	14125.26	51358	4614886	31.90
GMRP&UI	EQ	15-Jul-2024	103.15	105.40	107.50	99.45	102.30	102.15	102.82	5425338	5578.39	22157	2797288	51.56
GNA	EQ	15-Jul-2024	455.00	455.00	458.50	432.00	435.45	434.15	441.71	287149	1268.37	15145	159723	55.62
GNFC	EQ	15-Jul-2024	685.95	686.25	688.50	675.25	680.70	680.80	681.54	1104665	7528.75	20198	414173	37.49
GOACARBON	EQ	15-Jul-2024	763.90	766.90	773.80	752.40	754.00	755.65	758.58	41277	313.12	3599	17214	41.70
GOCLCORP	EQ	15-Jul-2024	475.15	476.00	477.65	460.35	469.00	469.85	468.70	71456	334.91	6406	35198	49.26
GOCOLORS	EQ	15-Jul-2024	1081.35	1097.90	1099.90	1073.50	1075.10	1079.90	1077.42	147562	1589.87	5190	125281	84.90
GODFRYPHLP	EQ	15-Jul-2024	4057.10	4100.00	4821.30	4100.00	4735.00	4734.25	4637.12	2815896	130576.42	219055	137856	4.90
GODHA	BE	15-Jul-2024	1.02	1.07	1.07	1.04	1.07	1.07	1.07	5102402	54.57	1625	-	-
GODIGIT	EQ	15-Jul-2024	341.80	341.05	346.95	334.25	336.00	337.55	338.76	349603	1184.31	22439	194411	55.61
GODREJAGRO	EQ	15-Jul-2024	828.80	845.35	876.70	837.75	864.90	865.50	858.40	2070639	17774.30	74110	611539	29.53
GODREJCP	EQ	15-Jul-2024	1443.90	1449.95	1459.70	1434.10	1439.60	1436.70	1442.51	521240	7518.92	53920	273210	52.42
GODREJIND	EQ	15-Jul-2024	903.55	905.00	908.65	898.45	902.60	901.75	903.72	143555	1297.34	8133	90326	62.92
GODREJPROP	EQ	15-Jul-2024	3262.00	3279.00	3319.60	3202.05	3298.00	3301.40	3276.77	607959	19921.44	58317	191239	31.46
GOENKA	BZ	15-Jul-2024	1.33	1.26	1.26	1.26	1.26	1.26	1.26	71049	0.90	48	-	-
GOKEX	EQ	15-Jul-2024	921.85	927.80	935.40	913.55	918.90	919.05	922.35	126602	1167.71	12215	82500	65.16
GOKUL	BE	15-Jul-2024	39.82	39.82	40.40	39.50	40.40	40.30	39.91	30962	12.36	178	-	-
GOKULAGRO	EQ	15-Jul-2024	171.42	171.42	174.27	167.71	170.00	170.10	169.99	107256	182.32	6111	44823	41.79
GOLD1	EQ	15-Jul-2024	62.31	62.31	62.78	61.71	62.32	62.50	62.49	680608	425.33	2110	573875	84.32
GOLDBEES	EQ	15-Jul-2024	61.89	62.18	62.19	61.81	61.89	61.92	61.99	7078649	4387.92	37822	5058237	71.46
GOLDCASE	EQ	15-Jul-2024	11.73	11.88	11.88	11.63	11.70	11.75	11.76	521849	61.37	1047	296239	56.77
GOLDENTOBC	BZ	15-Jul-2024	41.79	41.01	43.50	41.01	41.30	41.30	41.72	4122	1.72	54	-	-
GOLDETF	EQ	15-Jul-2024	72.42	72.61	73.00	72.31	72.70	72.61	72.60	70944	51.51	1162	52745	74.35
GOLDETFADD	EQ	15-Jul-2024	72.69	71.24	73.05	71.24	72.20	72.30	72.30	1775781	1283.95	434	1756127	98.89
GOLDIAM	EQ	15-Jul-2024	180.59	181.00	181.90	176.01	177.95	176.84	178.72	413109	738.32	5826	191757	46.42
GOLDIETF	EQ	15-Jul-2024	63.95	64.57	65.93	63.76	63.89	63.81	63.91	1889057	1207.35	8907	1578785	83.58
GOLDKART	ST	15-Jul-2024	117.65	120.00	121.50	120.00	121.50	121.20	120.80	3750	4.53	3	3750	100.00
GOLDSHARE	EQ	15-Jul-2024	62.40	62.65	62.95	62.30	62.70	62.55	62.52	183715	114.85	754	162252	88.32
GOLDSTAR	SM	15-Jul-2024	13.30	13.30	13.55	13.00	13.00	13.10	13.25	202500	26.83	18	146250	72.22
GOLDTECH	EQ	15-Jul-2024	134.17	134.79	141.90	131.20	138.05	140.15	138.18	154438	213.41	2979	82220	53.24
GOODLUCK	EQ	15-Jul-2024	921.15	919.75	927.95	915.00	917.25	919.70	921.73	54293	500.43	4535	31391	57.82
GOPAL	EQ	15-Jul-2024	321.55	322.10	327.60	319.00	327.25	325.10	324.88	618546	2009.55	3075	567248	91.71
GOYALALUM	EQ	15-Jul-2024	9.28	9.48	9.69	9.11	9.45	9.46	9.48	290210	27.51	1741	212013	73.06
GOYALSALT	SM	15-Jul-2024	185.00	188.00	188.00	182.50	186.95	186.95	185.14	2400	4.44	4	1800	75.00
GPECO	SM	15-Jul-2024	440.40	456.00	470.00	416.20	424.55	423.20	440.41	402000	1770.45	329	177600	44.18
GPIL	EQ	15-Jul-2024	1146.00	1138.00	1148.90	1112.00	1119.00	1117.10	1125.55	172003	1935.99	16096	71099	41.34
GPPL	EQ	15-Jul-2024	231.90	233.55	233.65	225.55	226.74	226.54	227.92	3061681	6978.32	33393	1319776	43.11
GPTHEALTH	EQ	15-Jul-2024	165.35	167.85	168.05	165.00	165.89	165.36	166.06	117146	194.54	4235	75188	64.18
GPTINFRA	BE	15-Jul-2024	200.10	201.00	204.00	190.10	190.10	190.10	193.68	92193	178.56	1615	-	-
GRANULES	EQ	15-Jul-2024	514.35	514.90	525.35	513.35	521.00	520.15	522.06	950070	4959.97	24203	285784	30.08
GRAPHISAD	SM	15-Jul-2024	51.95	53.85	53.85	50.25	52.90	52.80	52.40	38400	20.12	31	27600	71.88
GRAPHITE	EQ	15-Jul-2024	561.55	563.00	565.80	554.00	556.00	555.00	556.53	530528	2952.57	21609	325732	61.40
GRASIM	EQ	15-Jul-2024	2843.75	2850.00	2852.95	2786.00	2805.95	2803.75	2812.53	1333353	37500.96	45904	865202	64.89
GRAVITA	EQ	15-Jul-2024	1381.65	1394.80	1430.00	1366.05	1410.00	1407.70	1410.87	225656	3183.70	12619	118222	52.39
GRCL	SM	15-Jul-2024	355.55	365.00	365.00	365.00	365.00	365.00	365.00	1000	3.65	2	1000	100.00
GREAVESCOT	EQ	15-Jul-2024	166.07	167.00	171.00	163.31	168.29	168.69	167.38	4887441	8180.55	35777	1671572	34.20
GREENCHEF	SM	15-Jul-2024	75.05	75.05	78.00	74.80	78.00	77.85	76.75	37600	28.86	39	30400	80.85
GREENLAM	EQ	15-Jul-2024	572.05	572.50	577.30	564.65	576.00	574.95	570.38	19099	108.94	3087	8440	44.19
GREENPANEL	EQ	15-Jul-2024	317.05	318.50	326.00	313.20	325.00	321.40	318.30	166201	529.02	7587	83522	50.25
GREENPLY	EQ	15-Jul-2024	313.65	315.30	342.70	305.50	341.90	337.35	326.59	922795	3013.77	33468	351134	38.05
GREENPOWER	EQ	15-Jul-2024	21.41	21.49	21.75	21.31	21.45	21.45	21.52	3527591	759.03	12721	2422967	68.69
GRETEX	ST	15-Jul-2024	132.00	128.00	132.00	126.00	132.00	132.00	127.45	282000	359.40	30	282000	100.00
GRINDWELL	EQ	15-Jul-2024	2680.50	2688.40	2693.95	2653.35	2665.00	2664.10	2666.86	78379	2090.26	9883	66277	84.56
GRINFRA	EQ	15-Jul-2024	1724.80	1729.10	1805.00	1698.35	1747.00	1744.90	1740.04	69105	1202.46	12614	27916	40.40
GRMOVER	EQ	15-Jul-2024	207.55	209.70	213.70	204.11	212.60	211.44	209.38	235698	493.51	8743	98264	41.69
GROBTEA	EQ	15-Jul-2024	998.85	1004.10	1004.10	985.30	998.90	998.55	996.17	442	4.40	96	274	61.99
GRPLTD	BE	15-Jul-2024	14033.95	14325.00	14325.00	13339.00	13490.00	13399.90	13553.89	1525	206.70	485	-	-
GRSE	EQ	15-Jul-2024	2588.20	2594.00	2598.70	2488.00	2503.90	2496.10	2510.29	1089181	27341.61	71566	515400	47.32
GRWRHITECH	EQ	15-Jul-2024	2265.55	2279.70	2310.00	2205.95	2251.85	2239.70	2238.02	95121	2128.83	11564	57011	59.94
GSEC10IETF	EQ	15-Jul-2024	233.09	233.10	233.10	232.25	233.00	232.99	232.73	2198	5.12	27	1311	59.65
GSEC10YEAR	EQ	15-Jul-2024	26.42	27.20	27.20	26.25	26.60	26.60	26.51	5785	1.53	49	5411	93.54
GSEC5IETF	EQ	15-Jul-2024	56.89	56.89	56.98	56.40	56.41	56.50	56.53	8654	4.89	40	8565	98.97
GSFC	EQ	15-Jul-2024	253.55	257.45	258.50	250.23	253.55	254.04	254.87	3180028	8105.06	29993	926905	29.15
GSLSU	EQ	15-Jul-2024	226.42	227.70	231.75	222.01	224.60	225.15	225.95	115636	261.28	4731	41968	36.29
GSMFOILS	ST	15-Jul-2024	46.30	46.50	47.00	46.50	46.55	46.55	46.66	16000	7.47	4	16000	100.00
GSPL	EQ	15-Jul-2024	318.20	319.95	326.15	314.35	325.10	324.65	322.45	2151143	6936.39	44494	1257715	58.47
GSS	BE	15-Jul-2024	95.00	95.65	97.45	93.00	96.01	96.01	95.97	64837	62.22	266	-	-
GSTL	SM	15-Jul-2024	44.10	46.20	46.20	45.00	45.10	45.10	45.72	21000	9.60	20	18000	85.71
GTECJAINX	BE	15-Jul-2024	77.50	81.35	81.35	81.30	81.30	81.30	81.35	382	0.31	9	-	-
GTL	BE	15-Jul-2024	13.29	13.02	13.02	13.02	13.02	13.02	13.02	44532	5.80	212	-	-
GTLINFRA	EQ	15-Jul-2024	3.18	3.02	3.02	3.02	3.02	3.02	3.02	26013266	785.60	38544	26013266	100.00
GTPL	EQ	15-Jul-2024	168.10	168.17	175.29	168.17	169.83	169.63	170.83	147835	252.55	5916	52245	35.34
GUFICBIO	EQ	15-Jul-2024	356.40	355.90	364.50	352.80	356.00	355.65	356.42	47748	170.19	3611	23408	49.02
GUJALKALI	EQ	15-Jul-2024	778.10	778.50	782.00	763.65	774.25	777.60	773.74	42867	331.68	4290	16366	38.18
GUJAPOLLO	EQ	15-Jul-2024	256.00	266.95	266.95	256.01	264.13	265.69	264.03	35052	92.55	1058	24480	69.84
GUJGASLTD	EQ	15-Jul-2024	634.70	634.70	649.35	631.30	642.00	642.50	641.75	839002	5384.30	29834	173658	20.70
GUJRAFFIA	EQ	15-Jul-2024	45.47	44.08	45.65	44.08	44.60	45.13	44.86	19544	8.77	717	6072	31.07
GULFOILLUB	EQ	15-Jul-2024	1213.05	1219.95	1243.45	1192.10	1242.00	1236.40	1224.94	167303	2049.36	16043	87084	52.05
GULFPETRO	EQ	15-Jul-2024	69.82	70.85	76.95	69.52	76.60	76.20	74.56	1688812	1259.20	13832	803668	47.59
GULPOLY	EQ	15-Jul-2024	204.76	205.00	206.40	201.01	201.35	201.60	202.45	103217	208.96	3420	59183	57.34
GVKPIL	EQ	15-Jul-2024	10.25	10.01	10.26	10.01	10.22	10.14	10.12	3388610	342.88	7899	2286598	67.48
GVPTECH	EQ	15-Jul-2024	12.63	12.73	13.26	12.72	13.26	13.26	13.06	115198	15.05	418	98793	85.76
HAL	EQ	15-Jul-2024	5489.20	5495.00	5535.00	5429.00	5500.00	5504.60	5485.78	1316308	72209.76	116509	452017	34.34
HAPPSTMNDS	EQ	15-Jul-2024	830.45	837.00	838.00	822.20	824.75	825.65	830.08	595772	4945.38	23783	283538	47.59
HAPPYFORGE	EQ	15-Jul-2024	1230.55	1234.95	1257.05	1206.60	1231.00	1231.80	1226.28	53629	657.64	9540	33062	61.65
HARDWYN	EQ	15-Jul-2024	31.16	31.25	32.00	30.80	31.70	31.44	31.20	291913	91.06	2453	157877	54.08
HARIOMPIPE	EQ	15-Jul-2024	625.00	626.65	742.70	607.75	696.00	694.50	690.16	1218774	8411.47	60498	393176	32.26
HARRMALAYA	EQ	15-Jul-2024	231.85	235.00	248.00	232.00	234.65	235.49	239.02	176577	422.06	6441	63513	35.97
HARSHA	EQ	15-Jul-2024	541.95	541.95	547.90	531.25	534.00	533.80	538.08	124397	669.36	8377	55808	44.86
HATHWAY	EQ	15-Jul-2024	23.02	23.21	25.53	22.92	25.38	25.22	24.86	49971781	12421.71	83260	17935023	35.89
HATSUN	EQ	15-Jul-2024	1141.05	1160.00	1219.40	1160.00	1188.00	1187.30	1190.57	222080	2644.01	21406	80504	36.25
HAVELLS	EQ	15-Jul-2024	1908.45	1913.00	1939.10	1881.50	1885.00	1891.70	1906.68	483229	9213.64	34366	182659	37.80
HAVISHA	EQ	15-Jul-2024	2.54	2.54	2.62	2.45	2.54	2.47	2.51	241345	6.05	584	191654	79.41
HBLPOWER	EQ	15-Jul-2024	572.05	575.55	645.65	575.00	632.20	629.35	623.43	12449713	77614.70	247378	3365298	27.03
HBSL	EQ	15-Jul-2024	129.18	132.54	132.54	126.00	128.00	127.53	129.42	24943	32.28	1507	10476	42.00
HCC	EQ	15-Jul-2024	50.24	50.45	50.89	49.27	50.08	50.17	50.13	26569795	13318.30	58776	9093562	34.23
HCG	EQ	15-Jul-2024	360.15	367.00	367.00	356.10	360.65	359.85	360.80	150105	541.57	9049	83126	55.38
HCL-INSYS	BE	15-Jul-2024	17.19	17.89	17.89	16.89	17.29	17.26	17.38	346201	60.18	1338	-	-
HCLTECH	EQ	15-Jul-2024	1560.20	1580.00	1636.40	1567.40	1568.00	1569.60	1596.87	10337489	165076.00	369261	3952424	38.23
HDFCAMC	EQ	15-Jul-2024	4168.95	4171.00	4296.40	4125.00	4197.00	4196.40	4206.71	1595241	67107.24	123535	649789	40.73
HDFCBANK	EQ	15-Jul-2024	1622.70	1623.50	1629.80	1615.20	1623.00	1622.10	1622.00	16687847	270676.67	217738	9595558	57.50
HDFCBSE500	EQ	15-Jul-2024	37.52	37.90	37.99	37.21	37.80	37.77	37.65	42602	16.04	469	26221	61.55
HDFCGOLD	EQ	15-Jul-2024	63.79	63.98	63.99	63.64	63.77	63.76	63.74	1755165	1118.79	2870	1224331	69.76
HDFCGROWTH	EQ	15-Jul-2024	119.38	120.49	120.49	119.01	120.20	120.17	120.11	7376	8.86	242	3899	52.86
HDFCLIFE	EQ	15-Jul-2024	635.55	635.55	648.00	630.50	637.75	638.05	640.53	6951688	44527.48	136635	2959734	42.58
HDFCLIQUID	EQ	15-Jul-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.01	7094	70.94	19	7044	99.30
HDFCLOWVOL	EQ	15-Jul-2024	19.80	19.95	20.34	19.80	19.85	19.94	19.92	33534	6.68	280	32412	96.65
HDFCMID150	EQ	15-Jul-2024	21.44	21.44	21.64	20.84	21.58	21.55	21.49	329143	70.74	2302	214752	65.25
HDFCMOMENT	EQ	15-Jul-2024	36.43	36.56	36.77	36.12	36.73	36.68	36.57	179797	65.75	1107	130943	72.83
HDFCNEXT50	EQ	15-Jul-2024	74.50	76.75	76.90	73.40	74.87	74.81	75.07	65073	48.85	583	44565	68.48
HDFCNIF100	EQ	15-Jul-2024	26.04	26.39	26.40	25.89	26.25	26.13	26.09	23358	6.09	438	14111	60.41
HDFCNIFBAN	EQ	15-Jul-2024	53.24	53.92	53.92	53.06	53.34	53.45	53.32	30563	16.30	745	20444	66.89
HDFCNIFIT	EQ	15-Jul-2024	40.02	40.80	41.00	39.82	40.10	40.02	40.23	75906	30.54	414	61686	81.27
HDFCNIFTY	EQ	15-Jul-2024	269.62	270.00	271.50	265.65	271.30	271.06	271.08	53012	143.71	729	45132	85.14
HDFCPSUBK	EQ	15-Jul-2024	72.62	73.94	74.95	72.60	74.60	74.76	74.27	147506	109.56	707	136979	92.86
HDFCPVTBAN	EQ	15-Jul-2024	26.46	26.77	26.77	26.33	26.65	26.45	26.43	110611	29.23	431	84762	76.63
HDFCQUAL	EQ	15-Jul-2024	59.65	59.80	60.07	59.66	59.90	59.95	59.94	5813	3.48	147	4991	85.86
HDFCSENSEX	EQ	15-Jul-2024	89.35	89.34	89.79	88.16	89.49	89.48	89.40	49270	44.05	763	44386	90.09
HDFCSILVER	EQ	15-Jul-2024	89.70	89.99	90.00	89.20	89.60	89.50	89.62	177614	159.18	927	122559	69.00
HDFCSML250	EQ	15-Jul-2024	177.51	179.30	179.30	176.65	178.25	177.97	177.72	281044	499.47	6362	161246	57.37
HDFCVALUE	EQ	15-Jul-2024	139.95	140.28	141.93	140.08	141.30	141.44	141.33	9520	13.45	199	8146	85.57
HDIL	BZ	15-Jul-2024	4.10	3.89	3.89	3.89	3.89	3.89	3.89	293022	11.40	232	-	-
HEADSUP	BE	15-Jul-2024	11.50	11.59	11.59	11.06	11.40	11.42	11.34	41074	4.66	98	-	-
HEALTHADD	EQ	15-Jul-2024	131.05	130.81	132.68	130.75	132.59	132.60	131.33	264	0.35	20	221	83.71
HEALTHIETF	EQ	15-Jul-2024	132.72	132.72	134.50	131.15	134.10	134.06	133.88	44656	59.79	857	26358	59.02
HEALTHY	EQ	15-Jul-2024	13.30	13.31	13.52	13.31	13.43	13.46	13.46	740671	99.68	2750	614053	82.90
HECPROJECT	BE	15-Jul-2024	131.83	138.42	138.42	134.47	138.42	138.42	138.14	63271	87.40	557	-	-
HEG	EQ	15-Jul-2024	2108.05	2120.00	2135.75	2107.00	2116.10	2114.50	2117.23	65974	1396.82	6997	28537	43.25
HEIDELBERG	EQ	15-Jul-2024	227.27	229.50	229.50	222.51	225.00	224.81	224.81	702471	1579.23	17131	367972	52.38
HEMIPROP	EQ	15-Jul-2024	225.99	228.00	239.00	227.22	237.30	235.90	235.29	4104166	9656.74	51766	1624377	39.58
HERANBA	EQ	15-Jul-2024	369.80	372.00	373.45	362.75	370.00	369.50	368.23	76404	281.34	6857	35555	46.54
HERCULES	EQ	15-Jul-2024	635.35	646.00	656.00	619.00	649.00	648.95	638.75	204200	1304.34	15310	75580	37.01
HERITGFOOD	EQ	15-Jul-2024	539.35	543.00	544.00	535.00	542.65	542.00	538.57	345753	1862.12	10444	204968	59.28
HEROMOTOCO	EQ	15-Jul-2024	5546.90	5547.00	5639.00	5528.60	5590.85	5606.35	5601.13	249438	13971.35	31111	123182	49.38
HESTERBIO	EQ	15-Jul-2024	2684.50	2693.05	2799.00	2678.90	2790.00	2764.50	2736.70	13211	361.55	2905	7114	53.85
HEUBACHIND	EQ	15-Jul-2024	450.30	451.10	469.30	440.10	461.00	460.10	459.01	89243	409.63	8711	37823	42.38
HEXATRADEX	EQ	15-Jul-2024	176.08	179.90	184.88	177.62	184.88	184.88	182.85	15626	28.57	498	10568	67.63
HFCL	EQ	15-Jul-2024	120.65	121.00	124.18	119.51	122.64	122.61	121.78	24171375	29434.74	68873	5902579	24.42
HGINFRA	EQ	15-Jul-2024	1688.50	1689.95	1740.00	1686.70	1712.50	1717.15	1715.55	132066	2265.65	15953	50590	38.31
HGS	EQ	15-Jul-2024	911.55	916.60	923.60	900.10	908.45	902.85	909.06	24000	218.17	3836	14616	60.90
HIGREEN	SM	15-Jul-2024	173.70	171.10	174.85	171.10	174.00	174.00	173.42	28000	48.56	31	18400	65.71
HIKAL	EQ	15-Jul-2024	360.45	363.35	365.00	357.70	359.85	359.05	361.22	280714	1013.99	10796	133770	47.65
HIL	EQ	15-Jul-2024	2920.05	2922.00	2949.20	2900.00	2918.00	2910.75	2909.63	10890	316.86	1980	7550	69.33
HILTON	EQ	15-Jul-2024	89.08	92.24	92.24	86.96	87.99	87.87	88.27	244854	216.14	2384	128661	52.55
HIMATSEIDE	EQ	15-Jul-2024	135.71	135.55	137.00	133.60	135.80	135.76	135.44	194885	263.95	5007	91774	47.09
HINDALCO	EQ	15-Jul-2024	692.05	692.05	701.60	688.45	700.30	700.10	697.84	2848268	19876.26	54291	1525808	53.57
HINDCOMPOS	EQ	15-Jul-2024	613.05	613.80	627.00	612.45	618.75	617.90	618.82	16197	100.23	2083	6967	43.01
HINDCON	BE	15-Jul-2024	49.91	50.65	50.65	49.35	49.70	49.69	49.84	57795	28.80	593	-	-
HINDCOPPER	EQ	15-Jul-2024	330.25	331.00	336.45	327.65	332.45	331.60	332.92	3941525	13121.95	39657	1498612	38.02
HINDMOTORS	EQ	15-Jul-2024	31.65	31.56	32.83	31.30	32.33	32.28	31.98	1058916	338.61	6196	557060	52.61
HINDNATGLS	BE	15-Jul-2024	24.55	23.32	23.32	23.32	23.32	23.32	23.32	14496	3.38	27	-	-
HINDOILEXP	EQ	15-Jul-2024	232.17	234.55	240.00	229.22	231.08	231.15	234.75	5412043	12704.72	46061	1865396	34.47
HINDPETRO	EQ	15-Jul-2024	342.15	344.75	350.30	341.40	347.50	348.05	346.57	7249546	25124.98	74167	2331179	32.16
HINDUNILVR	EQ	15-Jul-2024	2622.25	2628.00	2629.25	2613.65	2619.00	2620.30	2621.19	920101	24117.59	61618	620636	67.45
HINDWAREAP	EQ	15-Jul-2024	452.45	465.05	468.70	441.25	447.00	447.85	452.90	281118	1273.19	13990	143723	51.13
HINDZINC	EQ	15-Jul-2024	664.65	668.00	669.90	653.00	661.00	659.70	661.98	398746	2639.63	16410	202401	50.76
HIRECT	EQ	15-Jul-2024	724.70	749.00	749.00	725.15	733.35	738.60	736.09	23005	169.34	1610	14003	60.87
HISARMETAL	EQ	15-Jul-2024	206.30	208.41	209.75	205.00	209.22	207.96	207.57	9162	19.02	358	6723	73.38
HITECH	EQ	15-Jul-2024	139.25	141.00	151.30	138.62	146.50	145.95	145.85	4262661	6217.26	35486	1790547	42.01
HITECHCORP	EQ	15-Jul-2024	254.29	259.38	260.06	241.96	249.90	248.64	250.19	90647	226.79	3932	55823	61.58
HITECHGEAR	BE	15-Jul-2024	970.70	987.90	987.90	946.00	958.00	958.10	958.20	8515	81.59	309	-	-
HLEGLAS	EQ	15-Jul-2024	460.25	460.20	469.75	451.80	455.20	454.30	456.65	91623	418.40	9012	41461	45.25
HLVLTD	BE	15-Jul-2024	22.96	23.02	23.75	22.65	22.99	22.87	23.05	822836	189.70	2003	-	-
HMAAGRO	EQ	15-Jul-2024	52.63	52.63	53.59	52.24	52.70	52.66	52.72	254813	134.35	2592	139184	54.62
HMT	BZ	15-Jul-2024	87.92	89.99	92.31	89.99	92.31	92.31	92.07	58943	54.27	436	-	-
HMVL	EQ	15-Jul-2024	97.19	97.23	99.70	96.30	97.95	97.45	97.58	51860	50.61	1652	30363	58.55
HNDFDS	EQ	15-Jul-2024	560.10	562.00	571.05	559.00	563.00	563.30	565.25	247682	1400.03	18558	137453	55.50
HNGSNGBEES	EQ	15-Jul-2024	299.01	299.61	304.00	297.31	300.00	299.98	301.45	255817	771.15	4833	176668	69.06
HOACFOODS	SM	15-Jul-2024	169.95	160.10	160.10	160.10	160.10	160.10	160.10	3000	4.80	1	3000	100.00
HOLMARC	SM	15-Jul-2024	110.00	110.00	113.95	106.15	113.45	113.45	108.99	13500	14.71	9	9000	66.67
HOMEFIRST	EQ	15-Jul-2024	1060.25	1060.15	1103.00	1055.00	1099.00	1098.60	1086.04	200092	2173.09	13787	100942	50.45
HOMESFY	ST	15-Jul-2024	670.00	645.00	667.00	636.50	667.00	652.00	645.39	2700	17.43	9	2100	77.78
HONASA	EQ	15-Jul-2024	475.45	479.80	487.00	474.90	478.10	479.30	481.71	478077	2302.95	22702	226877	47.46
HONAUT	EQ	15-Jul-2024	56510.70	56540.00	56999.00	55900.00	56240.00	56139.20	56271.90	2503	1408.49	1404	1015	40.55
HONDAPOWER	EQ	15-Jul-2024	4053.10	4090.00	4130.00	4065.15	4070.00	4084.05	4101.48	9403	385.66	1490	4922	52.34
HOVS	BE	15-Jul-2024	67.22	67.22	70.00	67.22	69.22	69.24	68.50	17228	11.80	91	-	-
HPAL	EQ	15-Jul-2024	99.27	99.80	100.65	98.18	98.69	98.56	99.11	168667	167.17	4728	93418	55.39
HPIL	EQ	15-Jul-2024	169.14	174.23	174.23	169.16	169.22	169.23	169.96	1459	2.48	93	611	41.88
HPL	EQ	15-Jul-2024	633.25	632.75	632.75	587.00	596.75	598.35	600.87	1167972	7018.02	31282	513594	43.97
HRHNEXT	SM	15-Jul-2024	49.90	49.90	49.90	46.05	48.90	48.00	47.58	57000	27.12	19	42000	73.68
HSCL	EQ	15-Jul-2024	420.60	424.40	424.40	412.50	419.70	418.10	417.69	784183	3275.43	14456	397891	50.74
HTMEDIA	EQ	15-Jul-2024	26.43	26.50	26.73	25.75	26.44	26.33	26.28	668081	175.57	3348	301176	45.08
HUBTOWN	BE	15-Jul-2024	174.40	178.95	179.00	168.00	170.50	171.29	172.37	96333	166.04	730	-	-
HUDCO	EQ	15-Jul-2024	334.00	336.45	338.00	326.60	335.85	335.75	333.05	20045456	66761.39	131286	7619109	38.01
HUHTAMAKI	EQ	15-Jul-2024	397.55	400.00	400.50	372.15	382.85	381.70	382.89	440979	1688.45	19030	208482	47.28
HYBRIDFIN	EQ	15-Jul-2024	11.48	11.48	12.03	11.30	11.62	11.61	11.54	17647	2.04	231	7820	44.31
IBLFL	SM	15-Jul-2024	52.60	52.60	53.00	52.05	52.05	52.15	52.60	32000	16.83	16	20000	62.50
IBULHSGFIN	EQ	15-Jul-2024	168.00	169.50	169.50	166.40	167.03	166.94	167.53	4368249	7318.25	26380	2277573	52.14
IBULPP	E1	15-Jul-2024	71.00	71.00	71.95	68.80	69.40	69.30	70.19	1123273	788.42	4771	946416	84.26
ICDSLTD	BE	15-Jul-2024	40.10	39.29	39.29	39.29	39.29	39.29	39.29	129	0.05	3	-	-
ICEMAKE	EQ	15-Jul-2024	819.05	820.00	825.00	785.95	795.00	794.15	797.45	49059	391.22	3719	28149	57.38
ICICIB22	EQ	15-Jul-2024	116.63	119.00	119.00	116.64	118.22	118.22	117.65	1381150	1624.88	8051	974844	70.58
ICICIBANK	EQ	15-Jul-2024	1232.90	1233.10	1238.45	1224.05	1231.00	1229.95	1231.32	15612671	192242.15	425864	7608509	48.73
ICICIGI	EQ	15-Jul-2024	1865.30	1867.15	1880.95	1853.55	1875.40	1876.70	1872.59	181341	3395.77	18654	96531	53.23
ICICIPRULI	EQ	15-Jul-2024	651.15	652.50	661.60	650.25	653.90	654.25	655.34	690148	4522.82	29395	251884	36.50
ICIL	EQ	15-Jul-2024	398.30	399.50	408.10	396.15	396.95	397.90	399.98	201820	807.23	14863	98241	48.68
ICRA	EQ	15-Jul-2024	5789.50	5876.35	6038.00	5758.00	6038.00	5980.55	5898.58	11651	687.24	3091	6354	54.54
IDBI	EQ	15-Jul-2024	86.01	87.51	92.33	86.44	91.77	91.48	90.29	47861711	43213.03	126321	17416560	36.39
IDEA	EQ	15-Jul-2024	16.09	16.10	16.73	15.78	16.69	16.68	16.34	544664305	88998.88	376009	174818992	32.10
IDEAFORGE	EQ	15-Jul-2024	829.15	831.95	836.00	817.55	830.90	825.20	827.55	371509	3074.43	19544	155515	41.86
IDFC	EQ	15-Jul-2024	117.65	117.10	118.55	116.75	118.00	117.83	117.48	3215712	3777.91	18250	1877339	58.38
IDFCFIRSTB	EQ	15-Jul-2024	78.27	78.30	78.80	77.61	78.15	78.16	78.07	22131587	17278.42	81646	7469313	33.75
IDFNIFTYET	EQ	15-Jul-2024	264.14	262.01	266.60	261.00	265.10	265.10	264.64	788	2.09	38	405	51.40
IEL	EQ	15-Jul-2024	11.33	11.64	11.64	10.90	10.97	11.02	11.03	764284	84.33	1689	609670	79.77
IEML	SM	15-Jul-2024	389.45	404.00	416.95	395.00	396.00	397.60	406.37	45000	182.87	42	32000	71.11
IEX	EQ	15-Jul-2024	177.13	178.25	179.15	174.16	179.00	178.22	176.75	7613554	13456.68	47761	3136912	41.20
IFBAGRO	EQ	15-Jul-2024	563.85	563.85	567.95	535.00	544.00	546.35	547.22	22643	123.91	1362	13427	59.30
IFBIND	EQ	15-Jul-2024	1636.80	1636.80	1669.70	1580.00	1648.80	1645.05	1636.65	31594	517.08	2389	20329	64.34
IFCI	EQ	15-Jul-2024	69.57	70.40	78.90	70.20	76.53	75.65	75.97	176477576	134067.75	410108	34841943	19.74
IFGLEXPOR	EQ	15-Jul-2024	630.80	637.45	648.85	630.50	635.80	632.85	639.17	16615	106.20	2313	9898	59.57
IGARASHI	EQ	15-Jul-2024	511.90	514.90	533.95	510.00	517.80	515.35	521.68	132121	689.25	7480	83513	63.21
IGL	EQ	15-Jul-2024	525.50	527.00	538.40	521.60	534.05	533.30	534.20	2486355	13282.08	46967	962805	38.72
IGPL	EQ	15-Jul-2024	605.00	610.05	610.10	593.85	598.80	602.20	602.61	34259	206.45	2994	18063	52.72
IIFL	EQ	15-Jul-2024	490.75	494.35	498.55	480.90	487.50	487.50	489.47	1337928	6548.81	32149	535320	40.01
IIFLSEC	EQ	15-Jul-2024	189.60	190.90	192.57	185.25	191.35	191.41	189.05	748053	1414.21	18850	402807	53.85
IITL	EQ	15-Jul-2024	202.06	211.50	211.50	200.00	200.00	200.24	201.99	19520	39.43	950	8688	44.51
IKIO	EQ	15-Jul-2024	317.70	319.70	324.35	315.10	317.00	318.15	321.01	431846	1386.28	17104	200909	46.52
IL&FSENGG	BZ	15-Jul-2024	25.14	25.64	25.64	25.64	25.64	25.64	25.64	33241	8.52	37	-	-
IL&FSTRANS	BZ	15-Jul-2024	8.10	7.93	7.93	7.93	7.93	7.93	7.93	53229	4.22	63	-	-
IMAGICAA	EQ	15-Jul-2024	75.61	75.99	77.00	75.00	76.50	76.18	76.24	760035	579.48	5349	387266	50.95
IMFA	EQ	15-Jul-2024	732.85	728.15	750.00	720.05	742.00	738.85	735.74	97707	718.87	6669	53236	54.49
IMPAL	EQ	15-Jul-2024	1134.05	1134.05	1144.85	1103.05	1135.00	1126.90	1114.68	9372	104.47	1269	6479	69.13
IMPEXFERRO	BE	15-Jul-2024	3.66	3.60	3.74	3.49	3.67	3.60	3.58	27525	0.98	85	-	-
INCREDIBLE	EQ	15-Jul-2024	42.15	42.20	43.89	41.99	42.50	42.82	42.47	12198	5.18	229	10565	86.61
INDBANK	EQ	15-Jul-2024	49.24	49.60	51.75	48.80	51.25	51.37	50.71	559646	283.80	5113	218702	39.08
INDGN	EQ	15-Jul-2024	588.85	591.50	591.50	567.20	576.00	577.25	575.55	571837	3291.23	20046	268667	46.98
INDHOTEL	EQ	15-Jul-2024	594.05	593.00	595.20	583.50	594.80	591.65	589.07	4100715	24155.92	88711	1711590	41.74
INDIACEM	EQ	15-Jul-2024	297.85	298.00	317.70	296.00	307.55	307.40	309.94	15422257	47799.62	100565	6079083	39.42
INDIAGLYCO	EQ	15-Jul-2024	992.85	998.90	1025.00	980.10	993.10	996.90	1002.37	625073	6265.56	28809	169285	27.08
INDIAMART	EQ	15-Jul-2024	2812.00	2820.35	2953.95	2816.00	2897.00	2894.75	2912.14	881339	25665.86	78678	144013	16.34
INDIANB	EQ	15-Jul-2024	558.75	569.00	584.50	555.75	578.50	578.65	572.51	3217689	18421.75	68926	1255472	39.02
INDIANCARD	EQ	15-Jul-2024	275.60	277.05	281.00	273.60	276.00	276.15	277.88	6402	17.79	388	4305	67.24
INDIANHUME	EQ	15-Jul-2024	431.45	434.30	436.95	421.25	429.55	429.15	429.63	127210	546.53	10311	56049	44.06
INDIASHLTR	EQ	15-Jul-2024	715.00	716.00	743.75	714.50	733.85	734.35	727.29	194730	1416.26	9989	139707	71.74
INDIFRA	SM	15-Jul-2024	37.50	37.70	37.75	37.35	37.35	37.35	37.64	8000	3.01	4	8000	100.00
INDIGO	EQ	15-Jul-2024	4331.65	4333.00	4424.90	4320.20	4391.00	4385.85	4389.16	1596638	70079.06	91864	1079359	67.60
INDIGOPNTS	EQ	15-Jul-2024	1520.85	1512.00	1521.55	1472.00	1494.00	1492.15	1490.37	115680	1724.06	11014	46457	40.16
INDIGRID	IV	15-Jul-2024	139.28	139.39	140.25	138.85	139.20	139.06	139.56	259377	362.00	1206	236123	91.03
INDNIPPON	EQ	15-Jul-2024	794.65	800.30	800.30	786.05	788.20	789.95	791.99	20741	164.27	2261	11128	53.65
INDOAMIN	EQ	15-Jul-2024	131.55	133.00	136.79	130.31	132.06	132.41	134.00	166654	223.32	5835	57879	34.73
INDOBORAX	EQ	15-Jul-2024	187.43	189.30	196.45	185.55	196.00	194.01	192.08	169481	325.54	9891	82294	48.56
INDOCO	EQ	15-Jul-2024	331.60	333.95	336.00	330.00	331.20	331.25	331.93	77203	256.26	4718	37910	49.10
INDORAMA	EQ	15-Jul-2024	45.58	45.90	47.44	45.14	46.80	46.24	46.09	296657	136.73	3531	151317	51.01
INDOSTAR	EQ	15-Jul-2024	247.59	249.75	249.75	239.68	240.70	240.84	242.62	102467	248.60	5334	65071	63.50
INDOTECH	BE	15-Jul-2024	1828.25	1890.20	1919.65	1890.20	1919.65	1919.65	1917.71	22679	434.92	904	-	-
INDOTHAI	EQ	15-Jul-2024	274.95	280.05	285.90	279.05	284.60	284.25	282.46	17314	48.90	376	3887	22.45
INDOWIND	EQ	15-Jul-2024	30.67	32.00	32.20	31.50	32.20	32.20	32.17	813925	261.81	2312	551343	67.74
INDRAMEDCO	EQ	15-Jul-2024	243.93	244.70	251.39	244.70	249.50	248.85	248.83	190138	473.11	8088	120544	63.40
INDSWFTLAB	EQ	15-Jul-2024	134.52	134.85	147.20	133.61	140.00	140.80	142.69	2302173	3285.01	32567	719806	31.27
INDSWFTLTD	EQ	15-Jul-2024	19.06	19.40	20.96	19.40	20.96	20.96	20.45	190240	38.89	691	148926	78.28
INDTERRAIN	EQ	15-Jul-2024	70.93	71.43	73.50	70.11	72.84	72.79	72.15	132340	95.48	2450	58570	44.26
INDUSINDBK	EQ	15-Jul-2024	1434.55	1438.50	1449.00	1433.00	1444.00	1444.05	1442.85	4284427	61818.05	111207	2136831	49.87
INDUSTOWER	EQ	15-Jul-2024	392.00	392.05	398.05	388.00	396.60	396.55	394.21	7398000	29163.89	82393	3876013	52.39
INFIBEAM	EQ	15-Jul-2024	30.06	30.20	30.29	29.81	30.01	29.99	30.02	6718979	2016.70	19384	3191870	47.51
INFINIUM	SM	15-Jul-2024	231.50	234.00	235.90	232.50	233.10	233.50	233.30	14500	33.83	29	4000	27.59
INFOBEAN	EQ	15-Jul-2024	460.20	460.90	469.95	451.15	454.95	453.90	457.86	38143	174.64	4121	19948	52.30
INFOLLION	SM	15-Jul-2024	267.30	264.05	272.00	260.00	260.00	261.65	264.41	34400	90.96	42	22400	65.12
INFOMEDIA	BE	15-Jul-2024	7.22	6.91	6.91	6.85	6.85	6.85	6.85	20812	1.43	44	-	-
INFRABEES	EQ	15-Jul-2024	960.19	960.19	965.06	957.74	965.00	964.13	961.74	30306	291.46	1100	20622	68.05
INFRAIETF	EQ	15-Jul-2024	94.90	95.00	95.81	94.73	95.50	95.53	95.27	262507	250.10	2343	159025	60.58
INFY	EQ	15-Jul-2024	1711.75	1726.20	1728.00	1702.65	1709.00	1707.05	1715.63	6942230	119103.05	177986	4776950	68.81
INGERRAND	EQ	15-Jul-2024	4432.30	4417.00	4434.95	4267.05	4270.00	4290.60	4338.84	23328	1012.16	5686	13372	57.32
INM	SM	15-Jul-2024	281.05	285.00	285.00	285.00	285.00	285.00	285.00	600	1.71	1	600	100.00
INNOVACAP	EQ	15-Jul-2024	511.70	511.70	519.00	502.95	508.00	510.95	509.25	54332	276.69	3972	33254	61.21
INNOVANA	SM	15-Jul-2024	510.00	525.00	530.00	510.00	529.90	529.75	525.01	3800	19.95	14	3400	89.47
INOXGREEN	EQ	15-Jul-2024	167.32	170.00	170.71	165.40	167.70	167.81	167.95	1981844	3328.52	16094	987014	49.80
INOXINDIA	EQ	15-Jul-2024	1319.30	1327.00	1334.90	1297.00	1320.00	1320.65	1315.86	246414	3242.47	17228	115072	46.70
INOXWIND	EQ	15-Jul-2024	171.75	174.00	175.80	167.21	170.26	169.98	171.36	17983801	30817.44	117214	7544586	41.95
INSECTICID	EQ	15-Jul-2024	729.55	731.50	734.00	708.70	722.10	717.35	720.30	23065	166.14	3546	11646	50.49
INSPIRE	SM	15-Jul-2024	32.30	33.40	33.50	32.90	32.90	32.90	33.27	6000	2.00	3	6000	100.00
INSPIRISYS	BE	15-Jul-2024	134.17	140.87	140.87	137.00	140.87	140.87	140.66	56013	78.79	100	-	-
INTELLECT	EQ	15-Jul-2024	1082.65	1090.00	1109.00	1081.00	1082.00	1088.10	1095.18	169051	1851.41	13634	55804	33.01
INTENTECH	EQ	15-Jul-2024	149.70	149.75	162.40	148.25	160.59	159.44	157.62	475674	749.73	8488	269576	56.67
INTLCONV	EQ	15-Jul-2024	80.86	80.86	81.77	79.62	80.57	80.25	80.30	130456	104.76	4177	65670	50.34
INVENT-RE	BE	15-Jul-2024	0.29	0.18	0.40	0.18	0.40	0.39	0.36	12397788	45.00	8438	-	-
INVENTURE	EQ	15-Jul-2024	2.62	2.63	2.64	2.56	2.63	2.62	2.60	4809134	125.16	4238	2720815	56.58
IOB	EQ	15-Jul-2024	63.67	64.10	69.45	63.57	68.31	68.42	67.95	83168612	56513.29	207908	20872963	25.10
IOC	EQ	15-Jul-2024	167.04	167.50	170.32	166.40	169.65	169.70	168.90	32915517	55595.27	166809	18892163	57.40
IOLCP	EQ	15-Jul-2024	428.15	429.20	430.50	419.35	420.35	420.80	422.64	161124	680.98	7387	83241	51.66
IONEXCHANG	EQ	15-Jul-2024	670.15	670.00	672.85	644.90	658.00	656.85	654.84	525621	3441.98	24875	162329	30.88
IPCALAB	EQ	15-Jul-2024	1223.55	1230.00	1239.85	1223.55	1228.00	1227.55	1230.79	218636	2690.94	14637	89595	40.98
IPL	EQ	15-Jul-2024	212.50	214.00	214.10	210.31	213.49	213.36	212.21	236315	501.48	6834	113673	48.10
IRB	EQ	15-Jul-2024	68.36	68.75	68.75	67.56	68.21	68.20	68.17	59547363	40593.97	103846	39774838	66.80
IRBINVIT	IV	15-Jul-2024	66.89	67.47	67.70	66.70	66.85	66.86	66.93	306192	204.95	3726	224855	73.44
IRCON	EQ	15-Jul-2024	336.80	340.20	351.60	333.00	337.15	335.45	340.88	24120169	82220.86	211653	7143512	29.62
IRCTC	EQ	15-Jul-2024	1043.05	1046.85	1047.40	1035.05	1038.50	1037.90	1039.63	3052646	31736.15	54515	1702374	55.77
IREDA	EQ	15-Jul-2024	284.26	300.00	310.00	286.88	291.50	289.65	297.56	106576924	317126.85	806800	25557619	23.98
IRFC	EQ	15-Jul-2024	217.43	220.40	229.00	214.53	217.50	216.32	221.91	167338162	371335.41	957961	48260670	28.84
IRIS	BE	15-Jul-2024	241.29	246.00	253.00	242.10	253.00	251.61	247.75	37917	93.94	327	-	-
IRISDOREME	EQ	15-Jul-2024	63.86	63.66	64.42	63.01	63.60	63.19	63.47	115260	73.16	2319	59539	51.66
IRMENERGY	EQ	15-Jul-2024	450.65	454.00	469.30	452.75	467.00	467.45	463.59	332323	1540.61	19439	182668	54.97
ISEC	EQ	15-Jul-2024	776.30	777.70	780.00	770.00	772.30	771.45	774.27	400672	3102.28	7520	255107	63.67
ISFT	EQ	15-Jul-2024	135.23	136.30	136.30	130.83	132.95	132.69	132.84	35434	47.07	1092	20157	56.89
ISGEC	EQ	15-Jul-2024	1500.35	1510.00	1513.00	1451.15	1471.00	1470.80	1471.08	89137	1311.28	11191	49624	55.67
ISHAN	SM	15-Jul-2024	2.05	2.15	2.15	2.15	2.15	2.15	2.15	336000	7.22	7	336000	100.00
ISMTLTD	EQ	15-Jul-2024	131.22	135.00	149.90	131.62	149.80	148.45	145.59	8029283	11689.65	70881	1968206	24.51
IT	EQ	15-Jul-2024	41.37	41.37	42.18	41.20	41.41	41.36	41.71	228515	95.31	1186	151793	66.43
ITALIANE	SM	15-Jul-2024	35.00	34.85	35.30	34.85	34.85	34.85	34.94	12000	4.19	6	10000	83.33
ITBEES	EQ	15-Jul-2024	41.61	42.00	42.25	41.52	41.65	41.61	41.90	14001878	5866.92	32328	8715424	62.24
ITC	EQ	15-Jul-2024	459.05	459.05	466.45	457.20	462.05	463.40	462.88	16251032	75223.28	154358	10632624	65.43
ITDC	EQ	15-Jul-2024	818.65	824.90	827.15	799.00	814.90	814.60	811.01	129136	1047.31	7931	34264	26.53
ITDCEM	EQ	15-Jul-2024	468.15	473.90	501.80	472.80	499.50	498.90	493.57	2158598	10654.29	42480	1083207	50.18
ITETF	EQ	15-Jul-2024	39.65	39.65	40.19	31.00	39.81	39.57	39.77	813393	323.49	8663	711887	87.52
ITETFADD	EQ	15-Jul-2024	39.63	39.64	40.40	39.30	39.58	39.52	39.91	78477	31.32	375	46641	59.43
ITI	EQ	15-Jul-2024	319.10	321.60	328.95	314.00	319.45	318.95	321.86	2935271	9447.61	53464	625216	21.30
ITIETF	EQ	15-Jul-2024	41.56	41.79	42.18	41.48	41.79	41.57	41.75	889987	371.59	4300	492406	55.33
IVC	EQ	15-Jul-2024	12.67	12.85	12.98	12.37	12.93	12.85	12.68	954993	121.14	3796	428126	44.83
IVP	BE	15-Jul-2024	211.19	210.20	210.20	200.63	200.63	201.23	202.29	28632	57.92	510	-	-
IVZINGOLD	EQ	15-Jul-2024	6474.45	6474.95	6533.00	6474.50	6500.00	6502.30	6504.26	302	19.64	34	264	87.42
IVZINNIFTY	EQ	15-Jul-2024	2740.42	2795.23	2795.23	2766.45	2769.89	2769.89	2777.92	26	0.72	6	23	88.46
IWEL	EQ	15-Jul-2024	8068.05	8250.00	8399.90	8138.70	8265.00	8290.45	8295.12	16480	1367.04	3750	11552	70.10
IXIGO	EQ	15-Jul-2024	172.22	174.00	174.50	167.48	171.00	171.94	170.61	1929505	3292.02	27164	978311	50.70
IZMO	EQ	15-Jul-2024	507.75	510.00	532.00	497.00	506.00	507.15	515.57	201958	1041.23	7178	83328	41.26
J&KBANK	EQ	15-Jul-2024	107.41	107.71	113.95	106.80	113.25	113.34	111.64	8578458	9577.14	49717	3366253	39.24
JAGRAN	EQ	15-Jul-2024	96.65	97.20	99.85	94.95	97.30	97.12	97.51	1236295	1205.53	12905	653505	52.86
JAGSNPHARM	EQ	15-Jul-2024	360.00	363.70	370.00	352.95	363.00	362.50	364.75	116753	425.86	6726	62057	53.15
JAIBALAJI	BE	15-Jul-2024	869.10	871.00	879.95	845.05	850.00	852.00	856.84	63610	545.04	2710	-	-
JAICORPLTD	EQ	15-Jul-2024	391.30	393.00	393.25	383.60	386.55	386.40	388.55	968601	3763.49	23689	298574	30.83
JAINAM	SM	15-Jul-2024	152.65	146.05	155.50	146.05	155.50	155.50	149.20	3000	4.48	2	3000	100.00
JAIPURKURT	BE	15-Jul-2024	43.19	42.32	42.32	42.32	42.32	42.32	42.32	3503	1.48	55	-	-
JALAN	SM	15-Jul-2024	3.40	3.45	3.55	3.40	3.55	3.55	3.48	66000	2.30	20	66000	100.00
JAMNAAUTO	EQ	15-Jul-2024	126.06	126.49	131.40	125.30	129.34	129.01	129.19	3836606	4956.45	36233	1829646	47.69
JASH	EQ	15-Jul-2024	2132.45	2147.60	2159.95	2090.60	2103.00	2108.05	2109.23	15392	324.65	2922	8212	53.35
JAYAGROGN	EQ	15-Jul-2024	313.35	312.00	314.90	303.50	310.00	309.15	307.88	75425	232.22	5695	40061	53.11
JAYBARMARU	EQ	15-Jul-2024	109.44	109.00	113.80	108.90	111.90	111.45	111.89	256237	286.72	5492	119198	46.52
JAYNECOIND	EQ	15-Jul-2024	47.08	47.99	49.80	46.55	47.70	48.09	47.40	289907	137.41	4220	150741	52.00
JAYSREETEA	EQ	15-Jul-2024	121.55	122.70	125.90	120.78	122.25	122.32	122.78	410880	504.46	5170	244472	59.50
JBCHEPHARM	EQ	15-Jul-2024	1749.60	1749.60	1793.00	1727.10	1786.40	1784.55	1772.84	115736	2051.82	14019	62998	54.43
JBMA	EQ	15-Jul-2024	2123.00	2142.10	2159.40	2100.00	2119.00	2118.45	2130.31	131320	2797.52	15951	47884	36.46
JCHAC	EQ	15-Jul-2024	1942.80	1955.00	2115.90	1893.95	2036.00	2052.05	2030.79	184926	3755.46	16442	87075	47.09
JETAIRWAYS	BZ	15-Jul-2024	41.62	43.50	43.50	41.62	42.70	42.53	42.68	59082	25.21	577	-	-
JETFREIGHT	EQ	15-Jul-2024	13.73	13.84	13.84	13.45	13.58	13.55	13.64	111249	15.17	667	57466	51.66
JFLLIFE	SM	15-Jul-2024	50.70	51.25	53.50	51.25	53.50	53.50	52.26	16000	8.36	8	14000	87.50
JGCHEM	EQ	15-Jul-2024	244.16	244.00	250.19	243.22	247.89	247.19	246.67	87394	215.58	4424	33819	38.70
JHS	BE	15-Jul-2024	20.90	21.90	21.94	19.85	20.35	20.34	20.56	100035	20.57	236	-	-
JINDALPHOT	EQ	15-Jul-2024	843.45	851.00	851.00	831.25	845.00	842.60	840.10	10151	85.28	1643	4893	48.20
JINDALPOLY	EQ	15-Jul-2024	785.05	785.85	794.90	755.30	781.00	779.00	777.38	35942	279.41	2219	19786	55.05
JINDALSAW	EQ	15-Jul-2024	563.80	567.00	568.70	555.00	556.55	556.70	558.98	553215	3092.35	23029	287162	51.91
JINDALSTEL	EQ	15-Jul-2024	1013.90	1017.90	1020.75	1002.85	1008.00	1008.50	1009.81	1118459	11294.33	35711	614644	54.95
JINDRILL	EQ	15-Jul-2024	643.65	652.00	654.90	638.00	640.50	643.50	646.97	65410	423.18	4156	32541	49.75
JINDWORLD	EQ	15-Jul-2024	335.10	340.00	355.75	334.05	343.00	344.00	345.75	125993	435.62	7832	45193	35.87
JIOFIN	EQ	15-Jul-2024	350.35	354.30	356.70	351.70	355.70	355.40	353.94	15488346	54819.89	134397	8829657	57.01
JISLDVREQS	EQ	15-Jul-2024	42.43	43.40	43.40	41.72	42.30	42.59	42.29	79919	33.80	746	44865	56.14
JISLJALEQS	EQ	15-Jul-2024	74.96	75.00	75.69	71.73	72.55	72.46	72.87	8283498	6035.86	25570	3667526	44.28
JITFINFRA	EQ	15-Jul-2024	811.30	830.00	830.00	792.15	805.05	805.80	801.57	13263	106.31	886	8135	61.34
JIWANRAM	SM	15-Jul-2024	14.80	14.25	14.85	14.15	14.75	14.75	14.42	36000	5.19	6	24000	66.67
JKCEMENT	EQ	15-Jul-2024	4339.40	4367.55	4397.70	4324.00	4358.00	4342.15	4357.08	65072	2835.24	15615	33045	50.78
JKIL	EQ	15-Jul-2024	860.40	862.50	869.60	844.85	865.00	863.35	858.64	131308	1127.46	10839	56726	43.20
JKLAKSHMI	EQ	15-Jul-2024	881.75	882.00	894.90	869.00	884.00	888.55	880.54	97191	855.81	8435	43910	45.18
JKPAPER	EQ	15-Jul-2024	559.85	565.00	573.70	556.15	562.50	562.30	562.79	378794	2131.82	8423	146639	38.71
JKTYRE	EQ	15-Jul-2024	451.10	459.75	511.00	456.00	481.75	479.55	490.03	12436127	60940.58	233510	2701474	21.72
JLHL	EQ	15-Jul-2024	1333.35	1333.35	1364.50	1298.00	1302.55	1308.45	1327.18	244625	3246.61	6966	214370	87.63
JMA	EQ	15-Jul-2024	103.62	106.00	106.00	101.63	103.80	103.56	103.29	18722	19.34	395	10756	57.45
JMFINANCIL	EQ	15-Jul-2024	94.06	94.20	96.60	91.59	95.15	95.05	94.26	3202472	3018.64	23072	1227589	38.33
JNKINDIA	EQ	15-Jul-2024	772.00	784.60	789.75	770.10	780.00	780.05	780.27	37196	290.23	2328	23273	62.57
JOCIL	EQ	15-Jul-2024	194.89	195.90	196.73	188.62	192.15	193.08	194.18	21070	40.91	466	13463	63.90
JPASSOCIAT	BE	15-Jul-2024	7.07	6.99	7.00	6.71	6.89	6.91	6.78	25395074	1721.79	15197	-	-
JPOLYINVST	EQ	15-Jul-2024	849.45	845.00	856.90	836.00	842.00	841.40	846.89	7229	61.22	1662	2364	32.70
JPPOWER	EQ	15-Jul-2024	18.43	18.75	18.75	17.95	18.50	18.49	18.26	25529535	4660.66	44578	14116027	55.29
JSFB	EQ	15-Jul-2024	675.40	676.00	699.50	669.55	697.00	692.20	688.54	282583	1945.69	11583	127179	45.01
JSL	EQ	15-Jul-2024	783.30	776.30	792.00	775.80	786.50	789.45	784.55	407174	3194.50	25480	222815	54.72
JSLL	ST	15-Jul-2024	1087.00	1087.00	1109.90	1083.00	1100.00	1100.65	1099.79	5220	57.41	25	5220	100.00
JSWENERGY	EQ	15-Jul-2024	713.15	721.35	724.00	699.40	712.30	720.45	712.81	1560037	11120.16	58794	638727	40.94
JSWHL	EQ	15-Jul-2024	7056.35	7145.65	7149.00	7001.30	7005.00	7013.10	7031.60	2132	149.91	847	913	42.82
JSWINFRA	EQ	15-Jul-2024	339.20	341.00	344.10	331.25	342.00	342.15	337.98	2514260	8497.78	48517	1089608	43.34
JSWSTEEL	EQ	15-Jul-2024	934.40	937.95	938.70	926.15	930.65	931.70	932.02	1337839	12468.96	36136	566610	42.35
JTEKTINDIA	EQ	15-Jul-2024	210.13	210.95	214.00	205.70	211.00	210.74	210.02	276260	580.20	12867	78642	28.47
JTLIND	EQ	15-Jul-2024	224.45	225.80	225.80	219.09	220.30	221.24	221.43	1210241	2679.90	21860	598144	49.42
JUBLFOOD	EQ	15-Jul-2024	582.05	582.05	582.05	575.15	576.00	578.85	578.23	1207106	6979.85	37736	345250	28.60
JUBLINDS	EQ	15-Jul-2024	1525.85	1549.95	1589.90	1475.50	1530.20	1511.20	1533.06	14953	229.24	2270	8159	54.56
JUBLINGREA	EQ	15-Jul-2024	598.85	606.00	617.00	581.45	583.90	584.00	594.80	860683	5119.38	31683	336856	39.14
JUBLPHARMA	EQ	15-Jul-2024	721.70	723.50	736.70	712.00	726.95	725.85	726.56	112621	818.25	9880	49501	43.95
JUNIORBEES	EQ	15-Jul-2024	786.17	809.75	809.75	774.30	792.80	792.29	789.98	169727	1340.80	13153	88161	51.94
JUNIPER	EQ	15-Jul-2024	455.00	457.90	457.90	438.10	442.00	441.20	443.24	163565	724.98	10340	124205	75.94
JUSTDIAL	EQ	15-Jul-2024	1009.70	1012.00	1064.00	997.00	1050.00	1051.20	1038.17	652033	6769.19	27755	283406	43.46
JWL	EQ	15-Jul-2024	696.00	701.80	727.70	698.00	705.00	702.20	712.20	1923476	13699.02	56519	752235	39.11
JYOTHYLAB	EQ	15-Jul-2024	488.30	489.90	504.75	483.10	500.95	502.35	499.05	964551	4813.56	34107	312425	32.39
JYOTICNC	EQ	15-Jul-2024	1210.75	1218.50	1297.00	1192.15	1292.00	1280.80	1254.76	253930	3186.22	14724	136336	53.69
JYOTISTRUC	BE	15-Jul-2024	26.05	26.06	26.49	25.63	25.78	25.78	26.00	1366355	355.19	2394	-	-
K2INFRA	SM	15-Jul-2024	296.60	304.90	306.10	281.80	281.80	283.80	291.15	84000	244.57	70	57600	68.57
KABRAEXTRU	EQ	15-Jul-2024	428.20	431.00	437.90	423.05	434.00	430.40	429.21	122774	526.96	7247	62340	50.78
KAJARIACER	EQ	15-Jul-2024	1389.80	1393.80	1393.80	1350.00	1370.00	1369.70	1363.66	483958	6599.52	22987	338216	69.89
KAKATCEM	EQ	15-Jul-2024	246.46	247.90	248.76	237.32	241.20	241.64	241.75	13950	33.72	538	7906	56.67
KALAMANDIR	EQ	15-Jul-2024	171.23	172.40	175.20	170.14	174.30	173.86	172.73	260985	450.80	8625	148192	56.78
KALYANIFRG	BE	15-Jul-2024	605.80	596.00	613.95	595.05	601.00	602.15	602.86	2167	13.06	75	-	-
KALYANKJIL	EQ	15-Jul-2024	505.25	506.60	524.75	499.00	514.80	513.35	513.44	2154561	11062.39	59973	1129271	52.41
KAMATHOTEL	EQ	15-Jul-2024	206.95	208.00	210.59	202.00	204.13	203.49	204.82	66624	136.46	1990	45918	68.92
KAMDHENU	EQ	15-Jul-2024	550.30	542.30	557.00	539.40	544.60	541.95	546.85	137322	750.94	4330	23715	17.27
KAMOPAINTS	EQ	15-Jul-2024	40.37	40.98	41.00	39.25	39.25	39.99	40.06	12304364	4928.78	13642	5814063	47.25
KANANIIND	EQ	15-Jul-2024	3.02	3.05	3.06	3.00	3.02	3.01	3.02	1008953	30.45	1858	731363	72.49
KANDARP	SM	15-Jul-2024	36.15	36.00	36.75	35.10	36.75	36.75	35.92	40000	14.37	10	40000	100.00
KANORICHEM	EQ	15-Jul-2024	128.37	127.40	130.40	127.40	128.00	128.28	128.87	30074	38.76	1191	17174	57.11
KANPRPLA	EQ	15-Jul-2024	110.75	112.40	112.40	108.01	109.97	108.89	108.87	10353	11.27	411	7985	77.13
KANSAINER	EQ	15-Jul-2024	278.10	279.10	280.95	275.50	279.80	279.95	278.39	709438	1974.98	14723	399597	56.33
KAPSTON	BE	15-Jul-2024	379.80	379.80	386.00	372.50	379.00	380.10	377.82	1540	5.82	83	-	-
KARMAENG	EQ	15-Jul-2024	83.55	84.00	87.72	84.00	87.72	87.72	87.04	64613	56.24	762	42679	66.05
KARNIKA	SM	15-Jul-2024	325.65	325.00	330.00	325.00	330.00	330.00	326.88	1200	3.92	3	1200	100.00
KARURVYSYA	EQ	15-Jul-2024	199.56	200.20	202.30	196.15	200.50	199.93	199.09	1459078	2904.81	27722	793022	54.35
KAUSHALYA	EQ	15-Jul-2024	1109.40	1125.00	1125.00	1053.95	1053.95	1053.95	1063.60	2426	25.80	286	1524	62.82
KAVVERITEL	BE	15-Jul-2024	26.22	26.74	26.74	26.74	26.74	26.74	26.74	14040	3.75	30	-	-
KAYA	EQ	15-Jul-2024	663.75	630.60	630.60	630.60	630.60	630.60	630.60	10643	67.11	257	10643	100.00
KAYNES	EQ	15-Jul-2024	4142.90	4160.00	4175.00	4025.10	4074.90	4047.50	4078.85	158181	6451.97	20797	79433	50.22
KBCGLOBAL	EQ	15-Jul-2024	1.98	2.00	2.02	1.95	1.98	1.97	1.98	6045729	119.42	4399	3347530	55.37
KCEIL	SM	15-Jul-2024	376.15	368.00	391.00	368.00	377.00	378.95	380.95	52500	200.00	102	37000	70.48
KCP	EQ	15-Jul-2024	252.25	254.10	254.10	244.20	249.45	250.29	248.69	579911	1442.17	9167	262057	45.19
KCPSUGIND	EQ	15-Jul-2024	51.12	51.80	53.45	49.27	51.15	51.14	51.64	2841429	1467.28	20947	1132617	39.86
KDDL	EQ	15-Jul-2024	3361.30	3361.30	3383.95	3310.55	3324.00	3317.95	3330.12	12062	401.68	4871	6468	53.62
KDL	SM	15-Jul-2024	1545.60	1505.00	1537.95	1505.00	1525.00	1525.00	1518.64	3400	51.63	30	2700	79.41
KEC	EQ	15-Jul-2024	871.20	880.00	888.00	869.60	885.40	886.15	882.44	228776	2018.82	12875	97522	42.63
KECL	EQ	15-Jul-2024	214.09	216.00	224.50	206.00	217.40	218.72	216.60	1494610	3237.30	24243	616979	41.28
KEEPLEARN	BE	15-Jul-2024	3.21	3.37	3.37	3.37	3.37	3.37	3.37	51965	1.75	44	-	-
KEI	EQ	15-Jul-2024	4594.35	4610.00	4665.05	4595.00	4626.90	4622.85	4628.12	106895	4947.23	20290	65689	61.45
KEL	SM	15-Jul-2024	159.20	159.20	159.20	148.00	148.00	150.70	150.68	50400	75.94	42	38400	76.19
KELLTONTEC	EQ	15-Jul-2024	153.59	159.50	184.30	158.36	184.30	182.11	175.99	12178356	21432.48	85752	4052372	33.28
KERNEX	EQ	15-Jul-2024	463.95	444.20	487.10	440.75	487.10	487.10	457.85	344061	1575.28	6023	173273	50.36
KESORAMIND	EQ	15-Jul-2024	211.76	215.45	216.71	212.13	214.90	214.79	214.50	437664	938.77	7723	158750	36.27
KEYFINSERV	EQ	15-Jul-2024	214.10	225.00	256.92	225.00	256.92	256.92	250.03	53389	133.49	492	45744	85.68
KFINTECH	EQ	15-Jul-2024	749.75	750.00	766.00	738.00	754.20	756.95	755.15	348166	2629.16	23827	112661	32.36
KHADIM	EQ	15-Jul-2024	352.70	353.90	364.45	353.90	361.05	361.75	361.45	35414	128.00	1855	23609	66.67
KHAICHEM	EQ	15-Jul-2024	79.58	79.00	79.84	77.03	78.35	78.17	78.27	325891	255.07	7098	120083	36.85
KHAITANLTD	EQ	15-Jul-2024	79.23	79.94	80.05	78.02	78.25	78.83	79.14	7408	5.86	270	4894	66.06
KHANDSE	EQ	15-Jul-2024	28.65	28.39	28.99	27.55	28.20	27.99	28.24	33199	9.38	735	14547	43.82
KHFM	SM	15-Jul-2024	77.60	76.20	76.20	73.00	75.80	75.10	75.08	108500	81.46	34	77500	71.43
KICL	EQ	15-Jul-2024	6316.45	6529.95	6688.20	6400.05	6401.05	6447.90	6529.10	7958	519.59	2767	3495	43.92
KILITCH	EQ	15-Jul-2024	338.35	344.00	344.00	333.00	333.00	334.40	336.58	5071	17.07	421	3082	60.78
KIMS	EQ	15-Jul-2024	2141.40	2146.75	2180.00	2117.30	2131.20	2134.85	2152.22	33447	719.85	7541	14834	44.35
KINGFA	EQ	15-Jul-2024	2387.60	2371.00	2423.00	2334.55	2370.00	2366.45	2366.10	9133	216.10	2294	4059	44.44
KIOCL	EQ	15-Jul-2024	466.25	466.25	478.40	454.05	465.00	464.35	465.93	294265	1371.08	16584	82883	28.17
KIRIINDUS	EQ	15-Jul-2024	343.60	345.60	353.00	338.05	342.80	343.80	344.37	125155	431.00	7280	51245	40.95
KIRLOSBROS	EQ	15-Jul-2024	2271.00	2270.05	2280.00	2175.05	2195.00	2189.45	2200.78	120458	2651.01	17684	77856	64.63
KIRLOSENG	EQ	15-Jul-2024	1321.80	1319.90	1348.50	1315.05	1329.90	1329.00	1331.28	160010	2130.19	29603	111177	69.48
KIRLOSIND	EQ	15-Jul-2024	6052.20	6065.00	6084.85	5960.90	6039.85	6035.55	6029.08	2729	164.53	1217	1358	49.76
KIRLPNU	EQ	15-Jul-2024	1325.90	1355.00	1368.45	1338.15	1360.45	1363.90	1350.62	110823	1496.79	7810	82280	74.24
KITEX	EQ	15-Jul-2024	215.95	220.85	222.00	216.50	220.00	219.80	219.53	305949	671.65	6565	165187	53.99
KKCL	EQ	15-Jul-2024	674.00	674.00	700.00	665.75	699.05	698.55	689.05	46601	321.11	6631	24450	52.47
KKVAPOW	SM	15-Jul-2024	1010.10	959.60	959.60	959.60	959.60	959.60	959.60	312	2.99	2	312	100.00
KLL	SM	15-Jul-2024	108.40	106.85	106.85	103.30	106.00	106.00	105.29	57600	60.65	34	38400	66.67
KMSUGAR	BE	15-Jul-2024	44.81	44.50	44.50	42.80	43.48	43.18	43.21	316327	136.68	1287	-	-
KNAGRI	SM	15-Jul-2024	249.75	260.85	262.20	255.05	262.20	262.20	260.49	24000	62.52	30	20800	86.67
KNRCON	EQ	15-Jul-2024	363.90	365.90	367.00	357.30	361.15	360.80	360.71	751473	2710.64	23642	328410	43.70
KODYTECH	SM	15-Jul-2024	3696.80	3705.00	3745.00	3555.50	3649.00	3630.40	3623.57	9000	326.12	82	6100	67.78
KOHINOOR	EQ	15-Jul-2024	43.35	43.00	45.00	42.98	43.99	43.96	43.93	104280	45.81	1894	52438	50.29
KOKUYOCMLN	EQ	15-Jul-2024	153.65	153.65	156.00	151.27	155.10	155.18	153.42	154398	236.88	6586	76251	49.39
KOLTEPATIL	EQ	15-Jul-2024	413.45	416.65	419.35	403.55	404.95	404.80	409.68	173616	711.27	9760	102857	59.24
KONSTELEC	SM	15-Jul-2024	188.30	187.00	188.00	185.00	187.80	186.60	186.56	36000	67.16	35	30000	83.33
KONTOR	SM	15-Jul-2024	117.10	119.70	122.95	119.70	122.95	122.95	122.36	49200	60.20	38	45600	92.68
KOPRAN	EQ	15-Jul-2024	255.45	255.45	257.35	252.25	253.90	253.90	254.22	256038	650.91	8227	126391	49.36
KORE	SM	15-Jul-2024	780.00	735.00	785.00	735.00	785.00	782.50	756.58	14000	105.92	27	6500	46.43
KOTAKBANK	EQ	15-Jul-2024	1832.85	1839.00	1857.90	1826.65	1841.00	1843.55	1844.26	5909996	108995.95	157771	2938029	49.71
KOTARISUG	EQ	15-Jul-2024	59.44	59.69	60.75	58.98	60.47	60.11	60.02	352985	211.85	3909	163510	46.32
KOTHARIPET	EQ	15-Jul-2024	161.64	164.00	168.10	159.85	160.55	161.00	164.28	327150	537.44	10165	126833	38.77
KOTHARIPRO	EQ	15-Jul-2024	170.47	170.47	173.00	162.00	166.00	165.93	169.30	31485	53.30	846	21629	68.70
KOTYARK	SM	15-Jul-2024	921.10	920.00	924.90	910.00	910.00	911.75	915.46	13000	119.01	114	8400	64.62
KPIGREEN	EQ	15-Jul-2024	1851.25	1882.00	1943.80	1876.00	1943.80	1943.80	1939.47	492326	9548.50	13500	251113	51.01
KPIL	EQ	15-Jul-2024	1357.70	1372.00	1375.45	1326.00	1330.00	1330.65	1341.47	308066	4132.60	26643	132648	43.06
KPITTECH	EQ	15-Jul-2024	1865.55	1882.30	1891.35	1827.10	1846.85	1840.50	1848.11	1700105	31419.79	114280	683815	40.22
KPRMILL	EQ	15-Jul-2024	856.10	856.10	861.50	827.50	833.00	834.05	833.08	905733	7545.51	14513	744183	82.16
KRBL	EQ	15-Jul-2024	324.50	326.00	326.75	315.10	318.90	318.35	319.16	1222871	3902.89	19908	535013	43.75
KREBSBIO	EQ	15-Jul-2024	83.82	82.55	89.40	82.55	83.15	83.61	85.94	77598	66.68	2291	26646	34.34
KRIDHANINF	BE	15-Jul-2024	4.30	4.30	4.30	4.09	4.20	4.12	4.18	69136	2.89	169	-	-
KRISHANA	EQ	15-Jul-2024	279.30	281.00	282.45	272.05	278.00	274.55	277.65	33579	93.23	2236	19064	56.77
KRISHCA	SM	15-Jul-2024	344.25	338.00	357.40	328.50	344.25	343.75	344.02	86500	297.57	132	70000	80.92
KRISHIVAL	SM	15-Jul-2024	228.00	231.00	231.00	231.00	231.00	231.00	231.00	500	1.16	1	500	100.00
KRISHNADEF	SM	15-Jul-2024	823.45	832.40	851.95	795.05	799.00	800.70	829.17	67500	559.69	135	45000	66.67
KRITI	EQ	15-Jul-2024	200.53	201.00	209.00	193.00	198.05	199.73	198.00	72270	143.10	1762	36320	50.26
KRITIKA	EQ	15-Jul-2024	20.11	20.43	21.00	20.13	20.51	20.43	20.54	619624	127.27	2908	428400	69.14
KRITINUT	EQ	15-Jul-2024	118.63	119.05	119.47	115.10	118.80	118.98	118.10	87768	103.66	4027	54211	61.77
KRONOX	EQ	15-Jul-2024	153.50	153.90	156.00	151.58	152.00	152.13	153.09	312543	478.48	10021	180351	57.70
KRSNAA	EQ	15-Jul-2024	662.25	666.00	669.70	659.60	666.20	663.40	665.59	64541	429.58	3691	33474	51.86
KRYSTAL	EQ	15-Jul-2024	754.40	759.90	766.90	738.05	749.00	753.60	752.25	191651	1441.70	10803	94280	49.19
KSB	EQ	15-Jul-2024	4714.20	4754.95	5300.00	4730.00	4975.00	5036.70	5113.44	397489	20325.35	58711	52071	13.10
KSCL	EQ	15-Jul-2024	974.05	978.95	986.85	961.00	969.15	969.40	970.93	50244	487.84	5290	22407	44.60
KSHITIJPOL	BE	15-Jul-2024	7.51	7.60	7.88	7.13	7.70	7.73	7.46	581349	43.38	1003	-	-
KSL	EQ	15-Jul-2024	1024.45	1031.00	1033.30	1000.60	1011.00	1009.15	1013.25	69697	706.20	7518	31119	44.65
KSOLVES	EQ	15-Jul-2024	1196.45	1230.00	1274.00	1203.90	1224.00	1221.60	1234.14	133642	1649.32	17278	46292	34.64
KTKBANK	EQ	15-Jul-2024	219.20	221.00	226.60	219.20	225.75	225.44	222.66	2109052	4695.94	25858	1320043	62.59
KTL	SM	15-Jul-2024	46.00	47.85	47.85	46.45	46.45	46.45	47.15	6000	2.83	2	6000	100.00
KUANTUM	EQ	15-Jul-2024	169.30	169.70	171.00	166.00	170.99	168.22	167.80	118163	198.28	4019	72542	61.39
LAGNAM	BE	15-Jul-2024	154.30	157.80	157.80	147.10	150.00	148.57	149.54	9179	13.73	122	-	-
LAL	EQ	15-Jul-2024	27.82	28.15	28.70	26.51	26.70	26.85	27.77	813453	225.91	5910	502663	61.79
LALPATHLAB	EQ	15-Jul-2024	2950.85	2975.00	3055.00	2955.00	3002.00	2996.85	3018.36	424835	12823.06	59859	136555	32.14
LAMBODHARA	EQ	15-Jul-2024	159.25	159.33	161.51	156.57	157.90	157.28	158.14	15344	24.26	506	6084	39.65
LANCORHOL	EQ	15-Jul-2024	45.27	45.00	46.88	45.00	46.45	45.60	45.68	71506	32.67	694	42094	58.87
LANDMARK	EQ	15-Jul-2024	650.15	659.90	660.50	628.00	628.00	631.95	637.72	578206	3687.36	36153	242852	42.00
LAOPALA	EQ	15-Jul-2024	332.40	334.70	334.70	327.20	327.75	328.00	328.57	120649	396.42	5357	83595	69.29
LASA	EQ	15-Jul-2024	23.97	23.65	25.00	23.65	24.07	24.20	24.24	47413	11.49	540	27862	58.76
LATENTVIEW	BE	15-Jul-2024	535.90	538.25	562.00	535.00	558.00	559.70	553.15	1111030	6145.63	17795	-	-
LATTEYS	BE	15-Jul-2024	17.04	17.50	17.75	16.50	17.24	17.19	17.06	69067	11.78	226	-	-
LAURUSLABS	EQ	15-Jul-2024	463.40	464.50	470.75	462.35	466.00	466.20	466.67	804331	3753.59	15791	288695	35.89
LAWSIKHO	SM	15-Jul-2024	295.75	297.00	309.95	297.00	302.00	300.20	303.31	16500	50.05	31	12000	72.73
LAXMICOT	EQ	15-Jul-2024	30.41	30.31	30.96	30.20	30.80	30.47	30.53	34276	10.46	418	22071	64.39
LAXMIMACH	EQ	15-Jul-2024	15871.55	16100.00	16100.00	15800.00	15800.00	15830.20	15901.14	3378	537.14	1446	1366	40.44
LCCINFOTEC	BE	15-Jul-2024	4.69	4.78	4.78	4.78	4.78	4.78	4.78	69036	3.30	64	-	-
LEMERITE	SM	15-Jul-2024	150.50	151.00	157.40	151.00	153.00	153.20	153.59	116800	179.39	59	76800	65.75
LEMONTREE	EQ	15-Jul-2024	147.79	149.35	149.35	146.50	146.82	146.77	147.01	989199	1454.23	14609	538252	54.41
LEXUS	EQ	15-Jul-2024	46.33	46.75	47.70	43.10	44.45	43.88	45.25	118530	53.64	1151	70182	59.21
LFIC	EQ	15-Jul-2024	210.84	210.50	215.00	209.66	214.90	214.56	212.77	12911	27.47	1716	3899	30.20
LGBBROSLTD	EQ	15-Jul-2024	1454.70	1454.70	1460.75	1423.05	1442.00	1452.40	1445.62	20375	294.55	3233	9249	45.39
LGBFORGE	BE	15-Jul-2024	12.15	12.15	12.44	11.95	12.20	12.27	12.23	168338	20.58	523	-	-
LGHL	BE	15-Jul-2024	334.35	335.35	341.00	320.00	330.40	325.05	326.29	1218	3.97	79	-	-
LIBAS	EQ	15-Jul-2024	17.39	17.39	17.74	17.25	17.40	17.35	17.38	41836	7.27	289	29135	69.64
LIBERTSHOE	EQ	15-Jul-2024	432.65	430.00	435.65	418.00	424.00	423.15	423.68	59618	252.59	2362	24242	40.66
LICHSGFIN	EQ	15-Jul-2024	779.70	780.20	807.40	765.90	801.00	803.30	793.28	3307875	26240.55	67932	1464184	44.26
LICI	EQ	15-Jul-2024	1051.55	1055.00	1067.00	1038.60	1058.00	1060.30	1057.50	2971983	31428.82	55187	1466794	49.35
LICMFGOLD	EQ	15-Jul-2024	6727.40	6715.05	6769.95	6715.00	6730.00	6730.00	6735.79	308	20.75	60	262	85.06
LICNETFGSC	EQ	15-Jul-2024	25.64	25.68	25.85	25.51	25.64	25.69	25.65	16764	4.30	164	8487	50.63
LICNETFN50	EQ	15-Jul-2024	268.20	269.19	275.70	267.26	269.21	268.99	268.85	1494	4.02	86	629	42.10
LICNETFSEN	EQ	15-Jul-2024	890.83	889.75	894.93	889.00	890.40	890.40	890.27	61	0.54	26	23	37.70
LICNFNHGP	EQ	15-Jul-2024	275.00	270.05	276.68	270.05	276.53	275.79	275.17	336	0.92	58	206	61.31
LICNMID100	EQ	15-Jul-2024	58.25	57.99	59.00	57.50	58.25	58.40	58.27	13513	7.87	197	9611	71.12
LIKHITHA	EQ	15-Jul-2024	456.65	459.25	468.20	448.00	459.95	459.00	457.87	183342	839.46	11387	74238	40.49
LINC	EQ	15-Jul-2024	605.30	600.50	609.55	588.00	590.15	591.30	597.40	48283	288.44	2946	26300	54.47
LINCOLN	EQ	15-Jul-2024	648.80	650.00	664.55	650.00	655.10	656.00	658.50	25282	166.48	2822	13622	53.88
LINDEINDIA	EQ	15-Jul-2024	8627.40	8627.40	8890.00	8604.00	8722.00	8705.85	8757.89	69379	6076.14	20769	25312	36.48
LIQUID	EQ	15-Jul-2024	999.99	999.98	1000.00	999.98	999.99	999.99	999.99	215148	2151.47	195	129760	60.31
LIQUID1	EQ	15-Jul-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	20101	201.01	20	10211	50.80
LIQUIDADD	EQ	15-Jul-2024	1019.88	1015.00	1024.00	949.27	1020.07	1020.06	1019.99	398942	4069.16	500	240683	60.33
LIQUIDBEES	EQ	15-Jul-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	999.99	3601129	36011.05	7610	3314710	92.05
LIQUIDBETF	EQ	15-Jul-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	2457	24.57	10	1229	50.02
LIQUIDCASE	EQ	15-Jul-2024	103.23	103.25	103.25	103.23	103.25	103.24	103.25	2738022	2826.89	5764	2621885	95.76
LIQUIDETF	EQ	15-Jul-2024	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	299133	2991.33	328	209710	70.11
LIQUIDIETF	EQ	15-Jul-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1045288	10452.88	378	778109	74.44
LIQUIDSBI	EQ	15-Jul-2024	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.01	29070	290.70	30	22902	78.78
LIQUIDSHRI	EQ	15-Jul-2024	1001.66	1002.18	1002.18	1002.16	1002.17	1002.17	1002.18	1600	16.03	25	1568	98.00
LLOYDS	SM	15-Jul-2024	116.00	116.00	116.00	112.00	112.00	112.00	112.47	16000	18.00	6	16000	100.00
LLOYDSENGG	EQ	15-Jul-2024	82.37	82.68	83.37	81.00	81.60	81.40	82.05	4854445	3982.87	28383	1767349	36.41
LLOYDSME	EQ	15-Jul-2024	747.40	763.00	763.00	738.10	739.95	739.75	747.04	420447	3140.91	16699	266230	63.32
LODHA	EQ	15-Jul-2024	1395.80	1416.40	1522.75	1370.00	1463.50	1463.70	1468.62	3531368	51862.40	186218	954222	27.02
LOKESHMACH	BE	15-Jul-2024	437.45	450.00	450.00	425.05	430.00	429.05	434.84	32952	143.29	508	-	-
LORDSCHLO	BE	15-Jul-2024	125.12	126.20	126.20	123.10	124.00	124.00	125.79	5454	6.86	33	-	-
LOTUSEYE	EQ	15-Jul-2024	67.61	67.55	72.40	65.03	71.25	70.43	70.43	704045	495.84	5912	363167	51.58
LOVABLE	EQ	15-Jul-2024	134.16	134.20	151.00	133.49	144.25	143.38	145.50	480946	699.75	7042	190864	39.69
LOWVOL	EQ	15-Jul-2024	197.90	199.79	200.86	198.63	198.72	199.68	199.37	258	0.51	21	236	91.47
LOWVOL1	EQ	15-Jul-2024	20.25	20.32	20.60	20.15	20.38	20.37	20.36	257307	52.39	377	175567	68.23
LOWVOLIETF	EQ	15-Jul-2024	21.37	21.19	21.70	21.07	21.50	21.48	21.49	633323	136.08	3380	450607	71.15
LOYALTEX	EQ	15-Jul-2024	560.00	565.20	585.00	564.05	585.00	582.20	574.98	1677	9.64	227	1105	65.89
LPDC	BE	15-Jul-2024	14.36	13.64	13.64	13.64	13.64	13.64	13.64	42712	5.83	225	-	-
LRRPL	SM	15-Jul-2024	37.90	37.15	37.15	36.25	36.90	36.45	36.66	27000	9.90	8	18000	66.67
LT	EQ	15-Jul-2024	3649.35	3670.00	3674.00	3637.00	3647.00	3651.60	3651.36	943302	34443.38	81792	495595	52.54
LTF	EQ	15-Jul-2024	182.26	184.25	186.25	180.32	186.00	185.85	183.96	7480546	13761.58	50845	3119833	41.71
LTFOODS	EQ	15-Jul-2024	286.65	287.85	295.00	283.95	292.00	292.50	291.09	1882594	5479.96	36854	807417	42.89
LTGILTBEES	EQ	15-Jul-2024	26.08	26.85	26.85	26.02	26.06	26.06	26.05	2331693	607.38	1227	2207101	94.66
LTIM	EQ	15-Jul-2024	5572.65	5612.00	5642.00	5460.55	5482.00	5478.15	5515.61	322248	17773.93	35114	138222	42.89
LTTS	EQ	15-Jul-2024	5056.30	5080.00	5082.35	4981.55	4989.00	4990.50	5030.81	112669	5668.17	17426	33891	30.08
LUMAXIND	EQ	15-Jul-2024	2955.15	2910.80	2975.00	2875.00	2879.00	2878.95	2900.29	5354	155.28	1490	3028	56.56
LUMAXTECH	EQ	15-Jul-2024	568.70	565.00	575.00	555.00	568.45	573.15	564.01	186999	1054.69	10788	84535	45.21
LUPIN	EQ	15-Jul-2024	1797.75	1819.95	1839.05	1801.25	1828.05	1832.75	1823.00	1242019	22642.04	61384	396012	31.88
LUXIND	EQ	15-Jul-2024	1830.65	1860.00	1969.00	1855.60	1958.35	1952.05	1923.01	743906	14305.39	52950	258968	34.81
LXCHEM	EQ	15-Jul-2024	268.00	269.25	269.30	262.55	264.70	264.85	265.16	796463	2111.89	19488	320826	40.28
LYKALABS	EQ	15-Jul-2024	112.69	114.50	114.50	111.80	112.00	112.77	112.88	51068	57.65	1272	32368	63.38
LYPSAGEMS	EQ	15-Jul-2024	5.78	5.99	6.00	5.88	5.90	5.94	5.94	42613	2.53	256	33359	78.28
M&M	EQ	15-Jul-2024	2703.95	2722.85	2739.00	2708.10	2730.00	2731.05	2724.70	2017720	54976.89	144350	1278231	63.35
M&MFIN	EQ	15-Jul-2024	298.20	301.30	305.20	296.50	303.30	303.05	301.63	4150259	12518.48	29215	2912799	70.18
MAANALU	EQ	15-Jul-2024	141.66	141.00	141.34	138.91	139.50	139.39	139.59	81249	113.41	2594	54730	67.36
MACPOWER	BE	15-Jul-2024	1433.05	1459.65	1504.70	1459.60	1504.70	1500.50	1500.71	28343	425.35	910	-	-
MADHAV	EQ	15-Jul-2024	48.49	49.00	50.44	48.01	49.70	49.65	49.46	69898	34.57	654	38427	54.98
MADHAVBAUG	SM	15-Jul-2024	151.60	155.00	155.00	155.00	155.00	155.00	155.00	800	1.24	2	800	100.00
MADHUCON	BE	15-Jul-2024	17.83	18.60	18.72	18.21	18.72	18.72	18.67	123880	23.13	318	-	-
MADHUSUDAN	SM	15-Jul-2024	153.90	153.90	157.25	153.90	154.90	154.95	155.18	28000	43.45	27	24000	85.71
MADRASFERT	EQ	15-Jul-2024	125.36	126.00	130.00	122.00	124.84	125.24	126.29	2955676	3732.70	28700	490964	16.61
MAFANG	EQ	15-Jul-2024	100.04	101.90	102.25	100.04	101.10	101.10	101.00	376760	380.53	7487	258815	68.69
MAGADSUGAR	EQ	15-Jul-2024	790.50	790.50	805.00	772.60	800.35	797.95	789.75	49370	389.90	8666	10900	22.08
MAGNUM	EQ	15-Jul-2024	51.35	52.40	52.40	50.50	51.38	50.88	50.96	98963	50.43	724	74882	75.67
MAGSON	SM	15-Jul-2024	95.50	96.00	97.00	96.00	96.95	96.95	96.65	6000	5.80	3	4000	66.67
MAHABANK	EQ	15-Jul-2024	65.08	65.75	69.70	64.80	68.70	68.75	68.05	116186128	79063.60	214824	31550591	27.16
MAHAPEXLTD	EQ	15-Jul-2024	171.26	173.75	176.00	165.00	167.00	168.18	170.66	35933	61.32	1068	20812	57.92
MAHASTEEL	EQ	15-Jul-2024	100.97	100.97	104.65	98.99	103.40	102.19	102.08	23713	24.21	706	11967	50.47
MAHEPC	BE	15-Jul-2024	151.95	151.70	154.89	151.70	152.65	152.73	153.14	24506	37.53	371	-	-
MAHESHWARI	EQ	15-Jul-2024	66.21	66.80	68.19	66.24	67.90	67.82	67.50	63594	42.93	751	40751	64.08
MAHICKRA	SM	15-Jul-2024	108.80	106.00	111.50	106.00	110.75	109.85	109.85	20250	22.25	16	17250	85.19
MAHKTECH	EQ	15-Jul-2024	13.86	13.86	13.93	13.80	13.90	13.88	13.87	773254	107.22	1903	639301	82.68
MAHLIFE	EQ	15-Jul-2024	601.35	604.40	610.85	596.15	603.00	606.85	602.14	162101	976.07	9988	86266	53.22
MAHLOG	EQ	15-Jul-2024	530.95	533.85	539.00	515.00	524.55	524.75	525.89	328979	1730.08	12267	191347	58.16
MAHSCOOTER	EQ	15-Jul-2024	9372.00	9400.00	9400.00	9311.00	9398.00	9381.00	9367.24	5033	471.45	1065	3586	71.25
MAHSEAMLES	EQ	15-Jul-2024	643.15	647.95	647.95	635.55	635.70	636.95	638.78	246597	1575.20	13289	171143	69.40
MAITHANALL	EQ	15-Jul-2024	1236.50	1243.00	1243.00	1180.00	1191.60	1192.85	1197.40	73464	879.66	8352	39715	54.06
MAITREYA	SM	15-Jul-2024	127.10	125.10	126.50	121.50	121.50	121.90	122.42	23200	28.40	28	20000	86.21
MAKEINDIA	EQ	15-Jul-2024	150.26	153.15	153.15	149.18	151.07	150.99	150.85	79015	119.20	983	66088	83.64
MAKS	SM	15-Jul-2024	63.50	60.35	60.45	60.35	60.45	60.45	60.38	7500	4.53	5	6000	80.00
MAL	SM	15-Jul-2024	42.10	42.10	42.90	42.10	42.80	42.80	42.72	8000	3.42	4	6400	80.00
MALLCOM	EQ	15-Jul-2024	1421.85	1421.85	1423.55	1371.15	1400.00	1397.65	1397.86	19364	270.68	1496	13294	68.65
MALUPAPER	EQ	15-Jul-2024	41.31	44.95	47.49	42.30	43.50	43.20	44.30	412093	182.54	4002	151333	36.72
MANAKALUCO	EQ	15-Jul-2024	32.11	31.10	33.71	30.50	33.45	33.32	32.36	564584	182.67	2182	240894	42.67
MANAKCOAT	BE	15-Jul-2024	58.80	57.64	59.97	57.64	59.97	59.97	58.69	44894	26.35	110	-	-
MANAKSIA	EQ	15-Jul-2024	97.94	98.30	98.92	96.46	97.50	97.60	97.59	108994	106.37	2360	55746	51.15
MANAKSTEEL	EQ	15-Jul-2024	55.46	56.00	57.60	53.25	55.16	55.55	55.52	85278	47.34	1122	54695	64.14
MANALIPETC	EQ	15-Jul-2024	99.18	98.36	99.80	96.15	97.01	97.22	97.67	873312	852.96	10221	350652	40.15
MANAPPURAM	EQ	15-Jul-2024	224.23	225.00	229.75	221.57	222.29	222.07	224.98	11997713	26992.31	81120	4262032	35.52
MANDEEP	SM	15-Jul-2024	64.40	65.45	65.80	64.00	65.50	65.30	64.89	46000	29.85	23	32000	69.57
MANGALAM	EQ	15-Jul-2024	106.59	108.80	109.99	106.53	108.00	108.36	108.68	29827	32.42	814	15183	50.90
MANGCHEFER	EQ	15-Jul-2024	132.10	132.90	133.36	129.00	129.85	129.31	130.65	455109	594.61	6373	160663	35.30
MANGLMCEM	EQ	15-Jul-2024	885.10	881.00	916.35	875.20	904.90	901.90	892.97	80015	714.51	5604	49016	61.26
MANINDS	EQ	15-Jul-2024	465.75	465.75	480.00	464.70	475.95	474.00	474.30	232874	1104.51	10126	120602	51.79
MANINFRA	EQ	15-Jul-2024	195.60	195.00	196.91	194.55	195.97	195.83	195.83	377398	739.06	7054	201716	53.45
MANKIND	EQ	15-Jul-2024	2152.45	2160.00	2173.50	2129.05	2149.60	2148.60	2152.44	315255	6785.67	26562	219552	69.64
MANOMAY	EQ	15-Jul-2024	195.60	199.99	204.85	192.35	193.00	199.97	198.24	100978	200.18	1123	31896	31.59
MANORAMA	BE	15-Jul-2024	647.45	660.00	662.95	647.00	653.90	653.05	655.09	18842	123.43	315	-	-
MANORG	BE	15-Jul-2024	399.05	404.00	404.00	389.00	398.90	396.15	396.01	4766	18.87	119	-	-
MANUGRAPH	EQ	15-Jul-2024	22.43	22.28	22.98	20.99	21.25	21.15	21.37	63821	13.64	481	46344	72.62
MANYAVAR	EQ	15-Jul-2024	1026.10	1029.00	1041.20	1022.00	1036.00	1035.10	1031.71	125654	1296.39	9069	89742	71.42
MAPMYINDIA	EQ	15-Jul-2024	2424.45	2470.00	2690.00	2465.10	2507.35	2508.55	2573.64	1300017	33457.73	95543	236904	18.22
MARALOVER	EQ	15-Jul-2024	72.63	72.76	73.69	71.32	72.10	72.51	72.54	19236	13.95	470	11562	60.11
MARATHON	EQ	15-Jul-2024	597.80	593.20	595.35	574.05	587.10	588.45	587.29	85180	500.25	2448	66261	77.79
MARCO	SM	15-Jul-2024	53.00	52.00	52.85	51.60	51.75	51.75	51.98	60000	31.19	18	36000	60.00
MARICO	EQ	15-Jul-2024	650.10	658.95	658.95	646.70	652.70	652.95	653.01	2052411	13402.53	41824	1040440	50.69
MARINE	EQ	15-Jul-2024	239.70	251.68	251.68	251.68	251.68	251.68	251.68	455587	1146.62	1029	445572	97.80
MARKSANS	EQ	15-Jul-2024	189.16	189.95	191.50	184.01	188.50	187.87	188.09	1329562	2500.78	27666	532250	40.03
MARSHALL	BE	15-Jul-2024	37.46	38.20	38.20	38.20	38.20	38.20	38.20	387669	148.09	119	-	-
MARUTI	EQ	15-Jul-2024	12562.50	12600.00	12768.50	12590.00	12645.00	12643.95	12673.77	697192	88360.54	79937	420194	60.27
MASFIN	EQ	15-Jul-2024	295.15	297.00	297.00	290.65	291.00	291.95	292.68	141108	413.00	5888	93224	66.07
MASKINVEST	BE	15-Jul-2024	110.00	109.90	110.00	105.00	105.00	105.00	109.13	189	0.21	7	-	-
MASON	SM	15-Jul-2024	122.40	128.00	146.85	126.05	146.85	146.85	141.40	1364000	1928.65	546	420000	30.79
MASPTOP50	EQ	15-Jul-2024	44.49	44.68	44.76	44.50	44.63	44.61	44.59	165078	73.61	1980	133771	81.04
MASTEK	EQ	15-Jul-2024	2943.05	2960.00	2991.00	2850.00	2854.00	2857.50	2906.49	100851	2931.23	13494	47047	46.65
MATRIMONY	EQ	15-Jul-2024	606.35	609.40	610.90	600.05	601.15	601.75	603.55	16826	101.55	1259	10115	60.12
MAWANASUG	EQ	15-Jul-2024	121.48	127.10	128.82	123.40	124.45	124.03	125.05	1054045	1318.11	10736	192487	18.26
MAXESTATES	EQ	15-Jul-2024	521.40	518.00	525.35	505.00	520.05	518.50	516.16	112423	580.28	6751	53061	47.20
MAXHEALTH	EQ	15-Jul-2024	900.50	896.00	924.40	896.00	918.80	921.20	913.63	1455119	13294.46	72281	1058322	72.73
MAXIND	EQ	15-Jul-2024	317.45	318.70	331.40	316.00	325.00	320.25	323.76	41232	133.49	1763	27304	66.22
MAXPOSURE	SM	15-Jul-2024	95.25	95.00	100.00	94.20	97.60	97.50	97.29	80000	77.83	40	50000	62.50
MAYURUNIQ	EQ	15-Jul-2024	627.40	627.40	628.00	604.10	607.05	607.20	611.26	125027	764.24	8335	74998	59.99
MAZDA	EQ	15-Jul-2024	1557.35	1568.40	1579.00	1523.00	1530.50	1528.10	1542.67	15910	245.44	3394	6332	39.80
MAZDOCK	EQ	15-Jul-2024	5553.20	5570.00	5574.00	5370.00	5387.00	5392.45	5411.26	1363594	73787.63	128462	559799	41.05
MBAPL	EQ	15-Jul-2024	227.19	228.40	228.40	222.51	224.95	224.54	225.78	13121	29.62	587	9724	74.11
MBECL	BE	15-Jul-2024	4.62	4.81	4.81	4.46	4.53	4.54	4.60	91113	4.19	203	-	-
MBLINFRA	EQ	15-Jul-2024	72.90	73.19	75.48	73.18	75.48	74.75	74.33	147547	109.68	1512	82372	55.83
MCL	EQ	15-Jul-2024	36.25	36.45	36.66	35.10	36.09	35.80	36.05	31729	11.44	476	25042	78.92
MCLEODRUSS	EQ	15-Jul-2024	30.42	30.37	30.54	29.36	29.60	29.82	29.89	490251	146.54	1897	295153	60.20
MCON	SM	15-Jul-2024	201.10	196.00	196.00	191.05	191.05	191.05	192.53	4000	7.70	4	4000	100.00
MCX	EQ	15-Jul-2024	3771.35	3772.00	3936.35	3767.75	3892.05	3904.85	3876.87	657168	25477.52	55331	253580	38.59
MDL	SM	15-Jul-2024	118.80	122.80	123.00	118.00	120.50	120.50	121.01	78000	94.39	35	58000	74.36
MEDANTA	EQ	15-Jul-2024	1212.35	1214.00	1223.45	1185.00	1207.10	1211.45	1203.03	369858	4449.52	32456	187422	50.67
MEDIASSIST	EQ	15-Jul-2024	552.95	550.00	551.10	522.55	544.10	545.40	538.89	206717	1113.98	17297	98513	47.66
MEDICAMEQ	EQ	15-Jul-2024	486.85	491.50	491.50	472.00	472.00	476.55	483.08	39490	190.77	2875	27311	69.16
MEDICO	BE	15-Jul-2024	38.79	39.45	40.25	38.80	39.89	39.69	39.66	53359	21.16	315	-	-
MEDIORG	SM	15-Jul-2024	118.65	116.10	126.00	114.20	114.40	120.80	119.41	176000	210.17	44	80000	45.45
MEDPLUS	EQ	15-Jul-2024	673.50	680.00	681.00	669.00	674.00	678.15	674.93	66305	447.51	5894	36655	55.28
MEGASOFT	EQ	15-Jul-2024	70.90	70.50	70.50	68.01	68.05	68.20	68.70	167360	114.98	1980	99119	59.23
MEGASTAR	EQ	15-Jul-2024	334.05	363.95	374.50	318.25	320.85	323.95	349.45	311285	1087.77	14761	85743	27.54
MEGATHERM	SM	15-Jul-2024	414.15	408.00	411.50	399.00	410.45	409.45	405.08	35600	144.21	89	21600	60.67
MELSTAR	BZ	15-Jul-2024	4.70	4.50	4.50	4.50	4.50	4.50	4.50	4163	0.19	16	-	-
MENONBE	EQ	15-Jul-2024	135.83	136.10	138.10	134.50	136.90	137.36	136.51	54673	74.63	2169	30614	55.99
MEP	BE	15-Jul-2024	6.98	6.84	6.93	6.84	6.90	6.90	6.90	117801	8.12	131	-	-
METROBRAND	EQ	15-Jul-2024	1329.60	1330.85	1350.50	1328.35	1341.00	1345.85	1341.29	81528	1093.52	10267	39749	48.76
METROPOLIS	EQ	15-Jul-2024	2053.55	2060.15	2117.50	2057.95	2075.75	2073.75	2086.28	402542	8398.17	37442	146987	36.51
MFSL	EQ	15-Jul-2024	1018.25	1020.00	1049.45	1005.95	1039.00	1038.05	1035.96	1183665	12262.30	47127	689090	58.22
MGEL	EQ	15-Jul-2024	29.02	29.02	29.23	27.57	28.17	28.13	28.28	401672	113.61	2028	263073	65.49
MGL	EQ	15-Jul-2024	1696.50	1696.05	1752.55	1683.55	1741.15	1742.10	1734.65	956154	16585.97	53415	257452	26.93
MHHL	SM	15-Jul-2024	62.20	60.80	62.90	60.75	62.90	62.90	61.86	10500	6.50	6	9000	85.71
MHLXMIRU	EQ	15-Jul-2024	198.32	198.32	205.01	196.03	198.10	197.19	199.59	108996	217.55	1202	55702	51.10
MHRIL	EQ	15-Jul-2024	446.20	451.00	451.00	438.50	438.75	439.60	442.11	127451	563.47	6372	81339	63.82
MICEL	BE	15-Jul-2024	87.29	89.20	90.85	88.00	90.80	90.06	90.19	2022790	1824.30	8228	-	-
MICROPRO	SM	15-Jul-2024	43.50	43.50	43.50	43.50	43.50	43.50	43.50	1600	0.70	1	1600	100.00
MID150BEES	EQ	15-Jul-2024	218.95	222.74	222.99	218.02	219.97	219.68	219.38	393060	862.30	7519	222504	56.61
MID150CASE	EQ	15-Jul-2024	10.50	10.86	10.86	10.48	10.58	10.57	10.56	75459	7.96	446	56586	74.99
MIDCAP	EQ	15-Jul-2024	162.15	162.98	163.45	160.99	162.38	162.84	162.46	44218	71.84	596	29910	67.64
MIDCAPETF	EQ	15-Jul-2024	21.54	21.54	21.70	21.46	21.70	21.68	21.60	765502	165.38	5722	503150	65.73
MIDCAPIETF	EQ	15-Jul-2024	21.86	21.86	22.09	21.73	21.92	21.94	21.90	412165	90.28	1815	309894	75.19
MIDHANI	EQ	15-Jul-2024	516.65	520.00	520.90	503.00	512.00	510.00	510.67	1332710	6805.73	27654	444203	33.33
MIDQ50ADD	EQ	15-Jul-2024	254.08	255.48	257.90	252.95	257.90	254.82	254.46	4972	12.65	174	3178	63.92
MIDSELIETF	EQ	15-Jul-2024	17.85	18.28	18.28	17.75	17.95	17.93	17.87	148735	26.58	856	116572	78.38
MIDSMALL	EQ	15-Jul-2024	54.88	55.34	57.00	54.57	55.85	55.30	55.24	384872	212.60	926	358092	93.04
MILTON	SM	15-Jul-2024	44.30	42.10	42.10	42.10	42.10	42.10	42.10	4400	1.85	1	4400	100.00
MINDACORP	EQ	15-Jul-2024	482.90	486.25	496.00	485.00	486.95	487.70	490.00	184564	904.36	9157	71242	38.60
MINDSPACE	RR	15-Jul-2024	337.78	337.98	339.48	336.60	339.44	338.91	337.95	101862	344.24	1905	90525	88.87
MINDTECK	EQ	15-Jul-2024	355.45	361.25	390.95	355.00	390.95	390.95	378.45	563675	2133.23	12684	257955	45.76
MIRCELECTR	EQ	15-Jul-2024	20.72	20.70	21.75	20.31	21.75	21.75	21.36	704936	150.59	1635	398460	56.52
MIRZAINT	EQ	15-Jul-2024	46.46	46.40	47.00	45.61	46.40	46.30	46.50	347678	161.67	2573	187242	53.86
MITCON	EQ	15-Jul-2024	134.50	136.45	136.59	130.50	133.00	133.26	133.24	37697	50.23	1057	17021	45.15
MITCON-RE	BE	15-Jul-2024	55.34	55.07	55.33	54.00	54.22	54.89	54.16	13564	7.35	112	-	-
MITTAL	EQ	15-Jul-2024	2.13	2.21	2.35	2.19	2.25	2.23	2.26	3252375	73.62	3454	2476386	76.14
MKPL	BE	15-Jul-2024	11.64	11.85	11.85	11.40	11.59	11.47	11.53	231505	26.69	965	-	-
MMFL	EQ	15-Jul-2024	1313.75	1334.00	1403.95	1323.05	1394.00	1368.40	1377.74	343269	4729.34	26846	183454	53.44
MMP	EQ	15-Jul-2024	303.75	305.80	306.40	298.75	304.00	302.80	301.85	75876	229.03	2922	56525	74.50
MMTC	EQ	15-Jul-2024	88.61	89.50	98.50	86.50	95.20	95.02	94.86	57084361	54148.50	192283	15457291	27.08
MNC	EQ	15-Jul-2024	31.31	31.77	31.77	31.25	31.55	31.54	31.45	37849	11.90	448	30917	81.69
MODIRUBBER	BE	15-Jul-2024	100.51	100.51	104.00	98.00	102.05	101.23	100.15	7447	7.46	89	-	-
MODISONLTD	BE	15-Jul-2024	137.97	136.85	140.50	134.60	139.50	139.87	138.42	30657	42.44	268	-	-
MODTHREAD	BE	15-Jul-2024	68.98	69.90	69.90	66.14	67.06	67.06	68.69	2327	1.60	37	-	-
MOGSEC	EQ	15-Jul-2024	55.98	56.40	56.44	55.70	56.42	55.83	55.89	17070	9.54	40	16932	99.19
MOHEALTH	EQ	15-Jul-2024	38.70	38.73	39.35	38.57	38.97	39.02	38.97	38193	14.88	346	31034	81.26
MOHITIND	BE	15-Jul-2024	28.77	28.77	29.80	27.50	28.52	28.54	28.70	14070	4.04	120	-	-
MOIL	EQ	15-Jul-2024	528.65	530.75	536.85	519.05	530.70	529.15	528.19	1225033	6470.44	28467	289741	23.65
MOKSH	EQ	15-Jul-2024	14.85	15.48	16.33	15.10	16.33	16.33	16.10	364286	58.64	634	277225	76.10
MOL	EQ	15-Jul-2024	80.80	81.13	82.70	80.01	81.74	81.77	81.46	824941	671.97	9133	318550	38.61
MOLDTECH	EQ	15-Jul-2024	268.60	269.10	280.70	265.30	276.25	276.15	273.57	205509	562.21	9923	99810	48.57
MOLDTKPAC	EQ	15-Jul-2024	790.95	791.00	799.70	788.00	797.00	796.95	794.20	42665	338.85	3443	30939	72.52
MOLOWVOL	EQ	15-Jul-2024	38.54	38.54	38.79	38.15	38.66	38.59	38.63	7257	2.80	99	6671	91.93
MOM100	EQ	15-Jul-2024	61.15	62.34	62.34	60.98	61.67	61.66	61.45	343985	211.37	3000	163047	47.40
MOM30IETF	EQ	15-Jul-2024	36.91	37.70	37.70	36.83	37.25	37.17	37.08	596297	221.11	2726	379026	63.56
MOM50	EQ	15-Jul-2024	250.08	250.75	252.98	250.08	251.00	251.36	251.32	4130	10.38	130	3665	88.74
MOMENTUM	EQ	15-Jul-2024	36.69	37.04	37.04	36.55	36.96	36.87	36.77	83738	30.79	1000	52641	62.86
MOMOMENTUM	EQ	15-Jul-2024	73.31	73.98	74.70	73.07	73.96	73.96	73.69	112788	83.12	1206	90120	79.90
MON100	EQ	15-Jul-2024	166.68	161.70	169.90	161.70	169.30	168.93	168.27	453874	763.74	8074	316865	69.81
MONARCH	EQ	15-Jul-2024	536.25	544.80	574.50	534.80	569.90	561.55	558.37	355954	1987.52	7793	144882	40.70
MONIFTY500	EQ	15-Jul-2024	23.20	23.86	23.86	23.15	23.34	23.34	23.29	309209	72.02	1557	225657	72.98
MONQ50	EQ	15-Jul-2024	75.27	75.70	75.74	75.20	75.74	75.74	75.66	8675	6.56	315	7988	92.08
MONTECARLO	EQ	15-Jul-2024	675.25	675.25	678.60	652.55	660.35	659.45	662.71	69238	458.84	5325	38339	55.37
MOQUALITY	EQ	15-Jul-2024	209.47	213.04	213.04	210.33	210.49	211.06	210.65	3163	6.66	68	3149	99.56
MORARJEE	BE	15-Jul-2024	13.69	13.00	13.00	13.00	13.00	13.00	13.00	8466	1.10	40	-	-
MOREALTY	EQ	15-Jul-2024	109.55	112.19	112.19	108.18	111.00	110.94	109.90	270461	297.24	3204	181607	67.15
MOREPENLAB	EQ	15-Jul-2024	55.55	55.85	56.60	54.67	56.00	55.88	55.72	3107685	1731.52	16806	1070781	34.46
MOS	SM	15-Jul-2024	191.75	197.00	207.50	195.00	197.40	199.50	202.79	833600	1690.49	581	262400	31.48
MOSMALL250	EQ	15-Jul-2024	17.73	17.68	17.90	17.65	17.82	17.81	17.77	394824	70.15	1133	263859	66.83
MOTHERSON	EQ	15-Jul-2024	196.82	197.43	202.19	196.56	201.96	201.58	200.36	14099312	28249.50	102643	8167228	57.93
MOTILALOFS	EQ	15-Jul-2024	532.50	532.50	535.50	517.00	534.40	530.30	522.51	834987	4362.92	48004	514223	61.58
MOTISONS	EQ	15-Jul-2024	152.57	152.57	154.35	152.00	152.60	152.32	152.87	161826	247.39	2997	91437	56.50
MOTOGENFIN	EQ	15-Jul-2024	37.77	37.20	38.72	36.95	38.26	38.17	37.86	38167	14.45	1263	9898	25.93
MOVALUE	EQ	15-Jul-2024	108.12	109.28	110.25	108.12	110.25	109.91	109.30	167991	183.61	3081	129307	76.97
MOXSH	SM	15-Jul-2024	176.00	171.00	181.00	171.00	181.00	177.40	177.40	4000	7.10	5	4000	100.00
MPHASIS	EQ	15-Jul-2024	2690.70	2714.95	2769.00	2696.80	2736.05	2736.85	2740.05	1280637	35090.10	108557	614076	47.95
MPSLTD	EQ	15-Jul-2024	2057.70	2058.00	2162.00	2037.25	2089.00	2089.65	2104.19	45127	949.56	6380	23615	52.33
MRF	EQ	15-Jul-2024	129690.90	130220.00	134350.00	130220.00	131250.00	131261.85	132574.47	16952	22474.02	12653	3080	18.17
MRO-TEK	BE	15-Jul-2024	77.20	79.97	80.98	78.01	79.00	78.99	79.21	14868	11.78	128	-	-
MRPL	EQ	15-Jul-2024	240.21	242.61	248.00	235.21	241.40	240.96	241.86	10708332	25898.80	100900	2735865	25.55
MSPL	EQ	15-Jul-2024	27.65	28.00	28.00	27.00	27.55	27.50	27.45	330124	90.63	1476	211956	64.20
MSTCLTD	EQ	15-Jul-2024	926.15	930.00	934.90	887.85	910.05	912.90	912.30	627798	5727.38	29311	181472	28.91
MSUMI	EQ	15-Jul-2024	74.09	74.99	76.02	74.51	75.31	75.75	75.33	10940783	8241.21	73225	7063954	64.57
MTARTECH	EQ	15-Jul-2024	1974.80	1984.85	1986.55	1940.00	1951.90	1946.05	1954.82	111980	2189.01	11668	59487	53.12
MTEDUCARE	BE	15-Jul-2024	3.26	3.33	3.33	3.15	3.17	3.24	3.21	40441	1.30	76	-	-
MTNL	EQ	15-Jul-2024	46.19	46.30	52.50	46.13	49.40	48.94	49.88	86737520	43263.94	218746	17521719	20.20
MUFIN	EQ	15-Jul-2024	115.96	115.96	116.99	113.82	114.52	114.60	114.82	73361	84.23	1591	48048	65.50
MUFTI	EQ	15-Jul-2024	172.18	172.80	175.80	169.01	171.02	172.43	172.21	132981	229.01	4474	55512	41.74
MUKANDLTD	EQ	15-Jul-2024	159.68	160.60	169.00	156.20	168.88	168.19	164.40	347798	571.79	11079	166060	47.75
MUKKA	EQ	15-Jul-2024	39.29	41.47	47.14	40.81	47.14	47.14	44.27	32812787	14525.31	131995	10018539	30.53
MUKTAARTS	EQ	15-Jul-2024	70.32	69.60	72.29	69.60	71.75	71.17	71.19	3187	2.27	82	1817	57.01
MUNJALAU	EQ	15-Jul-2024	88.09	89.31	89.31	87.21	88.49	88.28	88.07	97898	86.22	3093	46087	47.08
MUNJALSHOW	EQ	15-Jul-2024	158.54	158.54	159.85	157.05	159.00	158.55	158.51	73569	116.61	2734	40481	55.02
MURUDCERA	EQ	15-Jul-2024	52.25	52.50	57.40	51.50	56.74	56.24	55.48	872776	484.18	6156	456975	52.36
MUTHOOTCAP	EQ	15-Jul-2024	306.05	307.70	310.60	304.00	304.05	305.80	307.02	37318	114.57	3655	20467	54.84
MUTHOOTFIN	EQ	15-Jul-2024	1846.75	1855.95	1855.95	1829.25	1834.35	1836.15	1837.19	200141	3676.96	18164	108905	54.41
MUTHOOTMF	EQ	15-Jul-2024	247.15	245.00	253.34	243.46	248.00	248.17	248.68	353596	879.34	10634	167583	47.39
MVGJL	EQ	15-Jul-2024	219.33	221.85	235.20	218.02	228.00	226.99	228.98	128323	293.84	9130	50179	39.10
MVKAGRO	SM	15-Jul-2024	53.65	52.65	54.20	52.00	53.95	53.15	53.00	20400	10.81	17	15600	76.47
MWL	SM	15-Jul-2024	140.00	137.50	140.00	135.00	140.00	139.95	138.72	36000	49.94	25	32400	90.00
NACLIND	EQ	15-Jul-2024	67.53	68.34	68.34	65.77	66.85	66.40	66.61	168102	111.98	4118	79238	47.14
NAGAFERT	EQ	15-Jul-2024	11.94	12.00	12.13	11.60	11.68	11.70	11.78	1404921	165.51	3227	666388	47.43
NAGREEKCAP	BE	15-Jul-2024	28.44	27.05	28.90	27.05	28.00	28.12	27.93	3964	1.11	43	-	-
NAGREEKEXP	EQ	15-Jul-2024	36.15	36.15	37.90	34.51	35.30	35.18	35.86	178243	63.92	1751	68868	38.64
NAHARCAP	EQ	15-Jul-2024	314.15	315.80	315.80	305.30	306.30	307.05	310.20	8251	25.59	1012	3891	47.16
NAHARINDUS	EQ	15-Jul-2024	135.98	135.98	136.61	133.48	134.02	134.09	134.58	32479	43.71	2055	15538	47.84
NAHARPOLY	EQ	15-Jul-2024	292.53	294.20	296.76	275.75	283.00	282.11	286.28	49111	140.59	1469	28166	57.35
NAHARSPING	EQ	15-Jul-2024	306.05	306.65	314.90	299.10	308.00	305.65	305.92	74791	228.80	5368	33283	44.50
NAM-INDIA	EQ	15-Jul-2024	663.15	666.30	678.50	657.40	670.70	671.25	669.84	411128	2753.91	16994	190155	46.25
NAMAN	SM	15-Jul-2024	128.00	128.10	132.00	127.15	128.00	128.35	128.84	25600	32.98	16	19200	75.00
NANDANI-RE	BE	15-Jul-2024	8.44	6.12	8.26	5.10	7.79	7.47	7.06	82251	5.81	405	-	-
NARMADA	BE	15-Jul-2024	22.98	22.60	22.60	22.52	22.52	22.52	22.53	13546	3.05	63	-	-
NATCOPHARM	EQ	15-Jul-2024	1184.40	1185.10	1252.00	1184.80	1208.00	1208.10	1223.32	1797785	21992.61	63796	861199	47.90
NATHBIOGEN	EQ	15-Jul-2024	250.16	251.94	254.90	244.50	247.00	246.66	247.12	72153	178.31	4203	38724	53.67
NATIONALUM	EQ	15-Jul-2024	197.56	198.00	201.20	194.76	199.25	198.67	198.91	11190366	22258.67	59030	3796085	33.92
NAUKRI	EQ	15-Jul-2024	6861.50	6870.00	6975.00	6808.10	6850.00	6838.25	6886.21	169783	11691.61	29412	62786	36.98
NAVA	EQ	15-Jul-2024	768.80	778.80	794.90	755.00	788.00	789.40	779.40	264705	2063.12	9332	159489	60.25
NAVINFLUOR	EQ	15-Jul-2024	3657.20	3636.00	3690.85	3631.80	3665.00	3660.10	3664.29	59153	2167.54	10067	19758	33.40
NAVINIFTY	EQ	15-Jul-2024	245.75	246.71	249.13	246.59	248.26	248.18	247.90	491	1.22	75	353	71.89
NAVKARCORP	EQ	15-Jul-2024	117.50	117.90	121.47	115.84	118.70	118.90	118.87	1309410	1556.50	13328	508740	38.85
NAVNETEDUL	EQ	15-Jul-2024	153.97	154.05	154.85	151.83	153.62	153.48	153.21	149473	229.01	4790	86089	57.60
NAZARA	EQ	15-Jul-2024	906.60	901.95	922.35	894.35	907.50	908.60	911.59	347404	3166.89	16084	121445	34.96
NBCC	EQ	15-Jul-2024	189.79	190.50	191.60	186.30	188.50	188.09	188.97	17700898	33449.23	113901	6111228	34.52
NBIFIN	EQ	15-Jul-2024	2299.45	2328.45	2398.65	2250.25	2258.05	2262.00	2320.93	1249	28.99	474	611	48.92
NCC	EQ	15-Jul-2024	326.70	327.40	335.00	320.75	334.00	333.95	329.23	3807712	12536.04	55939	1112127	29.21
NCLIND	EQ	15-Jul-2024	237.94	243.00	244.69	237.41	240.54	240.60	240.58	313951	755.31	11550	139767	44.52
NDGL	BE	15-Jul-2024	3103.65	3125.00	3125.00	2980.05	3015.80	3029.00	3048.38	261	7.96	60	-	-
NDL	EQ	15-Jul-2024	49.45	49.95	50.90	47.81	48.32	48.01	48.56	5132237	2492.46	19629	2392154	46.61
NDLVENTURE	EQ	15-Jul-2024	96.94	98.80	98.80	95.71	95.95	96.17	96.71	5523	5.34	172	2014	36.47
NDRAUTO	EQ	15-Jul-2024	1026.20	1025.00	1099.00	1024.70	1034.10	1034.05	1061.35	55450	588.52	8454	14217	25.64
NDTV	EQ	15-Jul-2024	220.48	221.35	228.50	219.11	227.50	226.12	224.13	342586	767.84	7647	202033	58.97
NECCLTD	EQ	15-Jul-2024	27.52	27.85	31.00	27.21	30.28	30.19	29.63	1448657	429.29	6536	746980	51.56
NECLIFE	EQ	15-Jul-2024	29.70	29.85	31.00	29.02	29.35	29.31	29.44	590229	173.74	3583	330482	55.99
NELCAST	EQ	15-Jul-2024	149.04	149.69	150.25	147.50	148.00	148.28	148.73	74747	111.17	1798	49009	65.57
NELCO	EQ	15-Jul-2024	844.25	845.05	857.95	826.55	841.00	838.60	843.17	166637	1405.03	14122	52179	31.31
NEOGEN	EQ	15-Jul-2024	1648.55	1648.55	1648.80	1619.95	1640.00	1641.05	1635.25	27321	446.77	3353	14221	52.05
NEPHROCARE	ST	15-Jul-2024	229.00	240.45	240.45	240.45	240.45	240.45	240.45	30400	73.10	15	30400	100.00
NESCO	EQ	15-Jul-2024	933.00	939.95	951.50	921.00	946.40	948.10	937.26	75365	706.37	7439	38245	50.75
NESTLEIND	EQ	15-Jul-2024	2609.00	2609.05	2619.50	2597.00	2603.00	2605.10	2606.17	347961	9068.46	32156	216880	62.33
NETF	EQ	15-Jul-2024	260.90	263.99	263.99	258.73	262.00	261.43	261.81	3163	8.28	235	2724	86.12
NETWEB	EQ	15-Jul-2024	2472.00	2510.00	2515.00	2391.00	2400.00	2400.65	2418.52	260934	6310.73	31085	162352	62.22
NETWORK18	EQ	15-Jul-2024	82.92	84.40	86.63	82.60	85.00	84.87	85.09	2815963	2396.11	13333	1514910	53.80
NEULANDLAB	EQ	15-Jul-2024	8078.30	8012.00	8398.80	8012.00	8251.45	8292.55	8254.47	36339	2999.59	8706	16356	45.01
NEWGEN	EQ	15-Jul-2024	1015.00	1033.00	1092.00	1015.10	1038.05	1038.75	1047.59	506152	5302.41	40827	220234	43.51
NEWJAISA	SM	15-Jul-2024	130.15	130.15	133.75	127.10	129.00	129.00	130.52	78000	101.80	48	63000	80.77
NEXT50	EQ	15-Jul-2024	747.13	751.77	754.90	747.83	753.79	754.46	752.43	2366	17.80	207	1782	75.32
NEXT50IETF	EQ	15-Jul-2024	76.71	78.96	78.96	76.57	77.24	77.11	77.03	336490	259.19	3159	181602	53.97
NEXTMEDIA	EQ	15-Jul-2024	6.99	7.45	7.45	6.60	6.75	6.75	6.93	20141	1.40	114	14648	72.73
NFL	EQ	15-Jul-2024	152.72	154.00	160.00	150.26	155.15	154.79	155.84	17321825	26994.81	98312	3244333	18.73
NGIL	EQ	15-Jul-2024	43.39	43.39	45.00	40.00	41.49	41.53	42.62	75533	32.19	1282	33166	43.91
NGLFINE	EQ	15-Jul-2024	2603.30	2620.00	2730.90	2562.10	2725.00	2705.45	2652.57	18716	496.46	2411	12999	69.45
NH	EQ	15-Jul-2024	1215.65	1210.30	1258.35	1204.50	1246.60	1247.05	1220.55	1607736	19623.23	31815	1343172	83.54
NHPC	EQ	15-Jul-2024	113.02	113.80	118.40	111.65	115.94	115.81	115.74	138487161	160285.69	447995	36497941	26.35
NIACL	EQ	15-Jul-2024	288.04	290.00	294.45	281.53	285.50	285.59	288.76	4845103	13990.85	52932	1649032	34.04
NIBL	EQ	15-Jul-2024	37.58	38.50	38.50	37.50	37.68	37.89	37.98	20134	7.65	789	11136	55.31
NIDAN	SM	15-Jul-2024	34.70	34.70	35.00	34.40	34.55	34.55	34.65	15000	5.20	12	14000	93.33
NIF100BEES	EQ	15-Jul-2024	269.02	270.09	272.02	267.98	269.59	269.29	269.41	12527	33.75	554	8649	69.04
NIF100IETF	EQ	15-Jul-2024	28.20	29.05	29.05	28.09	28.26	28.29	28.28	69963	19.78	1151	37543	53.66
NIF10GETF	EQ	15-Jul-2024	23.44	23.59	23.68	23.34	23.38	23.38	23.38	869	0.20	30	787	90.56
NIF5GETF	EQ	15-Jul-2024	57.30	57.30	59.00	56.52	57.00	57.00	57.43	2383	1.37	54	1900	79.73
NIFITETF	EQ	15-Jul-2024	394.30	393.99	399.00	387.61	399.00	393.09	395.32	3105	12.27	121	1720	55.39
NIFMID150	EQ	15-Jul-2024	214.00	214.00	215.25	213.29	214.60	214.60	214.06	916	1.96	46	713	77.84
NIFTY1	EQ	15-Jul-2024	265.14	265.14	268.15	265.14	266.65	266.09	266.09	12002	31.94	860	7133	59.43
NIFTY50ADD	EQ	15-Jul-2024	252.36	252.36	253.71	251.80	253.38	253.36	253.04	10539	26.67	349	5961	56.56
NIFTYBEES	EQ	15-Jul-2024	271.94	271.50	273.88	271.50	273.18	273.09	273.17	2427339	6630.70	40049	1660169	68.39
NIFTYBETF	EQ	15-Jul-2024	245.90	246.51	247.82	245.60	247.82	247.81	246.58	4370	10.78	79	3638	83.25
NIFTYETF	EQ	15-Jul-2024	260.04	261.40	261.81	260.33	261.04	261.43	261.54	106553	278.68	725	97581	91.58
NIFTYIETF	EQ	15-Jul-2024	270.58	271.97	272.54	270.77	271.64	271.73	271.86	194342	528.34	9234	102883	52.94
NIFTYQLITY	EQ	15-Jul-2024	22.13	22.13	22.51	22.13	22.20	22.21	22.24	80349	17.87	592	67789	84.37
NIITLTD	EQ	15-Jul-2024	118.47	119.20	120.38	116.50	117.70	117.24	118.61	794972	942.90	11107	331566	41.71
NIITMTS	EQ	15-Jul-2024	463.20	466.95	468.85	452.00	460.85	459.10	458.09	151339	693.26	20670	83085	54.90
NILAINFRA	EQ	15-Jul-2024	13.60	14.28	14.28	13.68	14.28	14.28	14.22	2412857	343.14	2922	1804879	74.80
NILASPACES	BE	15-Jul-2024	8.19	8.02	8.35	8.02	8.35	8.35	8.16	650456	53.09	674	-	-
NILKAMAL	EQ	15-Jul-2024	1903.90	1903.90	1952.55	1900.00	1938.00	1935.40	1929.69	11692	225.62	2372	5866	50.17
NINSYS	EQ	15-Jul-2024	469.85	466.05	480.00	466.05	479.95	479.15	474.00	2903	13.76	353	2033	70.03
NIPPOBATRY	EQ	15-Jul-2024	580.55	589.25	593.00	574.55	580.15	581.20	581.57	15361	89.33	1426	7406	48.21
NIRAJ	EQ	15-Jul-2024	47.28	47.28	47.90	46.00	46.40	46.38	46.60	134374	62.62	1029	87312	64.98
NIRMAN	SM	15-Jul-2024	379.00	360.05	397.95	360.05	397.95	397.95	378.90	39000	147.77	63	25800	66.15
NITCO	EQ	15-Jul-2024	72.44	74.50	74.50	69.98	72.00	71.98	71.94	76496	55.03	1100	36863	48.19
NITINSPIN	EQ	15-Jul-2024	357.15	369.00	394.00	354.20	381.00	381.65	382.19	784527	2998.37	47335	317949	40.53
NITIRAJ	BE	15-Jul-2024	290.00	295.00	295.00	294.00	294.00	294.00	294.82	6545	19.30	69	-	-
NKIND	EQ	15-Jul-2024	56.01	57.71	57.71	53.20	53.20	54.03	54.41	2214	1.20	162	1436	64.86
NLCINDIA	EQ	15-Jul-2024	279.08	280.00	302.65	272.25	294.50	297.73	294.03	24492458	72015.61	192715	5607801	22.90
NMDC	EQ	15-Jul-2024	246.26	247.00	248.25	243.64	247.49	247.12	246.79	5920050	14609.85	52742	2626751	44.37
NOCIL	EQ	15-Jul-2024	300.50	302.00	302.65	289.00	292.25	291.05	294.50	797794	2349.48	20015	348799	43.72
NOIDATOLL	BE	15-Jul-2024	12.62	12.69	13.14	12.06	13.00	13.00	12.87	141135	18.16	354	-	-
NORBTEAEXP	EQ	15-Jul-2024	13.04	13.35	13.35	12.52	12.53	12.69	12.84	7318	0.94	127	4153	56.75
NOVAAGRI	EQ	15-Jul-2024	67.55	68.18	68.76	66.72	67.18	67.00	67.39	1501297	1011.72	11646	610426	40.66
NPBET	EQ	15-Jul-2024	268.72	268.73	269.82	266.74	268.97	268.99	268.77	796	2.14	53	487	61.18
NPST	SM	15-Jul-2024	1933.25	1951.05	2115.00	1911.10	2110.00	2090.30	2014.08	40700	819.73	338	32400	79.61
NRAIL	EQ	15-Jul-2024	486.00	496.15	505.45	481.00	500.00	497.55	495.19	16531	81.86	2192	10620	64.24
NRBBEARING	EQ	15-Jul-2024	337.30	338.05	340.75	332.55	332.95	333.25	335.15	135095	452.77	7475	84723	62.71
NRL	EQ	15-Jul-2024	90.45	89.20	93.00	88.75	91.31	91.20	91.00	157848	143.64	4195	73678	46.68
NSIL	EQ	15-Jul-2024	4452.80	4471.00	4659.85	4469.95	4540.00	4531.75	4530.34	8696	393.96	2606	4258	48.97
NSLNISP	EQ	15-Jul-2024	60.05	60.01	60.15	58.62	59.45	59.45	59.37	6116625	3631.68	26596	2546185	41.63
NTL	BE	15-Jul-2024	2.93	2.78	2.78	2.78	2.78	2.78	2.78	10187	0.28	19	-	-
NTPC	EQ	15-Jul-2024	377.15	378.60	388.95	376.90	385.60	385.65	384.21	22951140	88180.56	172749	11962669	52.12
NUCLEUS	EQ	15-Jul-2024	1427.90	1476.00	1540.65	1446.00	1499.65	1496.95	1505.96	204674	3082.30	22059	79314	38.75
NURECA	EQ	15-Jul-2024	275.30	278.00	278.00	272.00	277.80	275.10	274.63	15043	41.31	756	9481	63.03
NUVAMA	EQ	15-Jul-2024	4803.75	4850.00	4850.00	4700.00	4793.00	4799.60	4779.50	32457	1551.28	8291	17257	53.17
NUVOCO	EQ	15-Jul-2024	356.90	358.75	360.00	351.30	351.70	352.05	353.26	294797	1041.41	11509	177294	60.14
NV20	EQ	15-Jul-2024	155.53	156.13	157.00	155.75	156.12	156.31	156.48	12577	19.68	334	8173	64.98
NV20BEES	EQ	15-Jul-2024	155.98	157.60	157.74	155.98	157.56	157.36	157.31	20902	32.88	415	17469	83.58
NV20IETF	EQ	15-Jul-2024	15.20	15.20	15.40	15.20	15.35	15.33	15.32	543501	83.29	2943	390200	71.79
NXST	RR	15-Jul-2024	149.34	149.95	153.65	149.34	150.50	151.00	151.41	1094471	1657.10	3364	1071308	97.88
NYKAA	EQ	15-Jul-2024	180.29	181.35	182.10	178.40	180.55	180.51	180.34	3160975	5700.36	58848	1690443	53.48
OAL	EQ	15-Jul-2024	436.30	440.90	450.95	423.20	428.65	430.45	438.36	44760	196.21	5281	19924	44.51
OBCL	EQ	15-Jul-2024	56.75	56.50	57.58	55.16	56.11	56.64	56.48	52986	29.92	711	37081	69.98
OBEROIRLTY	EQ	15-Jul-2024	1697.70	1714.90	1730.05	1680.65	1717.50	1715.35	1714.24	700946	12015.92	46358	415120	59.22
OCCL	EQ	15-Jul-2024	250.05	269.00	300.05	268.00	300.05	300.05	294.00	1251980	3680.82	10339	400155	31.96
OFSS	EQ	15-Jul-2024	10556.85	10691.95	11169.20	10582.50	10925.00	10922.75	10953.79	813652	89125.70	102177	291666	35.85
OIL	EQ	15-Jul-2024	614.45	598.00	644.50	592.10	641.35	638.70	625.98	15786984	98824.09	295797	4768257	30.20
OILCOUNTUB	BE	15-Jul-2024	38.66	39.99	40.00	38.10	38.21	38.78	39.15	43618	17.08	195	-	-
OLECTRA	EQ	15-Jul-2024	1802.35	1800.10	1823.40	1787.95	1815.70	1810.40	1808.60	451083	8158.27	23606	135276	29.99
OLIL	SM	15-Jul-2024	116.55	119.00	119.00	109.00	109.00	109.75	111.89	33600	37.59	27	27600	82.14
OMAXAUTO	BE	15-Jul-2024	154.00	154.00	154.00	150.92	150.92	150.92	152.72	11157	17.04	52	-	-
OMAXE	EQ	15-Jul-2024	129.33	132.95	132.95	122.86	127.00	126.20	126.14	312492	394.17	3019	180139	57.65
OMINFRAL	BE	15-Jul-2024	174.34	178.80	178.80	171.30	173.00	174.85	174.31	79375	138.36	737	-	-
OMKARCHEM	BZ	15-Jul-2024	7.04	7.39	7.39	7.39	7.39	7.39	7.39	21801	1.61	24	-	-
ONDOOR	SM	15-Jul-2024	515.30	530.90	530.90	510.00	524.80	524.80	520.14	3000	15.60	5	1800	60.00
ONELIFECAP	BE	15-Jul-2024	16.08	16.07	16.07	16.01	16.05	16.05	16.05	14799	2.38	34	-	-
ONEPOINT	EQ	15-Jul-2024	69.88	70.00	70.90	68.48	70.20	70.01	69.33	2309020	1600.78	6272	1387968	60.11
ONGC	EQ	15-Jul-2024	307.10	311.80	323.65	308.65	323.00	322.50	316.87	51435537	162983.70	346175	16646098	32.36
ONMOBILE	EQ	15-Jul-2024	72.76	73.95	81.60	73.40	78.80	78.90	78.56	8463485	6649.28	48790	2997402	35.42
ONWARDTEC	EQ	15-Jul-2024	455.55	466.00	486.40	463.20	481.40	480.10	474.85	609562	2894.51	33650	219489	36.01
OPTIEMUS	EQ	15-Jul-2024	398.40	401.00	419.00	390.00	401.00	401.15	406.11	427914	1737.79	9430	231109	54.01
ORBTEXP	EQ	15-Jul-2024	177.32	178.29	182.99	176.11	179.90	179.75	179.44	13423	24.09	421	7668	57.13
ORCHPHARMA	EQ	15-Jul-2024	1129.75	1137.00	1139.05	1110.00	1120.00	1119.95	1125.28	26160	294.37	2674	15468	59.13
ORIANA	SM	15-Jul-2024	2294.70	2275.00	2393.90	2191.00	2300.00	2307.50	2269.78	109950	2495.63	669	56100	51.02
ORICONENT	EQ	15-Jul-2024	39.06	39.06	39.23	38.09	38.43	38.24	38.38	259136	99.46	3430	150439	58.05
ORIENTALTL	EQ	15-Jul-2024	11.46	11.97	11.97	11.10	11.13	11.16	11.27	93848	10.58	524	61602	65.64
ORIENTBELL	EQ	15-Jul-2024	393.70	399.60	399.60	379.35	392.75	394.00	390.79	38751	151.43	2510	20700	53.42
ORIENTCEM	EQ	15-Jul-2024	309.20	310.00	310.00	298.10	306.00	306.00	305.09	2141223	6532.69	34741	995708	46.50
ORIENTCER	EQ	15-Jul-2024	52.55	53.35	54.27	52.30	52.70	52.67	53.28	97865	52.14	1359	65288	66.71
ORIENTELEC	EQ	15-Jul-2024	265.15	267.90	267.90	260.95	261.55	262.05	262.41	173633	455.62	8917	84057	48.41
ORIENTHOT	EQ	15-Jul-2024	136.62	131.10	133.80	128.83	133.20	132.73	131.37	727251	955.40	11624	250948	34.51
ORIENTLTD	EQ	15-Jul-2024	104.66	104.67	107.05	101.50	102.88	102.14	103.01	13371	13.77	485	7754	57.99
ORIENTPPR	EQ	15-Jul-2024	57.42	57.88	57.89	56.07	56.30	56.44	56.65	1792143	1015.21	10261	777930	43.41
ORISSAMINE	EQ	15-Jul-2024	7428.80	7331.00	7524.00	7264.80	7449.00	7454.80	7393.25	19763	1461.13	5069	6708	33.94
ORTEL	BZ	15-Jul-2024	1.55	1.47	1.47	1.47	1.47	1.47	1.47	2646	0.04	6	-	-
ORTINLAB	EQ	15-Jul-2024	19.72	19.98	20.25	19.11	19.11	19.22	19.45	6409	1.25	119	4548	70.96
OSIAHYPER	BE	15-Jul-2024	25.93	26.93	27.22	26.11	27.22	27.22	27.08	1405790	380.64	2556	-	-
OSWALAGRO	EQ	15-Jul-2024	44.10	44.70	44.84	43.89	44.50	44.10	44.31	46432	20.57	831	28048	60.41
OSWALGREEN	EQ	15-Jul-2024	35.30	35.55	35.55	34.31	35.05	34.90	34.88	381157	132.94	3607	186681	48.98
OSWALSEEDS	EQ	15-Jul-2024	25.80	27.40	27.50	26.00	26.05	26.07	26.68	129524	34.56	902	83178	64.22
OWAIS	SM	15-Jul-2024	1325.00	1320.00	1325.00	1290.25	1305.00	1305.00	1312.54	27200	357.01	14	22400	82.35
PAGEIND	EQ	15-Jul-2024	39754.60	39654.60	40750.00	39132.10	40524.00	40541.55	40302.10	40603	16363.86	16833	19846	48.88
PAISALO	EQ	15-Jul-2024	78.48	79.18	79.48	75.60	76.00	75.95	76.45	2034577	1555.51	11362	1361149	66.90
PAKKA	EQ	15-Jul-2024	254.95	256.50	260.00	249.95	252.50	252.80	253.30	105584	267.45	5499	50991	48.29
PALASHSECU	EQ	15-Jul-2024	139.18	139.22	142.58	137.01	139.64	139.64	140.23	8718	12.22	955	5403	61.98
PALREDTEC	BE	15-Jul-2024	100.94	99.02	99.02	98.92	98.92	98.92	98.95	5212	5.16	102	-	-
PANACEABIO	EQ	15-Jul-2024	139.43	140.78	142.29	137.00	137.30	137.47	138.93	162552	225.83	4379	98156	60.38
PANACHE	BE	15-Jul-2024	145.00	144.90	144.90	142.10	142.10	142.10	142.13	1053	1.50	19	-	-
PANAMAPET	EQ	15-Jul-2024	407.40	409.45	410.80	396.85	398.30	397.50	401.19	258003	1035.08	8618	170411	66.05
PANSARI	EQ	15-Jul-2024	104.76	104.71	106.85	104.71	106.75	106.53	105.73	8257	8.73	136	5174	62.66
PAR	EQ	15-Jul-2024	231.42	232.60	240.00	232.60	239.10	239.55	238.20	23169	55.19	452	13998	60.42
PARACABLES	BE	15-Jul-2024	73.16	72.01	76.81	69.50	75.99	74.79	74.11	1822868	1350.91	6914	-	-
PARADEEP	EQ	15-Jul-2024	86.50	87.40	89.75	85.75	88.40	88.57	88.07	4106087	3616.33	23020	1028585	25.05
PARAGMILK	EQ	15-Jul-2024	179.21	180.00	193.23	179.00	192.00	191.15	188.88	3185363	6016.36	39819	1436631	45.10
PARAGON	SM	15-Jul-2024	138.20	138.20	143.00	136.55	142.90	142.45	139.79	48000	67.10	39	32400	67.50
PARAS	EQ	15-Jul-2024	1460.75	1470.00	1473.00	1425.25	1436.00	1430.85	1440.88	248602	3582.05	19007	135097	54.34
PARASPETRO	BE	15-Jul-2024	3.97	3.89	3.89	3.89	3.89	3.89	3.89	70706	2.75	266	-	-
PARIN	SM	15-Jul-2024	210.00	199.50	210.00	199.50	210.00	210.00	199.74	45000	89.89	6	45000	100.00
PARKHOTELS	EQ	15-Jul-2024	193.31	193.98	193.98	188.16	190.00	190.49	190.49	347880	662.67	7430	222989	64.10
PARSVNATH	EQ	15-Jul-2024	12.43	12.50	12.67	12.26	12.40	12.42	12.43	550194	68.38	1372	369899	67.23
PARTYCRUS	SM	15-Jul-2024	115.05	117.50	117.75	117.50	117.75	117.75	117.54	8000	9.40	8	8000	100.00
PASHUPATI	SM	15-Jul-2024	440.75	435.50	446.00	422.10	422.10	422.10	437.43	9600	41.99	11	9600	100.00
PASUPTAC	EQ	15-Jul-2024	41.01	41.01	42.45	39.90	41.75	41.95	41.23	326384	134.56	3096	164156	50.30
PATANJALI	EQ	15-Jul-2024	1592.90	1593.95	1604.70	1554.10	1561.80	1559.85	1572.51	313304	4926.73	31350	166205	53.05
PATELENG	EQ	15-Jul-2024	61.19	61.55	61.79	58.91	59.35	59.18	59.61	12201729	7273.76	52224	7853440	64.36
PATINTLOG	EQ	15-Jul-2024	24.53	24.90	26.70	24.01	25.95	25.82	25.34	1270007	321.82	5327	599699	47.22
PATTECH	ST	15-Jul-2024	101.00	100.00	101.00	95.95	99.90	97.90	97.53	13500	13.17	9	12000	88.89
PAVNAIND	EQ	15-Jul-2024	485.05	485.00	485.00	458.00	473.00	462.20	470.08	9070	42.64	904	6041	66.60
PAYTM	EQ	15-Jul-2024	465.95	467.00	476.70	462.05	469.40	469.65	470.25	3318491	15605.28	51243	1490493	44.91
PCBL	EQ	15-Jul-2024	274.55	279.00	285.90	271.00	282.95	282.90	281.13	6685739	18795.50	72789	2681003	40.10
PCCL	ST	15-Jul-2024	347.20	349.00	349.00	329.85	336.95	336.20	339.52	176800	600.26	202	154400	87.33
PCJEWELLER	EQ	15-Jul-2024	69.69	71.00	72.80	70.11	71.09	70.71	71.23	6319296	4501.13	16107	3583350	56.70
PDMJEPAPER	EQ	15-Jul-2024	122.59	123.17	125.00	119.51	124.00	124.43	122.41	328670	402.31	7973	147769	44.96
PDSL	EQ	15-Jul-2024	508.95	516.35	522.65	500.10	511.60	512.80	511.64	76108	389.40	7109	41323	54.30
PEARLPOLY	BE	15-Jul-2024	31.60	31.54	31.95	30.60	31.08	31.24	31.31	25836	8.09	92	-	-
PEL	EQ	15-Jul-2024	938.00	940.25	949.95	932.10	944.00	946.10	941.64	1038346	9777.45	17588	616235	59.35
PENIND	EQ	15-Jul-2024	177.69	183.00	188.00	180.60	182.00	182.32	184.43	2187787	4034.94	34365	949379	43.39
PENINLAND	EQ	15-Jul-2024	68.21	68.59	68.98	66.67	68.34	67.96	67.92	762878	518.13	8458	377115	49.43
PENTAGON	SM	15-Jul-2024	123.10	128.50	128.50	128.50	128.50	128.50	128.50	5000	6.43	5	5000	100.00
PERFECT	SM	15-Jul-2024	33.60	33.25	33.40	33.25	33.40	33.35	33.33	12000	4.00	4	9000	75.00
PERSISTENT	EQ	15-Jul-2024	4808.50	4875.00	4875.00	4768.25	4800.00	4794.50	4803.87	531936	25553.53	58429	218073	41.00
PETRONET	EQ	15-Jul-2024	339.05	341.45	350.70	338.25	349.60	349.90	347.40	6509446	22613.50	75828	3142813	48.28
PFC	EQ	15-Jul-2024	555.15	560.90	566.35	553.45	558.90	558.00	558.79	12094299	67581.23	125865	5336912	44.13
PFIZER	EQ	15-Jul-2024	4856.45	4870.05	5031.95	4832.15	4912.00	4940.25	4890.63	217710	10647.40	7806	199924	91.83
PFOCUS	EQ	15-Jul-2024	134.98	137.90	138.00	132.95	136.24	134.87	134.53	238150	320.39	2268	160577	67.43
PFS	EQ	15-Jul-2024	55.31	55.29	57.95	54.65	56.30	55.85	56.35	8110431	4570.55	35509	3653091	45.04
PGEL	EQ	15-Jul-2024	376.60	378.00	379.90	357.20	366.00	364.65	366.21	1390871	5093.56	45419	829965	59.67
PGHH	EQ	15-Jul-2024	16965.15	16980.00	17000.00	16708.10	16850.00	16825.85	16844.99	7304	1230.36	1377	5844	80.01
PGHL	EQ	15-Jul-2024	5118.75	5144.35	5170.00	5090.00	5124.80	5118.55	5133.67	5053	259.40	2063	2974	58.86
PGIL	EQ	15-Jul-2024	733.05	739.25	766.00	719.95	766.00	759.95	737.67	846287	6242.82	13308	600200	70.92
PGINVIT	IV	15-Jul-2024	95.97	95.90	96.29	95.90	95.95	95.98	96.01	948668	910.82	14850	881880	92.96
PHANTOMFX	SM	15-Jul-2024	442.95	444.00	464.90	434.00	454.00	450.90	450.50	93600	421.67	278	52500	56.09
PHARMABEES	EQ	15-Jul-2024	20.94	21.10	21.29	20.87	21.22	21.20	21.18	8167717	1730.30	12616	5999277	73.45
PHOENIXLTD	EQ	15-Jul-2024	3902.85	3911.00	4040.00	3811.05	4000.00	3988.50	3937.48	576918	22716.03	38926	439236	76.13
PIDILITIND	EQ	15-Jul-2024	3147.65	3150.00	3193.30	3140.00	3168.95	3171.00	3176.23	256068	8133.31	23319	130869	51.11
PIGL	BE	15-Jul-2024	75.00	75.00	75.25	74.00	74.00	74.00	74.96	19962	14.96	52	-	-
PIIND	EQ	15-Jul-2024	3901.30	3925.70	3925.70	3840.00	3880.00	3866.85	3866.76	255409	9876.06	28289	84424	33.05
PILANIINVS	EQ	15-Jul-2024	5089.65	5100.00	5200.00	5020.00	5200.00	5179.60	5108.42	7180	366.78	1895	4495	62.60
PILITA	EQ	15-Jul-2024	12.41	12.59	14.89	12.41	13.63	13.53	14.25	19972974	2845.69	90538	3792018	18.99
PIONEEREMB	EQ	15-Jul-2024	49.22	49.70	50.95	48.00	48.00	48.86	49.69	29556	14.69	304	20794	70.35
PITTIENG	EQ	15-Jul-2024	1152.45	1168.00	1192.50	1120.00	1145.15	1141.35	1148.58	199951	2296.59	9054	144499	72.27
PIXTRANS	EQ	15-Jul-2024	1432.25	1446.55	1698.90	1441.00	1610.00	1612.70	1612.11	1070109	17251.35	65350	127202	11.89
PKTEA	BE	15-Jul-2024	420.70	420.70	420.70	400.00	407.10	408.50	405.54	1682	6.82	75	-	-
PLADAINFO	SM	15-Jul-2024	32.00	31.00	31.00	31.00	31.00	31.00	31.00	3000	0.93	1	3000	100.00
PLASTIBLEN	EQ	15-Jul-2024	315.55	331.15	337.00	322.00	332.40	329.95	329.40	365043	1202.46	15928	152925	41.89
PLATIND	EQ	15-Jul-2024	236.54	237.90	269.90	234.53	261.00	259.27	258.34	4896207	12648.74	84103	1564141	31.95
PLAZACABLE	EQ	15-Jul-2024	85.29	84.30	86.29	82.00	84.57	84.41	84.01	156211	131.24	4292	88373	56.57
PNB	EQ	15-Jul-2024	117.74	118.10	121.35	117.50	121.00	120.93	119.88	32712545	39214.78	114703	13820349	42.25
PNBGILTS	EQ	15-Jul-2024	129.81	130.49	137.25	130.31	132.72	132.50	134.38	1739237	2337.12	9842	645190	37.10
PNBHOUSING	EQ	15-Jul-2024	809.85	812.00	815.45	797.00	802.60	800.60	804.09	492816	3962.70	19428	259072	52.57
PNC	EQ	15-Jul-2024	69.75	70.60	73.35	68.10	71.99	71.63	71.29	175585	125.17	3315	77221	43.98
PNCINFRA	EQ	15-Jul-2024	523.00	524.25	534.80	513.70	529.40	529.70	526.88	941876	4962.59	29196	428508	45.50
POCL	EQ	15-Jul-2024	1003.60	1017.00	1029.25	980.60	982.05	989.65	996.14	89624	892.78	10082	35600	39.72
PODDARHOUS	BZ	15-Jul-2024	91.60	95.80	95.80	91.10	92.99	92.99	93.12	690	0.64	19	-	-
PODDARMENT	EQ	15-Jul-2024	421.65	423.90	429.80	418.30	428.15	427.15	425.00	6453	27.43	506	4579	70.96
POKARNA	EQ	15-Jul-2024	712.00	708.00	730.00	704.35	713.00	712.90	717.09	61676	442.27	6280	21962	35.61
POLICYBZR	EQ	15-Jul-2024	1464.20	1464.20	1487.00	1429.60	1450.00	1442.90	1446.70	665275	9624.52	42020	352463	52.98
POLYCAB	EQ	15-Jul-2024	6581.00	6591.00	6693.00	6516.00	6667.50	6667.85	6617.93	423404	28020.59	61405	176481	41.68
POLYMED	EQ	15-Jul-2024	2108.55	2100.00	2127.60	2046.00	2120.95	2116.30	2084.96	133698	2787.55	11118	103149	77.15
POLYPLEX	EQ	15-Jul-2024	1042.00	1050.00	1054.90	1020.10	1025.40	1024.25	1030.68	107774	1110.80	8742	50814	47.15
POLYSIL	SM	15-Jul-2024	33.80	34.10	34.10	34.10	34.10	34.10	34.10	2000	0.68	1	2000	100.00
PONNIERODE	EQ	15-Jul-2024	586.25	588.05	596.90	555.60	556.65	564.45	573.01	158097	905.92	11604	62669	39.64
POONAWALLA	EQ	15-Jul-2024	404.35	406.40	408.65	399.35	401.30	400.60	402.82	1756731	7076.48	38648	1006074	57.27
POWERGRID	EQ	15-Jul-2024	343.10	345.40	345.40	340.20	343.80	343.85	343.64	5277531	18135.51	72702	2763681	52.37
POWERINDIA	EQ	15-Jul-2024	12362.20	12251.00	12321.05	11708.30	12090.00	12060.15	12041.12	76029	9154.74	23148	40983	53.90
POWERMECH	EQ	15-Jul-2024	5785.05	5850.85	5971.95	5650.00	5859.00	5848.90	5806.03	111114	6451.31	22386	39503	35.55
PPAP	EQ	15-Jul-2024	219.46	220.00	221.26	216.05	216.50	217.37	217.62	10022	21.81	390	7580	75.63
PPL	EQ	15-Jul-2024	501.05	505.00	514.00	491.75	502.35	505.65	505.48	129071	652.43	7283	72020	55.80
PPLPHARMA	EQ	15-Jul-2024	151.10	155.00	158.04	151.11	152.30	152.10	154.42	3834885	5921.80	36574	1410976	36.79
PRAENG	EQ	15-Jul-2024	32.67	33.00	33.48	31.29	32.90	32.99	32.61	164926	53.79	1207	100825	61.13
PRAJIND	EQ	15-Jul-2024	723.75	734.55	734.55	712.55	722.00	722.70	720.22	701400	5051.64	27493	229499	32.72
PRAKASH	EQ	15-Jul-2024	198.37	199.47	200.29	191.96	195.00	195.18	195.63	820078	1604.29	19365	398669	48.61
PRAKASHSTL	BE	15-Jul-2024	8.89	8.94	9.15	8.51	8.77	8.84	8.82	470270	41.48	2137	-	-
PRAMARA	SM	15-Jul-2024	164.05	167.00	167.00	162.00	162.05	162.05	164.51	8000	13.16	4	8000	100.00
PRATHAM	SM	15-Jul-2024	308.40	314.00	323.80	312.00	323.80	323.80	320.29	84800	271.60	52	56000	66.04
PRAXIS	BE	15-Jul-2024	12.74	12.48	12.48	12.48	12.48	12.48	12.48	79781	9.96	80	-	-
PRECAM	EQ	15-Jul-2024	186.36	187.85	189.29	185.56	188.90	188.45	187.81	132678	249.19	5587	67245	50.68
PRECISION	SM	15-Jul-2024	51.85	51.90	52.95	51.80	51.90	51.90	52.48	24000	12.59	12	24000	100.00
PRECOT	EQ	15-Jul-2024	501.20	521.00	521.00	485.00	493.80	490.80	497.57	5261	26.18	763	2999	57.00
PRECWIRE	EQ	15-Jul-2024	156.77	157.60	160.37	152.66	155.67	155.69	155.99	431101	672.45	13480	194545	45.13
PREMEXPLN	BE	15-Jul-2024	712.55	713.00	726.00	710.00	717.00	714.40	718.45	57045	409.84	3362	-	-
PREMIER	BE	15-Jul-2024	5.80	5.51	5.51	5.51	5.51	5.51	5.51	5814	0.32	7	-	-
PREMIERPOL	EQ	15-Jul-2024	227.68	231.10	231.57	224.43	225.00	224.90	226.34	40796	92.34	2611	25423	62.32
PRESSTONIC	SM	15-Jul-2024	126.00	126.00	126.00	120.00	120.00	120.05	122.53	40000	49.01	48	28000	70.00
PRESTIGE	EQ	15-Jul-2024	1765.15	1751.00	1788.95	1701.55	1759.00	1754.65	1746.30	1030909	18002.77	72139	486783	47.22
PRICOLLTD	EQ	15-Jul-2024	498.35	502.50	503.65	493.15	497.50	496.00	495.86	206147	1022.19	13042	114618	55.60
PRIMESECU	EQ	15-Jul-2024	256.42	258.60	260.00	248.76	260.00	257.85	255.79	55139	141.04	3143	30174	54.72
PRINCEPIPE	EQ	15-Jul-2024	667.40	672.95	694.70	665.20	689.40	689.80	684.85	150933	1033.67	11273	68977	45.70
PRITI	EQ	15-Jul-2024	138.75	139.50	140.99	137.00	138.10	138.01	138.01	29813	41.15	1162	17928	60.13
PRITIKA	SM	15-Jul-2024	67.05	68.20	70.00	65.05	69.70	69.00	68.90	104000	71.66	40	68000	65.38
PRITIKAUTO	EQ	15-Jul-2024	27.21	26.62	27.15	26.15	26.25	26.27	26.52	412718	109.44	3283	241085	58.41
PRIVISCL	EQ	15-Jul-2024	1561.15	1554.00	1624.70	1522.45	1583.40	1587.05	1581.21	41700	659.36	5719	15476	37.11
PRLIND	SM	15-Jul-2024	131.00	133.50	142.50	130.50	138.00	137.75	138.64	366000	507.44	174	216000	59.02
PROLIFE	SM	15-Jul-2024	210.00	213.00	214.50	213.00	214.50	214.00	214.00	1500	3.21	3	1500	100.00
PROPEQUITY	SM	15-Jul-2024	287.00	282.50	288.80	273.20	273.20	273.20	281.50	1800	5.07	3	1800	100.00
PROV	SM	15-Jul-2024	1040.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	160	1.63	1	160	100.00
PROZONER	EQ	15-Jul-2024	32.70	33.00	33.25	31.28	31.56	31.50	32.06	1193318	382.59	6853	515298	43.18
PRSMJOHNSN	EQ	15-Jul-2024	171.05	171.39	175.61	167.59	169.93	169.33	172.13	706773	1216.60	13442	253846	35.92
PRUDENT	EQ	15-Jul-2024	1989.80	1999.95	2093.50	1974.15	2075.00	2080.60	2040.92	16664	340.10	4863	7219	43.32
PRUDMOULI	EQ	15-Jul-2024	22.34	23.42	23.42	22.00	22.25	22.29	22.75	7180	1.63	90	5059	70.46
PSB	EQ	15-Jul-2024	59.26	59.87	63.14	58.59	62.09	62.08	61.70	7892334	4869.71	37331	2522510	31.96
PSPPROJECT	EQ	15-Jul-2024	691.30	691.65	694.75	677.90	680.10	683.70	684.31	56955	389.75	4200	30093	52.84
PSUBANK	EQ	15-Jul-2024	722.76	722.77	746.00	719.77	743.99	742.88	734.72	140809	1034.55	2108	122502	87.00
PSUBANKADD	EQ	15-Jul-2024	72.37	72.36	74.80	72.21	74.00	74.51	73.99	47919	35.46	513	43970	91.76
PSUBNKBEES	EQ	15-Jul-2024	80.49	80.90	83.10	80.45	82.75	82.68	82.08	6396332	5250.40	14131	3971478	62.09
PSUBNKIETF	EQ	15-Jul-2024	72.88	73.38	75.35	72.78	75.30	75.15	74.35	723850	538.22	3707	559779	77.33
PTC	EQ	15-Jul-2024	228.23	229.90	229.95	219.60	224.18	223.50	223.27	2658938	5936.61	35842	1115634	41.96
PTCIL	EQ	15-Jul-2024	14547.85	14950.00	14990.00	14100.00	14290.00	14202.80	14509.26	17148	2488.05	5066	9243	53.90
PTL	EQ	15-Jul-2024	44.21	44.20	44.20	43.75	44.02	44.04	44.00	143675	63.21	1917	94493	65.77
PULZ	SM	15-Jul-2024	115.75	115.75	118.00	111.00	115.95	115.95	114.55	11000	12.60	11	9000	81.82
PUNJABCHEM	EQ	15-Jul-2024	1322.35	1339.25	1454.75	1339.25	1425.00	1418.45	1404.90	46500	653.28	8617	13229	28.45
PURVA	BE	15-Jul-2024	458.15	454.00	458.15	435.25	442.95	439.30	439.79	149599	657.92	3017	-	-
PURVFLEXI	SM	15-Jul-2024	168.45	179.00	179.00	172.05	172.05	172.05	175.58	12800	22.47	8	9600	75.00
PVP	EQ	15-Jul-2024	25.31	25.31	25.88	24.04	24.25	24.29	24.53	731996	179.54	2683	419378	57.29
PVRINOX	EQ	15-Jul-2024	1476.95	1472.90	1496.00	1454.00	1459.50	1459.95	1475.76	492893	7273.90	36702	231381	46.94
PVSL	EQ	15-Jul-2024	249.84	249.84	254.00	244.81	249.45	249.10	248.56	69831	173.58	4788	32917	47.14
PVTBANIETF	EQ	15-Jul-2024	26.23	26.73	26.73	26.06	26.26	26.18	26.15	2088694	546.16	5256	1656676	79.32
PVTBANKADD	EQ	15-Jul-2024	26.30	26.41	26.46	26.20	26.42	26.32	26.33	111971	29.48	378	72502	64.75
PYRAMID	EQ	15-Jul-2024	176.05	176.40	184.70	176.40	179.00	179.71	180.04	68090	122.59	4251	32401	47.59
QGOLDHALF	EQ	15-Jul-2024	61.64	61.88	61.99	61.66	61.75	61.69	61.76	8116	5.01	271	6326	77.94
QMSMEDI	SM	15-Jul-2024	122.65	125.95	128.20	122.00	126.70	126.60	125.53	31000	38.92	31	26000	83.87
QNIFTY	EQ	15-Jul-2024	2638.76	2642.01	2652.70	2642.00	2648.00	2648.00	2647.57	84	2.22	30	71	84.52
QUADPRO	SM	15-Jul-2024	5.55	5.70	5.75	5.50	5.50	5.50	5.65	72000	4.07	6	48000	66.67
QUAL30IETF	EQ	15-Jul-2024	21.99	22.05	22.11	21.99	22.05	22.05	22.06	74846	16.51	242	41621	55.61
QUESS	EQ	15-Jul-2024	625.40	625.00	627.45	616.75	619.55	620.70	620.75	223114	1384.97	9755	160724	72.04
QUESTLAB	SM	15-Jul-2024	139.05	140.40	148.00	140.40	144.00	144.00	145.55	36000	52.40	30	28800	80.00
QUICKHEAL	EQ	15-Jul-2024	527.70	531.30	536.80	520.40	520.55	523.70	526.32	68204	358.97	5347	29943	43.90
QUICKTOUCH	SM	15-Jul-2024	138.90	138.90	138.90	131.85	133.00	133.85	133.69	15500	20.72	31	10000	64.52
QUINTEGRA	BE	15-Jul-2024	2.26	2.14	2.37	2.14	2.14	2.14	2.15	63747	1.37	76	-	-
RACE	EQ	15-Jul-2024	435.20	440.00	440.00	426.00	431.00	429.40	429.58	15862	68.14	1575	9024	56.89
RADHIKAJWE	EQ	15-Jul-2024	58.75	59.17	61.50	58.60	60.00	59.84	60.06	544365	326.95	8925	284544	52.27
RADIANTCMS	EQ	15-Jul-2024	83.82	84.90	84.90	81.55	82.00	81.94	82.27	217549	178.98	3394	135185	62.14
RADICO	EQ	15-Jul-2024	1668.65	1684.00	1684.00	1647.00	1671.50	1679.40	1665.54	101255	1686.45	10682	58086	57.37
RADIOCITY	EQ	15-Jul-2024	15.78	16.14	16.14	15.61	15.71	15.74	15.76	446906	70.45	1637	227779	50.97
RADIOCITY	P1	15-Jul-2024	102.10	102.10	102.50	102.10	102.15	102.15	102.23	5868	6.00	23	5868	100.00
RADIOWALLA	SM	15-Jul-2024	118.25	120.00	123.50	120.00	122.00	122.00	121.70	16000	19.47	10	16000	100.00
RAILTEL	EQ	15-Jul-2024	596.90	601.00	608.00	568.60	577.00	575.50	583.61	13746231	80224.97	184687	3995141	29.06
RAIN	EQ	15-Jul-2024	173.59	174.80	175.38	170.00	171.70	172.04	171.76	2352210	4040.05	25423	929983	39.54
RAINBOW	EQ	15-Jul-2024	1230.00	1230.00	1239.30	1198.00	1209.50	1209.70	1211.71	114664	1389.40	20478	74163	64.68
RAJESHEXPO	EQ	15-Jul-2024	311.15	311.55	313.05	304.60	305.00	306.10	307.39	688188	2115.44	17961	264205	38.39
RAJMET	EQ	15-Jul-2024	12.78	13.19	13.99	13.05	13.99	13.94	13.67	8013433	1095.61	25524	5523973	68.93
RAJRATAN	EQ	15-Jul-2024	607.95	607.50	615.05	592.55	610.60	607.30	604.08	54255	327.74	5748	25399	46.81
RAJRILTD	BE	15-Jul-2024	20.75	21.14	21.14	20.35	20.95	20.89	20.88	26358	5.50	273	-	-
RAJSREESUG	EQ	15-Jul-2024	77.48	77.50	78.65	75.93	77.89	76.69	77.22	245180	189.32	3985	124606	50.82
RAJTV	BE	15-Jul-2024	91.05	86.49	86.49	86.49	86.49	86.49	86.49	13792	11.93	159	-	-
RAJVIR	BZ	15-Jul-2024	6.92	6.92	7.26	6.92	6.92	6.92	6.92	1600	0.11	10	-	-
RALLIS	EQ	15-Jul-2024	345.30	347.80	349.95	342.00	346.00	345.65	345.69	938979	3245.96	28482	398371	42.43
RAMANEWS	EQ	15-Jul-2024	21.10	21.47	21.47	20.58	20.79	20.73	20.83	62068	12.93	369	49352	79.51
RAMAPHO	EQ	15-Jul-2024	190.38	190.40	192.50	189.00	190.30	190.56	190.72	8158	15.56	708	4111	50.39
RAMASTEEL	EQ	15-Jul-2024	10.84	10.91	10.93	10.51	10.62	10.60	10.67	14139467	1508.14	16773	5165951	36.54
RAMCOCEM	EQ	15-Jul-2024	793.90	796.95	801.95	790.65	796.00	795.55	794.92	1592604	12659.89	20895	1246864	78.29
RAMCOIND	EQ	15-Jul-2024	251.47	252.95	257.72	250.55	251.05	251.59	254.17	156460	397.67	6165	93774	59.93
RAMCOSYS	BE	15-Jul-2024	358.95	359.95	366.15	348.25	364.00	364.80	359.22	42203	151.60	678	-	-
RAMKY	EQ	15-Jul-2024	675.50	690.00	699.00	675.50	678.80	678.50	686.19	566676	3888.48	22388	194478	34.32
RAMRAT	EQ	15-Jul-2024	437.10	438.00	439.30	425.70	425.70	426.75	430.29	58544	251.91	5419	33317	56.91
RANASUG	EQ	15-Jul-2024	26.61	26.75	27.08	25.72	26.13	26.11	26.08	1671008	435.83	6554	690909	41.35
RANEENGINE	EQ	15-Jul-2024	430.15	443.95	443.95	423.95	430.85	429.15	429.50	14284	61.35	729	10053	70.38
RANEHOLDIN	EQ	15-Jul-2024	1780.70	1780.70	1799.00	1748.70	1750.70	1757.05	1773.97	8907	158.01	1133	5556	62.38
RATEGAIN	EQ	15-Jul-2024	824.15	831.90	838.95	810.60	813.75	813.90	816.30	335002	2734.64	15446	245542	73.30
RATNAMANI	EQ	15-Jul-2024	3682.90	3682.90	3699.00	3461.95	3650.40	3639.20	3615.33	29255	1057.66	8218	17116	58.51
RATNAVEER	EQ	15-Jul-2024	167.84	170.35	176.78	170.00	172.99	172.62	173.42	1248743	2165.52	18998	635545	50.89
RAYMOND	BE	15-Jul-2024	2101.35	2169.90	2206.40	2030.05	2206.40	2206.40	2147.32	266619	5725.16	25571	-	-
RBA	EQ	15-Jul-2024	115.24	115.90	116.33	111.02	112.78	112.39	114.11	3691982	4213.06	26078	2256163	61.11
RBL	EQ	15-Jul-2024	1049.40	1033.00	1035.00	980.10	1010.50	1005.95	1000.92	61736	617.93	6485	22105	35.81
RBLBANK	EQ	15-Jul-2024	246.05	246.45	247.65	241.00	246.00	246.40	245.12	2726871	6684.09	27748	916349	33.60
RBMINFRA	SM	15-Jul-2024	560.50	560.50	580.00	560.50	572.50	575.10	572.90	13000	74.48	57	11000	84.62
RBS	SM	15-Jul-2024	95.15	95.80	100.00	92.75	99.90	99.70	97.88	80000	78.30	47	49600	62.00
RBZJEWEL	BE	15-Jul-2024	131.50	131.50	133.45	130.10	131.60	131.21	132.08	54515	72.00	679	-	-
RCDL	SM	15-Jul-2024	37.35	37.20	37.40	37.20	37.40	37.40	37.25	12000	4.47	3	12000	100.00
RCF	EQ	15-Jul-2024	228.36	231.00	237.30	224.50	232.50	232.78	231.91	15937399	36960.19	95475	3032327	19.03
RCOM	BE	15-Jul-2024	1.80	1.71	1.71	1.71	1.71	1.71	1.71	3110897	53.20	1884	-	-
RECLTD	EQ	15-Jul-2024	637.35	640.00	644.70	631.15	633.60	633.75	635.96	6897803	43867.15	111802	2067633	29.98
REDINGTON	EQ	15-Jul-2024	208.10	208.10	210.49	206.25	207.55	208.16	208.41	1181004	2461.32	24714	663084	56.15
REDTAPE	EQ	15-Jul-2024	719.90	715.00	729.00	698.00	718.00	719.45	715.47	97045	694.33	8137	50849	52.40
REFEX	EQ	15-Jul-2024	235.61	237.00	239.60	221.99	228.20	227.35	228.46	806660	1842.91	12023	469149	58.16
REFRACTORY	SM	15-Jul-2024	251.60	243.65	251.95	239.25	240.55	240.55	243.83	36000	87.78	9	24000	66.67
REGENCERAM	BE	15-Jul-2024	53.17	52.10	52.10	52.10	52.10	52.10	52.10	1234	0.64	4	-	-
RELAXO	EQ	15-Jul-2024	824.55	825.00	828.50	812.75	816.05	816.50	818.19	83440	682.69	6365	53597	64.23
RELCHEMQ	EQ	15-Jul-2024	249.43	250.00	253.79	240.91	245.05	245.45	248.19	47550	118.01	1115	27114	57.02
RELIABLE	EQ	15-Jul-2024	59.10	62.00	62.05	56.80	62.05	62.05	61.17	141657	86.65	1056	124674	88.01
RELIANCE	EQ	15-Jul-2024	3193.45	3208.90	3211.70	3171.00	3193.60	3194.45	3191.40	2664844	85045.92	187867	1399220	52.51
RELIGARE	EQ	15-Jul-2024	251.80	251.90	251.90	239.85	241.00	243.04	243.91	2641126	6441.98	21518	1600010	60.58
RELINFRA	EQ	15-Jul-2024	190.60	190.20	196.00	187.93	193.95	194.39	193.01	4279101	8259.15	44378	1486737	34.74
REMSONSIND	EQ	15-Jul-2024	195.60	196.90	200.00	192.80	192.80	193.90	196.11	20183	39.58	974	13012	64.47
REMUS	SM	15-Jul-2024	1997.70	2125.00	2125.00	1981.10	2017.00	1987.90	2013.14	3200	64.42	32	2400	75.00
RENUKA	EQ	15-Jul-2024	49.90	50.06	50.25	48.75	49.34	49.23	49.25	11184386	5508.31	34120	3039160	27.17
REPCOHOME	EQ	15-Jul-2024	558.90	567.30	567.30	543.85	545.00	545.50	550.02	245003	1347.57	10575	120475	49.17
REPL	EQ	15-Jul-2024	180.78	181.70	183.88	176.80	178.00	178.65	180.07	18772	33.80	881	10827	57.68
REPRO	EQ	15-Jul-2024	627.55	628.00	631.80	617.55	628.50	626.35	622.77	13884	86.47	1873	6086	43.83
RESPONIND	EQ	15-Jul-2024	285.40	286.90	291.75	280.05	280.80	280.55	285.35	947512	2703.75	20506	200480	21.16
RETAIL	EQ	15-Jul-2024	51.26	50.95	52.00	47.98	48.07	48.26	48.91	76252	37.29	843	51336	67.32
REXPIPES	SM	15-Jul-2024	82.50	80.00	80.50	78.50	80.50	80.50	79.40	10000	7.94	5	8000	80.00
RGL	EQ	15-Jul-2024	99.46	99.60	100.13	97.28	97.86	97.89	98.02	175100	171.64	4622	97024	55.41
RHFL	BE	15-Jul-2024	3.89	3.87	3.87	3.81	3.81	3.81	3.83	654207	25.08	1334	-	-
RHIM	EQ	15-Jul-2024	582.40	578.00	613.90	568.10	612.00	609.40	593.64	898100	5331.51	48776	453047	50.45
RHL	EQ	15-Jul-2024	173.04	178.80	178.80	167.02	169.98	169.21	172.64	24346	42.03	502	16649	68.38
RICHA	SM	15-Jul-2024	60.90	63.70	63.90	63.70	63.90	63.90	63.72	11000	7.01	8	11000	100.00
RICOAUTO	EQ	15-Jul-2024	130.34	134.00	134.00	129.50	130.81	130.87	131.28	745265	978.37	11701	271105	36.38
RIIL	EQ	15-Jul-2024	1349.60	1354.00	1360.70	1335.20	1350.30	1348.45	1348.32	171932	2318.20	9502	35396	20.59
RILINFRA	SM	15-Jul-2024	73.00	69.35	69.35	69.35	69.35	69.35	69.35	17400	12.07	106	17400	100.00
RISHABH	EQ	15-Jul-2024	445.65	449.45	449.45	439.00	442.00	440.80	441.55	27434	121.13	2449	14792	53.92
RITCO	EQ	15-Jul-2024	324.60	326.90	328.70	313.00	314.95	314.40	317.42	138852	440.74	6749	54347	39.14
RITES	EQ	15-Jul-2024	771.50	777.65	786.50	756.25	762.10	759.65	767.64	2517982	19328.93	60490	801335	31.82
RITEZONE	SM	15-Jul-2024	41.10	40.10	40.10	40.10	40.10	40.10	40.10	1600	0.64	1	1600	100.00
RKDL	BE	15-Jul-2024	30.29	31.59	31.59	29.01	29.98	29.92	29.55	44966	13.29	287	-	-
RKEC	BE	15-Jul-2024	124.96	123.00	129.50	122.20	122.40	123.69	124.41	69119	85.99	577	-	-
RKFORGE	EQ	15-Jul-2024	920.40	924.00	925.50	901.10	912.00	913.60	911.64	669889	6107.00	27987	216495	32.32
RKSWAMY	EQ	15-Jul-2024	289.05	290.00	292.10	279.50	280.05	281.55	282.43	175786	496.47	9661	91327	51.95
RMDRIP	SM	15-Jul-2024	155.55	155.55	159.75	153.60	159.75	159.75	156.80	7000	10.98	7	7000	100.00
RML	EQ	15-Jul-2024	896.70	899.90	901.25	877.95	884.95	889.75	890.40	7567	67.38	1477	3990	52.73
ROCKINGDCE	SM	15-Jul-2024	638.10	638.10	648.75	622.30	624.00	633.95	635.75	26750	170.06	71	8750	32.71
ROHLTD	EQ	15-Jul-2024	355.95	359.00	359.25	351.00	354.50	353.60	354.56	67115	237.96	7373	20463	30.49
ROLEXRINGS	EQ	15-Jul-2024	2422.15	2420.00	2423.55	2382.60	2410.00	2401.10	2402.76	11412	274.20	3274	5060	44.34
ROLLT	BE	15-Jul-2024	4.33	4.11	4.11	4.11	4.11	4.11	4.11	251283	10.33	356	-	-
ROLTA	BZ	15-Jul-2024	5.03	4.78	4.78	4.77	4.77	4.77	4.77	25979	1.24	43	-	-
ROML	BE	15-Jul-2024	51.50	51.94	51.94	50.75	51.50	51.15	51.33	7866	4.04	56	-	-
ROSSARI	EQ	15-Jul-2024	802.45	815.00	828.70	804.25	824.00	823.20	819.37	157589	1291.23	14998	81463	51.69
ROSSELLIND	EQ	15-Jul-2024	586.50	590.00	599.00	576.55	578.55	581.50	586.15	87476	512.74	6398	36001	41.16
ROTO	EQ	15-Jul-2024	647.20	649.90	659.40	626.55	634.00	634.50	640.08	133698	855.77	6632	61735	46.17
ROUTE	EQ	15-Jul-2024	1775.05	1786.00	1942.45	1785.00	1818.15	1822.20	1886.52	1706122	32186.25	117273	211353	12.39
ROXHITECH	SM	15-Jul-2024	138.50	137.05	142.95	135.95	142.00	141.35	139.21	92800	129.19	58	67200	72.41
RPGLIFE	EQ	15-Jul-2024	1562.90	1575.15	1734.00	1560.75	1671.40	1640.50	1689.91	162169	2740.51	20885	34766	21.44
RPOWER	EQ	15-Jul-2024	27.32	27.40	28.68	26.85	28.68	28.68	28.05	27514764	7718.62	48935	14078991	51.17
RPPINFRA	EQ	15-Jul-2024	163.22	165.50	176.35	163.99	175.00	174.37	172.11	602391	1036.80	13882	310201	51.49
RPPL	EQ	15-Jul-2024	74.13	73.95	75.25	71.55	72.30	72.17	73.00	114397	83.51	1796	70278	61.43
RPSGVENT	EQ	15-Jul-2024	752.60	749.00	758.00	738.25	750.00	748.35	747.54	57016	426.22	3528	33590	58.91
RPTECH	EQ	15-Jul-2024	449.85	454.45	455.60	427.95	434.00	431.15	438.20	661363	2898.08	28473	321396	48.60
RRKABEL	EQ	15-Jul-2024	1775.35	1792.00	1801.90	1763.25	1773.50	1774.35	1776.02	96275	1709.87	11268	54838	56.96
RSSOFTWARE	BE	15-Jul-2024	243.39	234.00	240.90	231.22	235.00	232.33	234.71	141006	330.96	1593	-	-
RSWM	EQ	15-Jul-2024	219.71	220.05	221.80	215.99	218.85	217.34	218.24	78051	170.34	3220	48774	62.49
RSYSTEMS	EQ	15-Jul-2024	485.10	485.50	507.50	483.00	499.40	500.05	497.38	191608	953.02	12950	89684	46.81
RTNINDIA	EQ	15-Jul-2024	78.88	79.28	80.20	77.65	79.05	79.21	78.85	2606789	2055.55	19436	825758	31.68
RTNPOWER	EQ	15-Jul-2024	16.23	16.29	16.60	15.65	16.29	16.21	16.05	37931259	6088.63	68726	20749144	54.70
RUBYMILLS	EQ	15-Jul-2024	240.60	241.90	246.74	239.00	245.50	244.88	243.19	32859	79.91	1652	22861	69.57
RUCHINFRA	EQ	15-Jul-2024	14.66	14.98	14.98	14.60	14.75	14.62	14.71	358551	52.74	1060	260039	72.52
RUCHIRA	EQ	15-Jul-2024	143.23	145.00	147.16	143.61	144.70	144.82	145.28	360726	524.07	6549	156563	43.40
RULKA	SM	15-Jul-2024	525.00	528.00	550.00	517.50	534.00	535.30	534.86	15000	80.23	25	10200	68.00
RUPA	EQ	15-Jul-2024	279.35	280.70	294.95	278.35	293.50	292.90	290.19	996145	2890.73	25166	373686	37.51
RUSHIL	EQ	15-Jul-2024	348.50	350.00	350.00	344.00	349.00	348.35	348.00	86062	299.50	4459	54771	63.64
RUSTOMJEE	EQ	15-Jul-2024	710.45	706.00	711.10	697.00	702.00	703.95	704.78	27461	193.54	1874	15481	56.37
RVHL	EQ	15-Jul-2024	43.86	45.40	45.40	41.00	41.57	41.69	42.23	77560	32.75	973	52180	67.28
RVNL	EQ	15-Jul-2024	626.75	637.00	647.00	622.25	625.00	626.00	632.02	29639356	187326.98	371361	8482678	28.62
S&SPOWER	BE	15-Jul-2024	263.60	258.35	260.00	258.35	258.35	258.35	259.29	3776	9.79	60	-	-
SAAKSHI	SM	15-Jul-2024	300.35	301.50	303.90	290.00	290.45	293.45	299.24	11400	34.11	19	8400	73.68
SABAR	SM	15-Jul-2024	25.25	26.50	26.50	25.55	26.50	26.25	26.42	655000	173.04	87	510000	77.86
SABEVENTS	BE	15-Jul-2024	11.56	11.32	11.32	11.32	11.32	11.32	11.32	836	0.09	12	-	-
SABTNL	BE	15-Jul-2024	295.45	301.35	301.35	301.35	301.35	301.35	301.35	63	0.19	5	-	-
SADBHAV	BE	15-Jul-2024	32.00	32.00	32.40	30.55	30.78	30.81	31.24	417494	130.44	816	-	-
SADBHIN	EQ	15-Jul-2024	6.09	6.20	6.39	6.16	6.39	6.39	6.34	320939	20.34	1567	252066	78.54
SADHAV	SM	15-Jul-2024	237.70	240.10	244.95	231.00	231.00	232.25	236.95	70800	167.76	57	39600	55.93
SADHNANIQ	EQ	15-Jul-2024	81.63	81.70	81.83	78.22	80.50	80.20	79.70	733493	584.57	4239	382134	52.10
SAFARI	EQ	15-Jul-2024	2129.35	2201.25	2350.00	2130.80	2158.00	2151.60	2229.75	361404	8058.41	34138	108853	30.12
SAGARDEEP	EQ	15-Jul-2024	30.66	32.00	32.00	29.02	30.20	30.12	29.98	161716	48.48	1808	49646	30.70
SAGCEM	EQ	15-Jul-2024	238.60	241.75	242.00	233.55	239.00	238.25	238.82	192469	459.66	8478	83012	43.13
SAH	EQ	15-Jul-2024	88.12	87.80	88.97	86.13	86.80	86.63	87.14	34759	30.29	414	14238	40.96
SAHAJ	SM	15-Jul-2024	22.55	21.15	22.90	21.15	22.90	22.85	22.43	16000	3.59	4	12000	75.00
SAHANA	SM	15-Jul-2024	1736.45	1707.35	1707.35	1649.65	1675.00	1671.25	1668.16	27250	454.57	100	17500	64.22
SAHYADRI	EQ	15-Jul-2024	418.90	419.05	419.05	396.95	408.05	409.00	407.63	9690	39.50	739	6807	70.25
SAIFL	SM	15-Jul-2024	89.30	89.00	89.50	86.30	89.30	89.30	88.28	12800	11.30	16	8800	68.75
SAIL	EQ	15-Jul-2024	150.42	151.00	153.20	148.80	151.99	152.03	152.07	43598260	66298.12	87553	28469248	65.30
SAKAR	EQ	15-Jul-2024	333.90	336.00	339.95	330.95	332.35	333.65	334.13	19102	63.82	1321	12671	66.33
SAKHTISUG	EQ	15-Jul-2024	40.18	40.40	40.80	39.45	39.78	39.72	39.85	630220	251.17	3844	294186	46.68
SAKSOFT	EQ	15-Jul-2024	308.50	314.60	324.50	310.65	315.50	314.95	318.13	1476985	4698.76	49023	584289	39.56
SAKUMA	EQ	15-Jul-2024	30.38	30.60	31.26	30.39	31.11	31.07	30.89	4906652	1515.65	12480	1692638	34.50
SALASAR	EQ	15-Jul-2024	18.32	18.41	18.69	18.10	18.25	18.33	18.41	4103988	755.38	12495	2250104	54.83
SALONA	EQ	15-Jul-2024	303.55	305.10	305.10	300.80	301.00	301.20	301.99	587	1.77	64	379	64.57
SALSTEEL	BE	15-Jul-2024	21.55	21.11	21.12	21.11	21.12	21.12	21.11	33667	7.11	169	-	-
SALZERELEC	EQ	15-Jul-2024	896.80	896.80	917.55	886.90	900.05	904.25	904.75	92173	833.94	7675	44903	48.72
SAMBHAAV	EQ	15-Jul-2024	5.16	5.35	5.40	5.10	5.28	5.26	5.23	245305	12.82	771	133638	54.48
SAMHI	EQ	15-Jul-2024	186.56	188.25	188.25	180.65	183.50	183.10	183.03	1145065	2095.78	26604	520042	45.42
SAMPANN	BE	15-Jul-2024	37.73	38.20	38.20	36.10	36.68	36.80	36.99	48458	17.92	260	-	-
SANCO	BZ	15-Jul-2024	8.88	8.43	8.43	8.43	8.43	8.43	8.43	1005	0.08	2	-	-
SANDESH	EQ	15-Jul-2024	1577.55	1580.05	1602.30	1554.60	1560.25	1565.60	1571.55	5586	87.79	1297	2893	51.79
SANDHAR	EQ	15-Jul-2024	596.45	599.00	607.50	588.30	601.50	597.90	597.96	137714	823.47	10135	75567	54.87
SANDUMA	EQ	15-Jul-2024	555.15	561.60	569.00	548.00	554.90	557.30	559.40	156061	873.00	5923	68826	44.10
SANGAMIND	EQ	15-Jul-2024	404.65	417.30	417.30	400.10	404.70	404.35	408.22	20691	84.47	2839	8499	41.08
SANGANI	SM	15-Jul-2024	44.95	44.75	44.90	42.50	44.90	44.90	44.33	15000	6.65	5	12000	80.00
SANGHIIND	EQ	15-Jul-2024	96.23	97.24	97.24	95.50	97.00	96.78	96.64	392517	379.31	2886	207975	52.98
SANGHVIMOV	EQ	15-Jul-2024	1082.55	1091.00	1115.40	1085.05	1100.00	1099.50	1098.36	258127	2835.17	10332	108894	42.19
SANGINITA	EQ	15-Jul-2024	18.06	18.50	18.50	17.65	18.20	18.10	18.01	161291	29.04	580	106724	66.17
SANOFI	EQ	15-Jul-2024	6377.60	6444.00	6471.45	6377.60	6468.90	6455.65	6435.95	10530	677.71	3079	6201	58.89
SANSERA	EQ	15-Jul-2024	1375.25	1375.00	1404.90	1361.35	1388.10	1381.85	1385.51	105616	1463.32	15121	55704	52.74
SANWARIA	BZ	15-Jul-2024	0.40	0.39	0.39	0.39	0.39	0.39	0.39	334985	1.31	158	-	-
SAPPHIRE	EQ	15-Jul-2024	1551.65	1552.00	1570.95	1540.00	1559.95	1556.15	1553.34	130300	2024.00	8646	103125	79.14
SARDAEN	EQ	15-Jul-2024	274.01	274.40	279.00	266.02	270.50	271.20	272.52	539399	1470.00	18199	217131	40.25
SAREGAMA	EQ	15-Jul-2024	524.70	532.50	538.70	521.05	534.00	534.50	530.12	527050	2794.00	13231	409564	77.71
SARLAPOLY	EQ	15-Jul-2024	101.29	103.00	103.94	100.05	103.47	103.24	102.27	443882	453.96	8233	175824	39.61
SARTE-RE	ST	15-Jul-2024	43.55	26.15	30.20	26.15	26.15	26.20	26.29	860000	226.05	514	836000	97.21
SARTELE	SM	15-Jul-2024	243.55	247.90	252.00	231.40	231.40	231.40	234.16	184500	432.03	286	126500	68.56
SARVESHWAR	EQ	15-Jul-2024	9.45	9.65	9.79	9.45	9.65	9.62	9.63	3847142	370.40	10168	2361609	61.39
SASKEN	EQ	15-Jul-2024	1778.15	1778.15	1836.50	1734.00	1760.00	1746.25	1764.81	12227	215.78	2638	5300	43.35
SASTASUNDR	EQ	15-Jul-2024	340.50	340.55	350.70	338.00	339.40	340.05	343.46	101438	348.40	9684	67666	66.71
SATIA	EQ	15-Jul-2024	133.56	134.40	135.27	132.10	133.32	133.08	133.70	270699	361.92	5638	108613	40.12
SATIN	EQ	15-Jul-2024	213.54	214.90	216.50	210.10	212.80	212.61	212.71	229225	487.59	6979	118398	51.65
SATINDLTD	EQ	15-Jul-2024	88.83	89.83	92.88	88.99	92.43	91.53	90.52	374931	339.37	4773	215423	57.46
SAURASHCEM	EQ	15-Jul-2024	132.94	132.95	137.25	131.30	134.10	133.92	133.76	221120	295.77	5763	112805	51.02
SBC	EQ	15-Jul-2024	26.27	26.40	26.50	25.85	26.30	26.15	26.15	1830645	478.78	4942	909834	49.70
SBCL	EQ	15-Jul-2024	654.00	660.00	673.00	655.05	670.50	669.90	665.61	384939	2562.20	14844	251849	65.43
SBFC	EQ	15-Jul-2024	81.90	82.44	82.44	81.02	82.29	82.04	81.44	1196490	974.38	25668	629345	52.60
SBGLP	EQ	15-Jul-2024	121.62	122.50	125.90	120.03	121.60	122.00	122.55	497116	609.23	8879	136197	27.40
SBICARD	EQ	15-Jul-2024	738.65	740.45	741.65	734.55	738.85	738.55	738.44	539293	3982.37	22650	243314	45.12
SBIETFCON	EQ	15-Jul-2024	115.91	117.00	117.00	115.78	116.69	116.55	116.42	8688	10.11	209	6273	72.20
SBIETFIT	EQ	15-Jul-2024	415.92	411.25	423.84	411.25	417.00	415.82	417.94	20672	86.40	687	12731	61.59
SBIETFPB	EQ	15-Jul-2024	264.33	266.96	266.96	263.51	265.00	264.75	264.85	14626	38.74	220	8167	55.84
SBIETFQLTY	EQ	15-Jul-2024	231.80	234.05	235.78	231.77	232.02	232.36	232.28	7345	17.06	161	5603	76.28
SBILIFE	EQ	15-Jul-2024	1562.85	1562.85	1620.90	1557.90	1609.00	1613.45	1601.77	2498480	40019.98	87081	1529692	61.22
SBIN	EQ	15-Jul-2024	859.70	859.70	887.35	859.70	883.00	881.35	876.59	25392820	222591.54	325154	8363708	32.94
SBISILVER	EQ	15-Jul-2024	92.26	92.26	92.75	91.53	91.71	91.90	91.88	154800	142.23	486	124007	80.11
SCHAEFFLER	EQ	15-Jul-2024	3995.10	3945.50	4027.60	3861.00	3989.95	3975.35	3947.28	614683	24263.23	98740	412123	67.05
SCHAND	EQ	15-Jul-2024	240.82	242.60	244.85	236.75	242.00	242.04	239.87	61532	147.60	6230	33131	53.84
SCHNEIDER	EQ	15-Jul-2024	829.10	832.80	846.70	816.35	820.00	820.10	829.17	251510	2085.45	13795	160246	63.71
SCI	EQ	15-Jul-2024	345.65	347.80	351.90	325.65	332.00	330.55	332.67	13862107	46115.73	166085	4448434	32.09
SCILAL	EQ	15-Jul-2024	101.26	103.50	104.99	96.62	101.30	100.55	99.76	8462621	8442.04	44935	2464609	29.12
SCML	SM	15-Jul-2024	122.90	118.00	133.95	118.00	129.80	129.80	129.38	132000	170.78	64	94000	71.21
SCPL	EQ	15-Jul-2024	610.40	626.95	634.50	522.05	545.20	545.65	559.20	543544	3039.48	31924	261531	48.12
SDBL	EQ	15-Jul-2024	112.70	113.23	114.06	111.60	112.87	112.48	112.31	812383	912.36	8665	426484	52.50
SDL24BEES	EQ	15-Jul-2024	122.86	123.00	123.00	122.34	122.89	122.89	122.75	788	0.97	37	550	69.80
SDL26BEES	EQ	15-Jul-2024	122.49	124.50	124.50	122.15	122.90	122.73	122.42	1690	2.07	61	1229	72.72
SEAMECLTD	EQ	15-Jul-2024	1561.15	1574.95	1589.75	1510.00	1540.40	1533.05	1537.24	91032	1399.38	9709	44133	48.48
SECL	SM	15-Jul-2024	21.00	21.00	21.95	20.05	21.85	21.40	20.98	43750	9.18	7	31250	71.43
SECMARK	BE	15-Jul-2024	101.00	101.00	101.00	98.52	100.00	100.00	100.21	285	0.29	30	-	-
SECURCRED	BE	15-Jul-2024	9.35	9.39	9.39	8.88	8.88	8.88	8.89	265238	23.58	504	-	-
SECURKLOUD	EQ	15-Jul-2024	38.17	38.01	39.99	38.01	38.61	38.99	38.86	13912	5.41	366	8462	60.83
SEJALLTD	BE	15-Jul-2024	348.25	349.90	349.90	333.90	339.95	339.95	337.78	748	2.53	27	-	-
SEL	SM	15-Jul-2024	380.00	380.00	387.00	363.40	377.25	376.15	374.91	8800	32.99	21	6800	77.27
SELAN	EQ	15-Jul-2024	742.35	748.90	813.70	730.95	776.00	771.75	783.42	513542	4023.17	33997	115671	22.52
SELMC	EQ	15-Jul-2024	58.85	58.85	59.77	58.47	59.00	58.96	59.08	10715	6.33	503	5568	51.96
SEMAC	BE	15-Jul-2024	595.10	600.05	613.95	595.00	600.00	597.75	598.87	752	4.50	62	-	-
SENCO	EQ	15-Jul-2024	966.60	970.00	978.50	954.95	957.00	957.55	968.03	181295	1755.00	17328	118509	65.37
SENSEXADD	EQ	15-Jul-2024	81.21	81.21	81.71	81.20	81.57	81.57	81.48	983	0.80	59	522	53.10
SENSEXETF	EQ	15-Jul-2024	81.30	81.29	81.66	81.20	81.50	81.45	81.50	6569	5.35	147	4788	72.89
SENSEXIETF	EQ	15-Jul-2024	906.55	911.53	911.53	905.00	908.16	907.56	907.62	3125	28.36	367	1668	53.38
SEPC	EQ	15-Jul-2024	17.58	17.71	19.05	17.60	18.14	18.09	18.45	15877906	2929.38	23148	6468059	40.74
SEQUENT	EQ	15-Jul-2024	137.16	137.40	149.00	135.52	145.15	145.40	145.00	7203626	10445.22	61145	2673242	37.11
SERVICE	SM	15-Jul-2024	59.95	59.95	60.00	58.50	58.50	58.50	59.15	10000	5.92	5	10000	100.00
SERVOTECH	EQ	15-Jul-2024	107.29	113.45	118.01	112.12	118.01	118.01	116.63	1621351	1890.96	7658	1339436	82.61
SESHAPAPER	EQ	15-Jul-2024	365.00	365.00	366.80	356.80	361.20	360.60	360.45	64578	232.77	6137	30861	47.79
SETCO	BE	15-Jul-2024	15.15	14.84	14.84	14.84	14.84	14.84	14.84	34267	5.09	62	-	-
SETF10GILT	EQ	15-Jul-2024	232.50	233.85	233.85	232.50	232.60	232.73	232.56	23866	55.50	91	23079	96.70
SETFGOLD	EQ	15-Jul-2024	63.77	64.57	64.57	61.85	63.89	63.91	63.89	870988	556.44	2851	717586	82.39
SETFNIF50	EQ	15-Jul-2024	257.20	257.60	259.17	257.60	258.60	258.26	258.53	917289	2371.43	7193	583000	63.56
SETFNIFBK	EQ	15-Jul-2024	531.22	532.99	536.98	530.00	533.15	533.23	533.21	49670	264.85	641	30793	62.00
SETFNN50	EQ	15-Jul-2024	778.84	784.59	786.00	779.06	786.00	783.08	782.24	27478	214.94	1522	19307	70.26
SETUINFRA	BZ	15-Jul-2024	0.82	0.82	0.82	0.77	0.77	0.77	0.78	69431	0.54	36	-	-
SEYAIND	BE	15-Jul-2024	27.21	27.00	27.98	26.13	27.59	27.03	27.24	32110	8.75	66	-	-
SFL	EQ	15-Jul-2024	1036.15	1041.35	1051.65	1027.00	1035.00	1036.20	1039.59	47799	496.91	4680	24212	50.65
SGBAPR28I	GB	15-Jul-2024	7860.00	7861.00	8196.30	7860.00	7872.00	7872.00	7912.25	49	3.88	25	42	85.71
SGBAUG24	GB	15-Jul-2024	7430.09	7430.09	7500.00	7430.00	7435.00	7431.92	7454.13	265	19.75	58	188	70.94
SGBAUG27	GB	15-Jul-2024	7950.00	7951.00	8090.00	7770.00	7770.00	7850.00	7940.13	48	3.81	12	48	100.00
SGBAUG28V	GB	15-Jul-2024	7803.30	7805.00	7838.45	7805.00	7808.00	7816.70	7818.15	1088	85.06	141	930	85.48
SGBAUG29V	GB	15-Jul-2024	7715.49	7715.00	7780.00	7715.00	7770.00	7736.89	7741.88	33	2.55	14	28	84.85
SGBAUG30	GB	15-Jul-2024	7940.00	7930.00	7930.00	7820.00	7865.30	7865.30	7854.74	305	23.96	64	227	74.43
SGBD29VIII	GB	15-Jul-2024	7653.05	7769.00	7950.00	7653.50	7799.00	7799.00	7778.18	39	3.03	18	35	89.74
SGBDC27VII	GB	15-Jul-2024	7601.10	7735.00	8000.00	7650.00	8000.00	8000.00	7890.32	44	3.47	11	44	100.00
SGBDE30III	GB	15-Jul-2024	7776.05	7776.05	7838.99	7611.00	7777.60	7790.80	7763.24	411	31.91	92	319	77.62
SGBDE31III	GB	15-Jul-2024	7846.26	7846.26	8025.00	7846.26	8009.00	8012.71	7959.15	3855	306.83	420	3473	90.09
SGBDEC25	GB	15-Jul-2024	7998.00	7998.00	7998.00	7998.00	7998.00	7998.00	7998.00	2	0.16	2	2	100.00
SGBDEC2513	GB	15-Jul-2024	7599.00	7630.00	7630.00	7630.00	7630.00	7630.00	7630.00	15	1.14	5	10	66.67
SGBDEC26	GB	15-Jul-2024	7555.00	7555.00	7558.00	7555.00	7558.00	7558.00	7555.86	14	1.06	3	14	100.00
SGBFEB28IX	GB	15-Jul-2024	7600.16	7602.00	7602.00	7600.15	7600.15	7600.15	7600.52	10	0.76	3	10	100.00
SGBFEB29XI	GB	15-Jul-2024	7674.72	7776.90	7776.90	7677.43	7700.00	7700.00	7684.71	117	8.99	13	102	87.18
SGBFEB32IV	GB	15-Jul-2024	7973.53	8000.00	8089.99	7973.53	8057.00	8060.97	8010.67	1897	151.96	322	1369	72.17
SGBJ28VIII	GB	15-Jul-2024	7700.00	7700.00	7794.00	7700.00	7794.00	7794.00	7718.69	35	2.70	9	35	100.00
SGBJAN26	GB	15-Jul-2024	7572.50	7580.00	7630.00	7572.50	7630.00	7630.00	7593.06	67	5.09	16	61	91.04
SGBJAN27	GB	15-Jul-2024	7406.00	7750.00	7750.00	7750.00	7750.00	7750.00	7750.00	12	0.93	1	12	100.00
SGBJAN29IX	GB	15-Jul-2024	7635.71	7675.00	7730.00	7607.00	7730.00	7715.94	7657.14	174	13.32	46	140	80.46
SGBJAN29X	GB	15-Jul-2024	7691.17	7666.50	7756.00	7666.50	7750.00	7740.00	7727.47	43	3.32	9	29	67.44
SGBJAN30IX	GB	15-Jul-2024	7676.03	7687.96	7750.00	7687.96	7725.00	7725.00	7734.08	79	6.11	30	74	93.67
SGBJU29III	GB	15-Jul-2024	7642.54	7566.00	7749.00	7566.00	7701.00	7701.00	7696.91	148	11.39	26	111	75.00
SGBJUL25	GB	15-Jul-2024	7600.00	7600.00	7600.00	7451.51	7599.00	7599.00	7490.71	50	3.75	11	36	72.00
SGBJUL28IV	GB	15-Jul-2024	7639.32	7661.00	7739.99	7649.99	7719.99	7712.44	7682.47	774	59.46	53	649	83.85
SGBJUL29IV	GB	15-Jul-2024	7694.08	7694.09	7746.99	7650.00	7710.00	7706.54	7705.70	590	45.46	75	525	88.98
SGBJUN27	GB	15-Jul-2024	7554.00	7554.00	7669.99	7501.00	7657.00	7655.80	7617.39	67	5.10	16	45	67.16
SGBJUN28	GB	15-Jul-2024	7613.93	7681.00	7720.00	7680.00	7700.00	7700.00	7702.36	448	34.51	27	447	99.78
SGBJUN29II	GB	15-Jul-2024	7652.62	7652.62	7700.00	7620.00	7660.00	7657.32	7651.25	152	11.63	38	141	92.76
SGBJUN30	GB	15-Jul-2024	7686.39	7686.39	7849.00	7686.39	7800.00	7796.23	7713.90	236	18.20	38	141	59.75
SGBJUN31I	GB	15-Jul-2024	7873.70	7881.07	7938.95	7875.00	7897.99	7896.10	7890.52	604	47.66	111	426	70.53
SGBMAR25	GB	15-Jul-2024	7609.00	7610.01	7700.00	7594.00	7700.00	7666.66	7634.72	112	8.55	26	93	83.04
SGBMAR28X	GB	15-Jul-2024	7625.00	7625.00	7699.95	7511.00	7511.00	7511.00	7573.28	25	1.89	7	24	96.00
SGBMAR30X	GB	15-Jul-2024	7677.83	7720.00	7889.00	7650.00	7889.00	7823.04	7731.52	141	10.90	26	76	53.90
SGBMAR31IV	GB	15-Jul-2024	7789.16	7800.00	7974.99	7800.00	7830.00	7836.66	7845.78	91	7.14	33	48	52.75
SGBMAY25	GB	15-Jul-2024	7614.70	7614.70	7650.00	7550.00	7630.00	7630.00	7590.96	179	13.59	18	158	88.27
SGBMAY26	GB	15-Jul-2024	7795.99	7795.99	7795.99	7700.00	7700.00	7700.00	7724.00	4	0.31	2	4	100.00
SGBMAY28	GB	15-Jul-2024	7617.93	7617.00	7745.00	7605.00	7700.00	7699.42	7650.95	1214	92.88	41	1144	94.23
SGBMAY29I	GB	15-Jul-2024	7687.18	7749.00	7850.00	7648.00	7800.00	7763.79	7722.84	484	37.38	67	390	80.58
SGBMR29XII	GB	15-Jul-2024	7650.31	7661.39	7771.00	7561.00	7722.90	7720.48	7680.31	117	8.99	34	90	76.92
SGBN28VIII	GB	15-Jul-2024	7690.00	7690.00	7696.00	7685.00	7696.00	7695.99	7695.08	233	17.93	35	206	88.41
SGBNOV24	GB	15-Jul-2024	7495.79	7569.99	7574.75	7470.00	7560.00	7560.00	7557.37	247	18.67	27	143	57.89
SGBNOV25	GB	15-Jul-2024	7526.07	7526.07	7526.07	7526.07	7526.07	7526.07	7526.07	1	0.08	1	1	100.00
SGBNOV25IX	GB	15-Jul-2024	7524.00	7524.00	7524.00	7450.00	7450.00	7450.00	7452.90	51	3.80	8	51	100.00
SGBNOV26	GB	15-Jul-2024	7545.00	7551.00	7983.00	7500.00	7983.00	7983.00	7651.00	6	0.46	6	5	83.33
SGBNV29VII	GB	15-Jul-2024	7630.00	7630.00	7690.00	7581.00	7620.01	7630.25	7634.65	251	19.16	60	212	84.46
SGBOC28VII	GB	15-Jul-2024	7696.92	7696.92	7719.99	7561.00	7719.99	7707.99	7653.32	150	11.48	42	98	65.33
SGBOCT25	GB	15-Jul-2024	7800.00	7375.01	8188.95	7375.01	7465.00	7465.00	7689.66	21	1.61	8	10	47.62
SGBOCT25V	GB	15-Jul-2024	7600.00	7600.00	7699.00	7600.00	7699.00	7699.00	7633.00	3	0.23	2	3	100.00
SGBOCT26	GB	15-Jul-2024	7750.00	7750.00	7750.00	7750.00	7750.00	7750.00	7750.00	10	0.78	1	10	100.00
SGBOCT27	GB	15-Jul-2024	7795.00	7505.00	7505.00	7505.00	7505.00	7505.00	7505.00	7	0.53	1	7	100.00
SGBSEP24	GB	15-Jul-2024	7527.00	7527.00	7550.00	7470.20	7470.20	7545.82	7538.14	57	4.30	10	56	98.25
SGBSEP28VI	GB	15-Jul-2024	7686.42	7687.00	7765.00	7661.00	7714.99	7702.45	7711.90	405	31.23	59	323	79.75
SGBSEP29VI	GB	15-Jul-2024	7690.65	7655.00	7749.00	7500.00	7740.00	7712.10	7611.31	4856	369.60	144	2870	59.10
SGBSEP31II	GB	15-Jul-2024	7929.72	7929.72	7959.00	7850.00	7950.00	7916.67	7905.45	1349	106.64	249	1064	78.87
SGIL	EQ	15-Jul-2024	382.20	383.00	385.50	357.40	364.00	362.65	364.23	112152	408.49	10772	74928	66.81
SGL	EQ	15-Jul-2024	17.32	17.24	17.79	17.24	17.67	17.56	17.58	15345	2.70	150	10608	69.13
SHAH	EQ	15-Jul-2024	4.53	4.49	4.60	4.43	4.52	4.53	4.50	1287055	57.93	2836	927478	72.06
SHAHALLOYS	EQ	15-Jul-2024	60.77	61.32	62.44	60.50	61.80	61.62	61.20	22028	13.48	1065	7083	32.15
SHAILY	EQ	15-Jul-2024	851.05	853.00	875.00	835.50	860.00	864.05	860.70	103144	887.76	5903	78020	75.64
SHAKTIPUMP	BE	15-Jul-2024	4140.65	4231.00	4347.65	4170.00	4200.00	4212.80	4280.15	95999	4108.90	6193	-	-
SHALBY	EQ	15-Jul-2024	287.90	285.00	289.65	281.30	283.10	284.40	285.31	1303553	3719.19	74308	588365	45.14
SHALPAINTS	EQ	15-Jul-2024	147.30	148.00	149.97	146.50	147.88	147.37	148.02	84661	125.32	1593	48454	57.23
SHANKARA	EQ	15-Jul-2024	699.60	703.10	707.40	693.10	695.00	694.65	699.86	52540	367.70	4751	25795	49.10
SHANTHALA	SM	15-Jul-2024	69.30	69.30	70.00	69.30	70.00	70.00	69.77	3600	2.51	3	2400	66.67
SHANTI	BE	15-Jul-2024	15.55	15.82	15.98	15.20	15.85	15.85	15.55	5892	0.92	51	-	-
SHANTIGEAR	EQ	15-Jul-2024	665.40	666.00	681.55	652.35	657.80	655.75	668.24	73541	491.43	7291	19917	27.08
SHARDACROP	EQ	15-Jul-2024	500.45	500.45	503.30	489.00	498.15	497.35	495.86	128910	639.22	9835	45714	35.46
SHARDAMOTR	EQ	15-Jul-2024	2675.55	2679.00	2719.20	2542.35	2642.00	2653.90	2635.49	52145	1374.28	10463	24877	47.71
SHAREINDIA	EQ	15-Jul-2024	301.55	302.00	305.60	295.80	303.40	303.05	301.25	481943	1451.84	13005	223412	46.36
SHAREINDIA	W1	15-Jul-2024	892.25	892.00	924.80	875.00	891.25	898.25	888.44	1401	12.45	30	1328	94.79
SHARIABEES	EQ	15-Jul-2024	548.07	549.66	554.05	545.83	552.50	551.16	551.77	2932	16.18	357	1948	66.44
SHEETAL	ST	15-Jul-2024	59.85	59.00	61.40	59.00	60.00	61.00	60.12	42000	25.25	21	42000	100.00
SHEMAROO	EQ	15-Jul-2024	148.14	149.20	152.80	146.66	150.90	149.80	149.42	41316	61.73	1485	17412	42.14
SHERA	SM	15-Jul-2024	184.90	188.00	188.40	181.50	182.90	182.90	184.34	45000	82.95	45	38000	84.44
SHIGAN	SM	15-Jul-2024	112.10	112.50	115.75	112.50	112.50	114.05	114.06	6000	6.84	4	6000	100.00
SHILPAMED	EQ	15-Jul-2024	658.60	659.90	661.60	639.70	652.80	654.15	651.12	142364	926.96	9213	67005	47.07
SHIVALIK	EQ	15-Jul-2024	687.90	681.60	690.65	672.45	676.00	679.20	681.11	21018	143.16	3152	9495	45.18
SHIVAMAUTO	EQ	15-Jul-2024	39.24	39.60	39.74	38.60	38.75	38.97	39.01	178375	69.59	1663	112133	62.86
SHIVAMILLS	EQ	15-Jul-2024	90.75	94.50	94.50	90.32	91.70	90.94	91.40	6546	5.98	183	3528	53.90
SHIVATEX	EQ	15-Jul-2024	186.63	186.63	200.00	182.74	195.50	195.74	195.22	67212	131.21	1528	49023	72.94
SHIVAUM	ST	15-Jul-2024	300.00	295.00	295.00	295.00	295.00	295.00	295.00	500	1.48	1	500	100.00
SHK	EQ	15-Jul-2024	191.33	192.77	193.00	186.31	189.99	189.83	190.87	302598	577.56	5492	169287	55.94
SHOPERSTOP	EQ	15-Jul-2024	851.50	852.00	857.55	823.50	831.50	828.15	831.24	52846	439.28	5363	21960	41.55
SHRADHA	BE	15-Jul-2024	149.08	149.00	149.00	146.09	146.09	146.09	146.50	14135	20.71	125	-	-
SHREDIGCEM	EQ	15-Jul-2024	112.91	114.00	117.00	112.89	115.30	114.95	115.34	1556837	1795.63	17450	733196	47.10
SHREECEM	EQ	15-Jul-2024	27665.50	27555.00	27835.70	26811.05	27643.60	27616.85	27290.90	65384	17843.88	19874	37004	56.59
SHREEKARNI	SM	15-Jul-2024	790.35	790.90	804.00	768.00	768.00	770.35	784.70	6000	47.08	10	4800	80.00
SHREEOSFM	SM	15-Jul-2024	167.00	174.50	177.00	172.50	172.50	172.70	174.32	29000	50.55	28	20000	68.97
SHREEPUSHK	EQ	15-Jul-2024	246.21	247.50	247.64	236.00	239.00	239.54	242.56	103456	250.94	5128	34965	33.80
SHREERAMA	BE	15-Jul-2024	29.84	29.24	29.24	29.24	29.24	29.24	29.24	37166	10.87	53	-	-
SHRENIK	BE	15-Jul-2024	1.00	0.95	0.95	0.95	0.95	0.95	0.95	219896	2.09	185	-	-
SHREYANIND	EQ	15-Jul-2024	309.15	311.60	318.00	306.15	307.70	308.35	311.83	37164	115.89	3342	16971	45.67
SHREYAS	EQ	15-Jul-2024	390.15	395.60	398.00	369.65	372.00	371.20	379.44	263551	1000.02	15781	93774	35.58
SHRIPISTON	EQ	15-Jul-2024	1874.70	1860.20	1941.30	1860.20	1929.95	1929.75	1903.85	70126	1335.09	8011	40590	57.88
SHRIRAMFIN	EQ	15-Jul-2024	2794.40	2813.00	2889.00	2807.20	2875.00	2882.30	2857.48	1480043	42291.94	92463	902696	60.99
SHRIRAMPPS	EQ	15-Jul-2024	106.12	106.50	106.67	103.52	104.30	104.20	104.53	1307331	1366.61	11298	728136	55.70
SHRITECH	SM	15-Jul-2024	72.50	74.00	77.00	74.00	75.95	75.05	75.95	82000	62.28	40	68000	82.93
SHYAMCENT	EQ	15-Jul-2024	17.02	17.11	17.50	16.74	16.95	17.02	17.08	177859	30.37	1025	134704	75.74
SHYAMMETL	EQ	15-Jul-2024	679.80	675.00	698.00	668.45	692.50	690.85	687.71	425487	2926.11	16277	217628	51.15
SHYAMTEL	BE	15-Jul-2024	14.40	14.30	14.40	14.30	14.35	14.35	14.37	5089	0.73	24	-	-
SICALLOG	BE	15-Jul-2024	161.69	153.60	153.60	153.60	153.60	153.60	153.60	6509	10.00	51	-	-
SIDDHIKA	SM	15-Jul-2024	307.00	307.00	322.35	307.00	322.35	322.35	320.51	8500	27.24	16	8000	94.12
SIEMENS	EQ	15-Jul-2024	7613.55	7613.55	7669.25	7552.20	7638.00	7639.80	7610.97	249507	18989.91	37434	136776	54.82
SIGACHI	EQ	15-Jul-2024	60.94	61.00	61.60	60.01	60.75	60.62	60.71	800412	485.95	6073	394364	49.27
SIGIND	EQ	15-Jul-2024	86.09	87.00	87.50	82.32	83.88	83.67	84.21	92273	77.71	1791	50364	54.58
SIGMA	EQ	15-Jul-2024	424.15	430.00	430.00	413.55	422.90	416.70	419.82	11108	46.63	1292	6065	54.60
SIGNATURE	EQ	15-Jul-2024	1512.80	1534.00	1536.00	1500.00	1501.70	1503.35	1507.62	520083	7840.89	10774	92420	17.77
SIGNORIA	SM	15-Jul-2024	148.80	149.00	149.00	149.00	149.00	149.00	149.00	4000	5.96	2	4000	100.00
SIGNPOST	EQ	15-Jul-2024	279.20	282.00	282.00	267.50	268.00	270.75	273.06	59618	162.79	4054	40002	67.10
SIKKO	BE	15-Jul-2024	91.32	94.84	94.84	90.01	92.57	91.13	91.42	14584	13.33	213	-	-
SIL	EQ	15-Jul-2024	28.36	28.60	28.99	27.67	28.03	28.23	28.15	141750	39.91	1395	84984	59.95
SILGO	EQ	15-Jul-2024	36.04	36.79	37.00	35.20	36.20	35.86	36.15	96596	34.92	1424	38306	39.66
SILINV	EQ	15-Jul-2024	584.55	587.60	598.95	579.75	587.00	585.30	585.23	4729	27.68	479	2337	49.42
SILKFLEX	SM	15-Jul-2024	61.00	62.00	63.55	59.60	60.15	59.85	61.89	88000	54.46	41	80000	90.91
SILLYMONKS	EQ	15-Jul-2024	18.70	18.99	19.19	18.41	18.62	18.62	18.66	3246	0.61	68	2446	75.35
SILVER	EQ	15-Jul-2024	92.96	92.97	93.44	92.60	92.94	92.75	93.08	82225	76.54	1035	60764	73.90
SILVER1	EQ	15-Jul-2024	90.69	90.69	91.48	90.01	90.20	90.37	90.72	28615	25.96	285	24679	86.24
SILVERADD	EQ	15-Jul-2024	89.72	90.29	90.29	89.61	89.88	89.87	89.98	33001	29.70	116	29578	89.63
SILVERBEES	EQ	15-Jul-2024	89.61	89.92	89.95	89.12	89.44	89.40	89.54	4894516	4382.32	14983	4110168	83.97
SILVERETF	EQ	15-Jul-2024	92.65	93.19	93.60	91.65	92.60	92.60	93.00	317405	295.18	839	246974	77.81
SILVERIETF	EQ	15-Jul-2024	93.21	93.99	93.99	92.61	92.95	92.87	93.06	241395	224.65	1804	197986	82.02
SILVERTUC	EQ	15-Jul-2024	740.75	744.00	754.00	736.15	741.00	745.05	748.02	29549	221.03	1587	11526	39.01
SILVRETF	EQ	15-Jul-2024	90.96	91.95	91.95	90.61	91.00	91.00	90.90	6782	6.16	163	5130	75.64
SIMBHALS	BE	15-Jul-2024	32.25	30.63	30.63	30.63	30.63	30.63	30.63	124296	38.07	328	-	-
SIMPLEXINF	BE	15-Jul-2024	140.00	140.00	143.98	139.00	142.00	142.01	140.58	67247	94.54	194	-	-
SINCLAIR	EQ	15-Jul-2024	111.98	113.45	113.45	109.43	109.80	110.01	110.23	70854	78.10	2873	41243	58.21
SINDHUTRAD	EQ	15-Jul-2024	19.75	19.75	19.93	18.76	19.14	19.08	19.11	1772097	338.56	3953	1016564	57.37
SINTERCOM	EQ	15-Jul-2024	136.30	137.00	137.00	136.00	137.00	136.21	136.42	34431	46.97	104	33620	97.64
SIRCA	EQ	15-Jul-2024	338.80	338.00	355.80	334.00	354.00	353.60	348.85	193844	676.23	10219	112542	58.06
SIS	EQ	15-Jul-2024	446.75	448.90	448.90	435.00	439.80	442.05	440.93	87296	384.91	7784	55306	63.35
SITINET	BE	15-Jul-2024	0.74	0.75	0.75	0.75	0.75	0.75	0.75	734147	5.51	273	-	-
SIYSIL	EQ	15-Jul-2024	510.85	513.40	522.05	500.00	513.60	514.85	513.08	56240	288.55	5231	22775	40.50
SJLOGISTIC	SM	15-Jul-2024	449.00	445.20	469.90	445.20	469.90	464.10	458.20	26500	121.42	48	22000	83.02
SJS	EQ	15-Jul-2024	806.50	806.45	844.80	801.90	837.05	835.70	829.97	140289	1164.36	9923	60341	43.01
SJVN	EQ	15-Jul-2024	150.69	151.55	158.00	147.52	154.41	153.78	154.15	62528081	96385.90	259026	16086112	25.73
SKFINDIA	EQ	15-Jul-2024	5920.15	5944.90	5949.10	5831.35	5860.00	5853.50	5889.85	22497	1325.04	6724	9822	43.66
SKIL	BZ	15-Jul-2024	6.31	6.62	6.62	6.40	6.62	6.62	6.61	247263	16.34	71	-	-
SKIPPER	EQ	15-Jul-2024	362.90	363.00	365.70	357.00	361.55	360.90	361.44	348156	1258.37	13122	138356	39.74
SKIPPERPP	E1	15-Jul-2024	227.85	230.00	230.00	218.55	226.00	226.00	227.25	1391	3.16	45	1076	77.35
SKMEGGPROD	EQ	15-Jul-2024	248.00	251.95	252.55	246.90	248.00	247.60	248.20	93866	232.98	4918	60338	64.28
SKP	SM	15-Jul-2024	226.35	220.55	227.00	220.55	222.25	223.60	223.62	14500	32.42	25	10500	72.41
SKYGOLD	BE	15-Jul-2024	2214.60	2213.00	2213.00	2103.90	2103.90	2103.90	2120.41	30264	641.72	1852	-	-
SLONE	SM	15-Jul-2024	152.55	153.00	153.95	148.10	153.95	152.40	150.99	27200	41.07	16	16000	58.82
SMALLCAP	EQ	15-Jul-2024	53.35	53.85	53.85	53.00	53.76	53.70	53.60	670493	359.41	2785	526136	78.47
SMARTLINK	BE	15-Jul-2024	314.10	308.00	308.00	307.85	307.85	307.85	307.93	96	0.30	7	-	-
SMCGLOBAL	EQ	15-Jul-2024	157.40	158.00	159.49	155.25	155.55	155.79	156.29	219638	343.27	5494	132403	60.28
SMLISUZU	EQ	15-Jul-2024	2030.55	2040.00	2050.00	2025.00	2025.00	2027.05	2034.43	5731	116.59	1635	2801	48.87
SMLT	EQ	15-Jul-2024	188.47	188.65	191.54	187.47	189.68	188.38	188.56	25936	48.90	1200	14087	54.31
SMSLIFE	EQ	15-Jul-2024	861.35	854.70	859.70	837.20	851.00	850.40	848.02	1558	13.21	192	1028	65.98
SMSPHARMA	EQ	15-Jul-2024	246.96	245.10	252.99	240.23	246.89	244.13	245.68	279138	685.80	10680	114783	41.12
SNOWMAN	EQ	15-Jul-2024	75.49	75.69	76.48	73.84	75.00	74.95	75.10	1212979	910.94	11522	561875	46.32
SOBHA	EQ	15-Jul-2024	1951.85	1951.85	1979.40	1880.00	1888.55	1887.05	1922.76	117471	2258.69	14210	71101	60.53
SOFTTECH	EQ	15-Jul-2024	373.95	365.00	391.00	360.30	360.30	362.30	373.75	31862	119.08	779	25605	80.36
SOLARA	EQ	15-Jul-2024	585.45	575.65	592.60	561.70	582.00	581.05	579.69	149484	866.55	5451	83902	56.13
SOLARAPP	E1	15-Jul-2024	329.50	313.05	325.50	313.05	316.50	313.75	314.87	29503	92.90	502	26705	90.52
SOLARINDS	EQ	15-Jul-2024	11996.60	12133.75	12249.90	11703.00	12110.00	12013.10	11890.01	62556	7437.91	17358	32739	52.34
SOLEX	SM	15-Jul-2024	1364.90	1400.00	1433.10	1400.00	1433.10	1433.10	1428.66	36000	514.32	128	28000	77.78
SOMANYCERA	EQ	15-Jul-2024	776.40	780.30	799.00	766.20	781.20	780.20	779.29	89307	695.96	10956	59886	67.06
SOMATEX	BE	15-Jul-2024	34.40	35.10	35.10	33.14	33.41	33.41	33.75	10154	3.43	64	-	-
SOMICONVEY	BE	15-Jul-2024	192.93	202.57	202.57	202.57	202.57	202.57	202.57	11898	24.10	80	-	-
SONACOMS	EQ	15-Jul-2024	724.40	731.60	764.50	712.05	729.00	725.45	738.06	3439391	25384.76	92477	1238052	36.00
SONAMAC	SM	15-Jul-2024	202.45	209.85	209.85	204.00	205.10	205.05	206.28	28000	57.76	28	21000	75.00
SONAMLTD	EQ	15-Jul-2024	37.85	39.00	39.00	35.65	36.00	36.21	36.52	21742	7.94	482	14764	67.91
SONATSOFTW	EQ	15-Jul-2024	710.50	703.00	744.70	678.30	689.00	684.80	707.35	2903754	20539.62	85552	815096	28.07
SONUINFRA	SM	15-Jul-2024	79.85	79.85	79.85	76.15	76.15	76.15	77.64	15000	11.65	5	12000	80.00
SOTAC	SM	15-Jul-2024	169.25	183.35	202.80	183.35	186.30	186.30	188.93	43200	81.62	32	31200	72.22
SOTL	EQ	15-Jul-2024	613.60	614.10	624.00	591.55	618.10	620.55	608.41	236902	1441.34	16008	58970	24.89
SOUTHBANK	EQ	15-Jul-2024	26.46	26.45	26.77	26.03	26.64	26.56	26.35	29710695	7830.24	39295	10581531	35.62
SOUTHWEST	EQ	15-Jul-2024	115.68	116.89	116.89	111.00	112.60	113.10	113.57	317791	360.92	4052	171950	54.11
SPAL	EQ	15-Jul-2024	830.65	830.60	845.00	821.20	835.00	839.30	833.48	16581	138.20	4489	6625	39.96
SPANDANA	EQ	15-Jul-2024	736.80	741.70	741.70	726.55	732.00	731.80	730.63	102851	751.46	8331	54651	53.14
SPARC	EQ	15-Jul-2024	235.90	236.80	239.49	234.42	237.10	237.16	237.12	305941	725.44	6237	123278	40.29
SPCENET	EQ	15-Jul-2024	31.26	31.47	32.00	31.19	31.78	31.60	31.63	970794	307.06	4185	383124	39.47
SPCL	SM	15-Jul-2024	366.85	373.00	384.00	340.00	348.50	351.90	358.83	550800	1976.42	397	291600	52.94
SPECIALITY	EQ	15-Jul-2024	175.24	176.40	178.00	172.03	173.00	172.89	174.81	85764	149.92	2451	52537	61.26
SPECTRUM	SM	15-Jul-2024	2120.85	2120.85	2200.05	2056.05	2198.00	2196.35	2162.27	2875	62.17	19	2500	86.96
SPECTSTM	SM	15-Jul-2024	101.30	98.85	101.50	98.85	100.05	100.60	100.63	11200	11.27	13	8800	78.57
SPENCERS	EQ	15-Jul-2024	82.00	83.00	85.90	83.00	83.51	83.46	83.99	274957	230.93	5083	133587	48.58
SPIC	EQ	15-Jul-2024	85.88	86.80	88.40	84.80	87.25	87.37	86.76	1523116	1321.52	13588	380617	24.99
SPLIL	EQ	15-Jul-2024	61.71	61.31	66.00	61.25	64.95	64.86	64.01	274528	175.73	2497	139312	50.75
SPLPETRO	EQ	15-Jul-2024	864.95	865.00	869.00	852.10	854.00	853.95	861.85	147516	1271.37	6974	103346	70.06
SPMLINFRA	EQ	15-Jul-2024	174.94	173.95	175.50	168.00	171.00	171.59	171.69	179134	307.56	2502	128495	71.73
SPORTKING	EQ	15-Jul-2024	933.80	944.45	962.00	936.00	950.00	950.30	948.13	24863	235.73	3210	13605	54.72
SPRL	ST	15-Jul-2024	248.30	238.00	260.50	238.00	238.00	253.10	254.22	9600	24.40	12	4000	41.67
SPYL	BE	15-Jul-2024	5.21	5.31	5.31	5.31	5.31	5.31	5.31	43034	2.29	30	-	-
SREEL	EQ	15-Jul-2024	293.80	291.30	299.00	291.30	298.85	297.20	295.15	10299	30.40	877	5692	55.27
SRF	EQ	15-Jul-2024	2390.25	2390.25	2404.70	2377.00	2399.95	2395.70	2393.20	305636	7314.47	15848	186122	60.90
SRGHFL	EQ	15-Jul-2024	357.45	366.00	370.30	358.60	370.00	368.30	367.92	14220	52.32	1133	8699	61.17
SRHHYPOLTD	EQ	15-Jul-2024	612.40	620.15	624.00	593.30	600.00	597.00	606.77	46745	283.63	3643	25410	54.36
SRIVASAVI	SM	15-Jul-2024	110.80	112.30	112.30	110.00	110.00	110.15	111.01	5000	5.55	5	4000	80.00
SRM	EQ	15-Jul-2024	208.55	209.93	226.77	206.57	220.00	219.88	219.30	858708	1883.15	22541	303987	35.40
SRPL	BE	15-Jul-2024	1.08	1.05	1.05	1.05	1.05	1.05	1.05	876792	9.21	276	-	-
SSFL	SM	15-Jul-2024	260.50	263.50	264.50	257.50	260.00	260.00	261.43	3500	9.15	7	2500	71.43
SSWL	EQ	15-Jul-2024	224.66	224.66	226.90	220.20	221.70	220.99	222.63	328571	731.50	10656	218745	66.57
STANLEY	EQ	15-Jul-2024	590.05	598.00	602.95	580.00	584.80	581.45	589.10	519352	3059.50	19178	216902	41.76
STAR	EQ	15-Jul-2024	915.90	917.50	928.65	900.55	910.15	908.40	916.31	200360	1835.92	11420	113247	56.52
STARCEMENT	EQ	15-Jul-2024	204.92	207.40	207.40	203.51	205.00	205.63	205.15	272244	558.52	9130	114443	42.04
STARHEALTH	EQ	15-Jul-2024	583.20	589.00	596.90	580.75	586.40	586.95	588.40	832009	4895.50	44028	481490	57.87
STARPAPER	EQ	15-Jul-2024	263.80	264.00	265.80	256.05	258.85	258.70	259.80	51715	134.35	2053	27126	52.45
STARTECK	EQ	15-Jul-2024	275.50	274.00	289.50	274.00	278.95	281.10	280.70	3717	10.43	164	2623	70.57
STCINDIA	EQ	15-Jul-2024	184.42	184.40	202.69	179.05	188.00	187.38	193.49	1861061	3600.90	43527	348268	18.71
STEELCAS	EQ	15-Jul-2024	658.10	661.30	661.35	618.60	657.50	656.00	650.65	22237	144.68	2202	8200	36.88
STEELCITY	EQ	15-Jul-2024	89.95	90.00	91.12	89.00	90.35	89.94	90.23	24691	22.28	691	11679	47.30
STEELXIND	EQ	15-Jul-2024	13.53	13.56	14.11	13.30	13.85	13.82	13.70	5154217	706.07	11521	1972832	38.28
STEL	EQ	15-Jul-2024	422.55	430.95	430.95	414.40	420.00	420.15	421.22	6359	26.79	730	3592	56.49
STERTOOLS	EQ	15-Jul-2024	396.85	396.50	403.45	391.70	398.35	398.05	396.91	57843	229.58	5697	26073	45.08
STLTECH	EQ	15-Jul-2024	144.98	146.00	154.50	143.05	148.39	148.27	150.48	13224667	19900.44	96254	4667560	35.29
STOVEKRAFT	EQ	15-Jul-2024	612.10	616.40	616.40	598.10	607.85	606.80	606.39	71683	434.68	6183	30623	42.72
STYLAMIND	EQ	15-Jul-2024	2010.60	2019.00	2032.55	1934.55	1950.00	1952.15	1955.65	68483	1339.29	11783	39076	57.06
STYRENIX	EQ	15-Jul-2024	2349.70	2386.20	2400.00	2329.70	2350.00	2367.05	2369.08	65098	1542.22	9183	38826	59.64
SUBEXLTD	EQ	15-Jul-2024	30.65	30.74	33.00	30.40	32.40	32.47	32.29	22116262	7140.77	40042	8112175	36.68
SUBROS	EQ	15-Jul-2024	697.15	700.65	700.65	676.20	684.75	682.90	685.26	83128	569.65	6340	35134	42.26
SUDARSCHEM	EQ	15-Jul-2024	898.90	903.30	937.00	901.00	925.00	923.40	922.85	265695	2451.95	18581	110346	41.53
SUKHJITS	EQ	15-Jul-2024	456.20	458.55	469.85	451.00	467.50	466.85	462.48	10861	50.23	1391	7176	66.07
SULA	EQ	15-Jul-2024	499.75	500.00	504.70	497.35	498.60	498.70	499.37	224965	1123.41	12526	130973	58.22
SUMEETINDS	BE	15-Jul-2024	2.60	2.47	2.50	2.47	2.47	2.47	2.47	894228	22.09	170	-	-
SUMICHEM	EQ	15-Jul-2024	502.60	507.00	509.45	493.75	503.00	502.50	499.87	482622	2412.50	18698	231455	47.96
SUMIT	BE	15-Jul-2024	81.83	81.83	81.85	81.80	81.85	81.85	81.83	4745	3.88	57	-	-
SUMMITSEC	EQ	15-Jul-2024	1885.85	1913.10	1955.90	1880.00	1902.00	1903.05	1918.67	8031	154.09	2691	3619	45.06
SUNCLAY	EQ	15-Jul-2024	1740.80	1739.95	1758.00	1701.10	1745.00	1749.75	1730.84	10315	178.54	1884	5872	56.93
SUNDARAM	EQ	15-Jul-2024	3.59	3.67	3.75	3.36	3.49	3.48	3.46	5057895	175.26	3494	3467369	68.55
SUNDARMFIN	EQ	15-Jul-2024	4450.80	4450.95	4458.70	4215.00	4250.00	4250.10	4265.97	310796	13258.47	27417	218416	70.28
SUNDARMHLD	EQ	15-Jul-2024	273.95	268.00	272.65	263.10	268.50	267.60	266.79	210284	561.02	7367	109028	51.85
SUNDRMBRAK	EQ	15-Jul-2024	757.50	764.95	778.00	750.10	750.10	752.10	756.47	909	6.88	207	633	69.64
SUNDRMFAST	EQ	15-Jul-2024	1397.30	1404.30	1409.15	1375.15	1385.00	1381.70	1388.15	39668	550.65	9022	19989	50.39
SUNFLAG	EQ	15-Jul-2024	265.09	265.95	266.04	256.01	257.99	256.80	259.66	326406	847.54	9968	123157	37.73
SUNPHARMA	EQ	15-Jul-2024	1577.30	1579.95	1594.70	1577.30	1581.00	1586.20	1588.20	832804	13226.61	49598	538014	64.60
SUNREST	SM	15-Jul-2024	62.00	66.00	66.00	65.90	65.90	65.90	65.97	4800	3.17	3	4800	100.00
SUNTECK	EQ	15-Jul-2024	583.90	596.00	611.70	566.55	608.80	608.10	594.58	1860176	11060.32	58838	775878	41.71
SUNTV	EQ	15-Jul-2024	808.30	805.90	823.45	804.05	814.90	815.35	815.10	1510550	12312.46	31919	959428	63.52
SUPERHOUSE	EQ	15-Jul-2024	227.28	228.50	230.00	220.46	222.26	222.52	222.77	18964	42.25	424	15957	84.14
SUPERSPIN	EQ	15-Jul-2024	8.09	8.35	8.35	7.81	8.00	7.96	8.05	63132	5.08	422	47678	75.52
SUPRAJIT	EQ	15-Jul-2024	531.75	534.35	538.65	513.45	518.00	516.00	521.81	275028	1435.12	13029	162991	59.26
SUPREMEENG	BE	15-Jul-2024	1.47	1.54	1.54	1.54	1.54	1.54	1.54	523197	8.06	279	-	-
SUPREMEIND	EQ	15-Jul-2024	5791.05	5873.95	5940.00	5761.50	5847.80	5847.70	5845.14	267850	15656.20	45798	189881	70.89
SUPREMEINF	BZ	15-Jul-2024	99.45	97.46	97.46	97.46	97.46	97.46	97.46	1085	1.06	8	-	-
SUPREMEPWR	SM	15-Jul-2024	308.40	312.10	363.95	312.10	353.00	353.35	345.05	522000	1801.17	498	277000	53.07
SUPRIYA	EQ	15-Jul-2024	390.65	392.00	400.60	385.45	400.00	399.70	397.02	341050	1354.05	12067	156683	45.94
SURAJEST	EQ	15-Jul-2024	597.00	605.00	620.00	587.50	609.00	614.15	604.39	226526	1369.10	5003	113468	50.09
SURANASOL	BE	15-Jul-2024	38.30	39.49	39.49	38.31	39.40	39.20	38.91	188766	73.46	2354	-	-
SURANAT&P	BE	15-Jul-2024	26.51	27.83	27.83	27.00	27.83	27.83	27.76	363072	100.79	1489	-	-
SURANI	SM	15-Jul-2024	338.00	337.95	345.00	337.95	338.00	338.00	340.16	2200	7.48	11	2200	100.00
SURYALAXMI	EQ	15-Jul-2024	85.10	86.90	86.90	81.25	82.91	83.03	83.00	52959	43.95	1364	23010	43.45
SURYAROSNI	EQ	15-Jul-2024	625.10	622.80	627.15	615.80	621.00	621.05	621.19	115063	714.76	7103	53332	46.35
SURYODAY	EQ	15-Jul-2024	181.68	182.00	187.68	181.19	185.00	184.85	185.03	420022	777.17	9731	235942	56.17
SUTLEJTEX	EQ	15-Jul-2024	62.71	63.30	64.50	62.16	63.25	62.95	63.46	176512	112.01	2896	74606	42.27
SUULD	BE	15-Jul-2024	6.14	6.25	6.25	5.95	6.07	6.00	6.03	206521	12.44	475	-	-
SUVEN	EQ	15-Jul-2024	133.27	133.27	133.27	126.60	132.25	131.85	129.79	410074	532.22	4022	207746	50.66
SUVENPHAR	EQ	15-Jul-2024	848.10	850.00	866.60	836.55	838.05	841.15	844.23	206371	1742.24	15838	131736	63.83
SUVIDHAA	EQ	15-Jul-2024	5.50	5.49	5.49	5.33	5.38	5.36	5.39	324942	17.52	1206	177280	54.56
SUZLON	EQ	15-Jul-2024	54.63	55.00	55.00	54.02	54.50	54.62	54.43	27141448	14774.08	87348	15663067	57.71
SVLL	EQ	15-Jul-2024	212.11	212.11	230.00	212.11	230.00	228.98	225.03	2745	6.18	267	1073	39.09
SVPGLOB	EQ	15-Jul-2024	7.66	7.66	7.66	7.32	7.32	7.37	7.43	96617	7.18	471	71450	73.95
SWANENERGY	EQ	15-Jul-2024	717.90	729.70	730.00	702.00	704.00	703.70	710.60	1687218	11989.44	23147	874773	51.85
SWARAJ	SM	15-Jul-2024	292.95	307.00	307.55	307.00	307.55	307.55	307.38	37000	113.73	35	34000	91.89
SWARAJENG	EQ	15-Jul-2024	2873.05	2910.00	2910.00	2861.25	2892.00	2891.55	2883.77	4388	126.54	1519	2359	53.76
SWASTIK	SM	15-Jul-2024	70.00	69.45	69.45	68.50	68.75	69.10	69.02	10800	7.45	9	9600	88.89
SWELECTES	EQ	15-Jul-2024	1194.90	1199.90	1201.15	1168.10	1173.10	1172.20	1176.07	44915	528.23	4615	22406	49.89
SWSOLAR	EQ	15-Jul-2024	690.85	698.00	709.80	690.00	695.00	695.90	699.90	666365	4663.88	16248	401751	60.29
SYLVANPLY	SM	15-Jul-2024	94.10	100.00	112.90	95.95	112.90	112.90	103.56	1464000	1516.18	625	930000	63.52
SYMPHONY	EQ	15-Jul-2024	1118.50	1118.55	1150.00	1111.20	1131.00	1143.50	1130.88	42190	477.12	5572	23898	56.64
SYNCOMF	EQ	15-Jul-2024	14.56	14.90	16.01	14.85	16.01	16.01	15.81	29503949	4665.28	34719	11302931	38.31
SYNGENE	EQ	15-Jul-2024	742.20	742.20	755.80	742.00	745.55	744.55	748.68	942601	7057.06	29176	524178	55.61
SYNOPTICS	SM	15-Jul-2024	106.20	108.25	111.85	108.25	110.00	110.00	110.15	11400	12.56	19	10800	94.74
SYRMA	EQ	15-Jul-2024	487.30	489.60	492.20	480.40	488.20	486.95	485.26	184782	896.67	9506	78863	42.68
SYSTANGO	SM	15-Jul-2024	270.95	287.00	287.00	270.15	274.00	273.85	275.13	34800	95.75	72	21200	60.92
TAC	SM	15-Jul-2024	596.80	598.00	607.00	567.00	567.05	568.05	576.02	46800	269.58	37	27600	58.97
TAINWALCHM	BE	15-Jul-2024	191.17	198.17	198.17	187.00	192.05	196.13	194.98	11255	21.95	141	-	-
TAJGVK	EQ	15-Jul-2024	327.70	329.30	331.70	326.40	328.60	328.50	328.34	74968	246.15	4803	40382	53.87
TAKE	EQ	15-Jul-2024	20.76	20.50	21.22	20.40	20.70	20.66	20.71	216018	44.74	923	108328	50.15
TALBROAUTO	EQ	15-Jul-2024	366.55	369.80	369.80	354.00	361.00	359.80	360.21	328506	1183.32	15079	136707	41.61
TANLA	EQ	15-Jul-2024	952.80	975.05	1086.45	975.00	1006.90	998.00	1043.49	12715826	132688.28	328353	1637270	12.88
TAPIFRUIT	SM	15-Jul-2024	125.40	125.40	129.80	125.40	127.55	127.55	126.85	6750	8.56	8	6000	88.89
TARACHAND	BE	15-Jul-2024	438.25	441.90	441.90	430.00	435.95	432.35	434.29	16976	73.73	480	-	-
TARAPUR	BE	15-Jul-2024	12.40	12.15	12.15	12.15	12.15	12.15	12.15	12868	1.56	39	-	-
TARC	EQ	15-Jul-2024	211.46	208.80	213.17	205.00	208.12	208.00	208.88	729726	1524.24	12657	337452	46.24
TARMAT	BE	15-Jul-2024	78.68	78.68	82.48	76.00	79.60	79.78	78.93	44076	34.79	315	-	-
TARSONS	EQ	15-Jul-2024	500.15	497.15	521.90	491.30	498.70	497.90	506.11	101729	514.86	7961	39807	39.13
TASTYBITE	EQ	15-Jul-2024	10186.45	10290.00	10338.80	10105.00	10151.20	10169.30	10181.08	1486	151.29	727	672	45.22
TATACHEM	EQ	15-Jul-2024	1065.70	1066.95	1070.45	1058.10	1068.00	1066.45	1066.04	1152257	12283.48	22395	862685	74.87
TATACOMM	EQ	15-Jul-2024	1859.50	1863.05	1882.95	1850.00	1869.50	1871.15	1868.77	183187	3423.33	12431	73844	40.31
TATACONSUM	EQ	15-Jul-2024	1152.25	1152.50	1157.00	1139.80	1146.75	1148.80	1146.91	1201063	13775.11	41894	767812	63.93
TATAELXSI	EQ	15-Jul-2024	7065.55	7079.00	7103.80	7004.00	7023.00	7017.80	7026.18	84637	5946.75	14742	48725	57.57
TATAGOLD	EQ	15-Jul-2024	7.23	7.25	7.30	7.23	7.28	7.27	7.28	2741804	199.56	9671	1972835	71.95
TATAINVEST	EQ	15-Jul-2024	6517.95	6602.85	6663.95	6469.80	6483.80	6475.85	6510.41	18786	1223.05	5642	12954	68.96
TATAMOTORS	EQ	15-Jul-2024	1016.75	1021.35	1029.80	1017.30	1024.50	1024.45	1025.55	5847333	59967.56	159747	3017633	51.61
TATAMTRDVR	EQ	15-Jul-2024	693.95	696.00	702.60	690.65	699.50	699.85	699.87	1077483	7541.01	26229	779918	72.38
TATAPOWER	EQ	15-Jul-2024	434.05	436.40	442.60	431.00	439.30	439.35	436.80	6598992	28824.22	84161	2492702	37.77
TATASTEEL	EQ	15-Jul-2024	168.69	168.69	168.99	165.80	167.10	166.76	167.02	32635187	54505.98	325344	16280168	49.89
TATATECH	EQ	15-Jul-2024	1033.40	1040.00	1043.90	1022.00	1023.90	1025.35	1028.48	1098815	11301.12	54661	616367	56.09
TATSILV	EQ	15-Jul-2024	9.05	9.10	9.15	8.95	9.08	9.07	9.09	1029906	93.66	2154	897129	87.11
TATVA	EQ	15-Jul-2024	1152.85	1152.00	1175.00	1139.65	1168.00	1166.20	1160.33	24672	286.28	3887	12097	49.03
TBI	SM	15-Jul-2024	326.40	327.00	327.00	310.10	310.20	313.30	312.85	134400	420.47	94	80400	59.82
TBOTEK	EQ	15-Jul-2024	1806.60	1824.60	1824.60	1766.10	1796.20	1807.20	1795.46	55731	1000.63	7864	26500	47.55
TBZ	EQ	15-Jul-2024	148.52	149.30	151.70	144.65	145.40	145.77	147.45	636860	939.07	9977	239664	37.63
TCI	EQ	15-Jul-2024	922.40	927.05	934.20	914.00	922.20	928.70	921.63	33113	305.18	3705	19330	58.38
TCIEXP	EQ	15-Jul-2024	1219.30	1225.40	1240.00	1197.70	1210.00	1223.20	1215.21	34250	416.21	3755	18084	52.80
TCIFINANCE	BE	15-Jul-2024	15.86	15.54	15.54	15.54	15.54	15.54	15.54	6287	0.98	63	-	-
TCL	SM	15-Jul-2024	207.00	208.35	208.35	200.20	202.50	201.50	203.66	84000	171.07	94	66400	79.05
TCLCONS	EQ	15-Jul-2024	49.57	51.40	51.95	48.11	48.50	48.81	49.03	63016	30.90	729	34012	53.97
TCNSBRANDS	EQ	15-Jul-2024	533.40	531.00	545.00	530.10	544.90	544.10	538.92	104157	561.32	3049	62955	60.44
TCPLPACK	EQ	15-Jul-2024	2537.60	2543.95	2562.65	2462.15	2480.00	2478.00	2496.53	7366	183.89	2030	4358	59.16
TCS	EQ	15-Jul-2024	4183.95	4235.70	4240.00	4157.05	4167.35	4169.20	4204.15	4848030	203818.43	238210	3467248	71.52
TDPOWERSYS	EQ	15-Jul-2024	405.10	407.80	408.95	381.00	390.00	387.90	389.44	1155626	4500.46	41925	366612	31.72
TEAMLEASE	EQ	15-Jul-2024	2902.70	2905.00	2915.95	2850.75	2868.00	2862.20	2884.96	26995	778.79	4198	19624	72.69
TECH	EQ	15-Jul-2024	40.75	41.33	41.35	40.35	40.87	40.57	40.76	40861	16.65	468	29481	72.15
TECHIN	BE	15-Jul-2024	26.30	27.59	27.61	26.10	27.25	26.86	26.96	10176	2.74	93	-	-
TECHLABS	SM	15-Jul-2024	859.95	843.30	848.00	816.95	816.95	816.95	820.38	41000	336.36	72	26000	63.41
TECHM	EQ	15-Jul-2024	1505.05	1520.10	1527.50	1492.00	1499.55	1499.05	1503.49	2374623	35702.14	198386	1555359	65.50
TECHNOE	BE	15-Jul-2024	1446.90	1438.00	1508.40	1375.00	1490.00	1494.75	1437.78	127201	1828.87	7763	-	-
TECILCHEM	BE	15-Jul-2024	24.48	24.04	24.48	24.04	24.48	24.48	24.48	100	0.02	2	-	-
TEGA	EQ	15-Jul-2024	1784.65	1795.55	1815.00	1756.45	1792.05	1802.65	1782.83	28571	509.37	6223	10574	37.01
TEJASNET	EQ	15-Jul-2024	1412.40	1435.00	1461.60	1411.00	1427.95	1424.75	1432.43	486931	6974.93	25026	247793	50.89
TEMBO	EQ	15-Jul-2024	228.70	229.90	236.00	227.00	228.01	229.86	230.00	57513	132.28	1509	17803	30.95
TERASOFT	BE	15-Jul-2024	75.84	75.00	76.50	74.01	74.97	74.68	75.30	28876	21.74	211	-	-
TEXINFRA	EQ	15-Jul-2024	134.14	134.69	137.64	132.50	137.15	137.02	136.11	1225019	1667.40	11641	662991	54.12
TEXMOPIPES	EQ	15-Jul-2024	72.94	73.45	73.45	71.51	72.25	72.62	72.58	106257	77.13	1470	56036	52.74
TEXRAIL	EQ	15-Jul-2024	287.67	290.41	294.39	280.50	284.00	282.25	287.03	7570691	21730.05	78101	2883868	38.09
TFCILTD	EQ	15-Jul-2024	198.26	199.45	201.51	194.80	196.19	195.74	197.76	965226	1908.82	18696	331352	34.33
TFL	BE	15-Jul-2024	25.76	25.26	25.26	25.24	25.24	25.24	25.24	32493	8.20	54	-	-
TGBHOTELS	EQ	15-Jul-2024	16.61	16.72	17.00	16.00	16.20	16.17	16.43	205606	33.79	716	119460	58.10
TGL	SM	15-Jul-2024	469.30	483.00	483.00	445.85	445.85	445.85	451.38	81600	368.32	56	72000	88.24
THANGAMAYL	EQ	15-Jul-2024	1767.50	1768.65	1785.25	1750.25	1770.00	1766.45	1765.51	13926	245.86	2742	7110	51.06
THEINVEST	EQ	15-Jul-2024	182.55	184.90	184.90	174.75	180.50	179.53	179.44	27524	49.39	926	15687	56.99
THEJO	EQ	15-Jul-2024	3290.10	3311.40	3498.45	3295.00	3464.50	3465.00	3439.20	55484	1908.20	9128	19994	36.04
THEMISMED	EQ	15-Jul-2024	224.77	226.00	234.59	223.10	226.00	226.78	229.07	94022	215.37	6309	52742	56.10
THERMAX	EQ	15-Jul-2024	5252.25	5252.25	5300.00	5096.05	5165.00	5169.55	5148.01	157848	8126.04	25456	99614	63.11
THOMASCOOK	EQ	15-Jul-2024	251.84	252.00	258.35	249.59	254.00	253.99	253.51	922046	2337.48	17031	572550	62.10
THOMASCOTT	BE	15-Jul-2024	267.00	268.00	268.00	265.00	265.00	265.00	266.77	404	1.08	25	-	-
THYROCARE	EQ	15-Jul-2024	637.80	640.95	645.75	637.00	640.00	640.60	640.79	38489	246.63	2961	20188	52.45
TI	EQ	15-Jul-2024	232.80	234.70	235.00	229.00	233.00	232.95	232.32	607356	1411.03	13344	342904	56.46
TIDEWATER	EQ	15-Jul-2024	2366.75	2380.00	2396.20	2322.00	2370.00	2373.05	2353.81	30825	725.56	5279	12416	40.28
TIIL	EQ	15-Jul-2024	2856.30	2896.50	2915.95	2795.00	2804.00	2804.55	2852.63	20217	576.72	4497	10514	52.01
TIINDIA	EQ	15-Jul-2024	4153.70	4160.00	4160.75	4059.15	4072.00	4079.25	4084.78	336535	13746.70	36538	224322	66.66
TIJARIA	BE	15-Jul-2024	15.66	15.67	15.99	15.17	15.74	15.71	15.61	23006	3.59	133	-	-
TIL	BZ	15-Jul-2024	295.55	289.65	289.65	289.65	289.65	289.65	289.65	6096	17.66	41	-	-
TIMESCAN	SM	15-Jul-2024	66.80	66.50	66.50	66.50	66.50	66.50	66.50	4000	2.66	2	4000	100.00
TIMESGTY	EQ	15-Jul-2024	130.86	130.00	135.89	129.58	134.88	134.49	133.88	7637	10.22	192	4201	55.01
TIMETECHNO	EQ	15-Jul-2024	337.45	341.95	343.70	330.05	338.00	336.30	336.69	1316508	4432.62	27125	422183	32.07
TIMKEN	EQ	15-Jul-2024	4054.90	4045.00	4090.50	3922.20	3931.00	3936.65	3958.74	193610	7664.53	26301	138275	71.42
TIPSFILMS	EQ	15-Jul-2024	557.75	566.10	579.00	563.75	565.55	568.20	569.89	14756	84.09	922	8623	58.44
TIPSINDLTD	EQ	15-Jul-2024	549.30	555.00	575.00	539.60	572.00	571.20	559.09	603596	3374.67	30500	260539	43.16
TIRUMALCHM	EQ	15-Jul-2024	304.25	305.20	311.40	302.05	303.30	303.70	305.27	412884	1260.42	12193	179439	43.46
TIRUPATI	SM	15-Jul-2024	773.35	773.00	773.00	773.00	773.00	773.00	773.00	250	1.93	1	250	100.00
TIRUPATIFL	BE	15-Jul-2024	31.17	32.72	32.72	32.72	32.72	32.72	32.72	529611	173.29	1905	-	-
TITAGARH	EQ	15-Jul-2024	1688.40	1695.75	1750.00	1641.10	1710.00	1708.20	1701.08	1639579	27890.60	80541	695049	42.39
TITAN	EQ	15-Jul-2024	3229.85	3241.75	3252.40	3205.40	3225.00	3224.20	3224.02	1243810	40100.67	60665	824416	66.28
TMB	EQ	15-Jul-2024	481.50	486.00	486.00	470.00	472.35	471.30	472.76	196513	929.03	15910	132296	67.32
TNIDETF	EQ	15-Jul-2024	89.67	89.95	90.67	89.20	90.19	90.09	90.11	74848	67.44	1170	68086	90.97
TNPETRO	EQ	15-Jul-2024	97.64	97.25	98.44	96.10	97.00	97.17	97.14	324952	315.66	4190	159300	49.02
TNPL	EQ	15-Jul-2024	270.60	272.35	274.00	268.25	272.60	271.45	271.46	163495	443.83	5872	90852	55.57
TNTELE	BE	15-Jul-2024	9.60	9.60	9.70	9.60	9.70	9.70	9.62	5076	0.49	27	-	-
TOKYOPLAST	EQ	15-Jul-2024	114.99	114.99	121.50	112.15	119.50	119.21	117.50	50318	59.12	857	20456	40.65
TOP100CASE	EQ	15-Jul-2024	10.53	10.85	10.85	10.41	10.55	10.56	10.55	134139	14.15	543	93597	69.78
TORNTPHARM	EQ	15-Jul-2024	2948.45	2950.00	2978.50	2947.00	2950.00	2953.70	2956.36	136293	4029.31	18715	76054	55.80
TORNTPOWER	EQ	15-Jul-2024	1510.05	1510.05	1525.00	1495.65	1520.00	1519.45	1515.87	165401	2507.26	29035	84953	51.36
TOTAL	BE	15-Jul-2024	113.47	113.50	117.75	113.50	116.00	115.77	115.07	5295	6.09	89	-	-
TOUCHWOOD	EQ	15-Jul-2024	144.29	143.27	144.22	140.00	141.64	141.36	141.88	11137	15.80	1519	1287	11.56
TPHQ	EQ	15-Jul-2024	1.86	1.80	1.86	1.76	1.82	1.79	1.78	24522255	436.06	5543	16048943	65.45
TPLPLASTEH	EQ	15-Jul-2024	102.50	103.00	104.70	98.00	100.49	100.52	101.07	824603	833.40	4901	211763	25.68
TRACXN	EQ	15-Jul-2024	93.11	93.38	94.60	92.32	93.34	92.83	93.23	470821	438.93	11366	219479	46.62
TRANSTEEL	SM	15-Jul-2024	71.30	71.50	71.50	68.55	70.50	70.15	69.38	74000	51.34	36	40000	54.05
TREEHOUSE	EQ	15-Jul-2024	26.50	26.50	27.48	24.12	25.00	24.69	24.85	184307	45.81	1127	125610	68.15
TREJHARA	BE	15-Jul-2024	190.91	194.72	194.72	194.72	194.72	194.72	194.72	17591	34.25	29	-	-
TREL	EQ	15-Jul-2024	47.82	48.18	49.00	47.00	47.70	47.44	47.80	433312	207.11	5719	216503	49.96
TRENT	EQ	15-Jul-2024	5651.25	5690.00	5754.95	5645.75	5678.00	5675.55	5686.65	498397	28342.11	57613	286174	57.42
TRF	BE	15-Jul-2024	502.10	502.55	504.00	502.55	504.00	504.00	503.28	6671	33.57	121	-	-
TRIDENT	EQ	15-Jul-2024	37.71	37.88	37.97	37.41	37.75	37.67	37.65	7203094	2711.96	35554	3131351	43.47
TRIDHYA	SM	15-Jul-2024	30.00	30.00	30.40	30.00	30.00	30.00	30.09	15000	4.51	5	15000	100.00
TRIGYN	BE	15-Jul-2024	134.06	135.90	136.00	132.10	135.72	135.65	135.10	73248	98.95	423	-	-
TRIL	BE	15-Jul-2024	761.35	761.00	761.00	737.40	751.00	751.20	747.06	85812	641.07	3580	-	-
TRITURBINE	EQ	15-Jul-2024	630.75	632.95	639.00	626.10	635.00	634.80	632.85	172361	1090.79	9918	73610	42.71
TRIVENI	EQ	15-Jul-2024	426.10	430.00	434.85	414.35	419.00	418.55	426.01	1863041	7936.67	44438	944115	50.68
TRU	EQ	15-Jul-2024	49.42	49.95	49.95	46.83	46.85	47.23	48.65	4861490	2365.29	7241	1667862	34.31
TRUST	SM	15-Jul-2024	204.80	214.60	214.60	203.15	208.00	208.75	208.52	73200	152.64	61	44400	60.66
TTKHLTCARE	EQ	15-Jul-2024	1423.65	1438.00	1444.55	1417.20	1428.00	1426.75	1426.37	5132	73.20	946	2741	53.41
TTKPRESTIG	EQ	15-Jul-2024	878.40	879.95	907.70	860.00	887.65	886.05	890.22	112145	998.33	11274	52407	46.73
TTL	EQ	15-Jul-2024	120.27	120.18	123.46	116.46	118.40	118.68	119.26	39499	47.10	811	16817	42.58
TTML	EQ	15-Jul-2024	76.69	77.00	78.95	76.01	77.10	77.10	77.79	6427680	4999.84	37679	1919309	29.86
TV18BRDCST	EQ	15-Jul-2024	43.22	44.00	44.30	42.69	43.86	43.84	43.58	9994076	4355.17	21660	3674424	36.77
TVSELECT	EQ	15-Jul-2024	357.50	355.00	362.10	352.00	361.10	358.45	357.12	56945	203.36	3819	23380	41.06
TVSHLTD	EQ	15-Jul-2024	13572.95	13505.50	13653.30	12900.00	12990.00	12969.65	13135.11	9100	1195.29	2803	6839	75.15
TVSMOTOR	EQ	15-Jul-2024	2439.45	2445.00	2455.55	2424.30	2452.50	2450.85	2442.58	320518	7828.90	26148	127730	39.85
TVSSCS	EQ	15-Jul-2024	187.57	187.60	191.90	185.80	191.00	190.20	189.50	1730809	3279.96	23348	882655	51.00
TVSSRICHAK	EQ	15-Jul-2024	4524.45	4502.35	4831.00	4400.10	4499.90	4478.75	4599.41	25686	1181.40	6339	6677	25.99
TVTODAY	EQ	15-Jul-2024	243.48	245.25	245.50	240.00	243.05	241.12	241.80	97789	236.45	4582	44115	45.11
TVVISION	BE	15-Jul-2024	9.22	9.68	9.68	9.20	9.68	9.68	9.62	75482	7.26	209	-	-
UBL	EQ	15-Jul-2024	2065.10	2071.30	2076.45	2025.00	2065.75	2068.30	2051.82	174900	3588.63	18211	67168	38.40
UCAL	EQ	15-Jul-2024	173.67	173.67	179.00	170.00	171.89	170.57	172.04	30420	52.33	1743	16584	54.52
UCL	SM	15-Jul-2024	62.90	57.60	57.85	57.60	57.85	57.85	57.66	14000	8.07	3	14000	100.00
UCOBANK	EQ	15-Jul-2024	54.38	54.70	57.69	53.90	56.39	56.39	56.47	36859416	20813.18	84701	10939051	29.68
UDAICEMENT	EQ	15-Jul-2024	44.12	44.50	46.35	43.20	44.20	44.15	45.04	2653847	1195.17	15075	1359814	51.24
UDS	EQ	15-Jul-2024	308.25	311.80	331.45	304.85	324.20	323.30	324.27	1005899	3261.80	29791	399708	39.74
UEL	BE	15-Jul-2024	275.02	288.77	288.77	288.77	288.77	288.77	288.77	1059	3.06	98	-	-
UFLEX	EQ	15-Jul-2024	559.70	565.45	565.45	546.05	553.95	550.75	550.32	75841	417.37	4608	34449	45.42
UFO	EQ	15-Jul-2024	133.75	134.95	135.79	131.65	133.50	133.33	133.44	213513	284.92	5016	85003	39.81
UGARSUGAR	EQ	15-Jul-2024	82.76	82.77	83.29	81.10	81.42	81.52	81.79	338706	277.01	5212	154520	45.62
UGROCAP	EQ	15-Jul-2024	269.40	271.30	277.20	267.40	270.50	269.80	271.56	355967	966.65	13754	117590	33.03
UJJIVANSFB	EQ	15-Jul-2024	44.43	44.50	44.59	43.86	43.94	43.91	44.01	15101992	6646.72	54269	10094334	66.84
ULTRACEMCO	EQ	15-Jul-2024	11602.30	11752.90	11898.00	11661.90	11837.85	11833.65	11800.29	394470	46548.62	59475	189832	48.12
UMA	SM	15-Jul-2024	36.10	37.20	37.70	36.00	36.50	36.25	36.98	36000	13.31	9	20000	55.56
UMAEXPORTS	EQ	15-Jul-2024	87.02	88.99	88.99	85.58	85.70	86.02	86.79	258112	224.02	538	113240	43.87
UMANGDAIRY	EQ	15-Jul-2024	113.83	118.50	118.99	115.97	116.00	116.63	117.07	111454	130.47	2203	60607	54.38
UMESLTD	BE	15-Jul-2024	8.07	8.40	8.47	8.07	8.47	8.46	8.45	119802	10.12	414	-	-
UNICHEMLAB	EQ	15-Jul-2024	532.10	533.00	537.85	530.20	535.05	535.10	533.93	12453	66.49	1559	7368	59.17
UNIDT	EQ	15-Jul-2024	242.57	243.75	249.10	241.31	246.00	247.37	245.29	57344	140.66	1196	49160	85.73
UNIENTER	EQ	15-Jul-2024	172.29	172.29	176.30	170.71	171.91	173.22	174.26	23546	41.03	1801	12549	53.30
UNIHEALTH	SM	15-Jul-2024	125.15	124.00	125.00	121.25	125.00	125.00	123.51	7000	8.65	7	5000	71.43
UNIINFO	EQ	15-Jul-2024	37.02	37.75	37.75	34.95	36.00	35.96	35.97	29174	10.50	445	21982	75.35
UNIONBANK	EQ	15-Jul-2024	136.11	136.50	141.00	135.40	139.40	139.18	138.83	22327366	30998.19	110468	11115610	49.78
UNIPARTS	EQ	15-Jul-2024	506.40	506.40	510.15	502.00	507.75	505.85	505.97	168941	854.78	4895	141675	83.86
UNITDSPR	EQ	15-Jul-2024	1289.65	1289.65	1308.00	1275.95	1305.50	1303.70	1295.10	551101	7137.32	30545	326326	59.21
UNITECH	BZ	15-Jul-2024	11.09	11.19	11.52	10.82	11.20	11.22	11.18	4859932	543.13	4318	-	-
UNITEDPOLY	EQ	15-Jul-2024	87.41	89.85	90.00	86.45	87.08	88.27	87.87	14762	12.97	623	5827	39.47
UNITEDTEA	EQ	15-Jul-2024	426.10	426.10	426.65	417.00	418.30	419.05	419.88	5398	22.66	355	3232	59.87
UNIVAFOODS	BE	15-Jul-2024	7.99	7.99	7.99	7.99	7.99	7.99	7.99	7461	0.60	9	-	-
UNIVASTU	BE	15-Jul-2024	176.05	183.97	183.97	176.10	178.05	178.05	178.12	1005	1.79	40	-	-
UNIVCABLES	EQ	15-Jul-2024	817.30	817.30	909.90	808.00	857.00	861.55	869.80	324554	2822.98	31690	90714	27.95
UNIVPHOTO	EQ	15-Jul-2024	376.40	376.40	385.05	371.40	374.05	373.20	376.48	872	3.28	213	430	49.31
UNOMINDA	EQ	15-Jul-2024	1022.00	1028.80	1042.00	999.00	1023.00	1025.50	1020.94	1592002	16253.36	84600	1026374	64.47
UPL	EQ	15-Jul-2024	563.65	566.00	567.50	560.80	563.80	565.05	564.27	1699641	9590.54	34162	749587	44.10
URAVI	BE	15-Jul-2024	583.80	594.70	612.95	585.25	612.95	612.95	607.67	13731	83.44	432	-	-
URBAN	SM	15-Jul-2024	388.80	405.00	405.00	376.00	395.00	394.95	383.23	17600	67.45	44	12000	68.18
URJA	EQ	15-Jul-2024	20.65	21.00	21.35	20.60	20.87	20.85	20.92	3173910	663.89	14402	1833689	57.77
USASEEDS	SM	15-Jul-2024	300.00	300.00	308.80	300.00	308.45	308.45	303.45	1500	4.55	5	900	60.00
USHAMART	EQ	15-Jul-2024	383.30	384.80	390.60	380.30	386.45	387.80	386.18	482053	1861.58	15582	235053	48.76
USK	BE	15-Jul-2024	74.79	75.25	76.00	74.00	75.35	75.25	75.38	89268	67.29	859	-	-
UTIAMC	EQ	15-Jul-2024	1056.80	1065.00	1079.00	1055.00	1076.00	1072.95	1068.67	598334	6394.24	28449	269055	44.97
UTIBANKETF	EQ	15-Jul-2024	53.44	53.84	54.10	53.11	53.60	53.66	53.54	147862	79.17	619	35600	24.08
UTINEXT50	EQ	15-Jul-2024	78.24	79.76	80.60	78.21	78.35	78.58	78.85	126916	100.08	1040	70309	55.40
UTINIFTETF	EQ	15-Jul-2024	265.08	268.10	268.10	262.10	266.60	266.12	266.43	14782	39.38	318	13284	89.87
UTISENSETF	EQ	15-Jul-2024	870.36	860.02	877.97	860.02	871.54	872.51	874.15	614	5.37	113	423	68.89
UTISXN50	EQ	15-Jul-2024	88.74	89.00	89.97	88.05	89.49	89.84	89.30	2924	2.61	113	2798	95.69
UTKARSHBNK	EQ	15-Jul-2024	51.02	51.35	51.47	50.40	51.10	51.01	51.00	4494920	2292.55	14248	3183907	70.83
UTTAMSUGAR	EQ	15-Jul-2024	344.25	349.00	349.00	341.20	344.10	343.10	344.19	85870	295.56	4440	37926	44.17
UWCSL	SM	15-Jul-2024	88.95	93.30	93.30	93.30	93.30	93.30	93.30	2000	1.87	1	2000	100.00
V2RETAIL	BE	15-Jul-2024	779.50	818.00	818.45	780.00	804.00	799.95	811.58	76973	624.70	832	-	-
VADILALIND	EQ	15-Jul-2024	4232.75	4249.85	4279.30	4185.10	4224.00	4218.95	4223.51	10642	449.47	2184	6678	62.75
VAIBHAVGBL	EQ	15-Jul-2024	328.85	328.95	329.95	323.15	328.00	328.30	326.50	231796	756.81	10440	118228	51.01
VAISHALI	EQ	15-Jul-2024	156.43	157.99	165.90	156.10	156.40	156.65	159.98	194037	310.43	1525	115702	59.63
VAKRANGEE	EQ	15-Jul-2024	21.70	21.78	21.79	21.30	21.65	21.48	21.50	6978191	1499.97	11679	3396665	48.68
VALIANTLAB	EQ	15-Jul-2024	150.78	153.00	153.00	146.20	147.50	147.51	149.25	88011	131.36	2444	14508	16.48
VALIANTORG	EQ	15-Jul-2024	403.90	403.00	403.00	379.00	392.35	395.70	390.74	333127	1301.66	31181	147683	44.33
VARDHACRLC	EQ	15-Jul-2024	58.81	59.00	68.78	59.00	65.79	65.40	64.82	916744	594.20	7117	487639	53.19
VARDMNPOLY	EQ	15-Jul-2024	8.97	8.97	9.09	8.56	8.69	8.67	8.71	351530	30.63	1136	261532	74.40
VARROC	EQ	15-Jul-2024	656.95	658.55	704.80	650.15	654.95	656.70	673.19	810172	5453.98	32828	211393	26.09
VASA	SM	15-Jul-2024	6.35	6.05	6.05	6.05	6.05	6.05	6.05	4000	0.24	1	4000	100.00
VASCONEQ	EQ	15-Jul-2024	72.68	73.00	73.50	71.01	72.75	72.33	72.07	1424622	1026.74	10859	534822	37.54
VASWANI	EQ	15-Jul-2024	38.25	43.04	45.90	41.65	45.90	45.90	44.62	429335	191.57	1423	281470	65.56
VBL	EQ	15-Jul-2024	1584.50	1580.00	1633.00	1572.00	1625.00	1627.85	1611.17	1728465	27848.52	92366	880146	50.92
VCL	BE	15-Jul-2024	1.08	1.02	1.02	1.02	1.02	1.02	1.02	45867	0.47	86	-	-
VEDL	EQ	15-Jul-2024	449.70	452.10	462.50	446.25	462.25	459.45	456.86	10391508	47474.99	94494	4007550	38.57
VEEKAYEM	SM	15-Jul-2024	206.40	196.20	197.00	196.10	196.10	196.10	196.41	3500	6.87	6	3000	85.71
VELS	SM	15-Jul-2024	59.50	61.85	62.45	60.20	60.20	60.20	62.18	24000	14.92	12	22800	95.00
VENKEYS	EQ	15-Jul-2024	1912.50	1894.00	1948.80	1891.00	1902.00	1907.85	1918.85	28497	546.81	3591	15275	53.60
VENUSPIPES	EQ	15-Jul-2024	2199.50	2208.70	2224.30	2150.00	2190.10	2205.65	2199.01	61125	1344.15	9422	28830	47.17
VENUSREM	EQ	15-Jul-2024	388.70	394.00	394.00	365.00	380.65	381.00	383.68	103618	397.56	6676	34171	32.98
VERANDA	EQ	15-Jul-2024	290.26	298.00	305.99	292.01	296.00	298.13	299.89	794337	2382.10	5591	537697	67.69
VERITAAS	SM	15-Jul-2024	143.00	140.00	140.00	137.45	139.90	139.90	139.07	9600	13.35	8	8400	87.50
VERTEXPLUS	ST	15-Jul-2024	165.90	173.35	174.15	173.35	174.15	174.15	173.92	4200	7.30	7	4200	100.00
VERTOZ	BE	15-Jul-2024	39.60	40.20	40.20	37.65	39.00	38.55	38.07	1153410	439.12	2071	-	-
VESUVIUS	EQ	15-Jul-2024	5128.15	5169.00	5372.30	5075.10	5222.00	5221.15	5213.39	28818	1502.39	6781	16831	58.40
VETO	EQ	15-Jul-2024	149.40	150.00	157.00	149.20	151.50	150.57	152.74	923877	1411.13	9780	399118	43.20
VGUARD	EQ	15-Jul-2024	466.45	469.90	471.30	457.95	461.10	462.05	463.71	297331	1378.77	27089	172422	57.99
VHL	EQ	15-Jul-2024	4288.15	4300.05	4553.70	4276.35	4375.00	4386.65	4445.04	16962	753.97	3782	4621	27.24
VHLTD	BE	15-Jul-2024	120.71	126.45	126.74	126.45	126.74	126.74	126.73	398	0.50	17	-	-
VIAZ	SM	15-Jul-2024	58.25	58.00	58.00	57.05	57.05	57.05	57.53	4000	2.30	2	2000	50.00
VIDHIING	EQ	15-Jul-2024	430.50	430.70	434.50	427.05	433.95	432.75	429.92	11771	50.61	1117	6276	53.32
VIJAYA	EQ	15-Jul-2024	784.10	786.35	787.80	772.65	783.15	783.75	782.75	125108	979.28	11131	64332	51.42
VIJIFIN	BE	15-Jul-2024	2.90	2.84	2.84	2.84	2.84	2.84	2.84	20452	0.58	70	-	-
VIKASECO	EQ	15-Jul-2024	3.78	3.80	3.84	3.78	3.81	3.80	3.80	5480570	208.44	7069	3524147	64.30
VIKASLIFE	EQ	15-Jul-2024	5.23	5.27	5.27	5.15	5.16	5.16	5.18	6608605	342.37	11378	3597044	54.43
VILAS	SM	15-Jul-2024	491.10	506.95	523.40	501.75	515.00	511.45	512.48	134000	686.72	122	101000	75.37
VILINBIO	SM	15-Jul-2024	18.95	18.40	18.85	18.40	18.85	18.70	18.63	16000	2.98	4	16000	100.00
VIMTALABS	EQ	15-Jul-2024	516.15	516.15	523.20	498.05	515.70	512.55	508.02	30757	156.25	4167	11696	38.03
VINATIORGA	EQ	15-Jul-2024	1908.80	1908.80	1923.30	1877.10	1906.50	1914.00	1907.60	42246	805.89	7128	18459	43.69
VINDHYATEL	EQ	15-Jul-2024	2521.20	2539.40	2550.00	2480.00	2523.90	2513.55	2518.27	23494	591.64	5054	9347	39.78
VINEETLAB	EQ	15-Jul-2024	62.82	64.15	64.30	62.21	64.00	63.94	63.33	46468	29.43	1041	12757	27.45
VINNY	EQ	15-Jul-2024	4.19	4.27	4.34	4.13	4.23	4.21	4.26	567721	24.19	1511	426293	75.09
VINSYS	SM	15-Jul-2024	374.30	374.30	435.00	374.30	428.00	409.95	402.08	65000	261.35	106	56000	86.15
VINYAS	SM	15-Jul-2024	1121.95	1111.95	1173.00	1087.00	1123.00	1119.15	1124.09	13400	150.63	60	9600	71.64
VINYLINDIA	EQ	15-Jul-2024	412.35	414.10	423.50	412.25	413.55	413.30	417.87	41842	174.84	3672	15554	37.17
VIPCLOTHNG	EQ	15-Jul-2024	49.89	50.00	52.40	49.89	51.48	50.78	51.47	2098632	1080.24	7863	1444993	68.85
VIPIND	EQ	15-Jul-2024	465.90	475.80	492.00	468.10	476.40	476.80	477.22	1539127	7345.06	46026	605484	39.34
VIPULLTD	EQ	15-Jul-2024	48.17	45.76	46.10	45.76	45.76	45.76	45.77	290245	132.85	803	231648	79.81
VIRINCHI	EQ	15-Jul-2024	33.79	34.19	34.34	33.50	34.05	33.88	33.93	538431	182.66	2518	286128	53.14
VISAKAIND	EQ	15-Jul-2024	112.12	112.15	113.49	109.02	109.79	109.79	110.28	161180	177.75	2727	92123	57.16
VISAMAN	SM	15-Jul-2024	42.75	43.00	43.25	41.10	43.00	42.25	42.20	78000	32.91	26	51000	65.38
VISASTEEL	BE	15-Jul-2024	26.70	25.36	25.40	25.36	25.36	25.36	25.36	111700	28.33	128	-	-
VISESHINFO	BZ	15-Jul-2024	0.42	0.44	0.44	0.40	0.42	0.41	0.42	14586808	60.60	6738	-	-
VISHNU	EQ	15-Jul-2024	436.15	440.00	459.70	434.00	445.95	444.75	447.33	95077	425.31	3119	58615	61.65
VISHNUINFR	SM	15-Jul-2024	235.65	234.35	247.40	234.35	246.55	244.40	244.07	46500	113.49	69	34500	74.19
VISHWARAJ	EQ	15-Jul-2024	16.99	17.08	17.10	16.73	16.99	16.93	16.87	1290791	217.78	3335	416263	32.25
VISHWAS	SM	15-Jul-2024	73.05	74.90	74.90	72.55	73.05	73.05	73.63	17600	12.96	11	11200	63.64
VITAL	SM	15-Jul-2024	104.95	105.00	105.90	101.55	103.20	103.35	103.31	56400	58.27	42	31200	55.32
VIVIANA	SM	15-Jul-2024	865.00	825.05	854.00	821.75	826.25	824.55	827.31	31500	260.60	61	25000	79.37
VIVIDHA	BE	15-Jul-2024	1.20	1.17	1.17	1.17	1.17	1.17	1.17	514411	6.02	297	-	-
VIVO	SM	15-Jul-2024	80.00	78.00	78.00	78.00	78.00	78.00	78.00	4800	3.74	1	4800	100.00
VLEGOV	BE	15-Jul-2024	81.75	82.79	85.82	77.75	85.60	84.89	82.75	1165834	964.74	2584	-	-
VLSFINANCE	EQ	15-Jul-2024	312.15	314.90	316.35	305.90	311.05	312.80	310.37	84463	262.15	7001	40189	47.58
VMARCIND	SM	15-Jul-2024	198.50	208.40	208.40	200.00	202.85	204.65	206.54	146000	301.55	137	113000	77.40
VMART	EQ	15-Jul-2024	3274.80	3315.10	3364.95	3145.00	3270.00	3255.10	3258.58	20171	657.29	5202	6335	31.41
VOLTAMP	EQ	15-Jul-2024	12093.20	12380.00	12438.90	12010.00	12345.00	12329.55	12277.82	14463	1775.74	5477	6370	44.04
VOLTAS	EQ	15-Jul-2024	1520.00	1520.10	1535.10	1515.05	1526.70	1530.95	1528.05	1231226	18813.80	79383	664207	53.95
VPRPL	EQ	15-Jul-2024	198.74	199.90	203.10	198.00	202.50	202.03	200.95	775115	1557.59	12974	359931	46.44
VR	SM	15-Jul-2024	176.25	178.00	181.00	178.00	181.00	181.00	179.72	8000	14.38	5	8000	100.00
VRAJ	BE	15-Jul-2024	233.07	236.95	237.75	233.15	235.00	235.19	235.35	157733	371.22	4000	-	-
VRLLOG	EQ	15-Jul-2024	586.70	589.80	590.00	578.10	580.55	580.75	580.84	39440	229.08	2762	21663	54.93
VSSL	EQ	15-Jul-2024	303.00	304.75	308.00	299.05	302.65	303.05	302.66	58746	177.80	4090	27267	46.42
VSTIND	EQ	15-Jul-2024	4113.95	4168.00	4242.65	4150.00	4196.00	4189.60	4206.39	27616	1161.64	6360	11891	43.06
VSTL	BE	15-Jul-2024	250.25	253.40	254.90	249.50	251.00	250.75	250.87	53031	133.04	523	-	-
VSTTILLERS	EQ	15-Jul-2024	4099.70	4099.70	4134.65	3990.05	4044.95	4049.90	4046.85	8156	330.06	2367	4824	59.15
VTL	EQ	15-Jul-2024	522.20	527.65	585.00	525.00	547.00	552.45	562.05	3278104	18424.59	100074	486417	14.84
WABAG	EQ	15-Jul-2024	1281.40	1283.75	1294.95	1239.00	1263.85	1255.25	1254.22	493218	6186.03	37334	237464	48.15
WALCHANNAG	EQ	15-Jul-2024	347.09	343.00	364.44	332.50	335.27	334.92	349.52	1473316	5149.57	17763	598574	40.63
WANBURY	EQ	15-Jul-2024	183.49	189.90	192.66	186.90	192.66	192.66	191.11	108172	206.73	467	88219	81.55
WEALTH	EQ	15-Jul-2024	843.75	856.90	875.00	804.20	815.00	816.50	837.78	48286	404.53	5387	30871	63.93
WEBELSOLAR	BE	15-Jul-2024	548.15	553.95	554.00	531.50	539.85	537.30	539.04	119859	646.09	3772	-	-
WEIZMANIND	BE	15-Jul-2024	120.16	122.74	122.74	118.10	121.08	119.24	119.59	5792	6.93	95	-	-
WEL	BE	15-Jul-2024	1204.30	1170.10	1203.95	1144.10	1176.00	1168.90	1158.69	12139	140.65	429	-	-
WELCORP	EQ	15-Jul-2024	658.45	657.30	657.30	630.60	637.50	638.10	638.28	644224	4111.95	22391	299462	46.48
WELENT	EQ	15-Jul-2024	498.20	498.80	504.60	492.05	498.25	499.70	497.52	171878	855.13	12241	70389	40.95
WELINV	EQ	15-Jul-2024	807.80	839.30	839.30	791.00	791.00	796.80	810.84	236	1.91	49	59	25.00
WELSPUNLIV	EQ	15-Jul-2024	170.27	174.00	176.80	167.84	169.90	169.43	172.43	5935153	10233.88	55671	2121573	35.75
WENDT	EQ	15-Jul-2024	16089.90	15871.00	15999.95	15800.05	15936.90	15857.90	15885.97	353	56.08	258	215	60.91
WESTLIFE	EQ	15-Jul-2024	853.80	848.00	863.40	841.05	850.00	853.25	852.82	61149	521.49	7397	33968	55.55
WEWIN	BE	15-Jul-2024	74.10	75.58	75.58	75.00	75.00	75.00	75.49	3117	2.35	23	-	-
WHEELS	EQ	15-Jul-2024	859.70	860.00	868.50	847.05	868.50	865.75	859.69	46772	402.09	4497	25261	54.01
WHIRLPOOL	EQ	15-Jul-2024	1987.15	1986.10	2025.00	1941.10	2022.00	2016.80	2001.94	149807	2999.05	13910	97719	65.23
WILLAMAGOR	EQ	15-Jul-2024	38.60	38.52	39.34	37.10	38.65	37.96	38.18	13188	5.03	364	6462	49.00
WINDLAS	EQ	15-Jul-2024	700.80	700.00	701.00	680.15	701.00	696.20	691.91	50997	352.86	4472	28519	55.92
WINDMACHIN	EQ	15-Jul-2024	167.85	168.00	170.66	162.00	162.50	163.33	165.20	252256	416.71	2422	174762	69.28
WINNY	SM	15-Jul-2024	309.80	318.90	324.00	300.10	310.00	313.75	312.57	53000	165.66	48	26000	49.06
WINSOL	SM	15-Jul-2024	419.60	419.95	422.50	405.00	411.95	409.55	411.18	62400	256.57	35	38400	61.54
WINSOME	BE	15-Jul-2024	3.72	3.78	3.79	3.78	3.79	3.79	3.79	55890	2.12	88	-	-
WIPL	EQ	15-Jul-2024	158.05	163.00	163.00	154.91	158.00	157.67	156.86	4537	7.12	219	2930	64.58
WIPRO	EQ	15-Jul-2024	560.15	566.90	566.90	556.15	561.00	559.70	560.79	8049739	45142.04	137790	3911616	48.59
WOCKPHARMA	EQ	15-Jul-2024	857.25	855.00	868.00	832.70	840.15	839.70	846.59	504006	4266.87	21010	260293	51.64
WOMANCART	SM	15-Jul-2024	220.00	230.95	231.00	229.00	231.00	231.00	230.74	12800	29.54	8	12800	100.00
WONDERLA	EQ	15-Jul-2024	900.70	901.00	915.00	892.20	906.95	909.30	904.70	29735	269.01	5100	15236	51.24
WORTH	EQ	15-Jul-2024	125.94	125.94	125.94	122.35	122.35	123.88	124.66	24254	30.23	532	10542	43.46
WSI	EQ	15-Jul-2024	167.79	170.00	185.66	167.12	182.05	181.54	179.93	1864338	3354.53	40041	815494	43.74
WSTCSTPAPR	EQ	15-Jul-2024	690.65	690.65	698.00	678.00	679.90	680.20	684.77	137894	944.25	8004	78877	57.20
WTICAB	SM	15-Jul-2024	297.65	297.65	297.65	292.15	294.00	294.85	295.19	37000	109.22	33	25000	67.57
XCHANGING	EQ	15-Jul-2024	130.45	132.50	142.70	130.90	140.25	139.08	138.42	4946288	6846.43	46846	1665525	33.67
XELPMOC	BE	15-Jul-2024	115.90	116.00	118.00	113.90	115.50	115.14	115.93	9267	10.74	137	-	-
XPROINDIA	EQ	15-Jul-2024	1021.05	1024.80	1055.00	1010.95	1055.00	1048.05	1039.40	33561	348.83	3840	23534	70.12
YAARI	BE	15-Jul-2024	9.99	10.20	10.25	9.75	9.99	9.97	9.99	138931	13.88	370	-	-
YASHO	EQ	15-Jul-2024	1848.15	1850.00	1878.15	1820.15	1851.00	1847.50	1837.73	11077	203.57	2466	7249	65.44
YASHOPTICS	SM	15-Jul-2024	105.30	103.55	106.30	102.70	105.35	105.80	104.79	54400	57.01	34	40000	73.53
YATHARTH	EQ	15-Jul-2024	429.80	433.00	437.45	428.00	435.00	434.85	434.26	157005	681.81	10558	100052	63.73
YATRA	EQ	15-Jul-2024	126.31	127.40	127.40	124.50	125.10	124.98	125.46	186661	234.18	4197	108678	58.22
YCCL	SM	15-Jul-2024	25.00	25.40	25.55	24.55	24.55	24.55	25.17	15000	3.78	4	15000	100.00
YESBANK	EQ	15-Jul-2024	25.60	25.65	26.80	25.10	26.37	26.38	25.95	394428177	102356.28	316475	104529707	26.50
YUDIZ	ST	15-Jul-2024	62.50	65.55	65.60	64.95	65.60	65.60	65.28	9600	6.27	11	9600	100.00
YUKEN	EQ	15-Jul-2024	1493.25	1519.00	1533.85	1453.25	1493.00	1499.35	1498.26	47316	708.91	3215	31808	67.22
ZAGGLE	EQ	15-Jul-2024	301.35	304.90	319.70	301.20	311.00	309.35	311.82	5102908	15911.74	92076	1909176	37.41
ZEAL	SM	15-Jul-2024	196.60	200.00	200.00	192.55	193.00	193.00	194.51	12000	23.34	15	9000	75.00
ZEEL	EQ	15-Jul-2024	155.50	156.80	161.54	155.05	160.34	160.14	158.79	28769330	45683.90	100412	13805219	47.99
ZEELEARN	BE	15-Jul-2024	8.37	8.53	8.53	8.53	8.53	8.53	8.53	189583	16.17	155	-	-
ZEEMEDIA	EQ	15-Jul-2024	14.97	15.30	15.30	14.65	14.87	14.89	14.95	11225622	1678.66	9345	4125102	36.75
ZENITHDRUG	SM	15-Jul-2024	63.30	65.20	75.95	65.20	75.95	75.95	73.81	606400	447.57	325	408000	67.28
ZENITHEXPO	BE	15-Jul-2024	341.55	334.75	334.75	334.75	334.75	334.75	334.75	547	1.83	12	-	-
ZENITHSTL	BE	15-Jul-2024	11.93	11.85	11.90	11.33	11.33	11.33	11.41	438264	50.01	928	-	-
ZENSARTECH	EQ	15-Jul-2024	769.70	778.00	839.50	770.10	787.00	786.90	809.23	7353619	59507.39	186219	1249558	16.99
ZENTEC	EQ	15-Jul-2024	1296.15	1350.00	1360.95	1332.00	1360.95	1360.95	1356.19	589289	7991.91	13725	317072	53.81
ZFCVINDIA	EQ	15-Jul-2024	15888.70	15950.00	15950.00	15750.00	15880.00	15829.55	15809.82	4145	655.32	1722	1987	47.94
ZIMLAB	EQ	15-Jul-2024	108.96	107.90	110.30	106.78	107.55	107.65	108.17	85824	92.83	3202	39647	46.20
ZODIAC	BE	15-Jul-2024	723.10	708.65	708.65	708.65	708.65	708.65	708.65	8614	61.04	624	-	-
ZODIACLOTH	BE	15-Jul-2024	144.63	147.35	147.35	137.39	141.75	141.87	140.89	30540	43.03	378	-	-
ZOMATO	EQ	15-Jul-2024	222.47	225.00	232.00	225.00	229.25	229.15	227.67	51203051	116572.08	360102	24583197	48.01
ZOTA	EQ	15-Jul-2024	564.05	567.00	582.60	562.60	578.00	579.10	574.24	44125	253.38	2209	22408	50.78
ZTECH	SM	15-Jul-2024	273.05	273.05	274.00	259.40	259.40	259.40	261.89	84000	219.99	58	74400	88.57
ZUARI	EQ	15-Jul-2024	223.76	223.80	226.67	219.40	223.01	223.54	223.05	268468	598.81	10206	82174	30.61
ZUARIIND	EQ	15-Jul-2024	397.90	397.90	399.50	381.75	394.70	393.10	390.11	185719	724.51	10606	73643	39.65
ZYDUSLIFE	EQ	15-Jul-2024	1175.15	1174.00	1198.95	1171.70	1189.00	1188.00	1188.58	1258197	14954.66	61775	700590	55.68
ZYDUSWELL	EQ	15-Jul-2024	2177.55	2152.05	2175.00	2125.85	2130.50	2140.60	2151.26	22603	486.25	4247	11260	49.82