nse-sec-bhavdata-full-2024-08-09.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	09-Aug-2024	115.00	119.20	119.20	118.99	119.00	119.00	119.00	7046	8.38	8	7046	100.00
20MICRONS	EQ	09-Aug-2024	301.10	304.90	331.50	301.55	329.80	326.90	320.51	1905999	6108.87	58880	390106	20.47
21STCENMGM	BE	09-Aug-2024	93.40	95.26	95.26	95.26	95.26	95.26	95.26	1658	1.58	9	-	-
360ONE	EQ	09-Aug-2024	1030.35	1037.00	1040.00	1011.30	1028.70	1033.35	1034.55	147180	1522.65	11683	95701	65.02
3IINFOLTD	EQ	09-Aug-2024	34.75	34.99	35.25	33.80	33.98	34.00	34.42	964491	331.98	6490	555030	57.55
3MINDIA	EQ	09-Aug-2024	37122.20	37499.00	37541.05	36915.95	37440.00	37439.80	37214.50	3578	1331.53	2143	1734	48.46
3PLAND	EQ	09-Aug-2024	46.84	55.54	56.15	50.11	50.27	51.14	53.14	1388517	737.84	11793	336392	24.23
522GS2025	GS	09-Aug-2024	99.20	98.82	98.82	98.82	98.82	98.82	98.82	20	0.02	1	20	100.00
563GS2026	GS	09-Aug-2024	99.90	99.18	99.18	99.18	99.18	99.18	99.18	6	0.01	2	6	100.00
574GS2026	GS	09-Aug-2024	98.49	98.45	98.59	98.45	98.59	98.59	98.59	286	0.28	11	286	100.00
579GS2030	GS	09-Aug-2024	94.90	94.75	94.86	94.75	94.86	94.86	94.81	2	0.00	2	1	50.00
5PAISA	EQ	09-Aug-2024	463.85	483.80	492.90	466.00	488.50	488.30	483.43	149139	720.98	10915	55816	37.43
610GS2031	GS	09-Aug-2024	96.00	95.75	96.00	95.75	96.00	96.00	95.75	40001	38.30	3	40001	100.00
618GS2024	GS	09-Aug-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	10	0.01	1	10	100.00
63MOONS	EQ	09-Aug-2024	351.50	359.75	369.05	353.75	356.55	358.80	363.29	241310	876.66	5880	120549	49.96
654GS2032	GS	09-Aug-2024	98.50	97.61	98.00	97.61	98.00	98.00	98.00	5004	4.90	4	5004	100.00
667GS2035	GS	09-Aug-2024	97.55	97.55	97.55	97.55	97.55	97.55	97.55	10	0.01	1	10	100.00
667GS2050	GS	09-Aug-2024	96.18	96.98	96.98	96.98	96.98	96.98	96.98	2005	1.94	2	2005	100.00
676GS2061	GS	09-Aug-2024	99.99	100.03	100.08	98.20	98.20	98.20	100.07	804	0.80	5	804	100.00
68GS2060	GS	09-Aug-2024	97.65	97.65	97.65	97.40	97.65	97.65	97.54	1443	1.41	4	1443	100.00
699GS2026	GS	09-Aug-2024	102.55	102.25	102.25	102.25	102.25	102.25	102.25	2800	2.86	1	2800	100.00
702GS2027	GS	09-Aug-2024	102.05	102.05	102.05	102.05	102.05	102.05	102.05	1	0.00	1	1	100.00
702GS2031	GS	09-Aug-2024	102.20	100.80	102.20	100.80	101.00	101.00	100.89	251	0.25	6	211	84.06
704GS2029	GS	09-Aug-2024	102.50	102.50	102.50	101.10	101.10	101.10	102.26	587	0.60	3	487	82.96
706GS2028	GS	09-Aug-2024	103.10	102.90	103.19	102.90	102.91	102.93	102.92	34300	35.30	11	32200	93.88
710GS2029	GS	09-Aug-2024	103.43	103.60	103.60	102.85	103.29	103.27	103.23	13300	13.73	10	10800	81.20
717GS2030	GS	09-Aug-2024	103.40	103.08	103.72	103.08	103.56	103.56	103.10	105001	108.25	12	103301	98.38
718GS2033	GS	09-Aug-2024	105.40	104.25	105.00	104.25	105.00	105.00	105.00	60198	63.21	6	60198	100.00
718GS2037	GS	09-Aug-2024	102.40	102.01	102.40	102.01	102.40	102.38	102.36	29229	29.92	16	26549	90.83
725GS2063	GS	09-Aug-2024	104.10	103.00	103.65	103.00	103.60	103.60	103.50	35520	36.76	8	35360	99.55
726GS2032	GS	09-Aug-2024	105.95	106.00	106.00	106.00	106.00	106.00	106.00	5	0.01	1	5	100.00
726GS2033	GS	09-Aug-2024	102.67	102.67	102.67	102.40	102.45	102.49	102.50	5649	5.79	4	5649	100.00
732GS2030	GS	09-Aug-2024	104.00	104.00	104.00	103.10	103.11	103.11	103.43	17000	17.58	12	17000	100.00
733GS2026	GS	09-Aug-2024	103.10	102.45	103.10	102.45	103.10	103.10	103.06	10700	11.03	10	10700	100.00
734GS2064	GS	09-Aug-2024	105.31	105.69	105.90	105.69	105.90	105.79	105.71	1498	1.58	5	1498	100.00
737GS2028	GS	09-Aug-2024	104.25	103.74	103.79	103.30	103.76	103.77	103.62	2805	2.91	17	2105	75.04
738GS2027	GS	09-Aug-2024	102.70	102.00	102.90	102.00	102.80	102.83	102.81	99737	102.54	39	99657	99.92
73GS2053	GS	09-Aug-2024	104.65	105.00	105.00	103.65	104.59	104.61	104.29	26701	27.85	13	25101	94.01
741GS2036	GS	09-Aug-2024	104.50	105.00	105.00	104.25	104.40	104.40	104.82	20811	21.81	7	20710	99.51
746GS2073	GS	09-Aug-2024	107.20	107.20	107.20	107.00	107.00	107.00	107.08	1100	1.18	5	1100	100.00
74GS2062	GS	09-Aug-2024	107.30	107.30	107.30	106.06	107.30	107.30	106.06	4453	4.72	4	4453	100.00
754GS2036	GS	09-Aug-2024	106.51	106.51	106.51	106.20	106.50	106.48	106.44	521165	554.75	105	517965	99.39
772GS2049	GS	09-Aug-2024	111.00	110.95	110.95	110.95	110.95	110.95	110.95	550	0.61	2	550	100.00
92GS2030	GS	09-Aug-2024	114.62	114.62	119.00	114.62	119.00	117.01	115.82	2008	2.33	5	2008	100.00
A2ZINFRA	BE	09-Aug-2024	17.93	18.35	18.45	17.31	17.45	17.43	17.73	161292	28.60	319	-	-
AAATECH	EQ	09-Aug-2024	122.36	122.30	125.58	120.10	121.20	122.87	122.71	95424	117.10	4124	35782	37.50
AADHARHFC	EQ	09-Aug-2024	418.45	431.75	432.90	423.15	426.50	427.30	427.26	598058	2555.26	24538	412824	69.03
AAKASH	BE	09-Aug-2024	12.98	12.95	13.25	12.80	13.17	13.04	13.00	215817	28.05	1004	-	-
AAREYDRUGS	EQ	09-Aug-2024	52.65	52.65	54.00	51.41	53.15	53.34	53.10	101481	53.88	1161	67336	66.35
AARON	EQ	09-Aug-2024	271.10	275.00	275.00	267.00	267.15	269.30	270.47	18528	50.11	861	11080	59.80
AARTECH	BE	09-Aug-2024	212.64	71.00	74.42	71.00	74.42	74.37	74.25	66084	49.07	879	-	-
AARTIDRUGS	EQ	09-Aug-2024	517.20	525.00	527.20	510.35	516.30	515.10	518.00	150101	777.52	9229	53198	35.44
AARTIIND	EQ	09-Aug-2024	747.70	755.00	762.50	742.50	748.00	748.40	752.13	1199159	9019.28	42434	261848	21.84
AARTIPHARM	EQ	09-Aug-2024	604.45	606.45	609.85	593.50	595.05	595.00	601.38	98173	590.39	7238	52715	53.70
AARTISURF	EQ	09-Aug-2024	631.05	631.95	636.00	623.60	627.00	632.05	629.83	13926	87.71	2171	8190	58.81
AARTISURF	P1	09-Aug-2024	186.00	200.00	200.00	186.05	186.05	193.00	193.03	20	0.04	2	0	0.00
AARVEEDEN	BE	09-Aug-2024	38.97	40.00	40.00	37.80	38.96	38.93	38.79	26112	10.13	111	-	-
AARVI	EQ	09-Aug-2024	144.43	145.00	148.70	142.60	144.20	144.75	145.52	34158	49.71	1235	15581	45.61
AATMAJ	SM	09-Aug-2024	28.00	29.00	29.00	26.75	26.75	26.85	27.62	36000	9.94	18	24000	66.67
AAVAS	EQ	09-Aug-2024	1648.15	1648.15	1664.85	1635.00	1646.50	1644.95	1651.66	81383	1344.17	10540	35784	43.97
ABAN	EQ	09-Aug-2024	65.59	66.01	66.52	64.88	65.33	65.27	65.81	111796	73.58	1003	78579	70.29
ABB	EQ	09-Aug-2024	7942.30	8150.00	8263.75	7921.00	7950.00	7972.10	8091.65	1288936	104296.25	126835	436843	33.89
ABBOTINDIA	EQ	09-Aug-2024	27219.70	27300.00	27738.15	27132.05	27214.15	27228.90	27419.17	26269	7202.74	9821	6065	23.09
ABCAPITAL	EQ	09-Aug-2024	210.59	212.55	213.78	210.00	211.25	211.80	212.11	2239181	4749.54	22883	892766	39.87
ABCOTS	SM	09-Aug-2024	231.50	243.00	243.05	242.95	243.05	243.05	242.99	2000	4.86	4	1000	50.00
ABDL	EQ	09-Aug-2024	289.05	295.90	297.00	288.75	292.05	292.25	291.70	347147	1012.61	5605	214326	61.74
ABFRL	EQ	09-Aug-2024	316.00	319.20	327.50	314.70	323.85	324.70	320.56	3359383	10768.78	30892	1652667	49.20
ABGSEC	EQ	09-Aug-2024	101.20	101.64	101.64	101.21	101.60	101.56	101.57	405	0.41	11	403	99.51
ABINFRA	SM	09-Aug-2024	69.80	70.15	72.45	68.10	70.05	70.05	70.03	362000	253.49	60	248000	68.51
ABMINTLLTD	BE	09-Aug-2024	59.50	58.31	58.40	58.31	58.40	58.40	58.34	66	0.04	9	-	-
ABSLAMC	EQ	09-Aug-2024	655.10	659.00	703.60	659.00	700.00	695.75	689.89	699265	4824.13	34553	261542	37.40
ABSLBANETF	EQ	09-Aug-2024	50.75	51.74	51.74	50.82	51.24	51.13	51.35	418621	214.97	671	96183	22.98
ABSLLIQUID	EQ	09-Aug-2024	1000.01	999.99	1000.01	999.99	1000.01	1000.01	1000.00	3690	36.90	16	3460	93.77
ABSLNN50ET	EQ	09-Aug-2024	74.67	73.33	77.00	73.33	74.78	75.73	75.19	242048	182.00	409	26327	10.88
ABSLPSE	EQ	09-Aug-2024	11.26	11.31	11.42	11.22	11.35	11.31	11.33	847951	96.07	718	116608	13.75
ABSMARINE	SM	09-Aug-2024	305.65	311.95	313.95	305.30	313.30	311.40	311.24	63000	196.08	60	42000	66.67
ACC	EQ	09-Aug-2024	2357.20	2375.60	2382.15	2341.05	2351.40	2351.55	2359.10	192288	4536.27	18193	74669	38.83
ACCELYA	EQ	09-Aug-2024	1760.45	1769.00	1781.55	1759.05	1769.00	1762.90	1764.52	5796	102.27	1387	3001	51.78
ACCENTMIC	SM	09-Aug-2024	272.85	279.00	279.50	270.00	272.75	272.75	272.79	17500	47.74	34	14000	80.00
ACCORD	SM	09-Aug-2024	26.15	27.30	27.40	26.00	26.00	26.00	26.83	12000	3.22	6	6000	50.00
ACCURACY	BE	09-Aug-2024	11.69	11.90	11.90	11.10	11.46	11.38	11.39	334643	38.11	1190	-	-
ACE	EQ	09-Aug-2024	1300.60	1315.35	1327.50	1284.00	1288.80	1286.95	1298.62	284934	3700.22	35560	155559	54.59
ACEINTEG	EQ	09-Aug-2024	33.39	33.14	34.89	33.14	33.57	33.90	33.92	49017	16.63	1534	12040	24.56
ACI	EQ	09-Aug-2024	680.15	684.00	718.00	684.00	715.00	712.05	707.37	1627821	11514.69	44072	745233	45.78
ACL	EQ	09-Aug-2024	94.67	94.91	96.70	94.00	94.20	94.26	94.56	46324	43.80	1185	26687	57.61
ACLGATI	EQ	09-Aug-2024	95.67	97.50	97.50	95.01	95.01	95.87	95.96	355861	341.47	4655	179263	50.37
ACSAL	SM	09-Aug-2024	56.95	57.00	58.50	57.00	58.20	58.20	57.76	30000	17.33	10	24000	80.00
ADANIENSOL	EQ	09-Aug-2024	1101.45	1110.00	1131.90	1101.10	1106.95	1103.80	1115.56	2246263	25058.48	78461	853660	38.00
ADANIENT	EQ	09-Aug-2024	3167.55	3209.00	3219.30	3171.05	3186.50	3187.55	3193.28	760165	24274.23	43358	215129	28.30
ADANIGREEN	EQ	09-Aug-2024	1778.15	1800.00	1806.00	1772.00	1774.00	1780.85	1784.39	392051	6995.72	24061	195638	49.90
ADANIPORTS	EQ	09-Aug-2024	1519.00	1541.50	1543.50	1519.00	1532.00	1533.80	1530.43	1503033	23002.88	68808	588122	39.13
ADANIPOWER	EQ	09-Aug-2024	691.55	697.05	703.90	691.55	692.00	695.40	695.79	13922027	96867.93	119874	8286216	59.52
ADFFOODS	EQ	09-Aug-2024	225.32	227.15	230.10	225.00	225.40	228.55	227.34	105802	240.53	3947	52416	49.54
ADL	EQ	09-Aug-2024	96.03	97.02	98.99	95.00	95.05	95.95	96.13	5986	5.75	437	2998	50.08
ADORWELD	EQ	09-Aug-2024	1338.90	1356.90	1357.00	1321.20	1330.00	1327.10	1331.49	14748	196.37	2629	9353	63.42
ADROITINFO	EQ	09-Aug-2024	17.90	18.98	18.98	17.50	17.89	17.58	17.82	32836	5.85	295	25217	76.80
ADROITPP1	E1	09-Aug-2024	6.17	5.55	6.39	5.55	5.90	5.85	5.57	238730	13.30	124	207736	87.02
ADSL	EQ	09-Aug-2024	210.64	213.80	214.95	206.58	207.31	207.95	209.92	340941	715.70	12991	153037	44.89
ADVANIHOTR	EQ	09-Aug-2024	72.74	73.70	74.00	72.42	73.18	73.20	73.10	96309	70.40	2831	50483	52.42
ADVENZYMES	EQ	09-Aug-2024	417.80	420.10	425.75	411.25	415.00	414.05	418.42	243273	1017.90	14249	120684	49.61
AEGISLOG	EQ	09-Aug-2024	730.95	747.30	762.00	737.45	750.75	751.25	750.56	226401	1699.27	18920	99288	43.85
AEROFLEX	EQ	09-Aug-2024	155.03	157.50	157.55	151.65	152.20	152.14	153.84	391332	602.02	8515	209685	53.58
AETHER	EQ	09-Aug-2024	873.90	886.90	900.50	870.45	885.00	880.70	883.91	44019	389.09	3729	16472	37.42
AFFLE	EQ	09-Aug-2024	1482.20	1507.75	1634.00	1494.20	1594.80	1595.20	1582.72	4974159	78726.99	205483	1107671	22.27
AFIL	EQ	09-Aug-2024	103.80	106.90	106.91	101.25	104.00	103.24	103.47	165285	171.02	3322	91918	55.61
AGARIND	EQ	09-Aug-2024	1220.95	1294.95	1335.00	1285.95	1309.00	1309.00	1308.05	505022	6605.95	27277	269345	53.33
AGARWALFT	ST	09-Aug-2024	95.50	96.00	99.00	95.80	99.00	99.00	97.54	21000	20.48	7	21000	100.00
AGI	EQ	09-Aug-2024	775.95	788.00	788.00	756.05	761.00	759.90	766.18	106332	814.70	7135	59946	56.38
AGIIL	EQ	09-Aug-2024	821.30	850.00	884.40	657.05	800.00	790.60	822.63	7870	64.74	233	7363	93.56
AGNI	SM	09-Aug-2024	47.00	48.90	49.35	47.70	49.35	49.05	48.98	160000	78.37	64	97500	60.94
AGRITECH	EQ	09-Aug-2024	224.09	227.45	227.45	219.53	222.40	221.12	223.27	18630	41.59	922	11121	59.69
AGROPHOS	EQ	09-Aug-2024	44.03	44.42	44.88	43.02	43.25	43.71	44.19	31949	14.12	431	15633	48.93
AGSTRA	EQ	09-Aug-2024	80.27	81.75	91.99	80.96	90.00	90.42	87.63	2185578	1915.32	22194	942205	43.11
AGUL	SM	09-Aug-2024	58.05	58.00	58.00	58.00	58.00	58.00	58.00	2000	1.16	1	2000	100.00
AHL	EQ	09-Aug-2024	564.75	568.10	589.00	568.10	579.00	583.50	583.20	267288	1558.83	5334	130133	48.69
AHLADA	BE	09-Aug-2024	106.32	107.64	107.64	105.90	105.90	106.05	106.50	39998	42.60	290	-	-
AHLEAST	EQ	09-Aug-2024	130.80	131.70	134.00	130.15	131.06	132.06	131.98	8687	11.47	538	5904	67.96
AHLUCONT	EQ	09-Aug-2024	1319.40	1325.00	1344.90	1312.15	1333.00	1324.50	1329.15	44979	597.84	7822	20858	46.37
AIAENG	EQ	09-Aug-2024	4593.30	4638.60	4748.00	4615.00	4748.00	4708.10	4671.49	46532	2173.74	12843	23806	51.16
AIIL	EQ	09-Aug-2024	1233.10	1349.95	1443.00	1310.25	1405.00	1412.00	1387.28	1084980	15051.68	70334	182269	16.80
AILIMITED	ST	09-Aug-2024	91.75	91.00	91.00	91.00	91.00	91.00	91.00	3000	2.73	1	3000	100.00
AIMTRON	ST	09-Aug-2024	475.85	480.00	489.80	469.00	480.00	484.45	480.74	40000	192.29	44	37600	94.00
AIRAN	EQ	09-Aug-2024	33.38	33.97	38.99	33.53	37.95	37.81	37.25	5726199	2133.24	37358	2036754	35.57
AIROLAM	EQ	09-Aug-2024	126.01	125.93	130.04	125.93	127.61	129.35	128.56	20521	26.38	903	7548	36.78
AIRTELPP	E1	09-Aug-2024	1065.30	1084.00	1089.90	1065.00	1071.70	1070.40	1079.98	114804	1239.86	2140	79998	69.68
AISL	SM	09-Aug-2024	147.00	140.00	140.00	140.00	140.00	140.00	140.00	3600	5.04	2	3600	100.00
AJANTPHARM	EQ	09-Aug-2024	2961.70	2961.30	3034.25	2940.40	2988.00	2998.85	2991.40	224992	6730.42	32273	112333	49.93
AJMERA	BE	09-Aug-2024	705.50	710.95	722.00	688.00	690.50	698.65	702.43	28677	201.44	545	-	-
AJOONI	EQ	09-Aug-2024	7.31	7.46	7.48	7.06	7.20	7.14	7.20	1414591	101.91	2029	992193	70.14
AKANKSHA	ST	09-Aug-2024	115.10	119.00	119.00	115.00	115.20	115.20	117.03	30000	35.11	15	26000	86.67
AKASH	EQ	09-Aug-2024	41.59	47.00	48.45	42.50	43.20	43.80	44.67	1311177	585.74	7574	444979	33.94
AKG	EQ	09-Aug-2024	23.15	23.60	23.69	22.68	22.85	22.74	23.03	119807	27.59	1123	93632	78.15
AKI	EQ	09-Aug-2024	22.28	22.80	23.19	22.30	23.17	23.12	22.76	52924	12.05	306	34235	64.69
AKIKO	SM	09-Aug-2024	69.00	68.15	69.25	68.00	68.00	68.00	68.54	6400	4.39	4	4800	75.00
AKSHAR	EQ	09-Aug-2024	2.18	2.18	2.20	2.09	2.18	2.15	2.14	11832904	253.05	5434	8177921	69.11
AKSHARCHEM	EQ	09-Aug-2024	321.60	324.45	328.95	315.20	318.55	318.30	320.58	12965	41.56	938	8415	64.91
AKSHOPTFBR	EQ	09-Aug-2024	9.67	9.75	9.88	9.00	9.01	9.06	9.21	838779	77.25	1842	513746	61.25
AKUMS	EQ	09-Aug-2024	799.80	809.00	815.00	795.00	805.30	803.15	805.37	457347	3683.32	27852	270079	59.05
AKZOINDIA	EQ	09-Aug-2024	3290.10	3317.75	3368.90	3252.20	3333.00	3344.65	3320.18	35623	1182.75	6803	18097	50.80
ALANKIT	EQ	09-Aug-2024	24.89	25.28	25.40	24.00	24.00	24.66	24.94	1351913	337.12	4246	545850	40.38
ALBERTDAVD	EQ	09-Aug-2024	1254.30	1269.95	1300.00	1260.30	1291.00	1287.30	1283.85	24496	314.49	3541	15660	63.93
ALEMBICLTD	EQ	09-Aug-2024	143.86	145.95	146.50	143.30	143.53	144.07	144.86	910418	1318.82	12410	310427	34.10
ALICON	EQ	09-Aug-2024	1288.80	1352.30	1360.00	1283.75	1344.00	1340.55	1322.14	44229	584.77	7468	14420	32.60
ALKALI	EQ	09-Aug-2024	126.89	127.54	127.99	125.00	127.39	126.76	126.43	6683	8.45	251	3622	54.20
ALKEM	EQ	09-Aug-2024	5687.05	5715.10	5848.00	5516.05	5845.00	5796.85	5695.41	1337022	76148.93	108295	477938	35.75
ALKYLAMINE	EQ	09-Aug-2024	2087.35	2103.95	2106.90	2053.05	2081.00	2085.85	2087.32	37987	792.91	9930	17315	45.58
ALLCARGO	EQ	09-Aug-2024	60.41	61.29	61.30	60.03	60.33	60.20	60.43	1515854	916.09	9818	827393	54.58
ALLETEC	SM	09-Aug-2024	373.00	379.00	379.00	367.00	367.00	368.05	371.64	32800	121.90	78	22800	69.51
ALLSEC	EQ	09-Aug-2024	1020.95	1030.75	1039.00	992.90	1015.00	1015.30	1011.35	24714	249.95	4022	11388	46.08
ALMONDZ	EQ	09-Aug-2024	34.34	35.48	35.55	33.95	34.99	34.79	34.61	341023	118.02	1277	195460	57.32
ALOKINDS	EQ	09-Aug-2024	26.07	26.25	26.43	25.72	25.90	25.82	25.99	5900043	1533.13	18176	2568228	43.53
ALPA	EQ	09-Aug-2024	96.24	98.10	99.00	93.52	94.00	93.92	96.05	86658	83.23	1505	56633	65.35
ALPEXSOLAR	ST	09-Aug-2024	732.80	769.00	769.40	756.00	769.40	769.40	768.91	20800	159.93	44	20800	100.00
ALPHA	EQ	09-Aug-2024	55.06	55.49	56.10	55.02	55.74	55.84	55.62	1112900	619.04	4395	667376	59.97
ALPHAETF	EQ	09-Aug-2024	28.08	28.30	29.52	28.21	28.37	28.44	28.48	772516	220.01	1778	633924	82.06
ALPHAGEO	BE	09-Aug-2024	451.10	451.10	451.10	441.00	445.00	442.75	444.00	9231	40.99	251	-	-
ALPL30IETF	EQ	09-Aug-2024	30.27	30.41	30.89	30.21	30.35	30.34	30.32	650090	197.12	1244	238149	36.63
ALPSINDUS	BE	09-Aug-2024	3.41	3.47	3.47	3.47	3.47	3.47	3.47	12474	0.43	31	-	-
ALUWIND	ST	09-Aug-2024	59.00	59.00	61.90	59.00	60.10	59.55	60.58	39000	23.63	13	36000	92.31
AMBANIORGO	SM	09-Aug-2024	97.80	100.50	100.50	100.40	100.40	100.40	100.45	2000	2.01	2	2000	100.00
AMBER	EQ	09-Aug-2024	4342.60	4374.95	4399.00	4276.05	4318.00	4314.95	4318.51	61240	2644.65	11638	32241	52.65
AMBEY	SM	09-Aug-2024	61.55	63.00	73.85	62.90	67.05	67.10	70.55	558000	393.67	209	272000	48.75
AMBICAAGAR	EQ	09-Aug-2024	27.49	28.80	28.80	27.61	28.10	28.02	28.19	83124	23.43	1391	41652	50.11
AMBIKCO	EQ	09-Aug-2024	1957.40	1982.25	2079.00	1950.05	1980.00	1971.50	2016.73	66226	1335.60	11533	18482	27.91
AMBUJACEM	EQ	09-Aug-2024	638.50	645.00	645.50	630.10	631.30	632.00	634.06	2605583	16520.98	57025	1538126	59.03
AMDIND	EQ	09-Aug-2024	66.89	68.70	68.75	65.00	65.35	66.23	67.05	42630	28.58	915	24638	57.79
AMEYA	SM	09-Aug-2024	119.00	124.95	124.95	124.90	124.90	124.90	124.92	16000	19.99	8	16000	100.00
AMIABLE	SM	09-Aug-2024	74.00	82.90	83.00	82.65	83.00	82.85	82.81	6400	5.30	4	4800	75.00
AMIORG	EQ	09-Aug-2024	1274.85	1285.00	1300.00	1275.05	1293.00	1290.85	1288.53	58391	752.38	8037	26340	45.11
AMJLAND	BE	09-Aug-2024	52.62	54.20	54.20	52.63	53.54	53.51	53.60	27120	14.54	130	-	-
AMNPLST	EQ	09-Aug-2024	321.95	319.00	352.80	305.10	326.50	329.70	334.05	226469	756.52	24517	56679	25.03
AMRUTANJAN	EQ	09-Aug-2024	740.35	744.00	767.95	741.05	761.50	762.50	760.30	36673	278.82	4887	20832	56.80
ANANDRATHI	EQ	09-Aug-2024	3584.55	3600.00	3685.00	3599.95	3644.00	3624.30	3647.20	23503	857.20	3771	15845	67.42
ANANTRAJ	EQ	09-Aug-2024	519.80	544.95	544.95	515.05	522.00	519.80	528.23	1276048	6740.44	52974	577337	45.24
ANDHRAPAP	EQ	09-Aug-2024	544.45	548.45	553.75	542.10	550.00	550.05	549.07	43987	241.52	4040	24306	55.26
ANDHRSUGAR	EQ	09-Aug-2024	111.92	112.40	113.20	109.10	109.65	110.19	111.60	210751	235.20	5120	86419	41.01
ANGELONE	EQ	09-Aug-2024	2150.70	2174.00	2193.00	2160.60	2168.60	2174.30	2176.40	324747	7067.81	31633	135362	41.68
ANIKINDS	BE	09-Aug-2024	68.62	70.45	70.45	66.10	66.55	66.90	68.30	6779	4.63	57	-	-
ANLON	ST	09-Aug-2024	475.00	475.15	485.00	475.00	485.00	485.00	475.66	14000	66.59	26	14000	100.00
ANMOL	BE	09-Aug-2024	32.21	32.64	32.70	32.00	32.50	32.37	32.27	63049	20.35	332	-	-
ANNAPURNA	SM	09-Aug-2024	355.65	367.00	379.60	358.05	365.00	368.00	372.07	381000	1417.59	526	262500	68.90
ANSALAPI	BZ	09-Aug-2024	9.48	9.70	9.74	9.40	9.49	9.53	9.56	68885	6.58	87	-	-
ANTGRAPHIC	EQ	09-Aug-2024	1.51	1.53	1.54	1.43	1.50	1.49	1.47	3219837	47.38	2164	1869071	58.05
ANUP	EQ	09-Aug-2024	1744.05	1755.00	1863.85	1751.25	1807.50	1804.15	1815.87	56975	1034.59	8846	27766	48.73
ANURAS	EQ	09-Aug-2024	779.15	784.90	784.90	770.80	780.00	779.45	777.31	109111	848.13	6980	48195	44.17
APARINDS	EQ	09-Aug-2024	8288.25	8359.95	8438.05	8204.25	8277.00	8278.00	8304.28	77785	6459.49	14225	36990	47.55
APCL	EQ	09-Aug-2024	189.32	190.24	190.79	185.50	185.50	186.41	187.51	14364	26.93	1067	9539	66.41
APCOTEXIND	EQ	09-Aug-2024	434.15	438.00	446.00	433.80	446.00	443.20	440.78	18921	83.40	2288	11494	60.75
APEX	EQ	09-Aug-2024	272.55	274.45	292.00	273.50	281.50	283.95	285.13	1075352	3066.12	41135	271816	25.28
APLAPOLLO	EQ	09-Aug-2024	1435.45	1450.00	1458.90	1420.00	1427.00	1425.10	1435.18	218986	3142.85	17740	108329	49.47
APLLTD	EQ	09-Aug-2024	1214.00	1217.00	1220.10	1121.10	1138.00	1130.35	1156.68	375702	4345.67	32801	127614	33.97
APOLLO	EQ	09-Aug-2024	110.77	113.00	120.40	111.70	112.20	112.57	114.94	9977864	11468.89	41357	4106296	41.15
APOLLOHOSP	EQ	09-Aug-2024	6541.90	6582.25	6598.00	6530.00	6588.00	6587.85	6564.05	115598	7587.91	19840	48277	41.76
APOLLOPIPE	EQ	09-Aug-2024	583.20	589.50	591.55	578.90	585.00	583.90	584.92	38163	223.22	3938	19579	51.30
APOLLOTYRE	EQ	09-Aug-2024	511.50	510.00	510.00	489.70	497.45	491.85	495.18	4084029	20223.50	81284	1440352	35.27
APOLSINHOT	EQ	09-Aug-2024	1481.15	1540.00	1540.00	1490.00	1503.00	1501.20	1505.07	1657	24.94	342	1076	64.94
APRAMEYA	ST	09-Aug-2024	74.30	74.30	78.00	73.80	78.00	78.00	77.31	178000	137.61	74	160000	89.89
APS	ST	09-Aug-2024	456.45	479.25	479.25	460.20	479.25	479.25	475.28	61000	289.92	111	52000	85.25
APTECHT	EQ	09-Aug-2024	219.51	222.00	222.87	216.81	219.53	220.57	219.19	169485	371.49	7534	48227	28.46
APTUS	EQ	09-Aug-2024	309.40	311.00	313.00	308.00	309.00	308.35	309.47	553734	1713.62	25141	403601	72.89
ARABIAN	SM	09-Aug-2024	80.80	84.70	84.70	81.00	81.00	81.00	82.19	12000	9.86	6	8000	66.67
ARCHIDPLY	EQ	09-Aug-2024	139.28	142.50	148.38	136.42	138.00	139.82	143.67	428172	615.18	5249	146578	34.23
ARCHIES	EQ	09-Aug-2024	26.13	26.48	26.57	25.41	25.68	25.61	25.94	117791	30.56	643	77209	65.55
ARE&M	EQ	09-Aug-2024	1498.90	1524.65	1529.50	1495.25	1504.85	1505.80	1507.47	635744	9583.67	41946	399664	62.87
ARENTERP	EQ	09-Aug-2024	78.40	79.00	79.80	70.56	70.56	70.56	73.59	102075	75.12	976	52412	51.35
ARHAM	SM	09-Aug-2024	127.80	131.00	139.95	130.00	133.10	133.10	134.75	15000	20.21	15	13000	86.67
ARIES	EQ	09-Aug-2024	271.85	276.00	280.20	273.00	275.80	275.30	276.67	54181	149.90	3141	21304	39.32
ARIHANTACA	SM	09-Aug-2024	155.00	162.90	165.00	156.10	163.00	162.55	161.50	17600	28.42	19	8800	50.00
ARIHANTCAP	EQ	09-Aug-2024	76.77	78.21	78.92	76.30	76.90	77.56	77.51	259112	200.84	3828	122524	47.29
ARIHANTSUP	EQ	09-Aug-2024	324.70	324.65	325.25	306.15	324.85	324.05	319.93	56364	180.33	5194	31101	55.18
ARMANFIN	EQ	09-Aug-2024	1713.05	1730.10	1780.00	1730.05	1744.00	1756.35	1758.87	18788	330.46	3338	9162	48.77
AROGRANITE	EQ	09-Aug-2024	55.15	56.00	56.75	55.22	56.37	56.06	56.08	12132	6.80	677	5747	47.37
ARROWGREEN	EQ	09-Aug-2024	810.20	840.00	891.20	837.00	857.45	854.95	877.75	630431	5533.63	14395	201990	32.04
ARSHIYA	BE	09-Aug-2024	4.54	4.54	4.70	4.42	4.45	4.45	4.52	216229	9.77	236	-	-
ARSSINFRA	BE	09-Aug-2024	19.18	19.18	19.40	18.90	19.28	19.27	19.08	4710	0.90	36	-	-
ARTEMISMED	EQ	09-Aug-2024	246.75	249.00	259.90	238.05	244.90	245.55	250.60	498464	1249.14	9160	183413	36.80
ARTNIRMAN	EQ	09-Aug-2024	92.12	92.00	97.70	82.90	82.90	82.90	85.45	267167	228.31	1249	108993	40.80
ARVEE	BE	09-Aug-2024	176.00	176.00	184.40	176.00	176.00	178.57	176.45	968	1.71	26	-	-
ARVIND	EQ	09-Aug-2024	382.80	386.60	390.00	376.35	380.35	379.45	381.47	713293	2720.96	31554	291701	40.89
ARVINDFASN	EQ	09-Aug-2024	482.90	482.75	497.15	479.45	485.00	481.55	485.54	515367	2502.31	32801	263104	51.05
ARVSMART	EQ	09-Aug-2024	714.65	716.70	740.00	716.70	723.00	722.10	728.20	27418	199.66	3830	10868	39.64
ASAHIINDIA	EQ	09-Aug-2024	641.45	644.65	647.95	635.00	636.00	636.65	639.00	30160	192.72	4149	14976	49.66
ASAHISONG	EQ	09-Aug-2024	515.45	518.90	532.95	515.95	524.90	521.15	522.32	17252	90.11	1270	7044	40.83
ASAL	EQ	09-Aug-2024	869.50	883.70	888.55	840.25	847.05	845.85	860.07	91724	788.89	8876	38121	41.56
ASALCBR	EQ	09-Aug-2024	762.50	767.50	810.85	767.50	800.15	798.35	794.54	81511	647.64	10287	30440	37.34
ASHALOG	ST	09-Aug-2024	158.90	160.00	165.75	152.70	162.00	162.55	160.46	211000	338.57	196	201000	95.26
ASHAPURMIN	EQ	09-Aug-2024	340.25	348.85	356.55	341.45	349.00	349.95	349.83	134398	470.17	8998	77663	57.79
ASHIANA	EQ	09-Aug-2024	373.70	378.50	380.50	376.05	379.75	378.35	379.36	80404	305.02	5196	51363	63.88
ASHIMASYN	EQ	09-Aug-2024	41.87	39.77	41.69	39.77	39.77	39.77	39.83	1375481	547.92	2154	1065881	77.49
ASHOKA	EQ	09-Aug-2024	237.30	240.00	242.45	238.40	238.50	239.45	240.08	739278	1774.87	14243	310350	41.98
ASHOKAMET	EQ	09-Aug-2024	19.42	19.79	20.94	19.06	19.89	19.83	19.94	149040	29.72	621	92485	62.05
ASHOKLEY	EQ	09-Aug-2024	246.30	248.00	254.60	247.20	252.40	253.10	252.38	11598638	29272.50	97767	4685740	40.40
ASIANENE	EQ	09-Aug-2024	319.00	331.50	342.80	319.00	329.90	332.65	330.93	215918	714.53	8466	99623	46.14
ASIANHOTNR	EQ	09-Aug-2024	182.29	180.94	191.40	180.94	190.10	190.63	187.47	4504	8.44	188	3550	78.82
ASIANPAINT	EQ	09-Aug-2024	3005.40	3039.00	3052.75	2966.00	3040.00	3040.60	3011.30	1665414	50150.58	90841	869741	52.22
ASIANTILES	EQ	09-Aug-2024	72.60	73.80	76.40	73.22	75.45	75.94	75.05	2062317	1547.70	13771	903998	43.83
ASKAUTOLTD	EQ	09-Aug-2024	400.70	404.10	409.00	398.00	405.50	406.70	403.92	168554	680.82	6232	90833	53.89
ASMS	EQ	09-Aug-2024	18.26	17.34	18.85	17.34	17.94	17.98	17.90	7775440	1391.77	5397	2403063	30.91
ASPINWALL	EQ	09-Aug-2024	290.50	292.00	305.00	291.90	300.00	300.25	299.59	26312	78.83	1158	13940	52.98
ASPIRE	SM	09-Aug-2024	94.00	95.10	95.75	93.00	93.00	94.80	94.94	16000	15.19	8	16000	100.00
ASTEC	EQ	09-Aug-2024	1216.65	1222.75	1265.00	1220.40	1265.00	1259.40	1252.93	41480	519.72	4339	22799	54.96
ASTERDM	EQ	09-Aug-2024	397.90	403.55	410.45	392.65	407.05	408.05	402.26	7770098	31255.89	78534	6006439	77.30
ASTRAL	EQ	09-Aug-2024	2082.20	2075.10	2097.75	2015.00	2038.00	2031.35	2045.07	632306	12931.09	41516	303735	48.04
ASTRAMICRO	EQ	09-Aug-2024	833.15	842.00	856.60	828.00	829.00	829.55	841.28	302287	2543.07	21916	158163	52.32
ASTRAZEN	EQ	09-Aug-2024	6622.65	6640.00	6799.00	6625.10	6720.00	6705.05	6696.65	29800	1995.60	6963	11429	38.35
ASTRON	BE	09-Aug-2024	24.07	24.55	24.55	24.00	24.30	24.30	24.23	13931	3.38	45	-	-
ATALREAL	BE	09-Aug-2024	7.40	7.59	7.65	7.20	7.45	7.44	7.46	74237	5.54	292	-	-
ATAM	EQ	09-Aug-2024	174.51	180.99	183.72	169.65	178.00	180.92	178.01	189207	336.81	2093	26602	14.06
ATFL	EQ	09-Aug-2024	863.85	865.15	881.00	858.10	867.00	869.40	869.30	22651	196.91	2947	13184	58.20
ATGL	EQ	09-Aug-2024	875.00	885.00	886.70	865.20	868.70	869.85	873.06	2074967	18115.64	73370	1273505	61.37
ATL	EQ	09-Aug-2024	48.53	49.29	49.33	47.51	47.62	47.66	48.12	430713	207.27	4912	238857	55.46
ATLANTAA	BE	09-Aug-2024	45.72	44.80	46.63	44.80	46.63	46.63	45.35	68759	31.18	199	-	-
ATMASTCO	ST	09-Aug-2024	253.25	247.05	260.00	243.00	253.00	251.95	251.65	161600	406.66	182	134400	83.17
ATUL	EQ	09-Aug-2024	8004.10	8097.00	8100.00	7912.00	8006.10	7987.50	7994.05	41496	3317.21	9072	17683	42.61
ATULAUTO	BE	09-Aug-2024	676.60	686.70	691.70	670.00	686.95	686.05	681.51	30883	210.47	1059	-	-
AUBANK	EQ	09-Aug-2024	626.10	635.00	636.00	623.25	626.40	625.95	626.40	1145143	7173.15	28531	674509	58.90
AURDIS	SM	09-Aug-2024	289.00	282.00	286.00	281.10	281.10	281.10	283.29	4000	11.33	7	3500	87.50
AURIONPRO	EQ	09-Aug-2024	1646.30	1680.00	1728.60	1673.45	1723.25	1724.25	1717.25	124635	2140.30	14016	93568	75.07
AUROIMPEX	SM	09-Aug-2024	75.40	76.90	76.90	75.00	75.00	75.00	75.48	6400	4.83	4	4800	75.00
AUROPHARMA	EQ	09-Aug-2024	1479.30	1480.40	1488.30	1431.05	1442.00	1449.70	1461.39	1983341	28984.36	58919	1168959	58.94
AURUM	EQ	09-Aug-2024	197.63	201.00	205.95	191.86	197.00	195.39	198.33	250726	497.28	12682	117237	46.76
AURUMPP1	E1	09-Aug-2024	167.10	172.75	172.85	162.10	164.95	164.65	166.75	3748	6.25	195	3297	87.97
AUSOMENT	BE	09-Aug-2024	92.00	96.55	96.60	96.55	96.60	96.60	96.59	10518	10.16	48	-	-
AUTOAXLES	EQ	09-Aug-2024	1895.50	1904.35	1938.00	1894.35	1910.00	1907.15	1919.35	26228	503.41	4168	10197	38.88
AUTOBEES	EQ	09-Aug-2024	255.12	256.53	260.59	256.53	259.84	259.52	259.38	327528	849.55	2672	148938	45.47
AUTOIETF	EQ	09-Aug-2024	25.47	25.76	26.02	25.62	25.92	25.87	25.91	806823	209.01	2120	255498	31.67
AUTOIND	EQ	09-Aug-2024	138.92	140.00	148.40	138.00	143.33	142.96	143.30	561664	804.87	11976	149878	26.68
AVADHSUGAR	EQ	09-Aug-2024	608.80	611.85	616.00	594.00	599.80	597.40	602.74	54713	329.78	7836	24408	44.61
AVALON	EQ	09-Aug-2024	493.80	425.15	485.00	425.00	473.95	473.10	471.87	764465	3607.30	32017	282595	36.97
AVANTEL	EQ	09-Aug-2024	189.06	191.78	191.78	184.90	187.20	186.60	187.20	521211	975.72	20563	289214	55.49
AVANTIFEED	EQ	09-Aug-2024	668.20	676.45	793.00	674.00	767.00	771.30	739.43	16410581	121344.33	298734	1702807	10.38
AVG	EQ	09-Aug-2024	482.10	491.75	493.55	480.60	485.00	489.15	488.53	12400	60.58	1772	6954	56.08
AVONMORE	BE	09-Aug-2024	14.33	14.60	14.60	14.33	14.60	14.60	14.47	163514	23.65	111	-	-
AVPINFRA	SM	09-Aug-2024	146.65	145.20	147.45	143.15	145.00	144.80	145.00	75200	109.04	46	62400	82.98
AVROIND	EQ	09-Aug-2024	122.65	123.00	126.65	121.54	123.20	122.94	124.04	39019	48.40	609	26897	68.93
AVTNPL	EQ	09-Aug-2024	90.00	90.65	93.49	86.01	87.10	86.57	89.17	1376569	1227.43	18785	444152	32.27
AWFIS	EQ	09-Aug-2024	668.35	690.00	712.00	678.05	695.00	696.10	694.19	252655	1753.91	21067	88857	35.17
AWHCL	EQ	09-Aug-2024	777.65	750.00	750.00	722.30	737.60	740.10	737.87	557991	4117.25	20356	252682	45.28
AWL	EQ	09-Aug-2024	387.50	393.40	395.95	383.00	383.60	385.15	389.11	4656937	18120.72	52936	1897538	40.75
AXISBANK	EQ	09-Aug-2024	1138.15	1152.00	1155.70	1139.95	1142.35	1142.75	1147.33	6262086	71846.98	126822	3494898	55.81
AXISBNKETF	EQ	09-Aug-2024	509.97	519.98	519.98	512.82	513.42	514.59	516.29	16930	87.41	103	15687	92.66
AXISBPSETF	EQ	09-Aug-2024	11.95	11.60	12.50	11.60	11.98	11.97	11.96	13890	1.66	497	8764	63.10
AXISCADES	EQ	09-Aug-2024	522.65	529.00	537.95	523.70	530.50	530.10	532.19	184384	981.27	14192	82496	44.74
AXISCETF	EQ	09-Aug-2024	118.44	118.92	119.99	117.30	119.99	119.93	118.47	75031	88.89	271	29645	39.51
AXISGOLD	EQ	09-Aug-2024	58.40	60.15	60.15	58.71	59.15	59.15	58.97	123205	72.66	1088	75735	61.47
AXISHCETF	EQ	09-Aug-2024	140.79	140.94	143.47	138.80	143.00	141.72	140.61	91813	129.10	658	23808	25.93
AXISILVER	EQ	09-Aug-2024	80.11	82.51	83.01	81.31	82.19	82.62	82.57	56953	47.03	252	52876	92.84
AXISNIFTY	EQ	09-Aug-2024	261.18	253.35	266.40	253.35	264.00	263.90	263.48	5436	14.32	142	5056	93.01
AXISTECETF	EQ	09-Aug-2024	407.83	415.00	416.43	404.51	412.70	413.94	408.31	39135	159.79	190	31728	81.07
AXITA	EQ	09-Aug-2024	26.02	26.36	27.30	25.87	25.95	26.06	26.24	3877367	1017.60	13988	1519707	39.19
AXSENSEX	EQ	09-Aug-2024	80.75	79.14	81.43	79.14	81.18	81.18	81.02	63544	51.48	70	3541	5.57
AYMSYNTEX	EQ	09-Aug-2024	147.17	150.50	156.65	143.00	146.00	145.87	147.78	198026	292.65	8216	65793	33.22
AZAD	EQ	09-Aug-2024	1639.95	1672.05	1674.40	1611.00	1640.00	1639.70	1641.79	168838	2771.97	14415	70142	41.54
BABAFP	SM	09-Aug-2024	52.00	52.00	52.90	50.70	52.00	52.20	51.99	36800	19.13	22	27200	73.91
BAFNAPH	BE	09-Aug-2024	82.95	82.55	84.89	80.77	81.13	81.14	82.44	794	0.65	22	-	-
BAGFILMS	EQ	09-Aug-2024	8.66	8.95	8.95	8.61	8.65	8.67	8.71	313576	27.32	708	183462	58.51
BAHETI	SM	09-Aug-2024	300.00	307.00	329.30	300.00	308.95	308.95	314.65	12750	40.12	17	9000	70.59
BAIDFIN	EQ	09-Aug-2024	14.59	14.83	14.88	13.96	14.00	14.20	14.46	1395726	201.87	2868	755861	54.16
BAJAJ-AUTO	EQ	09-Aug-2024	9641.30	9761.00	9775.00	9614.00	9737.95	9765.95	9727.09	161640	15722.86	24632	65658	40.62
BAJAJCON	EQ	09-Aug-2024	280.10	279.80	279.85	270.00	273.00	271.25	274.43	311260	854.18	11182	168348	54.09
BAJAJELEC	EQ	09-Aug-2024	964.40	968.20	985.00	967.30	980.00	978.40	978.17	27505	269.05	5340	11427	41.55
BAJAJFINSV	EQ	09-Aug-2024	1540.05	1559.90	1562.55	1545.50	1557.00	1560.20	1555.31	1014828	15783.72	50975	600678	59.19
BAJAJHCARE	EQ	09-Aug-2024	361.00	364.90	384.00	364.90	381.15	380.45	375.22	229431	860.88	9840	111576	48.63
BAJAJHIND	EQ	09-Aug-2024	39.73	40.40	40.40	39.20	39.40	39.53	39.82	11626581	4630.21	33364	4705152	40.47
BAJAJHLDNG	EQ	09-Aug-2024	9401.35	9365.00	9528.00	9365.00	9469.45	9454.10	9450.58	9605	907.73	3355	3739	38.93
BAJEL	EQ	09-Aug-2024	288.20	294.00	294.00	281.15	282.00	282.75	286.30	399294	1143.18	15807	192143	48.12
BAJFINANCE	EQ	09-Aug-2024	6582.20	6700.00	6700.00	6591.00	6625.00	6618.20	6613.81	699490	46262.92	68270	430543	61.55
BALAJITELE	EQ	09-Aug-2024	70.25	70.60	71.24	68.06	69.94	69.03	69.96	230035	160.94	3799	94963	41.28
BALAMINES	EQ	09-Aug-2024	2222.30	2250.00	2255.60	2206.05	2219.65	2222.35	2229.57	83333	1857.97	11307	36088	43.31
BALAXI	EQ	09-Aug-2024	110.16	110.00	114.00	107.35	109.22	109.44	111.08	23860	26.50	1141	9390	39.35
BALKRISHNA	EQ	09-Aug-2024	23.79	24.60	24.75	23.52	23.64	23.85	24.00	26844	6.44	329	19065	71.02
BALKRISIND	EQ	09-Aug-2024	3128.25	3150.00	3167.95	3013.55	3035.25	3058.95	3111.60	334503	10408.39	26027	196553	58.76
BALMLAWRIE	EQ	09-Aug-2024	271.95	274.00	275.90	268.00	268.50	269.10	271.50	404092	1097.10	12881	201795	49.94
BALPHARMA	EQ	09-Aug-2024	119.12	120.05	123.00	119.43	121.50	121.67	121.35	33432	40.57	830	19404	58.04
BALRAMCHIN	EQ	09-Aug-2024	488.85	491.00	498.00	488.25	490.90	491.00	492.09	1085532	5341.75	13433	571782	52.67
BALUFORGE	EQ	09-Aug-2024	577.55	584.95	596.00	570.60	576.80	578.80	583.32	1168392	6815.51	20818	407795	34.90
BANARBEADS	EQ	09-Aug-2024	96.95	100.21	102.19	97.85	99.01	99.64	99.78	9235	9.21	842	2679	29.01
BANARISUG	EQ	09-Aug-2024	3182.25	3225.20	3250.00	3121.30	3125.05	3154.75	3169.38	3145	99.68	1144	1154	36.69
BANCOINDIA	EQ	09-Aug-2024	680.00	698.15	698.20	678.55	696.00	694.70	685.99	311989	2140.21	9032	251035	80.46
BANDHANBNK	EQ	09-Aug-2024	199.18	201.99	202.90	199.00	199.89	199.50	200.66	6126300	12293.21	43077	1941191	31.69
BANG	EQ	09-Aug-2024	55.71	56.80	58.00	55.55	56.61	57.44	56.62	42105	23.84	984	24766	58.82
BANKA	BE	09-Aug-2024	119.34	121.72	121.72	121.72	121.72	121.72	121.72	8445	10.28	45	-	-
BANKBARODA	EQ	09-Aug-2024	241.35	243.20	250.20	242.10	246.40	245.85	245.14	18588035	45566.93	86596	9467747	50.93
BANKBEES	EQ	09-Aug-2024	513.97	517.97	519.90	516.21	517.10	516.99	517.78	830299	4299.15	8963	499672	60.18
BANKBETF	EQ	09-Aug-2024	50.30	50.30	51.31	50.30	51.00	50.95	50.81	46847	23.80	229	45245	96.58
BANKETF	EQ	09-Aug-2024	504.68	508.14	510.79	507.10	508.57	508.79	509.99	14607	74.49	852	11035	75.55
BANKETFADD	EQ	09-Aug-2024	50.83	51.26	51.52	51.04	51.15	51.20	51.29	431261	221.19	330	128164	29.72
BANKIETF	EQ	09-Aug-2024	50.86	51.75	51.75	50.91	51.39	51.33	51.41	1139188	585.61	1449	131178	11.52
BANKINDIA	EQ	09-Aug-2024	119.38	119.64	121.15	117.95	118.80	118.95	119.26	8235427	9821.49	38469	2609705	31.69
BANKNIFTY1	EQ	09-Aug-2024	514.83	519.38	522.27	517.10	519.21	517.69	520.51	153762	800.35	512	70166	45.63
BANSALWIRE	EQ	09-Aug-2024	351.75	357.80	358.70	349.00	351.00	351.85	353.00	155534	549.03	3605	87379	56.18
BANSWRAS	EQ	09-Aug-2024	148.30	149.80	151.57	146.99	148.00	148.77	149.06	62187	92.70	2955	38604	62.08
BARBEQUE	EQ	09-Aug-2024	557.70	560.95	563.50	547.95	563.40	560.10	556.24	51873	288.54	4514	27627	53.26
BASF	EQ	09-Aug-2024	7566.20	7641.80	7730.80	7283.00	7400.00	7327.05	7499.28	126789	9508.26	27499	24732	19.51
BASILIC	ST	09-Aug-2024	552.60	552.60	575.00	545.10	556.10	561.75	559.08	34500	192.88	84	28800	83.48
BASML	EQ	09-Aug-2024	55.09	55.25	56.49	54.72	55.48	55.34	55.34	122981	68.06	1175	80243	65.25
BATAINDIA	EQ	09-Aug-2024	1455.70	1470.00	1470.15	1438.70	1443.75	1443.00	1448.76	273308	3959.59	14386	91481	33.47
BAWEJA	SM	09-Aug-2024	90.35	93.05	93.85	90.60	92.50	92.40	92.04	39200	36.08	47	27200	69.39
BAYERCROP	EQ	09-Aug-2024	6924.55	6350.00	6649.00	6350.00	6600.05	6598.60	6570.94	209303	13753.17	23650	140886	67.31
BBETF0432	EQ	09-Aug-2024	1166.68	1166.69	1175.88	1136.00	1165.00	1165.35	1161.04	1913	22.21	93	1367	71.46
BBL	EQ	09-Aug-2024	4499.70	4548.00	4749.90	4483.00	4749.00	4724.55	4594.10	35002	1608.03	7140	19171	54.77
BBNPNBETF	EQ	09-Aug-2024	50.26	51.97	51.97	49.60	51.90	51.77	50.77	2339	1.19	58	1137	48.61
BBNPPGOLD	EQ	09-Aug-2024	68.40	68.40	69.00	68.40	68.55	68.55	68.99	224	0.15	12	222	99.11
BBOX	BE	09-Aug-2024	543.45	551.00	563.90	540.00	549.50	545.40	551.84	150032	827.93	2399	-	-
BBTC	EQ	09-Aug-2024	2234.65	2266.25	2412.00	2266.25	2351.90	2363.35	2368.68	1007745	23870.30	97760	163140	16.19
BBTCL	EQ	09-Aug-2024	239.41	240.00	245.03	237.97	243.90	243.87	242.71	3328	8.08	187	2125	63.85
BCLIND	EQ	09-Aug-2024	57.79	58.67	60.67	58.20	60.53	60.36	59.53	1549866	922.68	11050	755671	48.76
BCONCEPTS	EQ	09-Aug-2024	594.55	599.45	604.50	582.45	596.00	594.15	589.92	11878	70.07	1781	5748	48.39
BDL	EQ	09-Aug-2024	1414.25	1437.00	1449.95	1422.65	1430.30	1434.05	1438.77	828994	11927.35	39983	354479	42.76
BEACON	SM	09-Aug-2024	111.75	112.90	114.50	111.60	111.75	111.75	112.52	64000	72.02	32	36000	56.25
BEARDSELL	EQ	09-Aug-2024	35.68	35.68	36.90	35.00	35.40	35.29	35.61	59548	21.21	1240	20438	34.32
BECTORFOOD	EQ	09-Aug-2024	1339.95	1342.05	1423.50	1342.05	1419.65	1414.35	1401.29	374197	5243.58	21393	284460	76.02
BEDMUTHA	EQ	09-Aug-2024	207.21	209.42	211.39	201.75	204.50	203.82	204.44	19099	39.05	423	13275	69.51
BEL	EQ	09-Aug-2024	298.25	302.50	305.00	300.65	301.90	302.20	302.87	15551076	47099.80	114363	6148766	39.54
BEML	EQ	09-Aug-2024	4021.70	4088.00	4117.20	4004.10	4025.00	4023.15	4050.41	318501	12900.59	35940	127845	40.14
BEPL	EQ	09-Aug-2024	138.79	140.00	145.84	139.41	142.55	142.28	142.96	1502816	2148.38	17303	605262	40.28
BERGEPAINT	EQ	09-Aug-2024	518.15	522.10	536.95	514.80	531.90	531.65	524.03	2216308	11614.07	51022	385564	17.40
BESTAGRO	EQ	09-Aug-2024	589.80	600.00	604.45	587.35	590.20	590.70	594.16	45925	272.87	6025	23655	51.51
BETA	SM	09-Aug-2024	1374.70	1385.00	1407.45	1345.00	1390.00	1397.20	1388.67	7700	106.93	69	5700	74.03
BEWLTD	SM	09-Aug-2024	1410.00	1351.00	1410.00	1351.00	1390.00	1390.00	1393.30	2625	36.57	19	2250	85.71
BFINVEST	EQ	09-Aug-2024	605.95	610.95	618.75	607.00	611.35	612.65	611.80	47361	289.76	6416	25320	53.46
BFSI	EQ	09-Aug-2024	23.33	23.35	23.60	23.32	23.52	23.51	23.56	149550	35.24	498	143342	95.85
BFUTILITIE	EQ	09-Aug-2024	772.25	780.00	785.60	760.05	763.00	766.85	775.40	103216	800.33	6783	38635	37.43
BGRENERGY	BE	09-Aug-2024	43.80	43.55	43.55	42.95	43.00	43.00	43.01	41910	18.03	179	-	-
BHAGCHEM	EQ	09-Aug-2024	339.60	341.30	354.00	341.30	346.00	348.10	349.73	119462	417.80	4094	57029	47.74
BHAGERIA	EQ	09-Aug-2024	169.43	171.95	173.40	167.70	169.00	168.04	169.89	37506	63.72	1513	20271	54.05
BHAGYANGR	EQ	09-Aug-2024	100.26	101.84	102.00	100.20	101.20	101.13	101.14	68226	69.00	2168	34957	51.24
BHANDARI	EQ	09-Aug-2024	6.88	6.35	6.62	6.26	6.49	6.49	6.43	2419994	155.66	3609	1544619	63.83
BHARATFORG	EQ	09-Aug-2024	1605.45	1628.05	1654.95	1617.90	1633.10	1636.55	1640.08	2016949	33079.59	63518	988950	49.03
BHARATGEAR	EQ	09-Aug-2024	107.62	108.20	109.49	107.00	107.60	107.62	108.08	40670	43.95	955	24659	60.63
BHARATRAS	EQ	09-Aug-2024	10679.30	12000.00	12815.15	12000.00	12815.15	12815.15	12731.21	74352	9465.91	6216	31469	42.32
BHARATWIRE	EQ	09-Aug-2024	240.65	243.90	251.00	243.15	244.60	245.10	247.42	145440	359.85	8575	66129	45.47
BHARTIARTL	EQ	09-Aug-2024	1451.80	1465.00	1482.00	1457.30	1463.30	1464.10	1469.69	3615910	53142.56	191256	2067295	57.17
BHARTIHEXA	EQ	09-Aug-2024	1130.15	1130.25	1141.00	1126.25	1132.00	1131.65	1133.71	245508	2783.36	28216	157654	64.22
BHEL	EQ	09-Aug-2024	297.85	302.00	305.80	299.15	302.00	302.20	302.28	12805164	38707.69	79468	3966547	30.98
BHINVIT	IV	09-Aug-2024	106.99	106.72	107.15	106.50	107.13	107.10	107.06	190203	203.62	534	181963	95.67
BIGBLOC	EQ	09-Aug-2024	256.05	257.80	267.00	257.75	263.05	263.10	262.45	96048	252.08	6814	41296	43.00
BIKAJI	EQ	09-Aug-2024	799.30	804.85	879.20	799.75	816.00	815.45	833.18	1609786	13412.36	55956	457966	28.45
BIL	BE	09-Aug-2024	476.90	480.00	480.00	458.00	479.90	473.20	470.71	7739	36.43	74	-	-
BINANIIND	EQ	09-Aug-2024	15.26	16.20	16.20	15.05	15.89	15.80	15.88	11916	1.89	110	7275	61.05
BIOCON	EQ	09-Aug-2024	339.15	339.15	345.00	332.65	338.40	336.95	337.47	10005232	33764.75	71900	2202398	22.01
BIOFILCHEM	EQ	09-Aug-2024	63.22	64.13	68.80	63.62	64.97	64.92	66.99	269844	180.78	3171	86203	31.95
BIRDYS	ST	09-Aug-2024	93.35	96.15	98.00	89.60	98.00	98.00	96.64	49200	47.54	31	46800	95.12
BIRET	RR	09-Aug-2024	269.07	271.00	271.00	268.45	270.00	269.64	269.88	390438	1053.73	3581	365871	93.71
BIRLACABLE	EQ	09-Aug-2024	275.50	278.80	280.90	271.50	274.55	272.75	274.93	94253	259.13	6211	41248	43.76
BIRLACORPN	EQ	09-Aug-2024	1425.80	1400.00	1400.00	1350.00	1357.00	1365.10	1368.47	453355	6204.01	30065	259922	57.33
BIRLAMONEY	EQ	09-Aug-2024	163.19	164.15	165.00	160.70	162.00	161.35	162.53	112063	182.14	5230	49870	44.50
BLAL	EQ	09-Aug-2024	287.90	293.60	294.00	286.00	288.10	290.20	289.80	127984	370.90	5253	61705	48.21
BLBLIMITED	BE	09-Aug-2024	17.47	17.98	17.98	17.05	17.77	17.75	17.30	24569	4.25	122	-	-
BLISSGVS	EQ	09-Aug-2024	111.77	114.00	117.47	111.80	112.55	112.63	114.61	668482	766.13	10490	278527	41.67
BLKASHYAP	EQ	09-Aug-2024	110.25	110.95	116.00	110.95	113.57	113.07	113.24	2202898	2494.58	20730	952631	43.24
BLS	EQ	09-Aug-2024	400.05	404.55	409.25	387.00	389.95	389.90	394.87	5611047	22156.37	59223	1863830	33.22
BLSE	EQ	09-Aug-2024	212.98	217.00	217.00	208.10	209.00	210.74	212.38	791808	1681.66	13575	470534	59.43
BLUECHIP	BE	09-Aug-2024	5.75	5.63	5.63	5.63	5.63	5.63	5.63	41123	2.32	197	-	-
BLUEDART	EQ	09-Aug-2024	8033.65	8073.85	8157.75	7898.50	8020.00	7926.90	8003.61	5084	406.90	2067	1626	31.98
BLUEJET	EQ	09-Aug-2024	485.25	489.50	492.60	472.00	474.80	475.65	479.93	244235	1172.16	11145	134239	54.96
BLUEPEBBLE	SM	09-Aug-2024	268.00	269.00	273.00	262.00	267.95	267.95	267.82	8800	23.57	10	6400	72.73
BLUESTARCO	EQ	09-Aug-2024	1619.05	1640.00	1650.00	1596.00	1606.00	1604.80	1611.60	206295	3324.66	25547	119525	57.94
BMETRICS	SM	09-Aug-2024	125.00	121.75	125.00	121.70	123.20	123.20	123.99	4400	5.46	10	2800	63.64
BODALCHEM	EQ	09-Aug-2024	78.97	79.45	81.75	79.00	79.55	79.71	80.36	929141	746.62	9879	331461	35.67
BOMDYEING	EQ	09-Aug-2024	215.08	218.30	223.00	215.99	217.65	217.79	219.37	1596643	3502.49	22042	443373	27.77
BOROLTD	EQ	09-Aug-2024	396.85	398.80	401.60	392.55	396.65	397.15	396.35	220667	874.62	12696	99642	45.15
BORORENEW	EQ	09-Aug-2024	509.60	523.00	523.00	509.95	514.85	515.05	513.48	592392	3041.83	18323	176144	29.73
BOROSCI	EQ	09-Aug-2024	201.37	204.38	209.89	196.22	200.40	199.43	203.22	404615	822.24	13858	191278	47.27
BOSCHLTD	EQ	09-Aug-2024	31835.65	31930.05	32500.00	31849.00	31922.00	32018.70	32205.71	32494	10464.92	12147	9981	30.72
BPCL	EQ	09-Aug-2024	338.30	333.15	336.70	329.80	333.40	333.40	333.11	11351617	37813.35	90062	4067062	35.83
BPL	BE	09-Aug-2024	116.58	117.00	120.98	117.00	118.00	118.63	119.38	52984	63.25	569	-	-
BRIGADE	EQ	09-Aug-2024	1159.65	1176.10	1176.95	1119.45	1127.50	1125.40	1137.59	467959	5323.43	26300	315197	67.36
BRIGHT	SZ	09-Aug-2024	9.30	9.50	9.65	8.85	8.85	8.85	9.18	609000	55.90	128	603000	99.01
BRITANNIA	EQ	09-Aug-2024	5744.65	5770.40	5785.55	5720.00	5745.00	5740.30	5741.46	232215	13332.53	27466	159158	68.54
BRNL	BE	09-Aug-2024	48.00	48.00	48.29	48.00	48.29	48.29	48.10	29274	14.08	174	-	-
BROOKS	EQ	09-Aug-2024	109.97	111.20	111.20	101.01	103.10	103.30	104.78	116775	122.36	1833	74584	63.87
BSE	EQ	09-Aug-2024	2599.80	2624.95	2681.00	2562.15	2642.00	2650.50	2647.59	1773232	46947.90	121255	696230	39.26
BSE500IETF	EQ	09-Aug-2024	38.39	38.38	38.99	38.38	38.54	38.50	38.62	72145	27.86	774	34011	47.14
BSHSL	EQ	09-Aug-2024	192.85	195.00	203.90	189.74	199.40	201.80	198.52	175658	348.72	6433	31304	17.82
BSL	EQ	09-Aug-2024	214.65	216.70	225.95	210.67	216.90	213.01	215.61	69145	149.09	2328	32095	46.42
BSLGOLDETF	EQ	09-Aug-2024	61.17	62.40	62.40	61.37	62.29	62.20	62.19	628930	391.16	736	613614	97.56
BSLNIFTY	EQ	09-Aug-2024	27.66	28.50	28.50	27.66	27.99	27.91	27.88	1042209	290.54	5560	319410	30.65
BSLSENETFG	EQ	09-Aug-2024	78.06	79.65	79.97	77.40	78.35	78.48	78.65	200757	157.90	192	8451	4.21
BSOFT	EQ	09-Aug-2024	571.45	579.80	586.65	572.10	579.00	577.70	579.20	2857882	16552.80	63944	1251830	43.80
BTML	BE	09-Aug-2024	12.34	12.09	12.17	12.09	12.09	12.09	12.10	104460	12.64	133	-	-
BULKCORP	ST	09-Aug-2024	128.00	129.00	130.00	125.00	129.00	129.00	129.18	75600	97.66	46	75600	100.00
BURNPUR	BE	09-Aug-2024	7.67	7.67	7.67	7.51	7.65	7.65	7.59	486321	36.93	438	-	-
BUTTERFLY	EQ	09-Aug-2024	857.95	857.95	879.90	857.00	870.00	869.75	869.56	15570	135.39	1162	9533	61.23
BVCL	EQ	09-Aug-2024	64.46	64.46	66.18	63.10	64.90	63.86	64.79	9935	6.44	319	5810	58.48
BYKE	BE	09-Aug-2024	77.27	77.00	77.00	76.05	76.40	76.40	76.51	5922	4.53	57	-	-
CADSYS	SM	09-Aug-2024	187.85	191.50	197.20	191.50	197.20	197.20	196.00	13000	25.48	22	11500	88.46
CALSOFT	EQ	09-Aug-2024	17.66	17.85	19.29	17.25	18.80	19.01	18.46	316962	58.50	1274	144100	45.46
CAMLINFINE	EQ	09-Aug-2024	107.76	108.90	110.78	108.50	110.10	109.81	109.66	649533	712.30	6652	322698	49.68
CAMPUS	EQ	09-Aug-2024	297.55	299.25	300.00	293.10	294.00	293.85	295.85	358095	1059.41	11319	176823	49.38
CAMS	EQ	09-Aug-2024	4254.55	4340.00	4440.00	4322.70	4369.00	4370.75	4394.01	600288	26376.72	57794	169370	28.21
CANARYS	ST	09-Aug-2024	47.70	48.70	50.05	47.80	50.05	50.05	49.26	80000	39.40	20	72000	90.00
CANBK	EQ	09-Aug-2024	107.15	108.00	112.54	107.65	110.80	110.65	110.18	29858732	32896.98	122321	10832924	36.28
CANFINHOME	EQ	09-Aug-2024	786.10	790.05	808.00	790.05	803.90	803.15	801.97	663662	5322.37	22559	412051	62.09
CANTABIL	EQ	09-Aug-2024	282.10	289.00	289.90	280.25	285.95	283.05	282.90	136473	386.09	8651	61341	44.95
CAPACITE	EQ	09-Aug-2024	318.45	321.70	346.50	321.50	341.00	342.55	339.28	6507297	22077.78	95353	2159696	33.19
CAPITALSFB	EQ	09-Aug-2024	319.65	318.50	326.55	318.50	320.05	321.00	320.38	27454	87.96	1980	15717	57.25
CAPLIPOINT	EQ	09-Aug-2024	1481.70	1482.00	1509.00	1452.00	1502.10	1500.60	1488.34	221469	3296.22	31320	102106	46.10
CAPTRUST	EQ	09-Aug-2024	131.76	131.00	134.68	131.00	131.66	132.09	132.47	12417	16.45	481	7424	59.79
CARBORUNIV	EQ	09-Aug-2024	1547.55	1547.00	1578.00	1520.00	1523.00	1524.15	1532.74	271034	4154.24	18227	210124	77.53
CAREERP	EQ	09-Aug-2024	497.95	504.60	519.90	495.00	518.10	518.10	513.33	72999	374.73	3701	49339	67.59
CARERATING	EQ	09-Aug-2024	990.15	1000.00	1007.50	976.00	985.00	983.10	989.19	67391	666.63	9171	40884	60.67
CARTRADE	EQ	09-Aug-2024	891.70	896.75	916.00	891.70	903.90	904.70	904.15	163757	1480.60	16499	89346	54.56
CARYSIL	EQ	09-Aug-2024	830.10	849.00	849.15	815.45	818.75	825.10	831.83	187331	1558.27	17310	77860	41.56
CASTROLIND	EQ	09-Aug-2024	255.55	258.00	262.85	255.55	255.75	256.25	258.44	4229738	10931.41	51334	1353000	31.99
CBAZAAR	SM	09-Aug-2024	14.90	14.55	14.55	14.55	14.55	14.55	14.55	16000	2.33	2	16000	100.00
CCHHL	BE	09-Aug-2024	23.65	23.17	23.17	23.17	23.17	23.17	23.17	38647	8.95	95	-	-
CCL	EQ	09-Aug-2024	661.90	665.00	672.20	656.00	659.00	659.85	662.17	256906	1701.16	18355	113194	44.06
CDSL	EQ	09-Aug-2024	2453.20	2505.00	2594.85	2468.00	2566.15	2565.25	2550.79	3418980	87210.87	155810	1020157	29.84
CEATLTD	EQ	09-Aug-2024	2640.30	2639.00	2795.00	2616.65	2782.00	2784.30	2757.68	758103	20906.07	56789	211758	27.93
CEIGALL	EQ	09-Aug-2024	386.75	398.00	399.90	389.05	397.25	397.05	395.33	2584165	10215.94	61668	1195048	46.25
CELEBRITY	EQ	09-Aug-2024	17.35	17.63	17.63	16.77	17.11	17.21	17.12	328238	56.18	1270	177070	53.95
CELLECOR	SM	09-Aug-2024	305.95	31.45	33.65	31.05	33.65	33.65	33.27	942000	313.43	137	648000	68.79
CELLO	EQ	09-Aug-2024	921.80	926.00	929.50	909.15	929.00	920.55	917.30	70127	643.28	7808	40618	57.92
CELLPOINT	SM	09-Aug-2024	33.15	32.75	33.80	31.70	32.20	31.90	32.20	103200	33.23	85	88800	86.05
CENTENKA	EQ	09-Aug-2024	727.45	734.70	782.80	725.10	773.65	776.85	758.54	609286	4621.66	33845	141148	23.17
CENTEXT	EQ	09-Aug-2024	26.01	26.04	27.00	25.43	25.90	25.83	25.95	219228	56.89	2299	132543	60.46
CENTRALBK	EQ	09-Aug-2024	59.87	60.30	60.80	59.58	59.69	59.73	60.12	5641251	3391.30	20790	1435697	25.45
CENTRUM	EQ	09-Aug-2024	39.69	40.34	40.48	39.10	39.17	39.60	39.94	612067	244.48	5932	285264	46.61
CENTUM	EQ	09-Aug-2024	1595.35	1606.00	1625.20	1587.15	1590.05	1600.15	1600.16	6578	105.26	2261	3293	50.06
CENTURYPLY	EQ	09-Aug-2024	719.55	727.00	734.90	715.45	719.00	718.10	721.76	115289	832.11	9617	50189	43.53
CENTURYTEX	EQ	09-Aug-2024	2167.40	2195.00	2220.55	2179.85	2195.00	2190.95	2200.63	106381	2341.05	16104	49805	46.82
CERA	EQ	09-Aug-2024	10377.15	10500.00	10789.95	10300.00	10369.00	10420.45	10570.63	83264	8801.53	35304	29532	35.47
CEREBRAINT	BE	09-Aug-2024	10.67	11.20	11.20	11.20	11.20	11.20	11.20	512990	57.45	292	-	-
CESC	EQ	09-Aug-2024	174.72	175.75	178.48	175.00	175.45	175.75	176.99	4061370	7188.06	38425	1242979	30.60
CGCL	EQ	09-Aug-2024	205.02	206.25	210.73	201.30	208.00	207.81	206.12	213418	439.90	6787	92432	43.31
CGPOWER	EQ	09-Aug-2024	678.65	685.00	724.00	683.00	711.00	713.20	709.16	3437452	24376.98	95315	1180369	34.34
CGRAPHICS	SM	09-Aug-2024	154.70	154.70	162.00	150.00	152.20	151.85	154.84	81600	126.35	45	59200	72.55
CHALET	EQ	09-Aug-2024	789.30	794.15	815.15	782.10	784.00	786.00	790.67	25343	200.38	4223	12124	47.84
CHAMBLFERT	EQ	09-Aug-2024	513.15	518.50	527.00	514.15	521.80	522.50	521.37	2487754	12970.49	44760	594929	23.91
CHAVDA	SM	09-Aug-2024	152.00	152.00	157.00	152.00	154.00	155.80	154.93	71000	110.00	71	46000	64.79
CHEMBOND	EQ	09-Aug-2024	600.55	606.00	616.90	602.55	610.00	607.35	608.42	11400	69.36	2326	5385	47.24
CHEMCON	EQ	09-Aug-2024	261.95	264.90	265.60	257.20	258.55	259.25	260.91	39904	104.11	4284	20512	51.40
CHEMFAB	EQ	09-Aug-2024	934.65	887.95	887.95	887.95	887.95	887.95	887.95	4657	41.35	152	4657	100.00
CHEMPLASTS	EQ	09-Aug-2024	524.60	529.95	541.00	516.00	517.00	518.60	525.11	979849	5145.32	24018	684330	69.84
CHENNPETRO	EQ	09-Aug-2024	921.60	935.85	941.95	910.00	914.00	912.10	918.76	508712	4673.83	32060	184685	36.30
CHETANA	ST	09-Aug-2024	78.85	81.95	82.75	76.15	82.50	82.50	81.54	246400	200.91	127	216000	87.66
CHEVIOT	EQ	09-Aug-2024	1487.90	1515.00	1515.00	1437.00	1437.00	1444.15	1458.82	13939	203.35	3388	5981	42.91
CHOICEIN	EQ	09-Aug-2024	385.35	389.55	396.65	384.60	394.00	394.65	389.30	905320	3524.43	14973	171691	18.96
CHOLAFIN	EQ	09-Aug-2024	1350.25	1368.00	1374.90	1337.10	1348.00	1348.65	1348.87	656951	8861.41	49034	323299	49.21
CHOLAHLDNG	EQ	09-Aug-2024	1477.85	1474.95	1625.00	1460.45	1525.00	1542.65	1565.54	574169	8988.86	53095	130846	22.79
CIEINDIA	EQ	09-Aug-2024	545.45	548.00	549.95	541.50	549.00	547.25	545.03	341422	1860.85	16134	277806	81.37
CIGNITITEC	EQ	09-Aug-2024	1356.20	1356.20	1359.90	1350.25	1353.50	1355.75	1354.05	77014	1042.81	4329	60481	78.53
CINELINE	EQ	09-Aug-2024	121.09	121.79	124.12	120.86	121.90	121.95	122.12	28921	35.32	600	22891	79.15
CINEVISTA	EQ	09-Aug-2024	17.86	19.50	19.50	17.50	17.55	17.66	18.39	28119	5.17	209	16219	57.68
CIPLA	EQ	09-Aug-2024	1569.95	1574.80	1581.20	1561.50	1572.00	1574.75	1571.68	956684	15036.04	57468	494844	51.72
CLEAN	EQ	09-Aug-2024	1590.75	1611.65	1611.65	1581.90	1604.00	1604.50	1599.28	132964	2126.47	16858	63385	47.67
CLEDUCATE	EQ	09-Aug-2024	82.16	82.20	83.63	79.90	80.60	81.02	81.52	127204	103.69	2671	73097	57.46
CLOUD	ST	09-Aug-2024	25.70	25.95	25.95	24.75	24.80	24.95	25.26	154000	38.90	116	128000	83.12
CLSEL	EQ	09-Aug-2024	247.97	251.99	255.00	247.47	251.75	250.33	251.04	358017	898.77	14108	165663	46.27
CLSL	SM	09-Aug-2024	49.55	49.50	49.60	48.40	48.40	49.00	48.90	32000	15.65	16	18000	56.25
CMMIPL	ST	09-Aug-2024	2.25	2.25	2.30	2.20	2.30	2.30	2.26	27000	0.61	9	18000	66.67
CMNL	SM	09-Aug-2024	75.85	76.00	78.40	75.05	75.95	75.35	76.27	28500	21.74	18	24000	84.21
CMRSL	SM	09-Aug-2024	136.00	139.75	139.75	138.00	138.00	138.75	138.94	4000	5.56	5	4000	100.00
CMSINFO	EQ	09-Aug-2024	541.20	543.00	548.90	540.00	540.00	542.15	544.47	195850	1066.34	17474	98101	50.09
COALINDIA	EQ	09-Aug-2024	523.45	530.00	531.35	521.85	529.50	529.80	527.15	6468264	34097.40	103041	2660640	41.13
COASTCORP	EQ	09-Aug-2024	290.45	291.80	314.00	291.80	306.00	307.30	307.89	122036	375.73	4918	77786	63.74
COCHINSHIP	EQ	09-Aug-2024	2312.15	2440.15	2491.00	2368.10	2375.60	2379.80	2424.30	2887887	70011.03	141612	935174	32.38
COFFEEDAY	EQ	09-Aug-2024	49.07	48.00	48.00	46.20	47.00	46.60	47.08	4885843	2300.27	21036	2733290	55.94
COFORGE	EQ	09-Aug-2024	5845.10	5960.00	5994.55	5840.65	5902.90	5878.40	5901.97	256835	15158.32	25149	131589	51.23
COLPAL	EQ	09-Aug-2024	3467.25	3476.10	3490.20	3441.80	3462.90	3452.40	3459.99	149732	5180.72	23255	76165	50.87
COMMITTED	SM	09-Aug-2024	58.85	61.25	61.30	57.10	59.00	59.00	58.52	22400	13.11	13	19200	85.71
COMMOIETF	EQ	09-Aug-2024	95.11	95.10	95.38	93.02	93.84	93.37	93.59	543444	508.63	3418	193965	35.69
COMPUSOFT	EQ	09-Aug-2024	30.18	30.21	30.59	29.67	29.88	29.96	30.11	70274	21.16	613	46255	65.82
COMSYN	EQ	09-Aug-2024	65.65	66.06	68.38	65.11	67.20	67.01	67.03	58852	39.45	822	19679	33.44
CONCOR	EQ	09-Aug-2024	997.85	1001.00	1005.05	968.80	980.30	980.80	982.55	3717978	36531.02	93483	1548373	41.65
CONCORDBIO	EQ	09-Aug-2024	1585.45	1587.30	1624.90	1543.45	1557.00	1553.65	1583.17	136520	2161.35	18627	52619	38.54
CONFIPET	EQ	09-Aug-2024	87.78	85.26	86.72	83.06	83.19	83.45	84.34	1852453	1562.32	12584	634211	34.24
CONS	EQ	09-Aug-2024	117.04	117.20	120.52	116.80	117.65	117.80	117.84	7020	8.27	101	3217	45.83
CONSOFINVT	EQ	09-Aug-2024	197.80	197.10	202.78	193.00	200.00	199.15	197.81	21840	43.20	1111	14788	67.71
CONSUMBEES	EQ	09-Aug-2024	127.92	128.50	130.00	127.31	129.73	129.59	128.75	548134	705.72	1040	48614	8.87
CONSUMIETF	EQ	09-Aug-2024	118.77	119.64	120.25	116.53	119.83	120.17	118.45	182074	215.67	502	77180	42.39
CONTI	ST	09-Aug-2024	46.70	45.00	48.50	44.40	44.40	45.70	46.18	33330	15.39	10	29997	90.00
CONTROLPR	EQ	09-Aug-2024	833.10	838.05	850.00	819.85	843.00	830.40	834.15	91188	760.65	26311	55258	60.60
COOLCAPS	SM	09-Aug-2024	335.00	336.00	348.00	335.00	335.00	335.00	337.00	1750	5.90	6	1750	100.00
CORALFINAC	EQ	09-Aug-2024	52.80	53.45	53.97	51.85	52.00	52.13	52.56	76862	40.40	1866	38754	50.42
CORDSCABLE	BE	09-Aug-2024	217.74	221.99	221.99	212.50	217.90	215.26	217.37	22339	48.56	275	-	-
COROMANDEL	EQ	09-Aug-2024	1640.80	1639.00	1704.00	1639.00	1702.00	1693.70	1678.98	1325045	22247.29	51879	697583	52.65
COSMOFIRST	EQ	09-Aug-2024	909.45	978.00	986.65	921.00	963.30	969.20	955.06	598821	5719.08	31009	239083	39.93
COUNCODOS	BE	09-Aug-2024	7.69	7.69	7.99	7.40	7.60	7.61	7.70	120320	9.26	345	-	-
CPSEETF	EQ	09-Aug-2024	101.49	102.89	103.98	102.50	103.10	103.22	103.31	6881415	7109.50	22831	4458789	64.79
CRAFTSMAN	EQ	09-Aug-2024	5274.00	5275.00	5366.40	5240.00	5260.00	5270.25	5290.59	27837	1472.74	7107	19137	68.75
CRAYONS	SM	09-Aug-2024	128.85	130.15	133.40	129.00	132.00	130.25	130.04	64000	83.23	38	36000	56.25
CREATIVE	EQ	09-Aug-2024	707.50	716.40	723.95	709.10	722.85	716.90	713.75	17204	122.79	1621	10181	59.18
CREATIVEYE	BE	09-Aug-2024	5.96	5.96	5.96	5.84	5.84	5.84	5.89	8992	0.53	21	-	-
CREDITACC	EQ	09-Aug-2024	1252.85	1253.85	1276.65	1243.10	1253.00	1252.20	1254.86	126852	1591.81	15749	76830	60.57
CREST	EQ	09-Aug-2024	416.15	417.80	427.05	417.05	421.60	423.40	422.40	21903	92.52	2451	11566	52.81
CRISIL	EQ	09-Aug-2024	4471.55	4490.00	4491.55	4400.00	4420.00	4415.85	4431.47	36612	1622.45	9466	12097	33.04
CROMPTON	EQ	09-Aug-2024	433.55	438.30	440.00	434.00	435.00	434.95	436.56	2003404	8746.06	35766	1286727	64.23
CROWN	BE	09-Aug-2024	275.00	280.50	280.50	280.00	280.00	280.00	280.07	24368	68.25	102	-	-
CSBBANK	EQ	09-Aug-2024	322.90	324.90	328.00	323.00	327.75	326.40	325.07	123190	400.45	10119	65818	53.43
CSLFINANCE	EQ	09-Aug-2024	437.95	440.30	448.30	431.00	434.00	435.70	440.98	19252	84.90	2957	9013	46.82
CTE	BE	09-Aug-2024	108.39	108.00	112.00	106.21	111.00	111.71	110.74	11499	12.73	159	-	-
CUB	EQ	09-Aug-2024	164.12	164.00	168.38	162.67	163.90	163.28	164.79	2372223	3909.18	17521	544261	22.94
CUBEXTUB	BE	09-Aug-2024	113.50	112.00	115.77	112.00	115.77	115.77	115.21	8635	9.95	34	-	-
CUMMINSIND	EQ	09-Aug-2024	3728.50	3759.55	3824.00	3701.15	3733.00	3715.10	3765.00	644934	24281.76	43705	254611	39.48
CUPID	BE	09-Aug-2024	100.62	105.65	105.65	105.65	105.65	105.65	105.65	1036406	1094.96	1333	-	-
CYBERMEDIA	EQ	09-Aug-2024	29.07	29.07	29.70	27.50	27.78	27.70	28.26	115860	32.74	1612	58552	50.54
CYBERTECH	EQ	09-Aug-2024	173.91	176.40	178.50	174.32	175.50	175.54	176.29	84334	148.67	5194	35899	42.57
CYIENT	EQ	09-Aug-2024	1690.70	1701.10	1715.00	1657.85	1679.50	1679.65	1677.45	262334	4400.52	28209	159715	60.88
CYIENTDLM	EQ	09-Aug-2024	768.45	777.00	780.00	765.15	768.80	769.50	770.69	84322	649.86	7629	42095	49.92
DABUR	EQ	09-Aug-2024	637.45	641.60	642.20	622.10	624.65	623.95	627.53	2679620	16815.38	48534	1796518	67.04
DALBHARAT	EQ	09-Aug-2024	1770.05	1770.00	1789.90	1736.50	1747.00	1740.60	1750.39	245783	4302.16	11682	149394	60.78
DALMIASUG	EQ	09-Aug-2024	386.80	388.75	394.00	386.45	389.00	389.55	389.22	35062	136.47	4211	15952	45.50
DAMODARIND	EQ	09-Aug-2024	47.15	47.99	50.60	47.60	49.43	49.50	49.30	63721	31.41	1069	23382	36.69
DANGEE	EQ	09-Aug-2024	7.09	7.15	7.24	7.02	7.07	7.04	7.08	103068	7.29	357	74144	71.94
DATAMATICS	EQ	09-Aug-2024	555.80	560.05	567.45	552.00	555.10	556.40	557.41	61478	342.69	4772	27728	45.10
DATAPATTNS	EQ	09-Aug-2024	2959.60	2990.00	3019.90	2936.05	2956.00	2960.65	2968.22	165634	4916.38	25511	50844	30.70
DAVANGERE	EQ	09-Aug-2024	7.16	7.29	7.39	7.18	7.18	7.25	7.30	5242183	382.82	6299	2260485	43.12
DBCORP	EQ	09-Aug-2024	336.40	338.95	347.95	338.20	341.00	340.00	341.44	116905	399.16	9948	64931	55.54
DBL	EQ	09-Aug-2024	536.35	542.00	548.45	535.90	540.80	540.00	540.49	249675	1349.48	9154	116912	46.83
DBOL	EQ	09-Aug-2024	132.19	132.00	132.89	128.00	128.92	128.47	129.91	115791	150.42	3170	63394	54.75
DBREALTY	EQ	09-Aug-2024	201.26	205.00	206.33	201.80	203.67	203.17	203.97	1793656	3658.47	20951	946447	52.77
DBSTOCKBRO	EQ	09-Aug-2024	53.76	56.90	56.90	49.05	49.10	49.39	51.40	129170	66.39	2292	53977	41.79
DCAL	EQ	09-Aug-2024	196.49	198.95	202.00	192.26	195.71	193.35	196.41	437482	859.26	12388	208942	47.76
DCBBANK	EQ	09-Aug-2024	117.81	119.00	119.70	118.33	118.98	118.80	118.99	877200	1043.81	8897	494385	56.36
DCG	ST	09-Aug-2024	138.90	143.00	143.00	135.20	135.20	136.70	138.93	34800	48.35	29	31200	89.66
DCI	BE	09-Aug-2024	395.45	414.50	415.20	405.00	415.20	415.20	413.59	8696	35.97	245	-	-
DCM	EQ	09-Aug-2024	107.66	108.70	112.99	108.06	110.71	110.99	110.65	211090	233.57	3797	97881	46.37
DCMFINSERV	EQ	09-Aug-2024	6.00	6.15	6.35	5.60	5.88	6.04	6.04	71648	4.33	174	28472	39.74
DCMNVL	BE	09-Aug-2024	221.16	224.65	225.00	219.00	221.99	220.18	222.59	17587	39.15	178	-	-
DCMSHRIRAM	EQ	09-Aug-2024	1150.85	1153.95	1174.40	1129.00	1149.95	1135.65	1152.09	171469	1975.48	17880	69227	40.37
DCMSRIND	EQ	09-Aug-2024	202.05	203.65	205.65	198.75	202.15	201.16	201.20	168321	338.67	9434	95901	56.98
DCW	EQ	09-Aug-2024	71.04	71.81	80.69	71.80	78.45	79.20	77.52	42585595	33013.93	130661	11319392	26.58
DCXINDIA	BE	09-Aug-2024	360.15	370.00	370.00	355.00	357.85	358.15	359.33	181985	653.93	3478	-	-
DECCANCE	EQ	09-Aug-2024	668.10	671.55	671.95	646.60	650.75	653.15	655.67	45221	296.50	4478	17815	39.40
DEEDEV	EQ	09-Aug-2024	356.10	363.00	363.00	351.00	351.00	352.70	355.13	137762	489.23	9499	70577	51.23
DEEM	SM	09-Aug-2024	115.00	117.95	119.00	116.00	119.00	119.00	117.61	7000	8.23	7	7000	100.00
DEEPAKFERT	EQ	09-Aug-2024	983.70	1000.00	1014.00	981.10	991.80	994.85	996.29	1254211	12495.54	47591	278102	22.17
DEEPAKNTR	EQ	09-Aug-2024	3055.30	3080.00	3146.30	3057.10	3080.05	3076.35	3097.13	304475	9429.98	34647	101890	33.46
DEEPENR	EQ	09-Aug-2024	168.16	173.80	173.80	169.36	173.00	172.16	171.60	77056	132.23	5168	47311	61.40
DEEPINDS	EQ	09-Aug-2024	329.70	330.00	345.40	328.05	331.90	331.00	337.93	1005340	3397.34	38373	193147	19.21
DELAPLEX	SM	09-Aug-2024	232.00	236.65	241.00	234.50	236.00	237.00	236.40	8400	19.86	14	7200	85.71
DELHIVERY	EQ	09-Aug-2024	408.65	413.55	413.55	395.05	398.90	398.70	404.97	2146198	8691.55	37180	1198812	55.86
DELPHIFX	BE	09-Aug-2024	215.00	215.00	224.47	210.35	219.41	217.43	221.65	4807	10.65	106	-	-
DELTACORP	EQ	09-Aug-2024	129.32	130.40	130.72	126.67	127.75	128.03	128.01	1454893	1862.42	15718	639291	43.94
DELTAMAGNT	EQ	09-Aug-2024	87.66	89.00	90.73	87.61	89.05	88.99	88.97	10275	9.14	961	2558	24.90
DEN	EQ	09-Aug-2024	51.86	52.10	53.90	52.05	52.44	52.54	52.87	2250813	1189.99	11547	647993	28.79
DENEERS	SM	09-Aug-2024	187.00	185.00	186.00	182.00	183.00	183.00	183.61	6000	11.02	10	6000	100.00
DENORA	EQ	09-Aug-2024	1612.15	1633.20	1633.95	1600.80	1609.00	1608.70	1611.47	9697	156.26	1891	5017	51.74
DENTALKART	SM	09-Aug-2024	560.00	565.00	569.90	555.00	569.90	565.35	559.72	20250	113.34	52	16750	82.72
DEVIT	EQ	09-Aug-2024	120.80	122.06	124.03	120.11	122.00	121.35	122.31	28357	34.68	1448	14890	52.51
DEVYANI	EQ	09-Aug-2024	175.00	176.00	178.50	172.01	172.50	172.55	173.81	1086334	1888.21	20170	654171	60.22
DGCONTENT	BE	09-Aug-2024	34.18	34.90	35.88	32.62	33.75	33.94	34.27	7410	2.54	66	-	-
DHAMPURSUG	EQ	09-Aug-2024	199.56	202.73	202.73	199.41	201.00	200.35	201.07	172463	346.77	5439	86346	50.07
DHANBANK	EQ	09-Aug-2024	42.19	42.85	43.50	41.71	42.95	43.22	42.67	1583591	675.65	8761	756987	47.80
DHANI	EQ	09-Aug-2024	51.97	52.50	52.78	51.70	52.21	52.30	52.22	1810341	945.32	7647	531495	29.36
DHANUKA	EQ	09-Aug-2024	1827.00	1836.45	1852.00	1815.80	1852.00	1846.75	1835.58	51275	941.20	14367	26117	50.94
DHARIWAL	ST	09-Aug-2024	142.50	135.40	139.00	135.40	136.20	136.30	135.71	780000	1058.55	385	667200	85.54
DHARMAJ	EQ	09-Aug-2024	337.25	341.10	355.00	340.95	350.50	348.20	348.30	290959	1013.40	19631	114648	39.40
DHRUV	BE	09-Aug-2024	126.92	129.45	129.45	128.00	129.45	129.45	129.45	139391	180.44	46	-	-
DHTL	SM	09-Aug-2024	94.50	99.20	99.20	96.00	99.20	99.20	97.36	16800	16.36	10	13600	80.95
DHUNINV	EQ	09-Aug-2024	1489.05	1517.00	1522.45	1469.95	1499.50	1495.05	1497.72	4733	70.89	939	2499	52.80
DIACABS	BE	09-Aug-2024	1487.00	1516.70	1516.70	1516.70	1516.70	1516.70	1516.70	8426	127.80	299	-	-
DIAMINESQ	EQ	09-Aug-2024	559.40	565.60	586.35	531.00	585.00	570.85	563.02	158152	890.43	12418	59474	37.61
DIAMONDYD	EQ	09-Aug-2024	908.25	909.95	914.40	873.00	875.00	880.80	889.71	55808	496.53	3376	43190	77.39
DICIND	EQ	09-Aug-2024	669.55	663.50	684.00	659.80	670.00	674.25	674.01	8277	55.79	1585	4320	52.19
DIGIDRIVE	BE	09-Aug-2024	39.00	39.90	40.90	38.06	40.90	40.21	39.38	120196	47.34	408	-	-
DIGIKORE	ST	09-Aug-2024	463.65	452.00	455.00	440.80	446.50	449.35	449.33	7400	33.25	35	6800	91.89
DIGISPICE	BE	09-Aug-2024	39.11	40.50	40.99	38.61	39.75	39.58	39.81	117429	46.75	520	-	-
DIGJAMLMTD	BE	09-Aug-2024	81.00	82.99	85.00	80.14	85.00	84.76	83.94	3042	2.55	42	-	-
DIL	EQ	09-Aug-2024	7.19	7.22	7.27	7.13	7.19	7.16	7.20	286979	20.66	1045	171449	59.74
DISHTV	EQ	09-Aug-2024	14.94	15.24	15.29	14.95	15.03	15.01	15.05	7837217	1179.15	7586	2298618	29.33
DIVGIITTS	EQ	09-Aug-2024	678.60	681.85	698.45	675.00	680.00	679.50	682.65	15539	106.08	2598	8438	54.30
DIVISLAB	EQ	09-Aug-2024	4834.50	4904.80	4904.80	4816.05	4834.50	4829.95	4846.46	222355	10776.34	36193	114336	51.42
DIVOPPBEES	EQ	09-Aug-2024	83.72	86.25	86.25	82.71	84.80	84.67	83.98	388763	326.50	1116	41784	10.75
DIXON	EQ	09-Aug-2024	11453.75	11585.00	11800.05	11553.75	11779.65	11740.45	11719.48	341383	40008.30	50650	122789	35.97
DJML	BE	09-Aug-2024	304.20	103.45	105.50	101.40	104.70	104.05	104.44	29986	31.32	502	-	-
DLF	EQ	09-Aug-2024	832.60	847.60	847.60	829.00	830.70	830.90	836.00	1309164	10944.67	35136	325846	24.89
DLINKINDIA	EQ	09-Aug-2024	542.10	545.40	552.50	528.60	547.10	541.50	539.73	151568	818.05	9918	64510	42.56
DMART	EQ	09-Aug-2024	4980.10	5033.00	5063.80	4971.35	4975.00	4989.95	5001.51	102057	5104.39	12487	58230	57.06
DMCC	EQ	09-Aug-2024	293.05	297.35	297.35	291.25	291.30	293.00	294.25	7151	21.04	614	4934	69.00
DNAMEDIA	BE	09-Aug-2024	7.40	7.77	7.77	7.20	7.77	7.77	7.73	306730	23.70	510	-	-
DODLA	EQ	09-Aug-2024	1172.55	1172.55	1179.00	1158.00	1179.00	1175.65	1168.50	81433	951.54	7356	62844	77.17
DOLATALGO	EQ	09-Aug-2024	147.15	150.00	155.50	147.74	155.30	154.63	152.26	1840055	2801.74	20100	911527	49.54
DOLLAR	EQ	09-Aug-2024	515.65	518.60	521.50	511.50	515.20	515.75	517.23	58403	302.08	4860	33087	56.65
DOLLEX	SM	09-Aug-2024	35.30	36.00	36.00	35.85	35.85	35.85	35.91	16000	5.75	4	16000	100.00
DOLPHIN	BE	09-Aug-2024	690.50	725.00	725.00	666.15	725.00	714.85	710.81	7986	56.77	349	-	-
DOMS	EQ	09-Aug-2024	2388.35	2410.05	2419.85	2378.75	2395.00	2391.40	2398.41	24767	594.01	4208	13046	52.67
DONEAR	EQ	09-Aug-2024	141.35	142.80	153.00	141.81	151.87	150.80	149.92	1249652	1873.51	22320	454898	36.40
DPABHUSHAN	EQ	09-Aug-2024	1217.85	1233.60	1233.65	1204.00	1208.00	1206.70	1209.49	4624	55.93	911	3163	68.40
DPEL	SM	09-Aug-2024	92.35	93.50	93.95	89.00	89.30	89.60	91.10	108000	98.39	33	54000	50.00
DPSCLTD	EQ	09-Aug-2024	20.01	20.44	20.60	19.80	19.95	19.95	19.99	923201	184.53	3314	597702	64.74
DPWIRES	EQ	09-Aug-2024	424.40	431.10	432.80	421.00	423.95	423.35	425.19	27528	117.05	2872	12162	44.18
DRCSYSTEMS	BE	09-Aug-2024	25.31	25.31	25.31	25.00	25.00	25.00	25.11	23391	5.87	179	-	-
DREAMFOLKS	EQ	09-Aug-2024	478.80	484.90	484.90	462.55	464.65	464.85	469.99	459211	2158.25	20820	174889	38.08
DREDGECORP	BE	09-Aug-2024	1061.30	1077.00	1095.00	1012.65	1021.00	1020.20	1053.11	36331	382.61	1477	-	-
DRONE	ST	09-Aug-2024	301.40	307.80	309.80	296.10	306.40	303.35	304.61	83000	252.83	77	78000	93.98
DRREDDY	EQ	09-Aug-2024	6938.30	6980.00	7025.00	6963.35	7021.00	7013.50	7002.29	131251	9190.57	19028	52972	40.36
DRSDILIP	SM	09-Aug-2024	105.00	102.00	102.00	102.00	102.00	102.00	102.00	800	0.82	1	800	100.00
DSSL	EQ	09-Aug-2024	1251.25	1280.00	1295.95	1247.55	1287.50	1279.85	1269.61	36298	460.84	4829	19579	53.94
DTIL	EQ	09-Aug-2024	213.29	214.40	255.94	214.40	255.94	255.94	247.61	168822	418.03	2585	96866	57.38
DTL	SM	09-Aug-2024	182.25	185.00	185.00	179.20	179.20	179.35	180.13	33600	60.52	20	30000	89.29
DUCOL	ST	09-Aug-2024	124.00	124.00	128.00	124.00	128.00	128.00	125.20	4000	5.01	5	4000	100.00
DUCON	EQ	09-Aug-2024	8.32	8.45	8.75	8.10	8.30	8.31	8.34	821599	68.55	1356	356648	43.41
DUGLOBAL	SM	09-Aug-2024	70.25	70.60	71.65	68.55	69.80	70.50	70.04	20000	14.01	8	17500	87.50
DURLAX	SM	09-Aug-2024	66.30	68.00	69.70	68.00	68.00	68.00	68.17	158000	107.72	40	102000	64.56
DVL	EQ	09-Aug-2024	446.55	462.00	462.00	441.00	441.15	444.00	453.40	136548	619.11	12438	41766	30.59
DWARKESH	EQ	09-Aug-2024	69.20	70.30	70.55	68.45	68.64	68.56	69.20	699174	483.81	7640	334943	47.91
DYCL	EQ	09-Aug-2024	557.55	564.50	568.95	549.90	553.85	552.35	555.09	22361	124.12	2660	11024	49.30
DYNAMATECH	EQ	09-Aug-2024	6670.40	6799.95	6817.50	6626.40	6650.00	6683.70	6700.67	10436	699.28	2944	5360	51.36
DYNAMIC	SM	09-Aug-2024	271.65	279.95	285.20	275.00	285.20	284.90	283.22	68000	192.59	60	49000	72.06
DYNPRO	BE	09-Aug-2024	374.50	378.00	385.00	373.00	383.95	382.30	380.20	18048	68.62	261	-	-
E2E	BE	09-Aug-2024	1686.90	1690.00	1712.00	1654.00	1700.00	1695.60	1692.28	15916	269.34	880	-	-
EASEMYTRIP	EQ	09-Aug-2024	39.34	39.80	39.90	39.40	39.50	39.50	39.57	8521479	3372.05	27207	1939773	22.76
EBBETF0425	EQ	09-Aug-2024	1229.51	1235.00	1237.49	1196.50	1223.90	1221.90	1223.62	8862	108.44	362	6901	77.87
EBBETF0430	EQ	09-Aug-2024	1401.61	1443.65	1443.65	1398.00	1417.50	1417.79	1415.93	21207	300.28	466	18580	87.61
EBBETF0431	EQ	09-Aug-2024	1247.95	1247.96	1248.99	1239.00	1245.00	1243.77	1243.54	6410	79.71	163	5025	78.39
EBBETF0433	EQ	09-Aug-2024	1138.66	1140.01	1143.01	1134.00	1136.00	1136.27	1138.41	3318	37.77	109	2893	87.19
ECLERX	EQ	09-Aug-2024	2527.25	2550.00	2575.00	2436.05	2480.00	2481.45	2520.63	77563	1955.08	14493	41876	53.99
EDELWEISS	EQ	09-Aug-2024	71.30	71.75	85.00	71.54	81.83	81.41	78.48	43953014	34495.59	150311	14148662	32.19
EFACTOR	SM	09-Aug-2024	201.25	197.20	202.00	197.20	199.00	199.95	199.74	12000	23.97	15	8800	73.33
EFFWA	SM	09-Aug-2024	321.80	322.00	337.85	315.90	337.85	337.85	329.96	275200	908.06	162	179200	65.12
EFORCE	SM	09-Aug-2024	72.00	71.05	71.05	68.50	70.10	70.10	70.12	43200	30.29	36	31200	72.22
EGOLD	EQ	09-Aug-2024	70.50	71.05	71.20	70.60	70.60	70.70	71.11	2443	1.74	21	2168	88.74
EICHERMOT	EQ	09-Aug-2024	4576.90	4805.65	4853.00	4716.95	4837.00	4830.60	4799.33	1697560	81471.50	113673	375815	22.14
EIDPARRY	EQ	09-Aug-2024	763.30	770.90	785.00	767.10	777.00	778.35	776.98	257372	1999.73	15417	126317	49.08
EIFFL	EQ	09-Aug-2024	174.92	189.90	194.00	175.00	175.10	176.88	185.44	58847	109.12	2588	22759	38.67
EIHAHOTELS	EQ	09-Aug-2024	881.80	890.00	897.95	860.00	880.50	876.70	881.69	67418	594.41	7535	34525	51.21
EIHOTEL	EQ	09-Aug-2024	373.45	378.45	393.45	374.75	392.00	389.85	387.57	1219517	4726.50	41474	504210	41.35
EIMCOELECO	BE	09-Aug-2024	3023.15	3087.00	3087.00	2911.05	2962.00	2981.45	2968.58	2029	60.23	184	-	-
EKC	EQ	09-Aug-2024	161.50	162.60	163.85	156.10	157.70	157.42	160.58	700538	1124.89	12271	320953	45.82
ELDEHSG	EQ	09-Aug-2024	914.05	918.90	977.45	907.20	914.00	920.60	941.07	6437	60.58	598	3607	56.04
ELECON	EQ	09-Aug-2024	588.80	591.35	594.65	581.00	582.00	582.00	584.42	210327	1229.20	16280	125032	59.45
ELECTCAST	EQ	09-Aug-2024	202.36	205.40	212.50	201.75	210.36	210.63	207.88	3009967	6257.20	32911	1363711	45.31
ELECTHERM	BE	09-Aug-2024	864.00	865.00	865.00	856.25	856.25	856.25	862.29	8112	69.95	82	-	-
ELGIEQUIP	EQ	09-Aug-2024	631.80	636.85	638.05	629.00	629.75	630.50	631.33	89568	565.47	6889	48435	54.08
ELGIRUBCO	BE	09-Aug-2024	86.50	86.00	88.00	86.00	88.00	88.00	87.16	18939	16.51	59	-	-
ELIN	EQ	09-Aug-2024	210.61	214.20	217.99	208.01	216.48	216.66	214.20	889214	1904.72	21807	365021	41.05
EMAMILTD	EQ	09-Aug-2024	778.10	779.10	801.00	779.10	795.50	797.50	793.36	432303	3429.72	30852	203108	46.98
EMAMIPAP	EQ	09-Aug-2024	134.25	139.40	139.40	135.00	136.45	135.99	136.90	92206	126.23	3197	51760	56.14
EMAMIREAL	EQ	09-Aug-2024	95.82	100.00	100.00	96.01	96.48	96.75	98.11	69290	67.98	1184	42808	61.78
EMBASSY	RR	09-Aug-2024	370.67	371.10	377.01	369.00	376.19	376.08	374.96	1832157	6869.83	12872	1764244	96.29
EMBDL	EQ	09-Aug-2024	124.02	126.04	127.08	122.00	122.89	122.96	124.76	3616476	4511.84	21441	1465802	40.53
EMCURE	EQ	09-Aug-2024	1289.65	1295.00	1308.00	1272.00	1285.00	1286.75	1287.09	82452	1061.23	9120	44583	54.07
EMIL	EQ	09-Aug-2024	222.77	225.08	232.00	220.00	221.50	222.20	226.80	2550095	5783.51	51990	715106	28.04
EMKAY	BE	09-Aug-2024	178.98	187.92	187.92	182.00	187.92	187.92	187.27	81293	152.24	427	-	-
EMMBI	EQ	09-Aug-2024	106.49	105.50	109.89	104.25	105.60	105.92	107.08	71848	76.94	2370	41740	58.09
EMMIL	SM	09-Aug-2024	356.50	354.30	365.00	353.00	365.00	363.00	356.82	15000	53.52	14	9000	60.00
EMSLIMITED	EQ	09-Aug-2024	858.90	894.00	894.00	850.30	860.55	860.30	867.37	853409	7402.23	38610	273568	32.06
EMUDHRA	EQ	09-Aug-2024	845.75	849.75	852.75	826.10	830.00	833.00	837.39	103380	865.70	10293	47034	45.50
ENDURANCE	EQ	09-Aug-2024	2587.20	2599.00	2609.15	2561.50	2566.40	2574.05	2586.62	27592	713.70	8212	15851	57.45
ENERGYDEV	BE	09-Aug-2024	28.28	28.90	29.50	27.00	27.50	27.30	27.73	109376	30.33	702	-	-
ENFUSE	ST	09-Aug-2024	193.15	193.00	193.00	183.50	185.00	185.00	186.76	18000	33.62	15	14400	80.00
ENGINERSIN	EQ	09-Aug-2024	228.15	230.50	231.80	220.15	221.15	222.90	225.65	5657496	12766.06	63374	2323256	41.07
ENIL	EQ	09-Aug-2024	216.45	218.85	223.70	218.00	219.60	219.50	221.12	69791	154.32	5145	23658	33.90
ENSER	SM	09-Aug-2024	200.35	208.50	210.35	208.50	210.35	210.35	209.88	18000	37.78	9	16000	88.89
ENTERO	EQ	09-Aug-2024	1222.05	1250.00	1250.00	1215.10	1230.00	1230.70	1229.73	104376	1283.54	3261	94653	90.68
EPACK	EQ	09-Aug-2024	241.80	247.00	247.00	241.00	241.00	241.45	242.15	312307	756.26	11125	143901	46.08
EPIGRAL	EQ	09-Aug-2024	1908.90	1925.00	1964.00	1885.35	1950.00	1934.95	1933.43	327088	6324.01	38763	115836	35.41
EPL	EQ	09-Aug-2024	211.17	213.25	222.88	212.97	216.80	216.39	219.58	2086106	4580.65	36405	613036	29.39
EQUAL50ADD	EQ	09-Aug-2024	317.35	320.97	321.45	318.80	319.19	320.00	319.11	52414	167.26	108	51699	98.64
EQUIPPP	BE	09-Aug-2024	23.02	23.49	23.49	21.90	22.90	22.81	22.49	13530	3.04	76	-	-
EQUITASBNK	EQ	09-Aug-2024	78.93	79.00	79.51	78.50	79.00	78.75	78.93	1998135	1577.11	15841	963340	48.21
ERIS	EQ	09-Aug-2024	1164.85	1161.00	1209.75	1160.00	1199.95	1198.05	1190.58	263929	3142.30	26793	146910	55.66
EROSMEDIA	EQ	09-Aug-2024	19.49	19.74	19.74	18.80	19.25	19.21	19.18	209345	40.15	928	116448	55.62
ESABINDIA	EQ	09-Aug-2024	6312.55	6312.55	6355.00	6161.30	6199.90	6199.90	6203.51	38314	2376.81	1114	1132	2.95
ESAFSFB	EQ	09-Aug-2024	49.98	50.74	50.74	49.62	49.98	49.84	50.07	637834	319.39	6080	362659	56.86
ESCONET	ST	09-Aug-2024	291.00	305.00	305.00	291.25	301.00	301.00	300.26	20000	60.05	23	18400	92.00
ESCORTS	EQ	09-Aug-2024	3689.50	3705.45	3734.95	3671.05	3679.00	3687.80	3697.04	239948	8870.98	29293	122269	50.96
ESFL	SM	09-Aug-2024	150.65	153.70	154.00	149.05	149.15	150.00	151.34	38400	58.11	60	28200	73.44
ESG	EQ	09-Aug-2024	40.65	41.10	41.30	40.99	41.09	41.12	41.12	89360	36.75	237	64575	72.26
ESILVER	EQ	09-Aug-2024	81.20	82.00	83.80	82.00	82.75	82.74	82.75	111720	92.45	68	110232	98.67
ESPRIT	ST	09-Aug-2024	93.35	93.55	96.20	93.55	94.50	94.65	94.82	120000	113.79	73	116800	97.33
ESSARSHPNG	BE	09-Aug-2024	47.09	46.35	49.30	46.35	48.27	47.40	48.01	222339	106.75	1902	-	-
ESSENTIA	BE	09-Aug-2024	4.00	4.19	4.19	3.99	4.02	4.01	4.04	5512827	222.78	7831	-	-
ESTER	EQ	09-Aug-2024	146.30	150.00	151.34	146.00	146.25	146.63	148.30	322107	477.70	6009	162557	50.47
ETHOSLTD	EQ	09-Aug-2024	3062.30	3179.85	3221.00	3060.05	3120.00	3128.70	3137.89	31736	995.84	8902	14752	46.48
EUROBOND	SM	09-Aug-2024	195.00	188.10	190.00	188.10	190.00	190.00	188.73	3000	5.66	3	2000	66.67
EUROTEXIND	EQ	09-Aug-2024	14.42	14.97	14.97	13.76	13.96	14.47	14.46	1172	0.17	27	646	55.12
EVEREADY	EQ	09-Aug-2024	414.30	421.00	446.30	419.10	445.10	442.45	436.01	1556361	6785.88	52505	646051	41.51
EVERESTIND	EQ	09-Aug-2024	1055.75	1056.00	1065.80	1039.55	1047.00	1048.45	1051.57	11589	121.87	2139	5803	50.07
EVINDIA	EQ	09-Aug-2024	32.09	32.50	32.80	32.16	32.55	32.54	32.47	487610	158.34	3175	380194	77.97
EXCEL	BE	09-Aug-2024	0.82	0.83	0.83	0.79	0.81	0.80	0.81	5660714	45.60	6924	-	-
EXCELINDUS	EQ	09-Aug-2024	1411.50	1435.00	1469.00	1416.00	1453.00	1459.35	1446.37	187007	2704.82	12735	102330	54.72
EXICOM	BE	09-Aug-2024	406.80	410.10	427.10	410.10	425.00	423.85	423.77	350284	1484.41	6218	-	-
EXIDEIND	EQ	09-Aug-2024	486.15	488.75	501.90	486.45	494.90	493.20	495.07	3465434	17156.23	52532	1006944	29.06
EXPLEOSOL	EQ	09-Aug-2024	1276.20	1288.35	1313.00	1282.50	1294.40	1298.45	1295.79	22020	285.33	3552	11553	52.47
EXXARO	EQ	09-Aug-2024	86.27	87.45	88.55	84.81	86.10	87.06	86.89	159734	138.79	2263	73869	46.25
FACT	EQ	09-Aug-2024	959.45	1039.00	1039.00	972.05	977.50	981.95	986.09	464644	4581.82	30153	76074	16.37
FAIRCHEMOR	EQ	09-Aug-2024	1405.25	1400.00	1423.95	1384.20	1397.00	1392.40	1396.67	14107	197.03	2803	7144	50.64
FALCONTECH	SM	09-Aug-2024	57.20	57.20	57.70	56.20	57.70	57.70	57.20	6000	3.43	5	3600	60.00
FAZE3Q	EQ	09-Aug-2024	549.00	551.00	560.20	531.25	537.40	535.10	541.67	24296	131.60	3695	10048	41.36
FCL	EQ	09-Aug-2024	381.05	381.05	397.00	381.05	390.00	387.75	389.84	758772	2958.00	30717	280559	36.98
FCSSOFT	EQ	09-Aug-2024	3.70	3.76	3.77	3.63	3.67	3.66	3.71	4708550	174.76	7421	2526655	53.66
FDC	EQ	09-Aug-2024	500.90	502.70	507.00	484.85	488.40	489.20	494.31	193851	958.22	11043	105196	54.27
FEDERALBNK	EQ	09-Aug-2024	193.78	196.00	198.25	195.70	197.00	197.56	196.85	3959405	7793.96	41786	1649003	41.65
FEDFINA	EQ	09-Aug-2024	122.10	122.10	123.00	121.61	122.00	122.01	122.08	251290	306.78	3502	171527	68.26
FEL	BZ	09-Aug-2024	0.75	0.75	0.76	0.75	0.76	0.76	0.76	31702	0.24	102	-	-
FELDVR	BE	09-Aug-2024	5.40	5.65	5.65	5.16	5.39	5.39	5.24	12406	0.65	51	-	-
FELIX	SM	09-Aug-2024	302.00	312.00	312.00	305.00	310.00	310.00	309.00	3500	10.82	7	3500	100.00
FIBERWEB	BE	09-Aug-2024	51.91	51.91	53.49	50.00	52.00	51.91	51.78	74853	38.76	575	-	-
FIDEL	SM	09-Aug-2024	114.00	112.00	117.80	110.30	117.80	117.80	115.58	13000	15.03	11	8000	61.54
FIEMIND	EQ	09-Aug-2024	1288.10	1309.25	1310.00	1291.20	1302.00	1309.10	1303.53	45901	598.33	5606	25159	54.81
FILATEX	EQ	09-Aug-2024	62.30	62.70	62.79	60.50	61.36	61.14	61.22	3153744	1930.82	16443	1167958	37.03
FILATFASH	EQ	09-Aug-2024	6.92	1.48	1.65	1.43	1.65	1.65	1.61	43087975	694.97	12837	29327184	68.06
FINCABLES	EQ	09-Aug-2024	1497.30	1520.00	1520.00	1486.05	1492.00	1490.60	1495.86	77981	1166.48	13377	47063	60.35
FINEORG	EQ	09-Aug-2024	5248.85	5299.75	5324.00	5211.00	5220.00	5271.55	5266.99	17239	907.98	6173	7827	45.40
FINIETF	EQ	09-Aug-2024	25.38	25.24	25.38	24.96	25.38	25.18	25.16	2123195	534.24	1102	827267	38.96
FINOPB	EQ	09-Aug-2024	365.25	369.40	395.90	353.05	359.80	360.15	376.54	1389361	5231.53	54460	373041	26.85
FINPIPE	EQ	09-Aug-2024	290.30	292.50	296.70	290.10	290.35	290.65	292.79	355437	1040.68	16019	191393	53.85
FIVESTAR	EQ	09-Aug-2024	726.40	730.00	733.00	700.10	704.80	703.45	709.43	440093	3122.17	27863	267301	60.74
FLAIR	EQ	09-Aug-2024	308.25	308.05	315.00	307.00	312.00	312.50	310.90	54364	169.02	1793	28757	52.90
FLEXITUFF	BE	09-Aug-2024	72.79	74.24	74.24	71.33	71.33	71.33	72.66	45178	32.82	55	-	-
FLFL	BZ	09-Aug-2024	2.32	2.32	2.32	2.22	2.23	2.23	2.26	113565	2.56	174	-	-
FLUOROCHEM	EQ	09-Aug-2024	3391.10	3449.00	3499.00	3347.55	3400.00	3417.80	3415.32	65428	2234.58	11778	31783	48.58
FMCGIETF	EQ	09-Aug-2024	65.25	65.30	65.80	65.00	65.25	65.17	65.30	486925	317.94	3768	370656	76.12
FMGOETZE	EQ	09-Aug-2024	453.35	471.00	482.00	465.00	470.10	468.95	473.65	522721	2475.84	26508	192314	36.79
FMNL	EQ	09-Aug-2024	6.20	6.47	6.47	6.01	6.25	6.09	6.16	50944	3.14	306	29129	57.18
FOCE	SM	09-Aug-2024	1120.00	1120.00	1310.00	1120.00	1310.00	1310.00	1189.38	5200	61.85	6	5200	100.00
FOCUS	EQ	09-Aug-2024	100.21	101.71	103.85	96.89	99.53	98.24	100.38	2047823	2055.59	22184	823268	40.20
FONEBOX	SM	09-Aug-2024	186.00	187.00	190.95	185.00	185.00	187.95	188.48	4000	7.54	4	2000	50.00
FOODSIN	EQ	09-Aug-2024	146.42	148.49	150.01	146.00	147.00	146.22	147.23	109992	161.94	3312	58555	53.24
FORCEMOT	EQ	09-Aug-2024	8246.25	8358.00	8563.30	8321.25	8381.00	8404.25	8408.70	18593	1563.43	6429	9411	50.62
FORTIS	EQ	09-Aug-2024	489.15	490.80	492.35	485.00	490.50	489.75	487.35	767782	3741.79	19729	522669	68.08
FOSECOIND	EQ	09-Aug-2024	5105.05	5124.30	5176.50	5019.75	5100.00	5077.90	5094.35	4544	231.49	2067	1734	38.16
FROG	SM	09-Aug-2024	351.10	358.00	363.00	344.00	347.60	346.00	350.08	43200	151.23	105	28800	66.67
FSL	EQ	09-Aug-2024	283.30	285.80	289.65	282.40	283.30	284.35	286.05	2748009	7860.76	41172	526397	19.16
FUSION	EQ	09-Aug-2024	313.05	320.00	328.55	300.10	305.00	305.50	316.52	2246626	7111.01	57121	824051	36.68
GABRIEL	EQ	09-Aug-2024	489.45	497.00	508.60	493.00	505.00	503.55	502.19	467017	2345.33	26823	226563	48.51
GAEL	EQ	09-Aug-2024	129.14	131.10	131.45	128.99	129.15	129.47	129.99	415985	540.75	7183	240761	57.88
GAIL	EQ	09-Aug-2024	227.31	231.70	231.70	227.00	227.80	227.38	228.58	9460718	21625.10	74275	4541283	48.00
GALAXYSURF	EQ	09-Aug-2024	2883.70	2903.00	3040.00	2857.50	2990.00	2990.70	2982.47	53665	1600.54	10681	25997	48.44
GALLANTT	BE	09-Aug-2024	311.60	327.15	327.15	327.15	327.15	327.15	327.15	25335	82.88	205	-	-
GANDHAR	EQ	09-Aug-2024	209.67	212.00	213.41	208.20	208.89	208.70	210.17	274749	577.45	10156	121019	44.05
GANDHITUBE	EQ	09-Aug-2024	796.25	799.90	815.50	789.95	808.00	804.55	805.46	10146	81.72	507	4181	41.21
GANECOS	EQ	09-Aug-2024	1585.05	1587.85	1628.95	1587.05	1605.00	1606.00	1606.03	48387	777.11	10507	27070	55.94
GANESHBE	EQ	09-Aug-2024	161.05	163.38	172.90	161.72	172.90	170.69	169.31	482361	816.66	15626	267849	55.53
GANESHHOUC	EQ	09-Aug-2024	874.60	887.40	888.80	871.00	871.00	872.55	878.03	18150	159.36	3326	10032	55.27
GANGAFORGE	BE	09-Aug-2024	7.11	7.39	7.46	6.90	7.30	7.00	7.12	268139	19.09	746	-	-
GANGESSECU	EQ	09-Aug-2024	172.91	175.00	175.69	168.42	175.00	174.33	173.22	10308	17.86	1033	4336	42.06
GARFIBRES	EQ	09-Aug-2024	3784.25	3788.00	3811.55	3625.00	3784.00	3785.55	3728.88	32465	1210.58	10618	12717	39.17
GATECH	EQ	09-Aug-2024	1.17	1.20	1.22	1.15	1.22	1.22	1.20	4124463	49.56	699	2928525	71.00
GATECHDVR	BE	09-Aug-2024	2.08	2.03	2.03	2.03	2.03	2.03	2.03	29118	0.59	85	-	-
GATEWAY	EQ	09-Aug-2024	104.49	102.00	103.89	100.90	101.00	101.08	102.13	991980	1013.07	10613	581497	58.62
GEECEE	EQ	09-Aug-2024	387.80	384.30	384.30	368.00	370.10	372.15	374.40	55794	208.89	3389	30827	55.25
GEEKAYWIRE	EQ	09-Aug-2024	92.92	94.80	94.80	92.25	92.90	92.85	93.27	84203	78.53	2209	51352	60.99
GENCON	BE	09-Aug-2024	51.15	52.20	52.25	49.80	50.99	50.98	51.11	86056	43.98	226	-	-
GENESYS	EQ	09-Aug-2024	640.25	640.50	697.45	640.50	684.50	683.85	679.51	358112	2433.42	21675	116285	32.47
GENSOL	EQ	09-Aug-2024	940.30	968.00	1033.45	946.25	1022.00	1023.85	996.86	626056	6240.89	17942	312614	49.93
GENUSPAPER	EQ	09-Aug-2024	24.62	25.04	25.55	24.50	24.66	24.71	25.04	1458937	365.25	6830	579793	39.74
GENUSPOWER	EQ	09-Aug-2024	365.70	371.00	375.00	365.50	370.70	370.00	370.94	733340	2720.26	20236	441509	60.21
GEOJITFSL	EQ	09-Aug-2024	109.99	111.69	111.69	104.06	104.49	104.68	106.44	1080560	1150.11	14777	408941	37.85
GEPIL	BE	09-Aug-2024	446.45	453.00	466.80	442.00	463.00	462.55	460.65	78623	362.18	1331	-	-
GESHIP	EQ	09-Aug-2024	1358.55	1372.40	1377.00	1325.70	1335.00	1332.80	1345.38	637918	8582.39	37282	223915	35.10
GET&D	BE	09-Aug-2024	1729.80	1759.95	1784.00	1702.00	1764.00	1766.45	1752.31	147602	2586.44	11404	-	-
GFLLIMITED	EQ	09-Aug-2024	74.18	75.20	75.20	74.00	74.75	74.60	74.43	37042	27.57	1138	19940	53.83
GGBL	SM	09-Aug-2024	439.55	450.00	461.50	440.00	445.00	445.25	447.15	249000	1113.41	343	142200	57.11
GHCL	EQ	09-Aug-2024	609.30	613.80	628.95	609.15	616.80	616.05	618.55	422224	2611.66	24659	142534	33.76
GHCLTEXTIL	EQ	09-Aug-2024	106.65	108.20	113.50	106.28	109.70	109.91	109.69	3610589	3960.55	33756	797274	22.08
GICHSGFIN	EQ	09-Aug-2024	237.25	240.10	243.30	236.65	238.50	238.95	240.18	234552	563.34	11970	108112	46.09
GICL	SM	09-Aug-2024	74.90	72.00	74.00	71.15	71.15	71.15	71.89	15000	10.78	5	12000	80.00
GICRE	EQ	09-Aug-2024	391.05	398.10	399.75	386.45	388.45	389.50	393.61	1165288	4586.68	26723	413708	35.50
GILLANDERS	EQ	09-Aug-2024	85.33	85.96	89.59	85.96	89.59	89.39	89.11	10335	9.21	169	9104	88.09
GILLETTE	EQ	09-Aug-2024	8018.75	8040.00	8139.25	7951.20	8000.00	8029.95	8061.87	12986	1046.91	6394	6905	53.17
GILT5YBEES	EQ	09-Aug-2024	57.35	57.30	58.25	57.21	57.45	57.30	57.42	434027	249.21	885	280243	64.57
GINNIFILA	EQ	09-Aug-2024	30.42	30.81	30.98	30.30	30.96	30.64	30.57	20312	6.21	220	12674	62.40
GIPCL	EQ	09-Aug-2024	217.10	219.00	221.99	214.20	215.60	214.84	216.23	539703	1167.02	13729	302109	55.98
GIRIRAJ	SM	09-Aug-2024	412.25	420.00	420.00	380.00	385.00	387.50	402.92	9500	38.28	32	8000	84.21
GKWLIMITED	EQ	09-Aug-2024	3229.95	3300.00	3552.90	3300.00	3552.90	3552.90	3540.50	6817	241.36	244	5147	75.50
GLAND	EQ	09-Aug-2024	2027.55	2027.55	2099.55	2019.05	2049.90	2026.45	2062.45	302843	6245.99	31557	142119	46.93
GLAXO	EQ	09-Aug-2024	2873.65	2886.45	2929.00	2867.75	2884.00	2875.05	2896.31	73464	2127.75	10769	41699	56.76
GLENMARK	EQ	09-Aug-2024	1451.75	1455.40	1484.00	1453.05	1469.95	1472.95	1472.35	835571	12302.53	33517	554516	66.36
GLFL	BE	09-Aug-2024	7.25	7.10	7.25	7.10	7.20	7.20	7.14	4094	0.29	24	-	-
GLOBAL	EQ	09-Aug-2024	187.02	192.00	192.00	174.78	179.80	179.60	182.09	51205	93.24	1273	31368	61.26
GLOBALVECT	BE	09-Aug-2024	280.40	286.00	286.00	283.95	283.95	283.95	284.28	27542	78.30	189	-	-
GLOBE	BE	09-Aug-2024	5.27	5.16	5.16	5.16	5.16	5.16	5.16	325726	16.81	209	-	-
GLOBUSSPR	EQ	09-Aug-2024	916.70	921.55	950.00	921.55	945.00	945.00	936.90	143559	1345.01	13203	60524	42.16
GLOSTERLTD	EQ	09-Aug-2024	810.45	818.00	822.00	779.95	786.05	789.75	797.45	7540	60.13	696	5143	68.21
GLS	EQ	09-Aug-2024	925.25	925.25	928.45	910.00	918.00	914.60	917.34	67726	621.28	4968	37228	54.97
GMBREW	EQ	09-Aug-2024	773.85	778.00	789.85	766.45	780.00	778.40	777.01	40133	311.84	4066	19561	48.74
GMDCLTD	EQ	09-Aug-2024	368.90	372.00	374.00	365.55	368.70	368.55	370.11	921619	3410.98	17411	340142	36.91
GMMPFAUDLR	EQ	09-Aug-2024	1353.85	1357.00	1366.80	1332.45	1340.00	1340.60	1343.69	158191	2125.59	13462	102434	64.75
GMRINFRA	EQ	09-Aug-2024	98.69	99.90	100.49	98.96	99.20	99.48	99.72	18097097	18046.77	47275	8073543	44.61
GMRP&UI	EQ	09-Aug-2024	98.73	100.20	101.10	98.00	100.05	100.31	99.80	7245072	7230.72	15707	4948882	68.31
GNA	EQ	09-Aug-2024	403.90	407.70	433.00	405.40	425.90	425.80	427.29	302977	1294.60	21953	134398	44.36
GNFC	EQ	09-Aug-2024	662.90	666.80	673.70	665.15	667.00	667.10	669.06	726698	4862.08	10711	262805	36.16
GOACARBON	EQ	09-Aug-2024	724.75	731.00	732.00	710.10	713.00	714.40	720.56	33379	240.51	3170	17864	53.52
GOCLCORP	EQ	09-Aug-2024	426.95	427.00	434.90	427.00	430.00	430.25	431.42	44139	190.42	3607	25422	57.60
GOCOLORS	EQ	09-Aug-2024	1109.50	1128.95	1134.30	1112.55	1113.70	1118.15	1122.29	9594	107.67	3844	4758	49.59
GODFRYPHLP	EQ	09-Aug-2024	4127.70	4161.65	4455.45	4161.65	4448.00	4430.05	4380.42	352154	15425.82	57209	106496	30.24
GODHA	BE	09-Aug-2024	1.00	1.03	1.03	0.95	0.98	0.98	0.98	5686068	55.66	2960	-	-
GODIGIT	EQ	09-Aug-2024	329.80	332.45	332.45	324.70	330.00	329.60	329.52	767585	2529.38	24754	532726	69.40
GODREJAGRO	EQ	09-Aug-2024	797.65	799.50	837.70	795.00	833.35	831.40	810.78	772828	6265.96	27120	533905	69.08
GODREJCP	EQ	09-Aug-2024	1463.90	1475.90	1475.90	1442.05	1444.00	1444.80	1458.56	439759	6414.15	35920	272621	61.99
GODREJIND	EQ	09-Aug-2024	870.20	875.30	889.30	872.80	882.00	882.15	879.23	51503	452.83	5917	23593	45.81
GODREJPROP	EQ	09-Aug-2024	2876.55	2925.00	2973.90	2911.05	2922.00	2925.70	2937.99	773740	22732.44	37496	283871	36.69
GOKEX	EQ	09-Aug-2024	948.25	960.00	965.00	906.00	920.00	921.70	922.98	691337	6380.88	39828	270238	39.09
GOKUL	EQ	09-Aug-2024	42.58	43.39	45.89	42.96	44.97	44.17	44.51	412527	183.63	3197	219928	53.31
GOKULAGRO	EQ	09-Aug-2024	211.53	212.50	215.19	207.85	210.20	211.31	211.23	339038	716.17	13071	113962	33.61
GOLD1	EQ	09-Aug-2024	58.57	59.95	59.95	58.62	59.10	58.97	59.11	338428	200.06	1704	279844	82.69
GOLDBEES	EQ	09-Aug-2024	58.09	58.50	59.41	58.32	58.69	58.66	58.58	9685693	5673.51	29669	7513643	77.57
GOLDCASE	EQ	09-Aug-2024	11.05	11.37	11.37	11.07	11.15	11.14	11.12	110093	12.24	738	93489	84.92
GOLDENTOBC	BZ	09-Aug-2024	41.83	41.52	43.30	41.52	43.00	43.02	43.03	1028	0.44	18	-	-
GOLDETF	EQ	09-Aug-2024	68.19	69.39	69.39	68.27	68.62	68.81	68.71	112309	77.17	1057	87913	78.28
GOLDETFADD	EQ	09-Aug-2024	68.06	68.21	69.10	68.09	68.83	68.50	68.57	904113	619.93	168	502100	55.54
GOLDIAM	EQ	09-Aug-2024	193.71	196.45	208.00	193.71	199.31	198.47	201.64	3713650	7488.04	31301	1315923	35.43
GOLDIETF	EQ	09-Aug-2024	59.68	60.59	60.65	59.88	60.42	60.58	60.43	5216370	3152.06	6971	5038859	96.60
GOLDKART	ST	09-Aug-2024	160.25	168.00	168.25	160.25	160.25	160.25	166.13	5000	8.31	4	5000	100.00
GOLDSHARE	EQ	09-Aug-2024	58.65	60.00	60.20	58.90	59.20	58.95	59.13	82601	48.84	655	70458	85.30
GOLDSTAR	SM	09-Aug-2024	10.90	11.00	11.10	10.75	10.85	10.85	10.91	337500	36.82	30	191250	56.67
GOLDTECH	EQ	09-Aug-2024	127.15	127.00	128.98	124.00	125.20	125.70	126.75	101688	128.89	2015	46024	45.26
GOODLUCK	EQ	09-Aug-2024	903.15	907.90	941.00	905.00	923.00	927.40	925.54	141173	1306.61	10293	94071	66.64
GOPAL	EQ	09-Aug-2024	346.50	350.55	362.00	346.80	351.00	352.70	353.60	222761	787.68	8265	86104	38.65
GOYALALUM	EQ	09-Aug-2024	9.21	9.44	9.46	9.19	9.35	9.28	9.28	222266	20.63	1366	139536	62.78
GOYALSALT	SM	09-Aug-2024	182.00	182.55	183.00	182.55	183.00	183.00	182.89	3000	5.49	5	2400	80.00
GPECO	SM	09-Aug-2024	309.95	315.50	320.00	306.40	307.60	308.40	312.52	27600	86.26	23	20400	73.91
GPIL	EQ	09-Aug-2024	1127.80	1150.00	1150.00	1100.00	1103.90	1103.25	1114.93	257630	2872.38	15808	147183	57.13
GPPL	EQ	09-Aug-2024	228.90	233.11	236.00	228.73	230.25	230.33	231.54	3072041	7112.95	35091	798564	25.99
GPTHEALTH	EQ	09-Aug-2024	183.50	184.90	187.70	183.00	183.05	184.53	185.56	194919	361.69	6305	114295	58.64
GPTINFRA	EQ	09-Aug-2024	170.93	175.90	179.47	173.05	179.47	179.47	178.58	430996	769.67	4167	270454	62.75
GRANULES	EQ	09-Aug-2024	652.85	657.80	665.95	651.80	661.00	658.75	660.30	1608266	10619.34	59134	385462	23.97
GRAPHISAD	SM	09-Aug-2024	50.00	50.00	50.70	48.75	48.75	49.35	49.88	9600	4.79	8	9600	100.00
GRAPHITE	EQ	09-Aug-2024	521.35	526.00	529.50	518.00	520.00	519.75	523.51	547252	2864.90	16260	209895	38.35
GRASIM	EQ	09-Aug-2024	2544.65	2556.10	2638.95	2540.05	2575.00	2572.75	2591.66	2677777	69398.81	115185	1054650	39.39
GRASIMPP1	E1	09-Aug-2024	1638.65	1785.00	1790.00	1634.00	1658.60	1659.25	1715.61	131237	2251.51	1402	112060	85.39
GRAVITA	EQ	09-Aug-2024	1780.00	1803.50	1822.70	1789.25	1802.00	1805.65	1804.12	190317	3433.55	16691	41868	22.00
GRCL	SM	09-Aug-2024	388.50	388.50	388.50	388.50	388.50	388.50	388.50	500	1.94	1	500	100.00
GREAVESCOT	EQ	09-Aug-2024	154.04	160.00	165.55	158.52	163.45	163.19	162.11	5124020	8306.78	47646	1537760	30.01
GREENCHEF	SM	09-Aug-2024	71.90	72.00	75.90	72.00	74.90	74.70	74.07	25600	18.96	30	20000	78.13
GREENLAM	EQ	09-Aug-2024	573.95	577.00	588.00	571.05	579.80	577.85	579.34	26512	153.59	6331	9122	34.41
GREENPANEL	EQ	09-Aug-2024	363.75	370.50	374.00	356.85	365.75	364.90	363.42	190922	693.85	10946	74655	39.10
GREENPLY	EQ	09-Aug-2024	370.30	371.55	380.00	369.95	375.85	376.60	374.93	250421	938.90	14074	124560	49.74
GREENPOWER	EQ	09-Aug-2024	23.22	23.80	23.89	22.90	23.69	23.65	23.37	18969685	4432.29	31770	10464046	55.16
GRETEX	ST	09-Aug-2024	138.60	145.50	145.50	145.50	145.50	145.50	145.50	6000	8.73	2	6000	100.00
GRINDWELL	EQ	09-Aug-2024	2399.15	2405.00	2442.70	2367.80	2429.95	2422.80	2400.01	135087	3242.11	12032	114724	84.93
GRINFRA	EQ	09-Aug-2024	1613.55	1631.00	1631.00	1591.35	1620.00	1602.95	1610.18	22998	370.31	6204	12004	52.20
GRMOVER	EQ	09-Aug-2024	203.47	213.85	225.00	208.56	219.00	216.92	219.39	1313997	2882.73	39199	446613	33.99
GROBTEA	EQ	09-Aug-2024	916.20	919.95	1055.00	918.80	985.10	986.95	1002.82	8049	80.72	1118	2441	30.33
GRPLTD	BE	09-Aug-2024	14383.75	14400.00	14599.00	14151.10	14399.00	14289.00	14321.72	6073	869.76	789	-	-
GRSE	EQ	09-Aug-2024	2086.45	2134.90	2160.00	2031.80	2052.00	2055.05	2080.53	1740077	36202.75	93568	587800	33.78
GRWRHITECH	EQ	09-Aug-2024	2895.40	3400.00	3400.00	3101.00	3231.00	3192.05	3248.53	729455	23696.57	62492	267771	36.71
GSEC10YEAR	EQ	09-Aug-2024	26.89	26.61	27.49	26.52	26.60	26.77	26.78	9852	2.64	50	7363	74.74
GSEC5IETF	EQ	09-Aug-2024	57.37	57.30	57.78	57.00	57.66	57.66	57.45	410	0.24	25	297	72.44
GSFC	EQ	09-Aug-2024	228.09	231.00	232.61	227.00	232.10	231.28	230.57	2313961	5335.33	26220	1248885	53.97
GSLSU	EQ	09-Aug-2024	189.17	191.75	205.50	185.55	187.49	188.58	194.11	435171	844.73	12594	186242	42.80
GSMFOILS	ST	09-Aug-2024	49.10	48.00	51.55	47.30	51.55	51.55	50.64	100000	50.64	25	84000	84.00
GSPL	EQ	09-Aug-2024	336.25	337.95	340.70	325.50	327.60	327.35	334.97	1555658	5210.95	50158	875122	56.25
GSS	BE	09-Aug-2024	88.67	88.65	90.00	87.00	88.40	87.71	88.36	14104	12.46	279	-	-
GSTL	ST	09-Aug-2024	50.45	48.15	48.15	47.95	47.95	47.95	48.00	26000	12.48	22	22000	84.62
GTECJAINX	BE	09-Aug-2024	68.50	71.58	71.92	67.00	67.00	67.00	68.28	1159	0.79	33	-	-
GTL	EQ	09-Aug-2024	15.07	15.30	15.35	14.58	14.89	14.71	14.90	1835681	273.53	5724	1221053	66.52
GTLINFRA	EQ	09-Aug-2024	2.81	2.89	2.92	2.80	2.82	2.81	2.84	134197484	3811.95	118178	62004043	46.20
GTPL	EQ	09-Aug-2024	159.14	159.95	163.27	159.85	162.52	160.32	160.76	48943	78.68	1849	29365	60.00
GUFICBIO	EQ	09-Aug-2024	360.25	363.00	368.05	355.00	355.00	357.40	360.71	45998	165.92	3920	24424	53.10
GUJALKALI	EQ	09-Aug-2024	745.15	733.00	762.50	728.50	745.25	744.75	742.53	129696	963.03	10853	48425	37.34
GUJAPOLLO	EQ	09-Aug-2024	273.20	278.60	286.80	275.05	279.50	278.95	281.46	21118	59.44	965	15010	71.08
GUJGASLTD	EQ	09-Aug-2024	621.65	605.00	619.90	598.10	608.15	610.70	606.66	2360222	14318.48	48965	629597	26.68
GUJRAFFIA	EQ	09-Aug-2024	48.32	49.52	50.73	47.13	47.13	48.72	49.46	8878	4.39	323	6019	67.80
GULFOILLUB	EQ	09-Aug-2024	1176.90	1189.95	1255.95	1185.65	1239.65	1236.00	1225.75	349314	4281.73	29258	147996	42.37
GULFPETRO	EQ	09-Aug-2024	71.10	72.40	72.55	71.09	71.10	71.61	71.69	182908	131.13	3403	93426	51.08
GULPOLY	EQ	09-Aug-2024	187.52	189.50	190.25	184.50	187.99	186.62	187.75	69840	131.12	3021	36914	52.86
GVKPIL	BE	09-Aug-2024	5.03	4.92	4.92	4.92	4.92	4.92	4.92	1188105	58.45	2748	-	-
GVPTECH	EQ	09-Aug-2024	12.98	13.55	13.59	12.99	13.00	13.04	13.11	52957	6.94	265	38012	71.78
HAL	EQ	09-Aug-2024	4667.85	4746.70	4773.50	4702.55	4725.00	4723.90	4730.46	1039025	49150.64	90497	338823	32.61
HAPPSTMNDS	EQ	09-Aug-2024	777.30	787.00	789.00	775.05	776.95	776.40	779.62	275622	2148.80	19989	166511	60.41
HAPPYFORGE	EQ	09-Aug-2024	1235.70	1240.00	1251.05	1225.00	1241.50	1231.45	1233.51	46811	577.42	6553	34253	73.17
HARDWYN	EQ	09-Aug-2024	28.68	28.75	29.07	28.50	29.00	28.74	28.80	66773	19.23	688	44461	66.59
HARIOMPIPE	EQ	09-Aug-2024	651.90	669.00	675.00	640.30	647.90	649.85	658.91	227406	1498.41	19913	74279	32.66
HARRMALAYA	EQ	09-Aug-2024	230.60	231.80	255.00	231.80	247.45	246.50	247.39	256402	634.32	11456	86109	33.58
HARSHA	EQ	09-Aug-2024	540.55	542.35	550.90	536.20	543.50	542.60	542.89	62333	338.40	5718	28495	45.71
HATHWAY	EQ	09-Aug-2024	21.47	21.65	21.92	21.45	21.70	21.72	21.68	5888873	1276.87	16924	2570920	43.66
HATSUN	EQ	09-Aug-2024	1271.95	1278.30	1278.30	1201.00	1220.00	1224.10	1227.09	2315748	28416.25	19451	1958297	84.56
HAVELLS	EQ	09-Aug-2024	1785.55	1803.00	1807.55	1791.00	1794.70	1799.40	1799.65	789272	14204.10	33222	578607	73.31
HAVISHA	EQ	09-Aug-2024	2.48	2.68	2.68	2.40	2.48	2.43	2.47	91318	2.26	1046	73313	80.28
HBLPOWER	EQ	09-Aug-2024	595.30	617.95	622.65	606.00	610.95	610.95	612.93	1849616	11336.89	45908	755945	40.87
HBSL	BE	09-Aug-2024	146.18	152.80	153.48	142.00	153.48	153.48	150.62	16027	24.14	284	-	-
HCC	EQ	09-Aug-2024	46.59	47.55	48.27	46.54	47.72	47.79	47.48	26246681	12462.43	57772	8776889	33.44
HCG	EQ	09-Aug-2024	357.50	362.95	375.35	349.55	360.45	362.25	361.45	384708	1390.54	21247	183338	47.66
HCL-INSYS	EQ	09-Aug-2024	16.65	17.39	17.39	16.61	16.79	16.70	17.02	467647	79.60	2715	262166	56.06
HCLTECH	EQ	09-Aug-2024	1557.85	1584.90	1602.00	1575.85	1589.05	1589.95	1593.85	2021762	32223.81	136303	1074751	53.16
HDFCAMC	EQ	09-Aug-2024	4108.75	4165.75	4189.15	4112.30	4138.00	4133.25	4147.25	744893	30892.58	36263	550028	73.84
HDFCBANK	EQ	09-Aug-2024	1642.70	1652.00	1662.55	1645.80	1650.00	1650.20	1655.58	13322309	220561.57	291916	9226887	69.26
HDFCBSE500	EQ	09-Aug-2024	36.51	37.18	37.18	36.52	36.84	36.81	36.76	40729	14.97	497	25514	62.64
HDFCGOLD	EQ	09-Aug-2024	59.71	60.59	60.59	59.92	60.24	60.31	60.25	2176278	1311.15	2303	2003139	92.04
HDFCGROWTH	EQ	09-Aug-2024	123.06	124.20	124.21	121.16	121.70	122.06	122.36	46158	56.48	532	20002	43.33
HDFCLIFE	EQ	09-Aug-2024	710.35	714.20	715.00	701.45	702.60	702.40	705.74	2848313	20101.59	58430	1709525	60.02
HDFCLIQUID	EQ	09-Aug-2024	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	9486	94.86	28	6355	66.99
HDFCLOWVOL	EQ	09-Aug-2024	20.14	19.82	20.27	19.82	20.10	20.12	20.14	48417	9.75	193	6794	14.03
HDFCMID150	EQ	09-Aug-2024	21.19	21.19	21.47	21.19	21.32	21.26	21.32	261686	55.79	1262	220037	84.08
HDFCMOMENT	EQ	09-Aug-2024	35.39	35.60	36.11	35.33	36.00	35.96	35.79	243179	87.03	1331	108463	44.60
HDFCNEXT50	EQ	09-Aug-2024	72.77	73.48	74.46	73.01	73.60	73.36	73.51	79835	58.68	419	65531	82.08
HDFCNIF100	EQ	09-Aug-2024	25.73	25.87	26.00	25.56	25.90	25.73	25.91	28534	7.39	316	21132	74.06
HDFCNIFBAN	EQ	09-Aug-2024	51.03	51.68	51.78	51.06	51.27	51.33	51.47	362809	186.75	1017	97903	26.98
HDFCNIFIT	EQ	09-Aug-2024	39.57	39.57	40.49	38.80	40.49	40.29	40.06	131258	52.58	184	16470	12.55
HDFCNIFTY	EQ	09-Aug-2024	266.64	269.99	270.62	266.03	268.48	268.46	268.09	103456	277.35	605	51247	49.54
HDFCPSUBK	EQ	09-Aug-2024	69.31	70.30	71.05	69.30	70.40	70.58	70.03	85396	59.80	366	62117	72.74
HDFCPVTBAN	EQ	09-Aug-2024	25.24	25.30	25.78	25.30	25.36	25.42	25.47	78442	19.98	341	71937	91.71
HDFCQUAL	EQ	09-Aug-2024	59.47	59.81	60.50	59.30	60.50	59.96	59.69	4291	2.56	107	2731	63.64
HDFCSENSEX	EQ	09-Aug-2024	88.02	88.43	90.00	88.17	90.00	88.87	88.71	55730	49.44	816	37106	66.58
HDFCSILVER	EQ	09-Aug-2024	77.86	80.21	80.21	78.65	79.25	79.34	79.23	208102	164.87	1017	196132	94.25
HDFCSML250	EQ	09-Aug-2024	173.59	174.99	176.35	174.01	174.71	174.71	174.99	498405	872.17	4370	209463	42.03
HDFCVALUE	EQ	09-Aug-2024	139.73	141.55	142.00	138.30	142.00	140.83	140.10	67749	94.91	139	37469	55.31
HDIL	BZ	09-Aug-2024	3.94	4.09	4.09	3.77	3.95	3.95	3.92	284575	11.16	357	-	-
HEADSUP	EQ	09-Aug-2024	12.28	12.30	12.43	12.02	12.12	12.09	12.12	27747	3.36	158	20256	73.00
HEALTHADD	EQ	09-Aug-2024	139.81	139.81	139.94	138.31	139.00	139.59	138.94	48529	67.43	65	43611	89.87
HEALTHIETF	EQ	09-Aug-2024	142.36	146.65	146.65	141.59	145.25	141.87	142.21	91781	130.52	813	41039	44.71
HEALTHY	EQ	09-Aug-2024	14.35	14.36	14.50	14.11	14.29	14.26	14.25	713751	101.69	2440	496795	69.60
HECPROJECT	BE	09-Aug-2024	103.05	101.00	101.00	100.98	100.98	100.98	100.98	7119	7.19	98	-	-
HEG	EQ	09-Aug-2024	2048.35	2075.00	2075.00	2050.50	2063.90	2058.80	2062.14	56036	1155.54	6800	24118	43.04
HEIDELBERG	EQ	09-Aug-2024	221.30	223.00	224.36	221.15	222.50	222.23	222.91	177249	395.11	5490	97071	54.77
HEMIPROP	EQ	09-Aug-2024	198.80	205.99	206.00	201.65	202.81	202.89	203.19	446722	907.70	8820	202192	45.26
HERANBA	EQ	09-Aug-2024	364.80	374.80	405.00	369.00	404.10	399.85	391.18	349075	1365.51	20395	168761	48.35
HERCULES	EQ	09-Aug-2024	629.45	635.25	644.50	626.80	635.00	637.20	634.60	61623	391.06	6274	29632	48.09
HERITGFOOD	EQ	09-Aug-2024	557.15	561.90	561.90	544.95	548.90	549.45	550.21	332173	1827.63	10193	197788	59.54
HEROMOTOCO	EQ	09-Aug-2024	5158.90	5204.95	5246.65	5190.75	5205.00	5207.20	5210.59	333635	17384.37	32136	223165	66.89
HESTERBIO	EQ	09-Aug-2024	2650.20	2700.00	2747.00	2640.50	2683.00	2676.45	2704.85	22424	606.54	3314	14024	62.54
HEUBACHIND	EQ	09-Aug-2024	496.20	497.50	502.20	490.45	498.00	497.95	497.81	51378	255.77	4036	29257	56.94
HEXATRADEX	EQ	09-Aug-2024	232.89	239.00	244.53	239.00	244.53	244.53	243.46	24576	59.83	194	23443	95.39
HFCL	EQ	09-Aug-2024	136.44	137.75	138.20	131.61	132.00	132.51	134.77	43769620	58988.02	125907	10727949	24.51
HGINFRA	EQ	09-Aug-2024	1624.65	1630.00	1639.95	1606.25	1610.00	1613.15	1623.60	118119	1917.78	13497	49011	41.49
HGS	EQ	09-Aug-2024	739.50	748.00	778.00	739.50	739.80	744.45	752.87	173129	1303.44	10875	94993	54.87
HIGREEN	SM	09-Aug-2024	199.75	204.00	204.00	195.00	195.00	195.50	199.21	45600	90.84	53	29600	64.91
HIKAL	EQ	09-Aug-2024	317.10	320.70	324.30	318.00	322.10	320.25	321.25	145144	466.28	7925	72947	50.26
HIL	EQ	09-Aug-2024	2909.30	2910.00	2974.25	2910.00	2939.00	2925.35	2933.39	3710	108.83	1398	1666	44.91
HILTON	EQ	09-Aug-2024	85.67	86.10	86.95	85.20	86.00	85.64	86.02	74426	64.02	1096	51672	69.43
HIMATSEIDE	EQ	09-Aug-2024	146.80	150.00	150.00	143.11	144.12	143.95	145.78	608435	886.97	11927	307483	50.54
HINDALCO	EQ	09-Aug-2024	614.05	622.00	626.50	614.80	622.75	622.90	621.14	3629264	22542.82	80471	1788080	49.27
HINDCOMPOS	EQ	09-Aug-2024	570.15	571.00	583.55	565.00	572.00	572.55	575.12	6539	37.61	1344	3398	51.97
HINDCON	EQ	09-Aug-2024	53.75	48.40	52.38	48.40	51.50	51.39	50.58	261637	132.34	1694	147164	56.25
HINDCOPPER	EQ	09-Aug-2024	295.45	300.00	306.50	299.55	302.50	303.15	303.39	4487901	13615.95	38698	1660363	37.00
HINDMOTORS	EQ	09-Aug-2024	32.91	33.40	33.77	32.70	33.00	32.81	33.12	1427058	472.65	8444	909286	63.72
HINDOILEXP	EQ	09-Aug-2024	266.95	270.00	285.30	268.00	279.50	279.55	278.96	4819615	13445.02	55144	1522574	31.59
HINDPETRO	EQ	09-Aug-2024	389.15	380.30	385.80	374.05	376.85	376.65	378.06	9753610	36874.06	75501	4732428	48.52
HINDUNILVR	EQ	09-Aug-2024	2733.20	2756.00	2758.00	2718.60	2745.00	2747.20	2735.44	1284031	35123.89	67439	865046	67.37
HINDWAREAP	EQ	09-Aug-2024	416.95	416.50	422.15	412.60	416.45	417.10	417.16	171242	714.35	9162	94939	55.44
HINDZINC	EQ	09-Aug-2024	599.95	610.40	610.40	592.00	594.30	594.00	598.94	455571	2728.60	15861	308528	67.72
HIRECT	EQ	09-Aug-2024	822.05	846.00	863.15	836.05	863.15	863.15	857.22	14647	125.56	836	12785	87.29
HISARMETAL	EQ	09-Aug-2024	197.43	202.00	202.00	191.50	191.50	192.70	194.87	8352	16.28	355	4896	58.62
HITECH	EQ	09-Aug-2024	150.65	152.50	155.50	150.52	153.99	154.21	154.15	1511215	2329.59	16645	720909	47.70
HITECHCORP	EQ	09-Aug-2024	244.44	242.10	244.00	236.01	239.70	239.73	239.91	26288	63.07	959	18492	70.34
HITECHGEAR	EQ	09-Aug-2024	926.25	930.00	955.70	920.65	920.80	927.10	928.00	5733	53.20	438	4558	79.50
HLEGLAS	EQ	09-Aug-2024	405.00	410.00	418.95	405.05	414.00	415.10	414.12	56994	236.02	5558	28654	50.28
HLVLTD	EQ	09-Aug-2024	21.29	21.48	21.70	21.00	21.19	21.13	21.25	695278	147.74	2829	396058	56.96
HMAAGRO	EQ	09-Aug-2024	51.36	51.50	52.79	51.50	51.75	51.65	51.68	510507	263.85	1600	429641	84.16
HMT	BZ	09-Aug-2024	89.05	91.90	91.90	86.15	88.44	87.63	88.10	31526	27.78	351	-	-
HMVL	EQ	09-Aug-2024	97.61	97.15	99.05	95.00	95.10	95.90	96.71	56762	54.90	2141	24031	42.34
HNDFDS	EQ	09-Aug-2024	561.15	561.20	563.75	557.80	560.05	561.80	561.05	26647	149.50	3527	13563	50.90
HNGSNGBEES	EQ	09-Aug-2024	270.11	271.56	277.00	270.21	276.89	274.89	274.16	160055	438.81	4552	101827	63.62
HOACFOODS	SM	09-Aug-2024	150.10	150.05	150.05	150.00	150.00	150.00	150.03	6000	9.00	2	6000	100.00
HOLMARC	SM	09-Aug-2024	114.00	113.95	113.95	113.75	113.75	113.75	113.85	3000	3.42	2	3000	100.00
HOMEFIRST	EQ	09-Aug-2024	1027.35	1033.65	1052.00	1031.60	1040.45	1044.20	1045.37	178090	1861.71	21050	117617	66.04
HOMESFY	SM	09-Aug-2024	604.00	601.00	601.00	601.00	601.00	601.00	601.00	300	1.80	1	300	100.00
HONASA	EQ	09-Aug-2024	496.35	503.00	508.00	470.00	473.00	473.65	479.58	1772887	8502.47	80091	508579	28.69
HONAUT	EQ	09-Aug-2024	51478.15	51878.85	52224.95	50750.00	51985.00	51951.85	51530.64	3120	1607.76	2091	1198	38.40
HONDAPOWER	EQ	09-Aug-2024	3896.80	3852.00	3973.85	3852.00	3925.00	3901.65	3927.91	6567	257.95	2148	2328	35.45
HOVS	EQ	09-Aug-2024	74.19	76.63	76.80	70.05	70.40	70.92	72.00	135353	97.45	1575	81816	60.45
HPAL	EQ	09-Aug-2024	98.97	101.00	101.00	98.51	99.00	99.13	99.43	137870	137.08	3219	73627	53.40
HPIL	EQ	09-Aug-2024	153.89	155.49	157.27	150.24	150.24	153.03	153.52	6967	10.70	474	4461	64.03
HPL	EQ	09-Aug-2024	598.15	601.80	612.00	590.40	593.45	592.65	599.50	232669	1394.85	9708	106872	45.93
HRHNEXT	SM	09-Aug-2024	48.45	47.50	48.40	46.70	46.70	46.70	47.75	18000	8.60	6	18000	100.00
HSCL	EQ	09-Aug-2024	467.50	475.00	482.65	458.00	476.95	476.15	473.57	1562220	7398.26	22060	756338	48.41
HTMEDIA	EQ	09-Aug-2024	25.41	25.52	25.71	25.03	25.25	25.17	25.35	475818	120.62	2774	188155	39.54
HUBTOWN	BE	09-Aug-2024	275.24	281.99	283.99	268.75	273.00	269.60	273.49	188868	516.53	1069	-	-
HUDCO	EQ	09-Aug-2024	289.30	292.50	299.00	288.00	292.30	292.20	293.49	11136585	32684.53	94027	2375081	21.33
HUHTAMAKI	EQ	09-Aug-2024	414.00	416.00	437.95	413.15	430.80	433.35	428.13	648347	2775.75	29042	229277	35.36
HYBRIDFIN	BE	09-Aug-2024	14.33	14.33	15.04	13.61	13.61	13.61	13.73	38592	5.30	117	-	-
IBLFL	SM	09-Aug-2024	53.10	53.50	53.65	52.80	53.65	53.65	53.28	10000	5.33	5	6000	60.00
ICDSLTD	BE	09-Aug-2024	39.00	38.99	38.99	38.50	38.50	38.50	38.55	1410	0.54	7	-	-
ICEMAKE	EQ	09-Aug-2024	730.95	715.20	747.95	682.05	739.90	739.20	723.90	241854	1750.78	19787	77188	31.92
ICICIB22	EQ	09-Aug-2024	116.14	117.25	117.95	113.90	117.50	116.88	116.63	2200679	2566.58	7738	1295124	58.85
ICICIBANK	EQ	09-Aug-2024	1164.60	1176.55	1180.95	1169.00	1170.95	1171.60	1173.65	8687307	101958.33	161291	6055216	69.70
ICICIGI	EQ	09-Aug-2024	1970.00	1980.00	1989.95	1960.75	1975.00	1965.95	1975.44	721536	14253.54	47704	479720	66.49
ICICIPRULI	EQ	09-Aug-2024	738.65	741.10	746.65	735.75	738.65	739.25	741.45	1246603	9242.91	46400	483695	38.80
ICIL	EQ	09-Aug-2024	388.15	395.85	395.85	380.90	390.25	388.90	387.11	644346	2494.30	32281	321128	49.84
ICRA	EQ	09-Aug-2024	5858.90	5815.00	6000.00	5815.00	5880.00	5892.60	5903.57	8407	496.31	3816	3415	40.62
IDBI	EQ	09-Aug-2024	94.29	95.89	98.80	94.20	97.82	98.17	97.31	29627449	28830.34	77214	6592752	22.25
IDEA	EQ	09-Aug-2024	15.86	16.30	16.35	16.01	16.12	16.10	16.17	276415001	44683.68	206329	97214124	35.17
IDEAFORGE	EQ	09-Aug-2024	702.30	709.00	713.55	701.00	703.95	702.95	707.21	167314	1183.27	9535	75914	45.37
IDFC	EQ	09-Aug-2024	106.60	107.40	109.21	107.21	108.35	108.28	108.46	4581961	4969.51	30720	2269638	49.53
IDFCFIRSTB	EQ	09-Aug-2024	72.03	72.55	73.70	72.49	72.75	72.86	73.09	17044000	12457.35	65915	6877436	40.35
IDFNIFTYET	EQ	09-Aug-2024	258.69	258.70	269.70	258.70	259.25	263.25	263.19	1754	4.62	89	758	43.22
IEL	EQ	09-Aug-2024	11.18	11.18	11.68	11.00	11.11	11.05	11.23	370465	41.61	947	235525	63.58
IEML	SM	09-Aug-2024	341.00	347.90	347.90	347.00	347.00	347.00	347.23	4000	13.89	4	4000	100.00
IEX	EQ	09-Aug-2024	193.62	196.25	197.70	192.39	192.98	192.67	194.58	7520604	14633.74	48759	2272027	30.21
IFBAGRO	BE	09-Aug-2024	537.85	549.00	549.00	531.15	537.95	533.90	539.07	1297	6.99	70	-	-
IFBIND	EQ	09-Aug-2024	2087.60	2083.25	2150.00	2048.00	2124.00	2126.85	2104.38	82372	1733.42	13246	29251	35.51
IFCI	EQ	09-Aug-2024	75.08	72.87	74.20	70.30	70.80	70.73	71.91	42456846	30531.64	150030	12698481	29.91
IFGLEXPOR	EQ	09-Aug-2024	603.50	612.45	612.45	595.00	598.90	598.35	602.13	7831	47.15	1289	4800	61.29
IGARASHI	EQ	09-Aug-2024	657.55	663.90	672.15	641.60	655.00	652.10	654.32	423567	2771.47	22050	129606	30.60
IGL	EQ	09-Aug-2024	541.95	544.45	544.95	531.10	537.00	537.40	536.25	1592424	8539.35	60518	889921	55.88
IGPL	EQ	09-Aug-2024	621.80	629.65	634.15	616.05	622.00	621.30	623.40	29648	184.82	3482	13888	46.84
IIFL	EQ	09-Aug-2024	429.45	437.00	437.00	421.25	422.00	423.00	427.64	611941	2616.93	19951	309462	50.57
IIFLSEC	EQ	09-Aug-2024	208.51	209.77	217.90	207.00	208.80	208.99	212.73	1486524	3162.26	46776	622325	41.86
IITL	EQ	09-Aug-2024	256.56	262.00	269.90	234.00	235.50	235.52	250.25	173267	433.60	2375	125252	72.29
IKIO	EQ	09-Aug-2024	300.55	303.50	304.75	298.15	299.95	299.15	300.23	241271	724.38	8777	143500	59.48
IL&FSENGG	BZ	09-Aug-2024	30.97	31.58	31.58	31.58	31.58	31.58	31.58	14037	4.43	26	-	-
IL&FSTRANS	BZ	09-Aug-2024	6.00	5.91	5.98	5.88	5.88	5.88	5.91	21211	1.25	41	-	-
IMAGICAA	EQ	09-Aug-2024	88.57	90.00	96.30	87.80	94.50	94.84	93.56	19141192	17908.00	96661	6809191	35.57
IMFA	EQ	09-Aug-2024	694.70	695.50	700.00	677.75	690.95	686.20	686.10	46178	316.83	3504	32077	69.46
IMPAL	EQ	09-Aug-2024	1288.55	1293.05	1293.05	1258.00	1260.10	1261.25	1269.47	5326	67.61	1123	3289	61.75
IMPEXFERRO	BE	09-Aug-2024	3.10	3.18	3.18	3.00	3.15	3.12	3.11	36112	1.12	94	-	-
INCREDIBLE	EQ	09-Aug-2024	63.62	62.00	62.50	54.20	55.40	55.44	58.46	470533	275.09	7599	209598	44.54
INDBANK	EQ	09-Aug-2024	49.05	49.99	50.29	48.77	49.34	49.37	49.31	137768	67.93	1790	55909	40.58
INDGN	EQ	09-Aug-2024	568.55	572.00	576.00	566.10	572.25	573.40	570.78	654943	3738.29	29722	471166	71.94
INDHOTEL	EQ	09-Aug-2024	614.20	618.10	629.40	614.75	622.65	618.45	621.72	1822436	11330.53	65510	757624	41.57
INDIACEM	EQ	09-Aug-2024	368.10	370.00	371.90	365.00	366.50	367.00	367.86	3190282	11735.87	22799	482456	15.12
INDIAGLYCO	EQ	09-Aug-2024	1183.70	1195.00	1224.00	1190.55	1205.25	1211.95	1211.87	166826	2021.72	11773	88004	52.75
INDIAMART	EQ	09-Aug-2024	2800.40	2808.70	2848.40	2757.50	2785.00	2777.25	2810.03	138022	3878.46	11369	66186	47.95
INDIANB	EQ	09-Aug-2024	555.70	562.50	579.00	553.00	577.70	577.75	568.52	1438148	8176.13	53179	508121	35.33
INDIANCARD	EQ	09-Aug-2024	277.95	278.40	285.60	276.05	283.90	284.05	281.99	9021	25.44	341	6479	71.82
INDIANHUME	EQ	09-Aug-2024	529.80	542.15	551.00	508.00	513.00	516.20	529.75	442821	2345.84	26307	125979	28.45
INDIASHLTR	EQ	09-Aug-2024	707.05	727.80	742.95	721.10	740.00	739.75	732.53	292440	2142.21	28247	140163	47.93
INDIFRA	SM	09-Aug-2024	34.10	34.15	34.15	34.10	34.10	34.10	34.13	4000	1.37	2	2000	50.00
INDIGO	EQ	09-Aug-2024	4256.95	4305.00	4318.00	4273.65	4277.80	4290.20	4298.85	503538	21646.35	25175	370702	73.62
INDIGOPNTS	EQ	09-Aug-2024	1437.00	1460.00	1460.00	1413.05	1423.90	1422.45	1428.90	58271	832.63	9680	24041	41.26
INDIGRID	IV	09-Aug-2024	142.42	142.70	142.90	141.15	142.00	141.95	141.95	591111	839.09	1370	566598	95.85
INDNIPPON	EQ	09-Aug-2024	775.55	777.00	784.65	775.25	783.00	781.65	780.21	7728	60.29	1169	4657	60.26
INDOAMIN	EQ	09-Aug-2024	153.29	164.90	174.20	158.55	171.10	171.02	168.98	4963972	8388.28	74629	1142453	23.01
INDOBORAX	EQ	09-Aug-2024	180.76	183.00	187.99	182.66	185.22	186.05	186.06	61466	114.36	4435	30817	50.14
INDOCO	EQ	09-Aug-2024	321.65	322.20	324.60	320.10	322.60	321.95	322.11	30467	98.14	3853	17292	56.76
INDORAMA	EQ	09-Aug-2024	46.92	46.50	47.06	45.60	46.00	45.79	46.23	98580	45.57	2027	63881	64.80
INDOSTAR	EQ	09-Aug-2024	251.75	252.50	259.00	244.45	246.00	246.10	249.76	80459	200.95	5184	31364	38.98
INDOTECH	BE	09-Aug-2024	1930.40	1900.00	1935.00	1833.90	1869.95	1839.95	1862.85	37054	690.26	1475	-	-
INDOTHAI	EQ	09-Aug-2024	275.20	275.20	289.80	262.05	274.60	272.50	275.68	66743	184.00	1707	39613	59.35
INDOWIND	BE	09-Aug-2024	30.47	31.00	31.00	29.21	29.60	29.61	29.79	358374	106.76	1781	-	-
INDRAMEDCO	EQ	09-Aug-2024	325.85	330.90	333.00	316.10	318.70	319.15	322.57	578930	1867.44	21347	285322	49.28
INDSWFTLAB	EQ	09-Aug-2024	173.99	172.01	176.21	170.86	172.54	172.75	173.23	499759	865.74	13091	190159	38.05
INDSWFTLTD	EQ	09-Aug-2024	23.99	24.99	24.99	23.55	23.94	23.66	24.06	60339	14.52	489	43648	72.34
INDTERRAIN	EQ	09-Aug-2024	60.59	61.05	61.65	59.37	59.85	59.84	60.15	206601	124.27	3302	111610	54.02
INDUSINDBK	EQ	09-Aug-2024	1347.30	1367.00	1367.00	1338.05	1351.85	1349.80	1347.19	5082087	68465.34	218127	3497770	68.83
INDUSTOWER	EQ	09-Aug-2024	417.00	416.00	422.35	414.40	416.20	414.95	417.35	6011495	25088.87	59049	3506110	58.32
INFIBEAM	EQ	09-Aug-2024	33.13	33.49	34.19	33.13	33.29	33.33	33.62	30933361	10400.18	53952	10781591	34.85
INFINIUM	SM	09-Aug-2024	195.95	194.00	195.00	185.00	188.10	189.05	188.95	11500	21.73	21	9500	82.61
INFOBEAN	EQ	09-Aug-2024	415.95	417.00	427.50	405.85	412.00	413.75	415.39	24912	103.48	3404	11594	46.54
INFOLLION	ST	09-Aug-2024	276.15	278.00	287.00	278.00	285.00	285.00	281.15	10400	29.24	13	10400	100.00
INFRABEES	EQ	09-Aug-2024	942.15	952.38	959.00	943.11	945.10	947.13	946.13	484291	4582.05	1154	446380	92.17
INFRAIETF	EQ	09-Aug-2024	93.45	93.76	94.80	93.75	94.00	93.92	94.34	340452	321.20	1748	269804	79.25
INFY	EQ	09-Aug-2024	1743.15	1771.25	1780.75	1756.00	1770.70	1770.75	1766.78	4258524	75238.90	130511	2853488	67.01
INGERRAND	EQ	09-Aug-2024	4086.20	4096.25	4149.45	4005.05	4020.00	4019.40	4061.95	14848	603.12	5658	7450	50.18
INM	SM	09-Aug-2024	266.75	270.00	270.50	265.00	270.50	270.50	268.28	3000	8.05	5	3000	100.00
INNOVACAP	EQ	09-Aug-2024	608.65	620.00	634.00	595.30	596.00	598.55	607.42	72877	442.67	5450	45836	62.90
INNOVANA	SM	09-Aug-2024	514.30	539.90	539.90	512.00	525.00	525.00	525.84	8400	44.17	31	6600	78.57
INOXGREEN	EQ	09-Aug-2024	173.54	175.78	181.79	168.22	169.00	168.94	174.68	3536803	6178.13	39973	1529404	43.24
INOXINDIA	EQ	09-Aug-2024	1256.30	1269.70	1269.70	1161.50	1209.00	1206.55	1207.32	617473	7454.85	48951	273675	44.32
INOXWIND	EQ	09-Aug-2024	171.91	175.10	177.00	171.60	173.96	174.23	174.72	8198197	14323.91	77209	3198322	39.01
INSECTICID	EQ	09-Aug-2024	854.20	857.45	927.70	852.65	914.00	910.65	896.05	321173	2877.86	13455	128115	39.89
INSPIRE	SM	09-Aug-2024	31.10	31.10	32.85	31.00	32.85	32.60	31.91	32000	10.21	13	26000	81.25
INSPIRISYS	EQ	09-Aug-2024	177.25	185.90	185.90	168.38	168.38	168.38	172.73	91143	157.43	1003	65743	72.13
INTELLECT	EQ	09-Aug-2024	935.95	944.85	948.80	934.00	939.00	937.90	939.34	161002	1512.36	12210	81774	50.79
INTENTECH	BE	09-Aug-2024	154.94	162.68	162.68	155.00	156.80	156.11	160.85	174940	281.39	880	-	-
INTLCONV	EQ	09-Aug-2024	79.75	80.80	81.90	79.00	79.97	79.64	80.08	122034	97.73	4591	61534	50.42
INVENTURE	EQ	09-Aug-2024	2.74	2.76	2.77	2.68	2.69	2.69	2.70	5190990	140.39	3530	3210612	61.85
IOB	EQ	09-Aug-2024	61.65	62.24	62.75	61.56	61.76	61.73	62.07	9865218	6122.95	28346	2267601	22.99
IOC	EQ	09-Aug-2024	170.23	172.10	173.00	168.80	169.25	169.09	169.87	14137851	24016.30	78718	7359174	52.05
IOLCP	EQ	09-Aug-2024	411.60	416.60	417.10	406.20	408.00	408.65	410.15	160866	659.80	7623	74732	46.46
IONEXCHANG	EQ	09-Aug-2024	668.05	678.80	688.00	665.75	674.80	674.15	675.78	380821	2573.53	24685	99737	26.19
IPCALAB	EQ	09-Aug-2024	1361.35	1372.75	1393.00	1360.15	1364.00	1365.65	1371.74	718448	9855.24	39359	388170	54.03
IPL	EQ	09-Aug-2024	211.80	213.00	214.24	209.72	210.00	210.50	211.70	187215	396.34	4749	127071	67.87
IRB	EQ	09-Aug-2024	63.74	64.25	64.43	61.60	62.10	61.97	63.17	30250007	19108.87	114555	10105161	33.41
IRBINVIT	IV	09-Aug-2024	64.37	64.21	64.69	64.21	64.22	64.27	64.35	225943	145.39	2203	210758	93.28
IRCON	EQ	09-Aug-2024	269.95	271.95	274.90	263.55	264.90	264.60	266.55	9269654	24708.69	106522	2722979	29.38
IRCTC	EQ	09-Aug-2024	925.80	932.55	935.65	926.00	927.50	926.95	929.98	569574	5296.93	28869	233229	40.95
IREDA	EQ	09-Aug-2024	247.80	251.45	251.80	242.50	243.40	243.45	245.98	11933160	29353.58	112737	3859673	32.34
IRFC	EQ	09-Aug-2024	180.92	182.09	182.39	179.00	179.60	179.79	180.29	27492189	49564.44	215045	7629514	27.75
IRIS	BE	09-Aug-2024	264.00	268.90	268.90	258.75	258.75	258.75	262.73	23571	61.93	86	-	-
IRISDOREME	EQ	09-Aug-2024	64.97	65.20	66.26	63.50	63.55	63.80	64.69	69104	44.70	1278	35374	51.19
IRMENERGY	EQ	09-Aug-2024	445.70	453.00	455.00	445.00	448.00	446.65	446.35	38008	169.65	1830	24314	63.97
ISEC	EQ	09-Aug-2024	742.60	746.35	753.30	746.00	746.40	747.45	748.97	141370	1058.82	8313	91747	64.90
ISFT	EQ	09-Aug-2024	123.94	125.55	126.48	123.41	123.65	123.84	124.44	39915	49.67	644	29427	73.72
ISGEC	EQ	09-Aug-2024	1297.55	1304.90	1360.00	1302.00	1357.00	1355.00	1322.93	301406	3987.39	12961	251453	83.43
ISHAN	SM	09-Aug-2024	2.10	2.10	2.25	2.00	2.10	2.10	2.11	624000	13.18	13	480000	76.92
IT	EQ	09-Aug-2024	40.92	41.80	41.80	40.81	41.55	41.50	41.28	71345	29.45	474	34258	48.02
ITALIANE	SM	09-Aug-2024	32.75	32.70	32.70	32.70	32.70	32.70	32.70	2000	0.65	1	2000	100.00
ITBEES	EQ	09-Aug-2024	41.21	41.82	42.01	41.47	41.83	41.83	41.82	4386115	1834.22	15126	1769692	40.35
ITC	EQ	09-Aug-2024	494.75	498.00	498.00	493.10	496.15	495.90	495.38	9201793	45583.87	144367	6117841	66.49
ITDC	EQ	09-Aug-2024	737.25	744.30	763.90	742.00	748.20	745.65	752.73	83928	631.75	8117	23300	27.76
ITDCEM	EQ	09-Aug-2024	534.65	560.10	582.70	546.75	560.00	558.10	564.27	5856843	33048.27	89236	1290077	22.03
ITETF	EQ	09-Aug-2024	39.14	39.58	40.11	38.81	39.73	39.74	39.65	213488	84.64	2809	146152	68.46
ITETFADD	EQ	09-Aug-2024	39.34	39.37	40.19	38.85	39.52	39.55	39.46	109495	43.21	613	12120	11.07
ITI	EQ	09-Aug-2024	290.15	292.00	294.15	288.40	291.10	290.20	290.89	480671	1398.21	12034	148091	30.81
ITIETF	EQ	09-Aug-2024	41.19	41.44	41.97	40.63	41.65	41.64	41.29	2027584	837.21	2333	1650873	81.42
IVC	BE	09-Aug-2024	14.21	14.21	14.39	14.10	14.29	14.20	14.17	299977	42.52	1309	-	-
IVP	BE	09-Aug-2024	193.79	199.00	199.00	184.25	193.97	192.71	192.02	10677	20.50	122	-	-
IVZINGOLD	EQ	09-Aug-2024	6075.10	6149.95	6149.95	6149.95	6149.95	6149.95	6149.95	1	0.06	1	1	100.00
IVZINNIFTY	EQ	09-Aug-2024	2710.00	2706.21	2744.60	2706.21	2725.60	2725.60	2723.29	6	0.16	5	4	66.67
IWEL	EQ	09-Aug-2024	8116.40	8275.00	8500.00	8009.75	8220.00	8221.35	8203.54	12525	1027.49	3783	8159	65.14
IXIGO	EQ	09-Aug-2024	166.12	168.30	168.69	162.63	163.40	163.13	164.83	700103	1153.98	13410	353520	50.50
IZMO	EQ	09-Aug-2024	454.25	456.70	466.45	445.10	448.00	449.70	452.91	73333	332.14	3028	47371	64.60
J&KBANK	EQ	09-Aug-2024	114.48	114.50	114.84	112.44	113.00	113.11	113.55	3790997	4304.65	29665	1425787	37.61
JAGRAN	EQ	09-Aug-2024	92.80	94.20	94.45	92.03	93.10	92.81	92.89	835691	776.26	8511	498053	59.60
JAGSNPHARM	EQ	09-Aug-2024	366.10	380.00	381.70	361.70	362.25	364.95	375.48	111035	416.92	10457	22887	20.61
JAIBALAJI	BE	09-Aug-2024	903.10	903.10	948.25	896.00	948.25	943.85	926.70	160165	1484.24	2207	-	-
JAICORPLTD	EQ	09-Aug-2024	336.85	340.20	354.70	338.15	348.00	348.00	346.98	865793	3004.17	24878	318905	36.83
JAINAM	SM	09-Aug-2024	148.00	147.55	147.55	146.05	146.05	146.05	146.43	4000	5.86	2	4000	100.00
JAIPURKURT	BE	09-Aug-2024	36.25	35.52	35.52	35.52	35.52	35.52	35.52	14274	5.07	57	-	-
JAKHARIA	ST	09-Aug-2024	33.00	31.50	31.50	31.50	31.50	31.50	31.50	800	0.25	1	800	100.00
JALAN	SM	09-Aug-2024	3.75	3.70	3.70	3.45	3.50	3.45	3.56	48000	1.71	16	36000	75.00
JAMNAAUTO	EQ	09-Aug-2024	128.41	130.10	130.96	128.00	128.90	128.24	129.01	1498937	1933.72	14382	751763	50.15
JASH	EQ	09-Aug-2024	2473.25	2399.75	2446.95	2285.00	2365.00	2365.05	2355.19	59002	1389.61	10861	27909	47.30
JAYAGROGN	EQ	09-Aug-2024	299.55	303.50	308.40	299.00	303.30	301.35	302.37	39468	119.34	3534	20513	51.97
JAYBARMARU	EQ	09-Aug-2024	109.92	111.00	111.99	109.00	109.50	109.89	110.67	124228	137.48	3666	55910	45.01
JAYNECOIND	EQ	09-Aug-2024	47.81	48.80	48.80	47.05	47.74	47.21	47.58	245870	116.99	4244	132418	53.86
JAYSREETEA	EQ	09-Aug-2024	118.96	121.19	136.80	120.94	132.00	131.92	131.63	3176140	4180.90	30767	986720	31.07
JBCHEPHARM	EQ	09-Aug-2024	1947.55	1998.80	1999.00	1920.95	1939.35	1930.35	1947.84	172634	3362.63	21107	62509	36.21
JBMA	EQ	09-Aug-2024	1844.95	1882.05	1883.00	1820.00	1843.90	1845.35	1849.73	136296	2521.11	16552	43865	32.18
JCHAC	EQ	09-Aug-2024	2002.70	2009.50	2030.00	1975.00	1980.00	1986.50	1992.99	41005	817.22	6923	20218	49.31
JETAIRWAYS	BZ	09-Aug-2024	39.17	39.88	39.88	38.84	38.96	38.91	39.08	46640	18.23	1076	-	-
JETFREIGHT	EQ	09-Aug-2024	13.21	13.43	13.75	13.23	13.50	13.47	13.45	127823	17.20	425	100620	78.72
JFLLIFE	ST	09-Aug-2024	61.00	59.00	60.00	57.95	58.10	58.05	58.37	30000	17.51	15	28000	93.33
JGCHEM	EQ	09-Aug-2024	296.80	347.95	347.95	312.00	332.00	333.40	332.66	1712217	5695.81	53429	498034	29.09
JHS	EQ	09-Aug-2024	24.44	24.00	26.30	24.00	25.73	25.52	25.40	1314317	333.85	3836	869274	66.14
JINDALPHOT	EQ	09-Aug-2024	824.40	830.15	866.35	830.00	841.65	842.90	846.02	24411	206.52	3165	8648	35.43
JINDALPOLY	EQ	09-Aug-2024	761.90	780.00	804.70	778.10	789.20	792.85	789.11	116363	918.24	10205	44911	38.60
JINDALSAW	EQ	09-Aug-2024	634.75	640.40	670.00	632.90	654.80	653.20	653.66	2086727	13640.00	48268	735424	35.24
JINDALSTEL	EQ	09-Aug-2024	919.15	926.80	937.00	913.55	919.20	916.20	921.24	1479733	13631.89	52691	704124	47.58
JINDRILL	EQ	09-Aug-2024	625.05	630.00	650.40	627.05	632.45	634.40	639.06	37196	237.70	6052	17724	47.65
JINDWORLD	EQ	09-Aug-2024	375.15	375.15	377.00	366.40	368.60	368.60	372.61	67659	252.11	4829	45830	67.74
JIOFIN	EQ	09-Aug-2024	326.40	330.20	330.50	324.50	325.75	325.60	327.23	7793704	25503.21	109090	4017351	51.55
JISLDVREQS	EQ	09-Aug-2024	36.78	36.90	37.73	36.07	37.00	36.96	37.05	73133	27.10	674	49611	67.84
JISLJALEQS	EQ	09-Aug-2024	67.68	68.06	69.90	67.50	68.60	68.82	68.87	3490139	2403.83	17672	1148893	32.92
JITFINFRA	EQ	09-Aug-2024	991.55	1050.00	1074.95	1030.80	1044.00	1043.55	1048.35	93361	978.75	6332	59802	64.05
JIWANRAM	SM	09-Aug-2024	14.25	14.55	14.55	14.25	14.25	14.25	14.40	12000	1.73	2	12000	100.00
JKCEMENT	EQ	09-Aug-2024	4237.30	4268.20	4281.00	4206.80	4245.00	4240.20	4240.44	44557	1889.41	8007	17825	40.00
JKIL	EQ	09-Aug-2024	793.65	800.50	840.00	800.45	830.40	829.35	827.01	340076	2812.45	28866	169382	49.81
JKLAKSHMI	EQ	09-Aug-2024	826.10	826.00	838.00	820.00	820.00	821.40	823.43	65135	536.34	6082	29462	45.23
JKPAPER	EQ	09-Aug-2024	477.25	481.60	497.00	475.10	487.20	486.30	487.75	882903	4306.37	38816	235024	26.62
JKTYRE	EQ	09-Aug-2024	407.20	414.00	414.00	404.90	411.55	411.55	410.57	887109	3642.23	35295	404417	45.59
JLHL	EQ	09-Aug-2024	1313.20	1324.65	1342.00	1309.45	1312.10	1333.05	1326.65	12988	172.30	4179	7707	59.34
JMA	EQ	09-Aug-2024	107.98	109.30	109.30	105.80	106.01	106.05	107.02	22088	23.64	515	13801	62.48
JMFINANCIL	EQ	09-Aug-2024	98.79	98.99	100.18	97.00	97.01	97.25	98.07	1583418	1552.84	14554	811734	51.26
JNKINDIA	BE	09-Aug-2024	722.20	729.95	735.00	715.10	725.00	722.70	725.93	12288	89.20	528	-	-
JOCIL	EQ	09-Aug-2024	210.81	213.00	217.00	210.81	211.05	212.13	212.90	27561	58.68	641	19445	70.55
JPOLYINVST	EQ	09-Aug-2024	819.25	823.60	847.85	823.60	832.25	833.60	835.51	7372	61.59	1233	4014	54.45
JPPOWER	EQ	09-Aug-2024	17.92	17.33	17.83	17.02	17.56	17.53	17.38	63116480	10968.03	81558	35414315	56.11
JSFB	EQ	09-Aug-2024	601.25	601.50	614.00	596.10	599.00	598.15	602.96	70924	427.64	5589	40275	56.79
JSL	EQ	09-Aug-2024	663.70	670.50	678.80	658.80	662.85	664.75	669.65	558564	3740.45	29746	292416	52.35
JSLL	SM	09-Aug-2024	1097.15	1084.00	1137.00	1076.00	1106.00	1106.15	1117.28	14040	156.87	71	9540	67.95
JSWENERGY	EQ	09-Aug-2024	699.45	706.00	715.50	699.15	706.50	703.00	707.82	1777449	12581.06	68437	771109	43.38
JSWHL	EQ	09-Aug-2024	6620.55	6646.10	6804.25	6646.10	6700.00	6699.10	6703.90	3829	256.69	1302	1707	44.58
JSWINFRA	EQ	09-Aug-2024	316.55	321.00	322.80	317.30	318.60	318.05	320.06	1025808	3283.19	15901	446509	43.53
JSWSTEEL	EQ	09-Aug-2024	887.55	896.05	914.75	889.00	909.00	905.10	906.19	1722454	15608.64	64204	511062	29.67
JTEKTINDIA	EQ	09-Aug-2024	178.56	180.00	182.50	178.21	180.00	180.39	180.44	168982	304.91	7462	92330	54.64
JTLIND	EQ	09-Aug-2024	208.46	210.50	219.00	208.67	214.88	215.10	215.43	2665082	5741.28	36618	1335612	50.12
JUBLFOOD	EQ	09-Aug-2024	597.20	600.00	604.55	597.20	598.35	598.90	600.39	967071	5806.20	29200	276555	28.60
JUBLINDS	EQ	09-Aug-2024	1505.10	1525.00	1525.00	1465.25	1509.05	1496.15	1488.17	25928	385.85	2738	15012	57.90
JUBLINGREA	EQ	09-Aug-2024	658.60	663.50	717.00	663.50	711.50	708.50	694.51	3430676	23826.53	94554	763270	22.25
JUBLPHARMA	EQ	09-Aug-2024	850.45	852.00	870.00	836.00	861.00	861.00	854.06	537157	4587.63	29063	187028	34.82
JUNIORBEES	EQ	09-Aug-2024	767.00	777.80	779.16	768.43	775.00	775.04	774.15	269482	2086.20	8271	62528	23.20
JUNIPER	EQ	09-Aug-2024	411.20	419.00	423.50	407.00	418.60	420.25	417.68	231218	965.75	7810	181390	78.45
JUSTDIAL	EQ	09-Aug-2024	1243.65	1247.95	1304.80	1247.00	1295.00	1291.75	1287.39	878553	11310.38	54691	257378	29.30
JWL	EQ	09-Aug-2024	555.35	561.00	564.25	550.05	558.25	555.55	555.16	831721	4617.42	29143	532280	64.00
JYOTHYLAB	EQ	09-Aug-2024	545.45	547.75	551.60	540.00	545.85	544.95	546.97	333878	1826.22	18892	125829	37.69
JYOTICNC	EQ	09-Aug-2024	1067.85	1089.00	1166.00	1075.15	1132.00	1145.50	1118.02	320907	3587.80	15501	187166	58.32
JYOTISTRUC	EQ	09-Aug-2024	27.66	28.00	29.00	27.27	28.59	28.64	28.18	5532393	1558.85	11788	3654368	66.05
K2INFRA	ST	09-Aug-2024	241.50	235.00	245.00	234.00	237.80	241.40	241.99	16800	40.65	13	15600	92.86
KABRAEXTRU	EQ	09-Aug-2024	395.65	398.00	400.95	391.00	397.00	393.30	395.67	56214	222.42	5981	30150	53.63
KAJARIACER	EQ	09-Aug-2024	1471.10	1471.10	1476.40	1435.00	1443.00	1447.75	1459.31	36946	539.16	4168	17884	48.41
KAKATCEM	EQ	09-Aug-2024	228.41	231.40	231.40	225.37	227.25	227.12	228.21	4586	10.47	231	2304	50.24
KALAMANDIR	EQ	09-Aug-2024	157.19	159.90	160.14	155.32	156.74	155.89	156.91	386834	606.96	13036	249257	64.44
KALYANIFRG	BE	09-Aug-2024	521.00	537.95	537.95	522.10	531.95	532.55	528.96	531	2.81	40	-	-
KALYANKJIL	EQ	09-Aug-2024	536.55	537.00	541.00	530.05	539.00	538.80	535.28	1224809	6556.15	49309	770056	62.87
KAMATHOTEL	EQ	09-Aug-2024	230.19	232.00	240.91	232.00	233.94	233.67	236.02	72252	170.53	4635	39530	54.71
KAMDHENU	EQ	09-Aug-2024	499.70	501.80	542.45	494.95	495.00	495.05	510.00	709732	3619.62	25969	140402	19.78
KAMOPAINTS	EQ	09-Aug-2024	37.38	37.51	38.29	37.22	37.89	37.90	37.67	2106967	793.59	9767	525908	24.96
KANANIIND	EQ	09-Aug-2024	3.06	3.17	3.17	3.01	3.06	3.05	3.06	695065	21.26	1405	393925	56.67
KANDARP	SM	09-Aug-2024	38.15	37.60	39.85	37.60	39.85	39.85	38.76	16000	6.20	4	12000	75.00
KANORICHEM	EQ	09-Aug-2024	121.46	122.02	124.39	121.45	123.50	123.36	123.37	27913	34.44	1001	17097	61.25
KANPRPLA	EQ	09-Aug-2024	123.04	122.11	124.50	122.10	123.08	123.77	123.67	6567	8.12	242	3807	57.97
KANSAINER	EQ	09-Aug-2024	295.20	298.30	298.40	292.00	294.50	293.70	293.23	784766	2301.15	14838	559956	71.35
KAPSTON	BE	09-Aug-2024	412.35	206.00	210.30	206.00	210.30	210.30	206.68	3633	7.51	72	-	-
KARMAENG	BE	09-Aug-2024	83.60	83.60	86.25	81.00	83.50	81.40	82.66	11851	9.80	158	-	-
KARNIKA	SM	09-Aug-2024	273.05	250.05	280.00	250.05	279.00	279.00	271.86	2800	7.61	6	2400	85.71
KARURVYSYA	EQ	09-Aug-2024	211.05	212.90	216.00	211.71	214.90	214.93	214.67	878017	1884.88	17907	415909	47.37
KATARIA	SM	09-Aug-2024	199.45	198.25	207.00	198.00	205.45	205.60	204.48	127200	260.10	102	87600	68.87
KAUSHALYA	BE	09-Aug-2024	927.10	929.00	929.00	910.00	910.00	910.00	924.35	161	1.49	24	-	-
KAVVERITEL	BE	09-Aug-2024	31.81	31.17	31.17	31.17	31.17	31.17	31.17	15869	4.95	49	-	-
KAYA	BE	09-Aug-2024	537.90	540.00	550.00	531.55	536.10	538.35	540.65	3946	21.33	171	-	-
KAYNES	EQ	09-Aug-2024	4278.65	4334.00	4349.00	4260.00	4265.00	4279.15	4300.19	45003	1935.21	9602	19159	42.57
KBCGLOBAL	BE	09-Aug-2024	1.80	1.80	1.84	1.79	1.80	1.80	1.81	2141467	38.69	1899	-	-
KCEIL	ST	09-Aug-2024	323.15	323.00	334.95	323.00	332.00	332.00	329.03	16000	52.64	29	15500	96.88
KCK	SM	09-Aug-2024	212.75	202.15	214.50	202.15	202.15	202.15	206.27	6000	12.38	3	4000	66.67
KCP	EQ	09-Aug-2024	224.24	226.89	227.51	222.15	223.55	224.15	225.12	281452	633.62	10196	147312	52.34
KCPSUGIND	EQ	09-Aug-2024	47.48	48.00	48.60	47.31	47.60	47.66	47.67	333257	158.87	4296	159657	47.91
KDDL	EQ	09-Aug-2024	3480.45	3515.30	3611.00	3494.45	3565.05	3586.10	3551.92	21602	767.29	9179	9976	46.18
KDL	ST	09-Aug-2024	1745.55	1825.35	1832.80	1745.55	1745.55	1767.10	1786.28	7800	139.33	48	7500	96.15
KEC	EQ	09-Aug-2024	853.05	851.10	855.70	828.10	835.95	833.45	845.08	388418	3282.44	30806	214289	55.17
KECL	EQ	09-Aug-2024	208.67	213.00	216.80	207.00	210.00	211.08	211.16	558336	1179.00	10592	219863	39.38
KEEPLEARN	BE	09-Aug-2024	4.41	4.49	4.49	4.49	4.49	4.49	4.49	53291	2.39	54	-	-
KEI	EQ	09-Aug-2024	4133.10	4163.05	4253.00	4163.00	4223.95	4224.25	4210.61	118270	4979.89	21158	53041	44.85
KEL	SM	09-Aug-2024	144.00	139.05	144.00	139.05	144.00	144.00	141.58	10800	15.29	5	10800	100.00
KELLTONTEC	EQ	09-Aug-2024	150.56	153.90	155.46	150.00	151.00	150.41	151.74	451613	685.29	7084	261453	57.89
KERNEX	EQ	09-Aug-2024	737.00	773.85	773.85	773.85	773.85	773.85	773.85	19819	153.37	237	19819	100.00
KESORAMIND	EQ	09-Aug-2024	207.08	207.85	208.90	206.16	206.87	206.82	207.58	162298	336.90	9871	69921	43.08
KEYFINSERV	EQ	09-Aug-2024	259.25	264.55	264.55	233.35	233.35	239.25	244.03	18745	45.74	694	13954	74.44
KFINTECH	EQ	09-Aug-2024	909.00	919.05	1090.80	915.00	1090.80	1075.35	1016.97	12535899	127486.49	320678	2374167	18.94
KHADIM	EQ	09-Aug-2024	392.35	393.45	395.10	371.00	372.40	372.40	379.40	97608	370.32	7603	61987	63.51
KHAICHEM	EQ	09-Aug-2024	82.49	83.50	84.71	80.00	80.46	80.44	81.75	902100	737.49	9573	343250	38.05
KHAITANLTD	EQ	09-Aug-2024	84.47	84.47	88.00	81.10	85.83	86.39	85.47	27441	23.45	1070	8555	31.18
KHANDSE	EQ	09-Aug-2024	28.63	29.50	34.35	29.48	32.02	32.22	33.20	506389	168.13	2208	165100	32.60
KHFM	SM	09-Aug-2024	76.00	77.00	77.95	75.60	77.95	77.95	76.85	12400	9.53	4	12400	100.00
KICL	BE	09-Aug-2024	5674.80	5700.00	5790.00	5540.00	5729.95	5607.80	5694.36	1773	100.96	169	-	-
KILITCH	EQ	09-Aug-2024	346.40	335.00	342.45	331.60	331.60	333.20	335.97	15510	52.11	711	10930	70.47
KIMS	EQ	09-Aug-2024	2191.50	2180.30	2246.00	2176.30	2244.00	2234.60	2221.42	103516	2299.52	16300	61579	59.49
KINGFA	EQ	09-Aug-2024	2900.80	2900.00	2996.65	2866.00	2965.00	2967.45	2916.05	12340	359.84	2997	6686	54.18
KIOCL	EQ	09-Aug-2024	411.25	412.80	428.45	412.80	420.60	418.60	421.31	168542	710.08	12261	45127	26.77
KIRIINDUS	EQ	09-Aug-2024	324.55	327.80	345.00	326.60	334.00	334.95	335.82	193660	650.35	11823	80365	41.50
KIRLOSBROS	EQ	09-Aug-2024	1989.65	2001.95	2044.35	1960.00	1989.00	1980.55	1998.03	68295	1364.56	14826	39414	57.71
KIRLOSENG	EQ	09-Aug-2024	1156.15	1165.00	1233.00	1161.00	1233.00	1219.30	1203.48	446397	5372.29	29176	333482	74.71
KIRLOSIND	EQ	09-Aug-2024	5375.15	5379.95	5492.30	5379.95	5435.00	5445.35	5432.57	1798	97.68	871	809	44.99
KIRLPNU	EQ	09-Aug-2024	1267.05	1270.00	1294.85	1239.05	1287.55	1264.90	1266.09	77717	983.97	12268	53966	69.44
KITEX	EQ	09-Aug-2024	248.63	251.10	254.00	239.39	241.68	241.11	243.78	755741	1842.32	18881	349769	46.28
KKCL	EQ	09-Aug-2024	652.45	652.90	670.00	652.85	662.00	658.05	661.35	24074	159.21	3312	11428	47.47
KKVAPOW	SM	09-Aug-2024	867.00	823.70	823.70	823.70	823.70	823.70	823.70	156	1.28	1	156	100.00
KLL	SM	09-Aug-2024	106.50	105.40	109.85	101.40	106.50	107.90	106.41	169600	180.47	101	97600	57.55
KMSUGAR	BE	09-Aug-2024	38.15	37.10	39.00	37.10	38.28	37.99	37.91	176552	66.93	751	-	-
KNAGRI	ST	09-Aug-2024	225.95	236.95	237.20	232.70	237.20	237.20	236.47	22400	52.97	28	20000	89.29
KNRCON	EQ	09-Aug-2024	362.35	368.00	373.95	364.50	368.50	367.15	368.89	838132	3091.76	28871	354773	42.33
KODYTECH	SM	09-Aug-2024	3537.65	3532.00	3550.00	3400.00	3420.00	3449.45	3493.83	4000	139.75	40	3300	82.50
KOHINOOR	EQ	09-Aug-2024	41.14	41.94	42.48	41.23	42.03	41.70	41.80	149554	62.52	2307	81305	54.36
KOKUYOCMLN	EQ	09-Aug-2024	172.32	176.25	176.25	169.32	171.80	171.73	172.24	118065	203.36	6272	51571	43.68
KOLTEPATIL	EQ	09-Aug-2024	372.30	373.95	382.50	356.10	367.00	368.60	367.87	1083226	3984.92	47592	340833	31.46
KONSTELEC	SM	09-Aug-2024	177.00	178.25	178.95	174.00	176.90	176.25	175.76	46000	80.85	43	36000	78.26
KONTOR	SM	09-Aug-2024	152.00	152.00	152.00	152.00	152.00	152.00	152.00	1200	1.82	1	1200	100.00
KOPRAN	EQ	09-Aug-2024	244.80	247.70	266.70	244.10	263.15	264.10	258.45	1066937	2757.48	25551	611188	57.28
KORE	ST	09-Aug-2024	630.00	630.00	640.15	630.00	639.00	638.95	638.13	4500	28.72	9	4500	100.00
KOTAKBANK	EQ	09-Aug-2024	1772.75	1785.05	1785.45	1765.00	1769.85	1769.65	1773.93	2464443	43717.40	106828	1588034	64.44
KOTARISUG	EQ	09-Aug-2024	54.35	54.36	55.18	54.10	54.15	54.25	54.45	111262	60.58	2324	61951	55.68
KOTHARIPET	EQ	09-Aug-2024	175.44	181.00	182.58	176.21	180.10	179.52	179.23	330871	593.02	9534	123088	37.20
KOTHARIPRO	EQ	09-Aug-2024	185.56	186.50	192.83	178.38	180.00	179.82	182.71	52359	95.67	3035	25452	48.61
KOTYARK	SM	09-Aug-2024	907.10	907.10	907.10	882.00	883.55	885.50	891.17	11900	106.05	100	10100	84.87
KPIGREEN	BE	09-Aug-2024	1014.20	1055.00	1064.90	1044.00	1064.90	1064.90	1063.57	827913	8805.43	18553	-	-
KPIL	EQ	09-Aug-2024	1244.75	1253.55	1260.85	1236.00	1239.55	1240.95	1246.62	89980	1121.71	11419	45676	50.76
KPITTECH	EQ	09-Aug-2024	1708.30	1742.00	1764.95	1730.80	1764.95	1758.25	1750.49	542188	9490.97	36713	235173	43.37
KPRMILL	EQ	09-Aug-2024	914.40	923.50	927.00	889.95	890.00	895.05	902.45	341152	3078.74	20582	138498	40.60
KRBL	EQ	09-Aug-2024	280.40	283.00	287.90	283.00	284.00	284.55	284.87	577232	1644.35	14054	249260	43.18
KREBSBIO	BE	09-Aug-2024	85.72	85.72	86.60	81.50	82.41	82.97	82.57	18937	15.64	174	-	-
KRIDHANINF	BE	09-Aug-2024	4.54	4.56	4.63	4.56	4.63	4.63	4.60	50559	2.33	30	-	-
KRISHANA	EQ	09-Aug-2024	266.00	265.95	272.80	265.00	265.05	266.05	269.23	64599	173.92	6411	31856	49.31
KRISHCA	ST	09-Aug-2024	339.00	339.20	344.95	332.55	333.70	334.00	337.24	12000	40.47	23	11500	95.83
KRISHNADEF	ST	09-Aug-2024	668.50	681.00	699.95	677.00	699.95	694.90	684.67	24500	167.74	49	22500	91.84
KRITI	EQ	09-Aug-2024	248.82	255.00	258.95	240.05	242.00	242.24	246.10	151938	373.92	4392	91032	59.91
KRITIKA	EQ	09-Aug-2024	19.60	19.94	20.09	19.30	19.75	19.60	19.68	399928	78.69	1747	251617	62.92
KRITINUT	EQ	09-Aug-2024	129.81	133.90	133.90	127.09	129.55	128.82	129.46	107028	138.56	4765	43824	40.95
KRONOX	EQ	09-Aug-2024	146.81	147.99	148.00	145.05	146.10	145.92	146.64	88128	129.23	3813	58415	66.28
KRSNAA	EQ	09-Aug-2024	698.35	700.05	705.00	691.30	695.00	695.55	697.09	83393	581.33	7050	45277	54.29
KRYSTAL	EQ	09-Aug-2024	696.60	705.00	714.05	695.55	704.00	702.55	702.73	60210	423.11	5991	33573	55.76
KSB	EQ	09-Aug-2024	923.30	927.95	938.70	921.00	926.00	925.00	926.05	173553	1607.19	10902	131455	75.74
KSCL	EQ	09-Aug-2024	1112.05	1119.85	1125.00	1075.00	1101.00	1097.60	1104.06	178504	1970.79	15362	60420	33.85
KSHITIJPOL	BE	09-Aug-2024	6.49	6.48	6.81	6.45	6.76	6.77	6.78	2195389	148.88	4902	-	-
KSL	EQ	09-Aug-2024	803.65	810.65	819.75	791.85	800.00	797.10	804.77	64140	516.18	7180	35730	55.71
KSOLVES	EQ	09-Aug-2024	1061.35	1075.00	1082.00	1045.10	1059.85	1053.20	1056.11	23623	249.48	4359	13007	55.06
KTKBANK	EQ	09-Aug-2024	216.19	218.01	228.80	218.01	225.90	226.86	223.74	2509529	5614.82	29217	1310151	52.21
KTL	SM	09-Aug-2024	44.95	43.00	43.50	43.00	43.50	43.50	43.33	9000	3.90	3	6000	66.67
KUANTUM	EQ	09-Aug-2024	149.21	151.00	152.00	149.50	150.32	150.22	150.53	55928	84.19	2701	30100	53.82
LAGNAM	EQ	09-Aug-2024	141.41	142.01	147.78	139.79	140.30	140.37	141.75	38436	54.48	758	16952	44.10
LAL	EQ	09-Aug-2024	23.56	23.81	25.81	23.31	23.73	23.50	24.40	765473	186.81	3850	337955	44.15
LALPATHLAB	EQ	09-Aug-2024	3186.35	3219.95	3265.00	3197.60	3210.00	3211.65	3220.57	180238	5804.69	20444	52727	29.25
LAMBODHARA	EQ	09-Aug-2024	185.32	189.00	194.80	183.50	188.85	185.16	190.88	156066	297.90	2829	65228	41.80
LANCORHOL	EQ	09-Aug-2024	42.14	42.98	44.00	41.49	42.50	41.84	42.74	111667	47.72	1144	75402	67.52
LANDMARK	EQ	09-Aug-2024	603.35	619.80	620.00	602.00	602.75	602.85	606.59	60681	368.08	4555	36500	60.15
LAOPALA	EQ	09-Aug-2024	312.55	314.15	318.00	312.70	317.10	315.85	315.19	61819	194.84	4613	36431	58.93
LASA	EQ	09-Aug-2024	25.65	26.10	27.21	25.90	26.25	26.30	26.35	172515	45.46	1719	78738	45.64
LATENTVIEW	EQ	09-Aug-2024	489.85	498.00	498.50	488.50	490.20	492.05	492.78	169506	835.29	5451	93797	55.34
LATTEYS	BE	09-Aug-2024	20.58	20.16	20.16	20.16	20.16	20.16	20.16	87149	17.57	366	-	-
LAURUSLABS	EQ	09-Aug-2024	431.75	435.00	439.30	424.55	425.40	426.30	428.61	3838939	16454.16	32745	2233095	58.17
LAWSIKHO	SM	09-Aug-2024	273.00	278.00	279.65	276.00	278.80	277.35	277.26	11000	30.50	21	8500	77.27
LAXMICOT	EQ	09-Aug-2024	33.95	34.60	35.40	32.70	33.12	32.99	33.42	189738	63.41	2179	35695	18.81
LAXMIMACH	EQ	09-Aug-2024	14552.40	14684.00	15200.00	14606.00	14995.00	14966.55	14934.95	6253	933.88	2511	2464	39.41
LCCINFOTEC	BE	09-Aug-2024	6.58	6.71	6.71	6.71	6.71	6.71	6.71	35142	2.36	56	-	-
LEMERITE	SM	09-Aug-2024	193.95	195.75	195.75	192.80	194.50	194.50	194.39	19200	37.32	11	17600	91.67
LEMONTREE	EQ	09-Aug-2024	126.24	129.00	129.50	119.31	119.70	119.78	121.57	23815890	28953.57	177947	12154063	51.03
LEXUS	EQ	09-Aug-2024	42.98	44.80	44.80	42.01	42.01	42.35	43.00	37477	16.12	515	16725	44.63
LFIC	EQ	09-Aug-2024	221.93	223.55	226.78	220.10	222.50	221.11	223.75	4579	10.25	252	2805	61.26
LGBBROSLTD	EQ	09-Aug-2024	1314.50	1345.00	1356.55	1332.60	1342.00	1342.60	1343.39	28967	389.14	4257	14657	50.60
LGHL	EQ	09-Aug-2024	298.40	304.00	304.00	268.60	296.40	286.00	292.51	976	2.85	132	416	42.62
LIBAS	EQ	09-Aug-2024	16.98	17.10	17.47	16.95	17.22	17.04	17.26	39583	6.83	196	21335	53.90
LIBERTSHOE	EQ	09-Aug-2024	501.85	505.00	510.85	490.00	500.25	495.55	499.11	47325	236.20	3008	25184	53.22
LICHSGFIN	EQ	09-Aug-2024	640.00	645.00	649.15	635.00	636.95	638.15	642.06	2405546	15445.03	57168	1111925	46.22
LICI	EQ	09-Aug-2024	1125.60	1155.00	1160.00	1128.95	1136.60	1133.45	1138.22	3598457	40958.35	90728	1342612	37.31
LICMFGOLD	EQ	09-Aug-2024	6300.90	6312.25	6375.25	6312.25	6375.00	6375.00	6369.08	1496	95.28	481	1358	90.78
LICNETFGSC	EQ	09-Aug-2024	25.94	25.42	26.18	25.42	25.90	25.98	25.92	107803	27.95	174	85298	79.12
LICNETFN50	EQ	09-Aug-2024	265.87	264.08	268.85	264.08	268.50	267.43	268.18	724	1.94	41	472	65.19
LICNETFSEN	EQ	09-Aug-2024	872.22	879.80	885.11	875.00	882.00	882.00	879.31	122	1.07	21	50	40.98
LICNFNHGP	EQ	09-Aug-2024	274.32	273.87	274.50	271.46	273.00	274.27	273.58	404	1.11	38	286	70.79
LICNMID100	EQ	09-Aug-2024	57.18	58.32	58.50	56.61	57.00	57.27	57.63	11264	6.49	125	7914	70.26
LIKHITHA	EQ	09-Aug-2024	411.55	416.10	419.40	401.00	406.95	405.70	411.39	176842	727.52	15123	69963	39.56
LINC	EQ	09-Aug-2024	599.90	599.95	609.40	597.95	603.00	602.50	603.39	5170	31.20	1084	2676	51.76
LINCOLN	EQ	09-Aug-2024	650.85	653.00	667.70	635.25	665.50	661.65	652.98	144005	940.32	13183	74379	51.65
LINDEINDIA	EQ	09-Aug-2024	7661.25	7815.15	7815.15	7655.00	7698.00	7695.45	7691.60	35667	2743.36	8190	12898	36.16
LIQUID	EQ	09-Aug-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	353585	3535.85	253	325922	92.18
LIQUID1	EQ	09-Aug-2024	1001.85	1002.35	1002.40	1002.35	1002.36	1002.36	1002.36	165875	1662.67	42	84782	51.11
LIQUIDADD	EQ	09-Aug-2024	1024.13	1017.69	1028.65	1017.69	1024.63	1024.64	1024.65	698671	7158.90	780	547181	78.32
LIQUIDBEES	EQ	09-Aug-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	2849038	28490.37	9049	2127018	74.66
LIQUIDBETF	EQ	09-Aug-2024	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	194	1.94	6	73	37.63
LIQUIDCASE	EQ	09-Aug-2024	103.66	103.72	103.72	103.70	103.72	103.71	103.71	4524873	4692.97	4041	3740129	82.66
LIQUIDETF	EQ	09-Aug-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	163928	1639.28	322	143635	87.62
LIQUIDIETF	EQ	09-Aug-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1723642	17236.42	1416	1259994	73.10
LIQUIDSBI	EQ	09-Aug-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	30998	309.98	18	30601	98.72
LIQUIDSHRI	EQ	09-Aug-2024	1006.26	1006.44	1006.45	1000.00	1006.44	1006.44	1006.14	240	2.41	14	237	98.75
LLOYDS	SM	09-Aug-2024	101.70	101.75	101.75	100.65	100.65	100.65	101.50	7000	7.11	4	7000	100.00
LLOYDSENGG	EQ	09-Aug-2024	78.84	79.54	80.19	78.50	78.87	78.79	79.26	2828621	2242.05	22189	1049002	37.09
LLOYDSME	EQ	09-Aug-2024	738.40	743.80	775.00	739.50	764.40	761.90	760.39	519113	3947.28	20707	293116	56.46
LODHA	EQ	09-Aug-2024	1188.10	1200.00	1275.00	1184.60	1242.00	1244.35	1243.35	1480085	18402.61	75369	491107	33.18
LOKESHMACH	EQ	09-Aug-2024	398.90	401.35	408.00	389.55	394.70	394.70	399.56	31169	124.54	1050	22889	73.44
LORDSCHLO	EQ	09-Aug-2024	142.15	142.00	144.63	140.00	140.00	140.17	141.70	12236	17.34	243	9819	80.25
LOTUSEYE	EQ	09-Aug-2024	66.36	68.33	68.46	65.52	67.20	66.84	67.11	33273	22.33	1150	19076	57.33
LOVABLE	EQ	09-Aug-2024	147.62	151.00	152.01	146.10	146.89	146.83	148.31	54843	81.34	1454	27218	49.63
LOWVOL	EQ	09-Aug-2024	201.13	201.81	202.55	201.30	201.90	201.90	201.80	5316	10.73	17	5087	95.69
LOWVOL1	EQ	09-Aug-2024	20.47	20.90	20.90	20.41	20.55	20.53	20.59	74030	15.25	218	71454	96.52
LOWVOLIETF	EQ	09-Aug-2024	21.64	21.98	21.98	21.63	21.79	21.75	21.68	2360502	511.83	1225	1661699	70.40
LOYALTEX	EQ	09-Aug-2024	646.10	650.00	651.00	602.80	622.00	614.05	627.10	3184	19.97	372	1791	56.25
LPDC	BE	09-Aug-2024	11.75	11.51	11.51	11.51	11.51	11.51	11.51	10180	1.17	52	-	-
LRRPL	SM	09-Aug-2024	50.00	50.00	52.75	47.50	50.00	50.70	49.30	129000	63.60	42	102000	79.07
LT	EQ	09-Aug-2024	3553.55	3600.00	3605.55	3575.70	3594.00	3592.05	3591.14	848232	30461.21	83218	426982	50.34
LTF	EQ	09-Aug-2024	165.65	167.99	168.80	165.53	166.20	166.20	166.61	2882514	4802.45	29335	1246236	43.23
LTFOODS	EQ	09-Aug-2024	307.40	313.00	313.50	305.20	307.95	308.60	309.08	634600	1961.44	21134	275625	43.43
LTGILTBEES	EQ	09-Aug-2024	26.41	26.79	26.79	26.39	26.42	26.40	26.41	3805286	1005.05	1072	3749516	98.53
LTIM	EQ	09-Aug-2024	5338.30	5440.00	5483.00	5365.70	5384.95	5373.55	5403.43	325943	17612.09	25635	176655	54.20
LTTS	EQ	09-Aug-2024	4896.35	4950.00	5062.80	4887.75	4909.00	4896.90	4979.99	85703	4268.00	14893	21193	24.73
LUMAXIND	EQ	09-Aug-2024	2820.70	2825.65	2834.80	2785.00	2800.00	2801.05	2800.60	9215	258.08	1390	6671	72.39
LUMAXTECH	EQ	09-Aug-2024	560.85	565.00	569.20	558.65	567.30	567.55	564.63	60673	342.58	6931	31316	51.61
LUPIN	EQ	09-Aug-2024	2050.80	2051.10	2125.00	2051.10	2115.00	2113.55	2105.19	3325888	70016.23	143113	1655304	49.77
LUXIND	EQ	09-Aug-2024	2292.65	2292.65	2340.00	2280.20	2310.00	2319.10	2307.75	118068	2724.71	12032	35597	30.15
LXCHEM	EQ	09-Aug-2024	267.35	271.00	275.00	262.80	269.05	267.85	269.48	2785595	7506.72	49766	883085	31.70
LYKALABS	EQ	09-Aug-2024	114.90	115.50	131.00	115.28	126.20	126.88	127.26	1593694	2028.06	18842	531554	33.35
LYPSAGEMS	EQ	09-Aug-2024	6.49	6.70	6.70	6.15	6.42	6.31	6.36	219070	13.94	585	127503	58.20
M&M	EQ	09-Aug-2024	2682.95	2734.00	2765.00	2705.00	2764.90	2749.15	2739.96	2279076	62445.75	134308	1338467	58.73
M&MFIN	EQ	09-Aug-2024	295.90	300.45	303.00	298.45	300.40	300.10	299.96	1047171	3141.09	19543	496376	47.40
M&MFIN	N3	09-Aug-2024	2004.10	2008.90	2289.00	1750.00	2220.00	2160.33	1972.02	26013	512.98	622	5779	22.22
MAANALU	EQ	09-Aug-2024	129.09	130.82	130.82	124.37	126.10	125.82	126.47	150813	190.73	3760	94115	62.41
MACOBSTECH	SM	09-Aug-2024	108.55	105.10	105.20	103.00	103.00	103.00	104.75	9600	10.06	6	9600	100.00
MACPOWER	BE	09-Aug-2024	1512.40	1548.50	1548.50	1490.10	1511.50	1516.05	1516.57	3662	55.54	288	-	-
MADHAV	EQ	09-Aug-2024	49.98	50.17	51.70	50.00	50.30	50.32	50.52	16861	8.52	501	8847	52.47
MADHAVBAUG	SM	09-Aug-2024	130.00	130.50	132.50	130.00	132.50	132.50	130.91	4400	5.76	7	4400	100.00
MADHUCON	BE	09-Aug-2024	14.15	13.86	13.86	13.86	13.86	13.86	13.86	20900	2.90	78	-	-
MADHUSUDAN	SM	09-Aug-2024	184.45	189.80	189.80	185.55	187.10	187.10	187.26	14000	26.22	14	11000	78.57
MADRASFERT	EQ	09-Aug-2024	107.38	109.00	110.50	107.67	108.30	108.58	109.04	437452	476.99	7864	85357	19.51
MAFANG	EQ	09-Aug-2024	92.36	93.61	94.75	92.40	94.75	94.39	93.65	432906	405.40	7759	210986	48.74
MAGADSUGAR	EQ	09-Aug-2024	735.45	749.95	750.00	736.00	742.00	742.20	740.78	7766	57.53	1426	3280	42.24
MAGNUM	EQ	09-Aug-2024	50.04	50.01	52.80	50.01	51.51	51.86	51.79	255260	132.21	2627	112286	43.99
MAGSON	SM	09-Aug-2024	92.00	92.15	97.90	92.15	92.25	92.25	93.89	10000	9.39	5	8000	80.00
MAHABANK	EQ	09-Aug-2024	62.09	62.85	62.99	61.60	62.00	61.92	62.19	12044190	7489.80	36209	4353201	36.14
MAHAPEXLTD	EQ	09-Aug-2024	171.89	172.00	175.95	170.00	172.48	173.21	172.32	59445	102.44	1284	36208	60.91
MAHASTEEL	EQ	09-Aug-2024	110.74	114.00	117.90	111.50	117.38	117.02	115.62	237228	274.29	2805	121177	51.08
MAHEPC	BE	09-Aug-2024	133.23	134.85	135.30	131.20	134.29	132.85	133.35	11899	15.87	208	-	-
MAHESHWARI	EQ	09-Aug-2024	76.12	76.11	77.77	74.20	74.30	74.65	75.56	74903	56.59	819	40412	53.95
MAHKTECH	EQ	09-Aug-2024	13.08	13.18	13.50	13.08	13.49	13.34	13.24	744465	98.60	1184	523119	70.27
MAHLIFE	EQ	09-Aug-2024	557.95	561.35	564.50	555.00	560.00	559.55	558.32	171556	957.84	13596	95098	55.43
MAHLOG	EQ	09-Aug-2024	485.40	488.30	493.95	484.50	490.35	487.55	488.57	61120	298.62	4940	35018	57.29
MAHSCOOTER	EQ	09-Aug-2024	8962.35	8944.70	9527.00	8918.00	9300.00	9294.60	9294.90	18105	1682.84	4853	8245	45.54
MAHSEAMLES	EQ	09-Aug-2024	578.25	583.20	595.00	569.25	580.50	579.65	579.91	767184	4448.97	35114	400019	52.14
MAITHANALL	EQ	09-Aug-2024	1031.40	1051.90	1051.90	1000.05	1025.00	1011.15	1021.35	52836	539.64	6666	29235	55.33
MAITREYA	ST	09-Aug-2024	163.40	171.55	171.55	171.55	171.55	171.55	171.55	9600	16.47	10	8800	91.67
MAKEINDIA	EQ	09-Aug-2024	147.98	151.37	151.37	148.82	149.30	148.94	149.37	288510	430.96	917	255544	88.57
MAL	SM	09-Aug-2024	41.55	42.00	42.50	41.55	41.60	41.60	42.03	60800	25.55	22	8000	13.16
MALLCOM	EQ	09-Aug-2024	1310.30	1329.95	1329.95	1295.05	1305.00	1301.45	1305.48	1898	24.78	566	1100	57.96
MALUPAPER	EQ	09-Aug-2024	45.43	47.80	47.80	45.50	46.30	46.01	46.50	36162	16.81	458	15905	43.98
MANAKALUCO	BE	09-Aug-2024	29.96	29.75	30.50	29.60	30.40	29.80	29.89	14372	4.30	154	-	-
MANAKCOAT	BE	09-Aug-2024	60.34	60.34	62.89	59.00	62.00	61.58	61.54	19852	12.22	156	-	-
MANAKSIA	EQ	09-Aug-2024	97.66	97.66	97.92	95.31	95.50	96.09	96.61	83703	80.86	2099	41695	49.81
MANAKSTEEL	EQ	09-Aug-2024	55.12	55.20	60.40	55.00	60.00	59.66	58.00	368184	213.55	4447	138271	37.55
MANALIPETC	EQ	09-Aug-2024	91.68	93.20	94.00	91.01	91.36	91.36	92.20	532477	490.95	5439	192638	36.18
MANAPPURAM	EQ	09-Aug-2024	198.30	202.00	206.38	200.51	204.60	204.77	204.08	6684219	13641.18	43936	2834754	42.41
MANAV	SM	09-Aug-2024	21.20	21.20	21.20	21.20	21.20	21.20	21.20	4000	0.85	1	4000	100.00
MANDEEP	ST	09-Aug-2024	53.55	53.65	54.00	53.50	53.90	53.90	53.88	38000	20.48	19	38000	100.00
MANGALAM	EQ	09-Aug-2024	113.38	113.98	119.00	113.76	117.50	118.22	117.07	159375	186.58	2354	114808	72.04
MANGCHEFER	EQ	09-Aug-2024	135.75	137.00	140.51	136.16	137.93	137.88	138.62	766096	1061.98	9457	328658	42.90
MANGLMCEM	EQ	09-Aug-2024	902.15	904.90	915.20	894.90	898.50	904.45	905.74	38612	349.73	3637	20815	53.91
MANINDS	EQ	09-Aug-2024	422.10	429.95	435.50	424.95	430.60	429.35	430.39	157047	675.92	8079	98559	62.76
MANINFRA	EQ	09-Aug-2024	182.71	184.90	191.00	184.80	188.60	188.06	187.84	663831	1246.92	14175	331534	49.94
MANKIND	EQ	09-Aug-2024	2072.35	2060.00	2144.00	2042.55	2140.00	2136.15	2106.54	718132	15127.70	46492	495926	69.06
MANOMAY	EQ	09-Aug-2024	298.00	301.00	303.95	294.00	298.00	298.30	298.05	123054	366.76	1233	83946	68.22
MANORAMA	EQ	09-Aug-2024	698.35	702.00	726.85	700.00	719.95	716.75	714.71	38307	273.79	2006	26462	69.08
MANORG	EQ	09-Aug-2024	471.35	489.00	494.90	474.00	475.00	480.45	489.29	78824	385.68	1226	57050	72.38
MANUGRAPH	EQ	09-Aug-2024	22.54	22.50	24.50	22.00	22.85	22.41	23.38	122374	28.61	619	68956	56.35
MANYAVAR	EQ	09-Aug-2024	1118.25	1121.60	1144.85	1106.50	1121.00	1121.40	1122.63	107461	1206.39	14826	49828	46.37
MAPMYINDIA	EQ	09-Aug-2024	2181.70	2229.70	2262.00	2177.00	2228.00	2225.55	2212.87	87153	1928.58	11203	35814	41.09
MARALOVER	EQ	09-Aug-2024	73.92	75.00	76.42	74.70	75.00	75.20	75.48	28597	21.59	841	13660	47.77
MARATHON	EQ	09-Aug-2024	557.40	560.75	580.00	560.75	575.00	576.05	571.39	34657	198.03	3884	13567	39.15
MARCO	SM	09-Aug-2024	53.75	54.10	55.50	54.10	54.50	54.50	54.70	9000	4.92	3	9000	100.00
MARICO	EQ	09-Aug-2024	652.25	657.00	659.45	648.35	651.30	653.00	653.70	1218872	7967.74	45775	479098	39.31
MARINE	BE	09-Aug-2024	281.45	295.50	295.50	281.50	295.50	295.50	294.42	894762	2634.33	8942	-	-
MARINETRAN	SM	09-Aug-2024	25.00	25.00	25.00	25.00	25.00	25.00	25.00	8000	2.00	2	8000	100.00
MARKSANS	EQ	09-Aug-2024	197.35	199.30	202.14	193.73	195.00	195.02	197.46	940673	1857.50	19417	388296	41.28
MARSHALL	BE	09-Aug-2024	34.60	33.90	33.90	33.90	33.90	33.90	33.90	21679	7.35	39	-	-
MARUTI	EQ	09-Aug-2024	12218.85	12390.00	12390.00	12195.10	12204.00	12224.20	12249.39	320211	39223.89	47795	166422	51.97
MASFIN	EQ	09-Aug-2024	275.70	278.50	285.65	277.00	283.00	282.50	281.24	129746	364.90	9121	63271	48.77
MASON	SM	09-Aug-2024	129.85	128.10	134.40	128.10	131.20	131.20	131.90	104000	137.18	50	66000	63.46
MASPTOP50	EQ	09-Aug-2024	42.86	42.87	43.53	42.74	43.50	43.39	43.18	70093	30.27	1392	41847	59.70
MASTEK	EQ	09-Aug-2024	2812.90	2825.05	2862.00	2722.00	2730.00	2733.25	2775.50	54276	1506.43	9217	29818	54.94
MATRIMONY	EQ	09-Aug-2024	640.00	643.20	654.75	629.25	638.90	636.10	639.63	81865	523.63	8633	17241	21.06
MAWANASUG	EQ	09-Aug-2024	105.61	106.51	107.53	104.42	104.80	104.77	105.82	110752	117.20	2138	57730	52.13
MAXESTATES	EQ	09-Aug-2024	523.15	524.90	535.70	517.30	531.95	530.75	526.07	185907	978.00	11171	65171	35.06
MAXHEALTH	EQ	09-Aug-2024	874.95	887.85	894.70	879.35	883.00	883.20	885.35	304440	2695.37	19404	173755	57.07
MAXIND	EQ	09-Aug-2024	306.85	309.95	314.00	305.00	313.95	309.80	308.16	62511	192.63	2819	44709	71.52
MAXPOSURE	SM	09-Aug-2024	93.95	95.00	107.95	93.40	99.90	99.40	101.50	904000	917.56	160	314000	34.73
MAYURUNIQ	EQ	09-Aug-2024	628.00	650.00	690.00	645.25	664.70	662.65	666.53	1137999	7585.05	63928	410133	36.04
MAZDA	EQ	09-Aug-2024	1328.65	1345.00	1376.85	1280.00	1284.00	1290.60	1313.29	29654	389.44	4510	11203	37.78
MAZDOCK	EQ	09-Aug-2024	4885.10	4970.00	5155.00	4894.00	4915.00	4917.80	5012.31	1884416	94452.75	150745	354739	18.82
MBAPL	EQ	09-Aug-2024	223.65	224.80	225.99	221.61	224.10	224.26	224.12	13581	30.44	900	5249	38.65
MBECL	BE	09-Aug-2024	6.53	6.48	6.48	6.20	6.20	6.20	6.22	287580	17.88	276	-	-
MBLINFRA	BE	09-Aug-2024	64.50	65.70	65.70	61.70	64.29	63.95	63.09	97624	61.59	495	-	-
MCL	EQ	09-Aug-2024	36.88	36.51	37.50	36.51	37.50	37.34	37.15	53210	19.77	1103	17334	32.58
MCLEODRUSS	EQ	09-Aug-2024	26.27	26.89	28.50	26.62	27.85	27.69	27.79	1016834	282.61	3458	684467	67.31
MCON	ST	09-Aug-2024	175.75	183.60	184.50	182.95	182.95	182.95	183.52	10000	18.35	8	8000	80.00
MCX	EQ	09-Aug-2024	4213.00	4310.00	4433.10	4281.15	4377.20	4377.95	4386.81	1475632	64733.16	90917	571886	38.76
MDL	SM	09-Aug-2024	106.00	105.00	105.00	102.10	105.00	103.85	103.37	30000	31.01	15	26000	86.67
MEDANTA	EQ	09-Aug-2024	1173.95	1192.90	1192.90	1128.00	1131.90	1133.60	1141.89	279385	3190.28	22082	177595	63.57
MEDIASSIST	EQ	09-Aug-2024	539.75	540.00	545.15	525.25	529.60	529.40	532.37	127181	677.07	10618	78792	61.95
MEDICAMEQ	EQ	09-Aug-2024	407.50	409.60	419.45	401.05	406.95	404.60	409.74	19263	78.93	1938	10848	56.32
MEDICO	BE	09-Aug-2024	37.36	37.84	38.70	37.02	38.39	38.30	37.98	33947	12.89	241	-	-
MEDIORG	SM	09-Aug-2024	78.15	85.95	85.95	83.60	85.50	84.50	85.33	144000	122.88	35	100000	69.44
MEDPLUS	EQ	09-Aug-2024	651.60	654.40	657.90	641.00	642.90	644.25	648.21	293094	1899.85	19828	208102	71.00
MEGASOFT	EQ	09-Aug-2024	70.06	72.00	73.38	69.95	71.00	70.14	71.19	95354	67.89	2972	47469	49.78
MEGASTAR	EQ	09-Aug-2024	301.10	301.10	320.00	301.10	313.90	310.20	312.23	20080	62.69	967	13966	69.55
MEGATHERM	ST	09-Aug-2024	356.15	373.00	373.95	370.00	373.95	373.95	373.60	20000	74.72	49	18800	94.00
MENONBE	EQ	09-Aug-2024	131.08	131.10	132.13	128.12	128.20	128.51	129.31	35742	46.22	1620	17924	50.15
METROBRAND	EQ	09-Aug-2024	1338.95	1349.00	1430.00	1335.10	1351.00	1343.85	1398.25	581407	8129.53	53398	114014	19.61
METROPOLIS	EQ	09-Aug-2024	2065.70	2075.00	2098.00	2050.05	2055.00	2058.00	2073.46	75562	1566.75	9014	17183	22.74
MFSL	EQ	09-Aug-2024	1106.60	1122.80	1131.95	1087.50	1096.55	1092.20	1114.09	1068787	11907.22	59331	531127	49.69
MGEL	BE	09-Aug-2024	25.30	24.81	25.79	24.70	25.30	25.36	25.32	122513	31.02	603	-	-
MGL	EQ	09-Aug-2024	1803.20	1810.50	1829.00	1802.75	1808.00	1805.95	1816.70	231885	4212.65	15816	113236	48.83
MHHL	SM	09-Aug-2024	57.50	57.40	58.00	57.40	58.00	58.00	57.70	3000	1.73	2	1500	50.00
MHLXMIRU	EQ	09-Aug-2024	188.15	188.15	195.00	185.99	190.00	188.96	188.81	127801	241.30	1525	55817	43.67
MHRIL	EQ	09-Aug-2024	419.45	424.85	438.50	420.60	438.00	434.40	431.58	233253	1006.66	14470	98989	42.44
MICEL	BE	09-Aug-2024	76.09	78.67	78.67	75.00	75.50	75.41	76.39	348390	266.15	3705	-	-
MICROPRO	SM	09-Aug-2024	43.30	43.30	43.30	43.30	43.30	43.30	43.30	1600	0.69	1	1600	100.00
MID150BEES	EQ	09-Aug-2024	216.09	218.90	218.90	217.00	218.00	217.62	217.89	785549	1711.61	5704	468897	59.69
MID150CASE	EQ	09-Aug-2024	10.38	10.59	10.60	10.35	10.55	10.47	10.46	80788	8.45	396	77622	96.08
MIDCAP	EQ	09-Aug-2024	163.56	165.59	165.97	163.26	163.58	164.61	164.97	36429	60.10	497	21082	57.87
MIDCAPETF	EQ	09-Aug-2024	21.25	21.90	22.07	21.24	21.40	21.41	21.44	1146251	245.71	4428	954972	83.31
MIDCAPIETF	EQ	09-Aug-2024	21.57	21.60	22.19	21.54	21.70	21.71	21.79	1858775	404.99	1833	1135105	61.07
MIDHANI	EQ	09-Aug-2024	447.70	452.00	456.60	441.50	443.10	442.65	445.50	350239	1560.33	14720	179648	51.29
MIDQ50ADD	EQ	09-Aug-2024	251.57	254.22	258.30	251.23	258.30	253.91	253.92	261662	664.42	242	4674	1.79
MIDSELIETF	EQ	09-Aug-2024	17.60	18.15	18.15	17.65	17.91	17.90	17.82	624168	111.22	697	533543	85.48
MIDSMALL	EQ	09-Aug-2024	52.28	52.99	53.67	51.93	52.65	52.71	52.75	395891	208.84	1298	266136	67.22
MIEL	ST	09-Aug-2024	91.95	87.35	96.45	87.35	91.00	91.15	89.34	712000	636.08	199	680000	95.51
MILTON	SM	09-Aug-2024	43.70	43.70	43.70	43.70	43.70	43.70	43.70	8800	3.85	2	8800	100.00
MINDACORP	EQ	09-Aug-2024	520.15	525.00	527.00	508.55	512.70	510.60	513.94	383261	1969.73	17244	249020	64.97
MINDSPACE	RR	09-Aug-2024	340.93	341.00	343.00	340.30	343.00	342.39	341.81	113869	389.22	1879	107713	94.59
MINDTECK	EQ	09-Aug-2024	420.35	405.20	433.35	386.15	388.00	393.85	409.20	249356	1020.37	8848	132198	53.02
MIRCELECTR	EQ	09-Aug-2024	21.20	21.48	21.48	20.81	20.95	20.91	21.01	256782	53.95	1556	152091	59.23
MIRZAINT	EQ	09-Aug-2024	44.37	44.89	44.91	44.06	44.50	44.45	44.36	158308	70.22	1998	93088	58.80
MITCON	EQ	09-Aug-2024	128.58	131.99	131.99	127.01	128.00	127.91	128.46	15042	19.32	333	9446	62.80
MITTAL	EQ	09-Aug-2024	2.06	2.10	2.10	2.04	2.07	2.05	2.07	1201402	24.84	1372	804158	66.93
MKPL	BE	09-Aug-2024	11.12	11.12	11.12	11.11	11.11	11.11	11.11	91676	10.19	217	-	-
MMFL	EQ	09-Aug-2024	545.95	550.00	574.70	548.20	568.00	567.00	565.14	99973	564.99	10377	39195	39.21
MMP	EQ	09-Aug-2024	320.30	322.00	357.90	318.15	353.00	352.10	332.03	667314	2215.66	21226	464495	69.61
MMTC	EQ	09-Aug-2024	101.24	102.24	103.45	97.40	99.50	100.38	100.68	9169644	9231.82	48920	2009345	21.91
MNC	EQ	09-Aug-2024	30.61	31.24	31.66	30.84	30.93	31.02	31.18	42910	13.38	311	26292	61.27
MODIRUBBER	EQ	09-Aug-2024	95.05	99.85	99.85	94.62	96.71	98.05	96.87	9083	8.80	1004	1022	11.25
MODISONLTD	EQ	09-Aug-2024	171.88	174.50	185.53	174.50	178.00	179.04	181.27	406262	736.45	7747	147838	36.39
MODTHREAD	BE	09-Aug-2024	62.17	64.00	64.10	62.17	64.10	64.09	63.87	1200	0.77	24	-	-
MOGSEC	EQ	09-Aug-2024	57.07	58.21	58.21	56.50	56.90	56.96	57.21	6147	3.52	63	5488	89.28
MOHEALTH	EQ	09-Aug-2024	41.52	42.24	42.29	41.15	41.54	41.44	41.54	59773	24.83	538	41126	68.80
MOHITIND	BE	09-Aug-2024	26.22	26.22	26.99	26.00	26.49	26.47	26.27	4067	1.07	55	-	-
MOIL	EQ	09-Aug-2024	447.45	451.00	454.55	440.50	441.50	441.50	444.32	620887	2758.71	21555	263638	42.46
MOKSH	EQ	09-Aug-2024	18.23	18.87	20.40	17.71	18.90	18.85	19.44	1549426	301.24	3395	681822	44.00
MOL	EQ	09-Aug-2024	88.68	89.18	91.50	89.10	90.70	91.10	90.67	2206745	2000.82	17278	1156927	52.43
MOLDTECH	EQ	09-Aug-2024	220.30	227.40	227.40	218.50	220.00	219.85	222.34	147969	328.99	9389	71155	48.09
MOLDTKPAC	EQ	09-Aug-2024	779.75	783.00	785.30	774.95	777.75	776.55	779.20	25426	198.12	3050	16168	63.59
MOLOWVOL	EQ	09-Aug-2024	39.31	39.27	39.56	38.25	38.90	38.35	38.36	132102	50.67	888	114450	86.64
MOM100	EQ	09-Aug-2024	60.80	61.60	61.98	61.03	61.17	61.15	61.34	1087625	667.20	2678	672303	61.81
MOM30IETF	EQ	09-Aug-2024	35.91	36.14	36.88	35.87	36.53	36.49	36.40	1645824	599.12	4440	708060	43.02
MOM50	EQ	09-Aug-2024	247.23	247.23	252.97	247.23	249.80	249.19	250.28	13404	33.55	106	12441	92.82
MOMENTUM	EQ	09-Aug-2024	35.82	36.38	36.38	35.87	36.22	36.14	36.16	267304	96.66	655	71364	26.70
MOMOMENTUM	EQ	09-Aug-2024	71.35	71.65	73.27	71.60	72.50	72.41	72.39	166293	120.38	861	59851	35.99
MON100	EQ	09-Aug-2024	147.60	152.05	152.34	150.01	152.16	152.10	151.52	780085	1181.96	10916	433406	55.56
MONARCH	EQ	09-Aug-2024	681.35	690.30	706.60	684.85	694.00	696.85	698.88	135221	945.03	7043	52997	39.19
MONIFTY500	EQ	09-Aug-2024	22.99	22.98	23.63	22.54	23.05	23.00	22.97	390637	89.73	1493	207148	53.03
MONOPHARMA	SM	09-Aug-2024	37.30	35.75	37.00	35.75	37.00	37.00	36.30	12000	4.36	6	8000	66.67
MONQ50	EQ	09-Aug-2024	60.07	61.89	62.53	60.51	62.50	62.40	61.88	192207	118.93	2046	142565	74.17
MONTECARLO	EQ	09-Aug-2024	661.60	664.95	678.70	661.05	667.00	665.50	666.76	23770	158.49	2261	13446	56.57
MOQUALITY	EQ	09-Aug-2024	211.14	214.27	215.00	210.00	212.22	211.96	212.30	1136	2.41	116	558	49.12
MORARJEE	BE	09-Aug-2024	12.60	13.00	13.23	12.11	13.21	13.16	12.83	40698	5.22	168	-	-
MOREALTY	EQ	09-Aug-2024	100.88	101.99	106.18	101.30	102.58	102.56	102.69	196516	201.81	1739	119163	60.64
MOREPENLAB	EQ	09-Aug-2024	57.73	58.50	58.90	57.73	58.20	58.16	58.29	5002148	2915.66	21629	1782731	35.64
MOS	SM	09-Aug-2024	199.70	203.00	205.00	199.05	200.05	200.55	202.01	90400	182.62	104	48800	53.98
MOSMALL250	EQ	09-Aug-2024	17.30	17.49	17.64	17.35	17.42	17.41	17.49	1467948	256.73	1032	166720	11.36
MOTHERSON	EQ	09-Aug-2024	182.47	184.31	188.75	184.31	187.10	187.74	187.21	13255203	24814.46	89077	4211002	31.77
MOTILALOFS	EQ	09-Aug-2024	595.70	605.00	611.75	600.40	604.50	607.30	606.59	578712	3510.43	36877	378200	65.35
MOTISONS	EQ	09-Aug-2024	172.17	170.05	175.00	169.25	170.40	171.00	172.23	1733103	2984.91	31424	923647	53.29
MOTOGENFIN	EQ	09-Aug-2024	38.53	38.61	39.80	38.21	39.80	39.74	39.31	39140	15.39	196	33779	86.30
MOVALUE	EQ	09-Aug-2024	105.20	107.47	108.38	105.20	106.30	106.16	106.32	191581	203.68	2019	82986	43.32
MOXSH	ST	09-Aug-2024	164.70	163.35	169.65	163.35	169.65	169.65	166.50	1600	2.66	2	800	50.00
MPHASIS	EQ	09-Aug-2024	2645.50	2705.00	2765.55	2692.85	2717.00	2720.50	2732.13	761355	20801.22	46256	312383	41.03
MPSLTD	EQ	09-Aug-2024	1974.05	1983.95	2209.00	1952.00	2204.00	2196.10	2140.66	186378	3989.71	25700	89105	47.81
MPTODAY	SM	09-Aug-2024	40.85	42.25	42.25	42.25	42.25	42.25	42.25	2000	0.85	1	2000	100.00
MRF	EQ	09-Aug-2024	140391.55	140391.55	141249.85	135400.00	137198.15	136911.70	137269.65	17910	24584.99	13288	2320	12.95
MRO-TEK	BE	09-Aug-2024	85.85	88.68	88.68	83.25	87.96	84.62	84.85	26385	22.39	127	-	-
MRPL	EQ	09-Aug-2024	202.10	202.99	208.70	202.68	205.20	204.96	205.47	3118191	6406.84	44808	1015759	32.58
MSPL	EQ	09-Aug-2024	35.21	35.21	35.67	34.00	34.85	34.64	34.81	963919	335.55	3104	553091	57.38
MSTCLTD	EQ	09-Aug-2024	907.25	915.00	921.00	864.05	870.00	866.55	881.32	296617	2614.14	20174	141719	47.78
MSUMI	EQ	09-Aug-2024	72.00	73.44	73.44	71.14	71.50	71.26	72.16	4020053	2900.75	42471	2036917	50.67
MTARTECH	EQ	09-Aug-2024	1826.50	1833.00	1849.95	1803.95	1809.55	1811.70	1824.22	82993	1513.97	9124	32453	39.10
MTEDUCARE	BE	09-Aug-2024	3.43	3.59	3.59	3.33	3.41	3.45	3.41	21860	0.74	64	-	-
MTNL	EQ	09-Aug-2024	66.56	66.99	66.99	63.23	63.23	63.23	63.70	29098214	18534.83	57283	9452436	32.48
MUFIN	EQ	09-Aug-2024	128.49	128.50	132.50	125.00	127.50	127.28	128.02	242553	310.52	6577	137404	56.65
MUFTI	EQ	09-Aug-2024	178.48	180.99	188.00	178.21	182.40	183.08	183.63	527911	969.40	16281	177309	33.59
MUKANDLTD	EQ	09-Aug-2024	161.19	163.25	165.29	161.20	164.00	163.89	163.59	213264	348.89	6454	86725	40.67
MUKKA	EQ	09-Aug-2024	49.59	50.39	51.00	49.10	50.35	50.02	50.06	1131452	566.41	7241	600734	53.09
MUKTAARTS	EQ	09-Aug-2024	78.84	84.00	84.00	78.12	81.00	81.56	80.99	108963	88.25	2814	60908	55.90
MUNJALAU	EQ	09-Aug-2024	102.29	103.80	103.80	97.00	98.45	98.58	99.98	513614	513.50	8637	260573	50.73
MUNJALSHOW	EQ	09-Aug-2024	171.24	171.55	173.58	167.56	170.00	168.73	169.99	77931	132.48	3791	33909	43.51
MURUDCERA	EQ	09-Aug-2024	53.33	53.84	54.64	53.41	53.50	53.87	53.95	88670	47.84	1912	62808	70.83
MUTHOOTCAP	EQ	09-Aug-2024	293.70	300.95	305.65	298.00	300.00	299.70	301.55	49167	148.26	2822	26253	53.40
MUTHOOTFIN	EQ	09-Aug-2024	1848.05	1850.25	1884.00	1847.55	1879.50	1879.20	1872.69	402019	7528.58	28169	150605	37.46
MUTHOOTMF	EQ	09-Aug-2024	225.98	227.00	230.12	224.55	225.00	225.57	226.79	279535	633.97	13216	161934	57.93
MVGJL	EQ	09-Aug-2024	225.10	227.00	231.39	226.41	229.00	229.67	228.49	365473	835.07	3558	243054	66.50
MVKAGRO	SM	09-Aug-2024	53.65	53.00	54.75	53.00	54.50	54.05	53.92	15600	8.41	13	10800	69.23
MWL	SM	09-Aug-2024	133.00	133.50	136.90	130.00	136.90	135.35	133.42	64800	86.45	37	60000	92.59
NACLIND	EQ	09-Aug-2024	63.64	64.20	64.50	63.03	63.50	63.26	63.60	73423	46.70	2062	39011	53.13
NAGAFERT	EQ	09-Aug-2024	10.93	11.07	11.08	10.81	10.84	10.85	10.96	584704	64.06	1940	328630	56.20
NAGREEKCAP	BE	09-Aug-2024	26.83	27.40	27.79	25.85	27.39	26.28	27.15	4956	1.35	35	-	-
NAGREEKEXP	EQ	09-Aug-2024	39.54	39.89	42.50	39.88	40.04	40.45	41.40	285632	118.26	1866	149133	52.21
NAHARCAP	EQ	09-Aug-2024	314.60	319.30	323.55	312.25	313.10	315.85	317.50	13140	41.72	934	4986	37.95
NAHARINDUS	EQ	09-Aug-2024	152.96	154.10	161.85	151.00	157.00	159.52	157.36	262989	413.83	7375	132368	50.33
NAHARPOLY	EQ	09-Aug-2024	329.15	350.00	359.80	331.50	334.05	335.00	340.79	159151	542.36	9212	61140	38.42
NAHARSPING	EQ	09-Aug-2024	341.30	342.10	349.05	321.55	329.10	328.55	332.34	179621	596.95	11094	79818	44.44
NAM-INDIA	EQ	09-Aug-2024	643.05	645.10	661.50	632.00	656.80	659.75	649.63	1197134	7776.93	33865	881167	73.61
NAMAN	SM	09-Aug-2024	137.65	141.40	143.00	137.00	137.05	137.00	139.45	28800	40.16	18	24000	83.33
NARMADA	BE	09-Aug-2024	19.40	19.40	19.50	19.19	19.29	19.29	19.32	17771	3.43	52	-	-
NATCOPHARM	EQ	09-Aug-2024	1449.85	1455.00	1468.05	1427.00	1439.30	1440.35	1443.10	590366	8519.55	32662	292173	49.49
NATHBIOGEN	BE	09-Aug-2024	226.24	223.00	232.00	222.70	227.00	226.86	228.07	38197	87.12	334	-	-
NATIONALUM	EQ	09-Aug-2024	172.67	175.90	178.50	173.05	177.10	177.25	175.17	16202798	28382.56	56003	7464742	46.07
NAUKRI	EQ	09-Aug-2024	6912.60	7015.85	7250.00	6964.20	7218.00	7214.50	7133.35	433960	30955.89	54991	86891	20.02
NAVA	EQ	09-Aug-2024	940.65	960.00	999.00	900.30	915.95	917.25	958.46	1299865	12458.66	49284	487482	37.50
NAVINFLUOR	EQ	09-Aug-2024	3549.45	3592.00	3630.00	3535.00	3548.00	3550.20	3565.23	86254	3075.16	13658	36178	41.94
NAVINIFTY	EQ	09-Aug-2024	250.04	246.79	253.99	246.51	247.07	253.31	249.62	1241	3.10	61	526	42.39
NAVKARCORP	EQ	09-Aug-2024	141.01	142.95	143.60	133.81	137.00	136.26	137.49	1780144	2447.60	19560	767518	43.12
NAVNETEDUL	EQ	09-Aug-2024	162.79	165.97	166.70	162.80	163.00	163.40	163.65	903104	1477.93	12854	650677	72.05
NAZARA	EQ	09-Aug-2024	930.85	940.45	965.00	921.40	945.90	946.65	942.71	553758	5220.34	29094	173238	31.28
NBCC	EQ	09-Aug-2024	169.07	170.48	188.40	169.55	184.55	184.79	183.47	97194604	178323.39	499914	17431388	17.93
NBIFIN	BE	09-Aug-2024	2374.00	2301.00	2400.00	2301.00	2400.00	2399.55	2390.14	544	13.00	58	-	-
NCC	EQ	09-Aug-2024	318.15	322.50	326.50	320.10	325.00	324.00	323.71	4450582	14407.16	40483	1641485	36.88
NCLIND	EQ	09-Aug-2024	235.66	238.65	238.89	217.71	220.00	219.59	226.53	1036893	2348.85	29524	445038	42.92
NDGL	BE	09-Aug-2024	2996.80	3049.00	3049.00	2950.00	2951.00	2951.00	2985.62	102	3.05	32	-	-
NDL	EQ	09-Aug-2024	48.01	48.22	48.42	47.01	47.36	47.18	47.64	938119	446.97	7426	469368	50.03
NDLVENTURE	EQ	09-Aug-2024	105.09	109.30	109.30	103.42	104.22	103.99	104.10	38723	40.31	412	26395	68.16
NDRAUTO	EQ	09-Aug-2024	1131.90	1179.95	1188.00	1105.05	1121.40	1116.15	1126.98	42517	479.16	7121	16898	39.74
NDTV	EQ	09-Aug-2024	208.75	211.89	214.00	204.50	207.94	208.33	210.80	180233	379.93	6360	60396	33.51
NECCLTD	BE	09-Aug-2024	34.46	34.99	34.99	33.12	33.80	33.64	33.95	164689	55.91	1130	-	-
NECLIFE	EQ	09-Aug-2024	31.16	31.50	31.70	30.66	31.20	31.08	31.15	514320	160.19	4851	258707	50.30
NELCAST	EQ	09-Aug-2024	143.92	144.34	147.01	144.00	145.05	145.61	145.18	34691	50.36	1905	16496	47.55
NELCO	EQ	09-Aug-2024	836.85	840.65	883.20	840.65	860.00	857.95	865.00	216004	1868.43	16121	87333	40.43
NEOGEN	EQ	09-Aug-2024	1551.90	1570.00	1699.95	1558.85	1685.00	1678.25	1657.84	83419	1382.95	14327	24456	29.32
NEPHROCARE	SM	09-Aug-2024	282.00	282.00	285.00	268.60	273.20	272.75	279.06	257600	718.87	124	139200	54.04
NESCO	EQ	09-Aug-2024	877.05	884.05	941.90	878.15	908.00	904.50	904.59	148762	1345.68	10253	46441	31.22
NESTLEIND	EQ	09-Aug-2024	2489.10	2506.60	2511.90	2490.20	2505.30	2504.70	2501.42	270006	6753.99	36706	148812	55.11
NETF	EQ	09-Aug-2024	256.61	261.94	263.70	256.61	258.52	259.48	259.75	3991	10.37	229	2418	60.59
NETWEB	EQ	09-Aug-2024	2267.10	2292.00	2303.55	2235.65	2296.00	2286.25	2276.01	128134	2916.34	15563	82903	64.70
NETWORK18	EQ	09-Aug-2024	96.31	97.50	102.90	94.44	99.61	99.92	99.73	12056498	12024.26	56378	3386302	28.09
NEULANDLAB	EQ	09-Aug-2024	11671.55	11800.00	11845.95	11500.00	11500.00	11516.60	11617.71	32156	3735.79	7530	17058	53.05
NEWGEN	EQ	09-Aug-2024	1014.45	1025.25	1054.55	1021.55	1032.00	1030.75	1036.20	131277	1360.29	13074	75768	57.72
NEWJAISA	SM	09-Aug-2024	133.70	137.50	137.50	130.10	130.20	130.15	132.70	64500	85.59	33	45000	69.77
NEXT50	EQ	09-Aug-2024	728.36	735.41	741.16	734.25	739.77	738.79	738.54	29415	217.24	807	27569	93.72
NEXT50IETF	EQ	09-Aug-2024	75.32	75.50	76.96	75.20	75.73	75.74	75.61	490475	370.86	2831	257200	52.44
NEXTMEDIA	EQ	09-Aug-2024	9.14	10.50	10.96	8.16	9.00	9.01	10.14	1390960	141.10	1910	422279	30.36
NFL	EQ	09-Aug-2024	135.89	136.95	139.90	135.65	136.40	136.70	137.78	4601717	6340.33	33405	960950	20.88
NGIL	EQ	09-Aug-2024	38.00	38.20	38.99	38.00	38.00	38.10	38.54	17404	6.71	367	7810	44.87
NGILPP	E1	09-Aug-2024	14.14	14.00	14.50	14.00	14.00	14.00	14.33	7538	1.08	60	7522	99.79
NGLFINE	EQ	09-Aug-2024	2545.90	2546.00	2618.95	2485.00	2569.90	2517.65	2566.03	4342	111.42	1304	1957	45.07
NH	EQ	09-Aug-2024	1226.85	1233.00	1249.00	1225.05	1232.65	1231.90	1237.19	196980	2437.01	18507	85088	43.20
NHPC	EQ	09-Aug-2024	98.78	99.28	99.80	97.40	97.74	97.77	98.47	23286851	22930.72	124332	9787728	42.03
NIACL	EQ	09-Aug-2024	260.30	264.00	264.00	250.10	251.00	251.75	254.75	2315643	5899.19	33740	862038	37.23
NIBL	EQ	09-Aug-2024	41.13	43.00	43.00	40.75	41.75	41.74	41.72	62353	26.01	864	41573	66.67
NIDAN	SM	09-Aug-2024	34.00	34.00	34.00	33.20	33.20	33.20	33.52	5000	1.68	5	5000	100.00
NIF100BEES	EQ	09-Aug-2024	265.88	267.10	271.97	265.89	267.69	267.40	267.46	214467	573.61	473	7798	3.64
NIF100IETF	EQ	09-Aug-2024	27.88	27.89	28.78	26.98	28.72	28.26	28.08	293266	82.34	3495	133462	45.51
NIF10GETF	EQ	09-Aug-2024	23.97	23.97	23.97	23.46	23.94	23.94	23.76	504	0.12	38	333	66.07
NIF5GETF	EQ	09-Aug-2024	57.97	57.98	57.98	57.10	57.94	57.92	57.61	105	0.06	19	80	76.19
NIFITETF	EQ	09-Aug-2024	389.92	393.53	399.97	392.07	393.50	394.18	393.17	6903	27.14	31	6822	98.83
NIFMID150	EQ	09-Aug-2024	211.17	212.59	215.92	210.10	212.73	211.54	214.58	34673	74.40	64	33200	95.75
NIFTY1	EQ	09-Aug-2024	262.00	262.00	266.68	261.53	264.05	264.72	264.48	347733	919.68	897	39927	11.48
NIFTY50ADD	EQ	09-Aug-2024	248.44	254.15	255.70	250.18	250.41	251.38	251.13	45138	113.35	340	3549	7.86
NIFTYBEES	EQ	09-Aug-2024	269.33	271.50	272.33	270.81	271.75	271.59	271.63	2441768	6632.69	28115	1219470	49.94
NIFTYBETF	EQ	09-Aug-2024	243.01	244.55	246.23	244.17	244.74	245.30	245.13	2203	5.40	73	2017	91.56
NIFTYETF	EQ	09-Aug-2024	256.75	258.82	259.91	258.31	259.39	259.54	259.42	352346	914.04	1952	200737	56.97
NIFTYIETF	EQ	09-Aug-2024	267.50	270.90	270.90	268.40	270.06	270.29	270.23	454173	1227.33	4953	166024	36.56
NIFTYQLITY	EQ	09-Aug-2024	22.20	22.20	23.38	22.05	22.30	22.30	22.21	231577	51.42	353	10369	4.48
NIITLTD	EQ	09-Aug-2024	117.51	118.55	118.90	115.84	116.60	116.32	117.01	389492	455.75	5219	145109	37.26
NIITMTS	EQ	09-Aug-2024	470.55	470.10	478.20	469.60	470.00	471.10	472.18	60552	285.92	5467	38592	63.73
NILAINFRA	EQ	09-Aug-2024	13.42	13.52	14.50	13.50	13.80	13.73	14.09	5288985	745.05	8187	1735486	32.81
NILASPACES	BE	09-Aug-2024	8.31	8.50	8.72	8.02	8.72	8.72	8.63	1312213	113.31	1457	-	-
NILKAMAL	EQ	09-Aug-2024	1839.75	1844.90	1850.00	1818.90	1837.50	1831.90	1830.77	17105	313.15	2377	13122	76.71
NINSYS	EQ	09-Aug-2024	472.50	472.50	490.00	461.05	483.00	481.70	481.25	4131	19.88	353	2532	61.29
NIPPOBATRY	EQ	09-Aug-2024	568.25	594.00	634.45	552.40	574.95	571.90	587.41	98577	579.05	5324	20260	20.55
NIRAJ	EQ	09-Aug-2024	49.07	50.02	51.10	48.61	50.70	50.74	50.13	148573	74.48	3408	69515	46.79
NIRMAN	ST	09-Aug-2024	379.65	398.60	398.60	395.00	398.60	398.60	398.10	59400	236.47	93	57000	95.96
NIRMAN-RE	ST	09-Aug-2024	90.70	109.80	110.05	95.00	110.05	107.95	101.04	30282	30.60	127	28634	94.56
NITCO	EQ	09-Aug-2024	74.12	76.39	78.00	75.60	77.50	77.23	77.27	258113	199.44	1930	168726	65.37
NITINSPIN	EQ	09-Aug-2024	442.40	443.55	446.70	430.60	434.05	433.40	437.36	174133	761.58	13083	61463	35.30
NITIRAJ	BE	09-Aug-2024	276.65	282.15	282.15	282.15	282.15	282.15	282.15	8071	22.77	31	-	-
NKIND	EQ	09-Aug-2024	59.98	60.22	60.99	58.64	58.64	59.27	59.42	884	0.53	46	434	49.10
NLCINDIA	EQ	09-Aug-2024	263.20	267.90	271.35	264.00	264.90	265.05	267.59	2661611	7122.16	36318	830900	31.22
NMDC	EQ	09-Aug-2024	222.49	225.00	226.20	218.52	221.50	221.53	221.53	7529898	16681.07	62239	2846589	37.80
NOCIL	EQ	09-Aug-2024	285.50	288.00	304.50	285.00	302.00	302.60	294.49	2441516	7189.99	48872	636095	26.05
NOIDATOLL	BE	09-Aug-2024	11.75	12.00	12.24	11.50	11.52	11.58	11.71	92112	10.79	213	-	-
NORBTEAEXP	EQ	09-Aug-2024	13.76	14.50	15.13	13.76	15.13	15.13	14.97	172632	25.84	685	86582	50.15
NOVAAGRI	EQ	09-Aug-2024	86.28	86.69	88.40	84.50	86.90	87.18	86.71	2304947	1998.51	21920	896686	38.90
NPBET	EQ	09-Aug-2024	257.47	257.91	261.45	256.01	256.01	257.98	258.34	369	0.95	31	257	69.65
NPST	SM	09-Aug-2024	2801.90	2800.00	2941.95	2800.00	2941.95	2941.95	2915.12	14400	419.78	127	9600	66.67
NRAIL	EQ	09-Aug-2024	456.35	460.60	465.95	455.15	456.00	456.05	458.40	3129	14.34	424	1791	57.24
NRBBEARING	EQ	09-Aug-2024	311.45	315.05	316.20	312.00	315.00	314.85	314.09	57860	181.73	4149	31717	54.82
NRL	EQ	09-Aug-2024	86.06	88.99	88.99	85.53	86.00	85.96	86.64	110332	95.59	2879	61229	55.50
NSIL	EQ	09-Aug-2024	4251.75	4302.80	4340.00	4263.15	4300.00	4295.45	4301.44	2616	112.53	920	1545	59.06
NSLNISP	EQ	09-Aug-2024	55.26	55.80	56.09	54.52	54.80	54.81	55.20	2888541	1594.35	15467	1362998	47.19
NTPC	EQ	09-Aug-2024	407.70	413.80	416.35	408.20	410.20	410.65	411.23	10954753	45049.04	182829	5777858	52.74
NUCLEUS	EQ	09-Aug-2024	1206.85	1230.00	1230.00	1194.35	1200.00	1200.70	1207.24	44197	533.56	8437	22908	51.83
NURECA	EQ	09-Aug-2024	267.10	267.80	270.00	266.00	268.30	267.90	268.16	14510	38.91	438	9870	68.02
NUVAMA	EQ	09-Aug-2024	6162.40	6240.25	6512.00	6216.35	6311.75	6328.55	6387.49	115605	7384.26	17970	57083	49.38
NUVOCO	EQ	09-Aug-2024	332.00	332.00	335.85	332.00	334.00	334.05	333.87	125667	419.56	7187	61236	48.73
NV20	EQ	09-Aug-2024	154.87	157.95	157.95	152.70	155.30	155.60	154.92	72868	112.89	427	24428	33.52
NV20BEES	EQ	09-Aug-2024	155.75	156.21	158.90	155.00	158.00	157.63	156.79	120284	188.59	321	5939	4.94
NV20IETF	EQ	09-Aug-2024	15.15	15.60	15.60	15.21	15.34	15.32	15.26	858609	131.06	2582	575407	67.02
NXST	RR	09-Aug-2024	144.15	140.40	140.40	136.00	137.05	137.10	137.95	331548531	457376.94	14993	310701904	93.71
NYKAA	EQ	09-Aug-2024	189.78	190.85	193.86	189.77	192.40	192.04	191.83	3962659	7601.60	43975	1397100	35.26
OAL	EQ	09-Aug-2024	517.80	532.00	539.90	497.00	505.95	504.90	522.83	242352	1267.10	21400	80297	33.13
OBCL	EQ	09-Aug-2024	56.16	56.40	58.39	56.40	57.70	57.13	57.66	41472	23.91	790	19414	46.81
OBEROIRLTY	EQ	09-Aug-2024	1744.60	1778.95	1808.85	1769.60	1791.50	1788.25	1792.73	798392	14313.01	47035	432160	54.13
OCCL	BE	09-Aug-2024	289.30	289.90	299.90	289.90	296.00	295.45	294.33	16340	48.09	474	-	-
OFSS	EQ	09-Aug-2024	10061.35	10263.45	10590.00	10263.45	10575.00	10564.10	10485.40	340538	35706.76	52263	114546	33.64
OIL	EQ	09-Aug-2024	612.85	619.00	655.90	611.20	640.50	643.95	640.81	19857286	127248.37	344707	5359066	26.99
OILCOUNTUB	BE	09-Aug-2024	43.50	44.30	44.37	44.30	44.37	44.37	44.35	16621	7.37	49	-	-
OILIETF	EQ	09-Aug-2024	12.90	13.29	13.30	12.86	13.06	13.01	13.02	1441513	187.74	1845	736889	51.12
OLAELEC	EQ	09-Aug-2024	76.00	76.00	91.20	76.00	91.20	91.20	84.29	525179173	442656.59	987697	212453233	40.45
OLECTRA	EQ	09-Aug-2024	1554.40	1574.40	1583.65	1560.00	1569.00	1562.10	1567.83	364278	5711.27	25974	168254	46.19
OLIL	ST	09-Aug-2024	85.90	86.40	86.40	86.40	86.40	86.40	86.40	1200	1.04	1	1200	100.00
OMAXAUTO	BE	09-Aug-2024	141.73	141.99	148.81	140.11	143.00	140.94	144.94	56120	81.34	268	-	-
OMAXE	BE	09-Aug-2024	125.25	118.98	122.90	118.98	118.98	118.98	119.40	186960	223.24	712	-	-
OMFURN	SM	09-Aug-2024	67.55	64.55	67.50	64.55	67.50	67.50	66.03	4800	3.17	2	2400	50.00
OMINFRAL	BE	09-Aug-2024	205.15	194.89	209.40	194.89	196.50	197.33	197.86	486222	962.04	1973	-	-
ONDOOR	SM	09-Aug-2024	513.00	519.95	519.95	511.00	511.00	511.00	515.48	1200	6.19	2	600	50.00
ONELIFECAP	BE	09-Aug-2024	16.08	16.13	16.88	16.00	16.87	16.60	16.58	14368	2.38	72	-	-
ONEPOINT	EQ	09-Aug-2024	65.72	66.80	69.70	65.67	68.51	68.90	67.82	2133215	1446.72	7911	774627	36.31
ONGC	EQ	09-Aug-2024	322.70	333.95	335.85	328.20	331.15	332.55	332.01	29814474	98986.63	223037	9489376	31.83
ONMOBILE	EQ	09-Aug-2024	78.57	79.80	79.99	77.50	77.95	77.82	78.48	649212	509.49	6713	206814	31.86
ONWARDTEC	EQ	09-Aug-2024	407.50	412.90	420.95	405.00	405.10	407.65	411.19	45078	185.36	5567	18233	40.45
OPTIEMUS	EQ	09-Aug-2024	479.30	489.90	533.00	487.00	527.35	528.00	512.28	1757619	9004.00	61184	548475	31.21
ORBTEXP	EQ	09-Aug-2024	196.45	197.50	203.89	196.52	197.80	197.97	199.87	45008	89.96	1320	19416	43.14
ORCHPHARMA	EQ	09-Aug-2024	1399.70	1410.20	1585.00	1410.20	1560.00	1566.70	1523.82	453593	6911.94	46418	142207	31.35
ORIANA	SM	09-Aug-2024	2132.40	2239.00	2239.00	2042.20	2180.00	2179.35	2166.02	339300	7349.32	1620	189300	55.79
ORICONENT	EQ	09-Aug-2024	39.05	39.40	40.10	38.51	39.13	38.75	39.11	304876	119.23	3887	169850	55.71
ORIENTALTL	EQ	09-Aug-2024	10.67	10.99	10.99	10.25	10.60	10.57	10.57	91856	9.71	552	45858	49.92
ORIENTBELL	EQ	09-Aug-2024	390.60	390.85	393.95	382.10	384.00	383.25	385.63	10080	38.87	996	6010	59.62
ORIENTCEM	EQ	09-Aug-2024	349.95	353.90	359.00	329.05	333.00	331.85	341.88	4823996	16492.12	62776	2394885	49.65
ORIENTCER	EQ	09-Aug-2024	51.29	52.00	53.80	50.80	51.72	51.31	52.30	120375	62.96	5558	49867	41.43
ORIENTELEC	EQ	09-Aug-2024	272.00	276.70	284.00	268.05	270.00	270.80	277.49	819876	2275.10	31595	258842	31.57
ORIENTHOT	EQ	09-Aug-2024	138.41	135.80	140.15	133.70	136.35	135.52	135.91	451187	613.22	8572	163045	36.14
ORIENTLTD	EQ	09-Aug-2024	99.90	101.00	101.00	98.00	98.00	98.46	99.32	5785	5.75	162	3470	59.98
ORIENTPPR	EQ	09-Aug-2024	48.80	49.18	49.49	48.82	49.10	49.12	49.13	947962	465.76	5765	373624	39.41
ORISSAMINE	EQ	09-Aug-2024	7042.85	7122.85	7398.95	7109.45	7257.00	7219.45	7267.66	30858	2242.66	10459	8739	28.32
ORTEL	BZ	09-Aug-2024	1.68	1.75	1.75	1.59	1.60	1.59	1.66	72412	1.20	95	-	-
ORTINLAB	EQ	09-Aug-2024	20.43	20.95	20.95	19.95	20.14	20.04	20.24	27506	5.57	204	17185	62.48
OSIAHYPER	BE	09-Aug-2024	26.68	27.21	27.21	27.21	27.21	27.21	27.21	513145	139.63	492	-	-
OSWALAGRO	EQ	09-Aug-2024	62.06	62.70	63.95	58.51	61.26	60.71	61.28	3312091	2029.54	25053	1080875	32.63
OSWALGREEN	EQ	09-Aug-2024	52.22	53.35	54.20	49.00	50.05	49.68	51.45	6298604	3240.52	43699	1832842	29.10
OSWALSEEDS	EQ	09-Aug-2024	26.82	27.00	27.40	26.50	26.80	26.69	26.89	51242	13.78	548	35526	69.33
OWAIS	SM	09-Aug-2024	1325.55	1387.00	1387.00	1300.00	1300.00	1300.00	1345.41	22400	301.37	14	16000	71.43
PAGEIND	EQ	09-Aug-2024	40734.00	40950.00	40950.00	39586.50	40169.00	40205.85	39996.77	60060	24022.06	19294	30274	50.41
PAISALO	EQ	09-Aug-2024	66.19	67.39	67.40	64.80	65.31	65.08	66.07	2352294	1554.19	33641	842855	35.83
PAKKA	EQ	09-Aug-2024	322.55	325.00	336.30	318.50	332.00	333.55	329.08	535080	1760.87	21466	258492	48.31
PALASHSECU	EQ	09-Aug-2024	136.14	135.05	138.97	133.75	134.21	135.23	135.91	3706	5.04	403	1717	46.33
PALREDTEC	BE	09-Aug-2024	97.12	95.17	96.02	95.17	96.02	96.02	95.57	5615	5.37	57	-	-
PANACEABIO	EQ	09-Aug-2024	133.51	134.50	137.05	133.61	134.10	134.31	135.49	113126	153.27	2974	68419	60.48
PANACHE	BE	09-Aug-2024	128.00	130.56	130.56	125.46	126.00	126.00	129.42	4841	6.27	20	-	-
PANAMAPET	EQ	09-Aug-2024	401.75	405.40	413.00	402.50	406.00	404.95	407.14	93634	381.22	6462	57899	61.84
PANSARI	BE	09-Aug-2024	122.00	118.00	125.50	118.00	124.00	123.82	119.56	1600	1.91	40	-	-
PAR	EQ	09-Aug-2024	232.60	231.00	235.99	228.99	230.81	229.85	231.28	11893	27.51	494	8566	72.03
PARACABLES	EQ	09-Aug-2024	83.68	85.00	86.39	79.20	80.90	80.42	81.03	5419352	4391.31	25418	3774185	69.64
PARADEEP	EQ	09-Aug-2024	82.98	83.50	88.87	83.12	87.60	87.07	85.83	5622058	4825.28	27464	2398562	42.66
PARAGMILK	EQ	09-Aug-2024	185.18	187.00	187.95	183.93	185.00	184.98	185.48	523686	971.34	9772	253618	48.43
PARAGON	SM	09-Aug-2024	149.70	152.80	153.00	146.00	147.50	147.65	147.92	49200	72.78	33	40800	82.93
PARAS	BE	09-Aug-2024	1216.25	1240.00	1250.00	1212.00	1229.00	1221.40	1230.04	64807	797.15	4718	-	-
PARASPETRO	BE	09-Aug-2024	3.77	3.69	3.69	3.69	3.69	3.69	3.69	118622	4.38	289	-	-
PARIN	SM	09-Aug-2024	294.50	289.80	289.80	280.00	289.80	289.80	286.53	3000	8.60	3	3000	100.00
PARKHOTELS	EQ	09-Aug-2024	181.59	183.70	183.70	176.94	180.20	180.27	179.86	168231	302.59	5674	88915	52.85
PARSVNATH	EQ	09-Aug-2024	17.39	17.74	18.25	16.63	17.90	18.18	17.76	3461548	614.86	3394	2040437	58.95
PARTYCRUS	SM	09-Aug-2024	116.50	116.50	116.50	116.50	116.50	116.50	116.50	2000	2.33	1	2000	100.00
PASUPTAC	EQ	09-Aug-2024	41.21	41.21	41.95	40.11	40.26	40.36	40.88	266967	109.14	3112	142903	53.53
PATANJALI	EQ	09-Aug-2024	1792.35	1794.50	1812.00	1760.15	1795.55	1800.45	1787.52	395715	7073.50	14664	202086	51.07
PATELENG	EQ	09-Aug-2024	54.56	55.50	56.00	53.76	54.00	53.83	54.26	5786118	3139.32	29703	3731610	64.49
PATINTLOG	EQ	09-Aug-2024	24.07	24.50	24.89	24.21	24.35	24.45	24.46	338092	82.69	1782	181580	53.71
PATTECH	SM	09-Aug-2024	99.65	99.70	99.75	99.70	99.75	99.75	99.73	3000	2.99	2	3000	100.00
PAVNAIND	EQ	09-Aug-2024	441.15	441.85	451.75	440.00	445.00	444.25	443.95	4918	21.83	1050	2389	48.58
PAYTM	EQ	09-Aug-2024	508.50	520.05	522.30	509.00	510.90	510.85	514.45	4096869	21076.37	61410	1843978	45.01
PCBL	EQ	09-Aug-2024	402.00	409.00	409.00	392.25	395.00	395.90	400.65	5713077	22889.40	51469	1816252	31.79
PCCL	SM	09-Aug-2024	263.85	272.00	290.00	272.00	280.00	281.55	281.03	71200	200.09	87	41600	58.43
PCJEWELLER	EQ	09-Aug-2024	90.66	92.30	94.03	90.69	91.20	91.56	92.60	3423027	3169.56	11666	2233905	65.26
PDMJEPAPER	EQ	09-Aug-2024	110.81	112.00	113.99	110.54	112.59	112.61	112.11	152726	171.22	3688	77072	50.46
PDSL	EQ	09-Aug-2024	565.25	565.05	572.50	557.00	558.00	559.80	563.69	92941	523.90	5407	44159	47.51
PEARLPOLY	BE	09-Aug-2024	30.22	31.39	31.73	30.21	31.73	31.73	31.30	34134	10.69	118	-	-
PEL	EQ	09-Aug-2024	939.95	950.00	977.10	949.00	966.85	969.00	964.43	2404776	23192.47	48651	1212114	50.40
PENIND	EQ	09-Aug-2024	177.47	178.89	181.52	178.40	179.90	179.30	179.60	345451	620.44	9165	185095	53.58
PENINLAND	EQ	09-Aug-2024	56.95	54.86	56.40	51.94	55.14	55.16	54.09	3700019	2001.42	20974	1645761	44.48
PENTAGON	SM	09-Aug-2024	121.75	123.90	123.90	123.90	123.90	123.90	123.90	1000	1.24	1	1000	100.00
PERFECT	ST	09-Aug-2024	26.25	27.55	27.55	27.55	27.55	27.55	27.55	27000	7.44	9	27000	100.00
PERSISTENT	EQ	09-Aug-2024	4611.40	4650.00	4741.90	4635.00	4682.40	4699.05	4703.79	332736	15651.20	21726	202534	60.87
PETRONET	EQ	09-Aug-2024	364.00	366.00	370.75	364.85	366.65	366.70	367.85	2846077	10469.30	56055	1336109	46.95
PFC	EQ	09-Aug-2024	492.15	499.60	508.85	495.05	500.80	500.65	501.73	10489233	52627.48	119731	3598493	34.31
PFIZER	EQ	09-Aug-2024	5840.55	5840.55	5950.45	5833.00	5839.00	5851.20	5870.46	17822	1046.23	4116	8819	49.48
PFOCUS	BE	09-Aug-2024	140.05	142.00	146.90	140.11	145.00	144.72	145.13	111028	161.13	369	-	-
PFS	EQ	09-Aug-2024	53.75	54.65	54.84	53.08	54.01	53.94	53.95	1777678	958.99	31011	780974	43.93
PGEL	EQ	09-Aug-2024	424.95	428.00	440.60	421.50	430.90	430.45	428.44	442223	1894.68	12056	247086	55.87
PGHH	EQ	09-Aug-2024	17048.35	17104.65	17291.00	17000.00	17000.00	17017.85	17105.25	2316	396.16	1202	1352	58.38
PGHL	EQ	09-Aug-2024	5183.05	5183.05	5240.00	5145.05	5220.00	5221.70	5196.75	5512	286.44	1876	3379	61.30
PGIL	EQ	09-Aug-2024	945.30	935.00	1004.95	934.60	957.85	974.35	976.44	203363	1985.71	14029	94160	46.30
PGINVIT	IV	09-Aug-2024	94.00	94.19	94.20	93.35	93.85	93.55	93.66	1368683	1281.97	8989	1232422	90.04
PHANTOMFX	SM	09-Aug-2024	390.80	399.00	400.20	392.05	399.20	399.15	396.86	31800	126.20	103	24000	75.47
PHARMABEES	EQ	09-Aug-2024	22.59	22.95	22.95	22.33	22.68	22.64	22.66	5674625	1285.78	12191	2811008	49.54
PHOENIXLTD	EQ	09-Aug-2024	3305.20	3324.00	3390.00	3313.65	3367.00	3362.90	3357.54	229803	7715.73	40962	132234	57.54
PIDILITIND	EQ	09-Aug-2024	3168.30	3207.90	3212.90	3100.00	3132.55	3133.15	3136.64	386756	12131.14	47056	177795	45.97
PIGL	BE	09-Aug-2024	126.81	129.34	129.34	129.34	129.34	129.34	129.34	12273	15.87	26	-	-
PIIND	EQ	09-Aug-2024	4457.25	4600.00	4600.00	4465.35	4490.00	4487.70	4515.75	362962	16390.47	46726	153210	42.21
PILANIINVS	EQ	09-Aug-2024	4840.20	4980.00	4990.00	4859.15	4900.00	4901.25	4909.24	3005	147.52	1189	1186	39.47
PILITA	EQ	09-Aug-2024	12.11	12.12	12.53	12.12	12.40	12.43	12.37	181204	22.41	905	102231	56.42
PIONEEREMB	EQ	09-Aug-2024	50.07	49.99	49.99	48.01	48.07	48.39	48.90	30275	14.80	433	25238	83.36
PITTIENG	EQ	09-Aug-2024	1210.25	1219.35	1299.95	1207.00	1288.00	1285.40	1262.44	180703	2281.27	18594	62944	34.83
PIXTRANS	EQ	09-Aug-2024	1495.00	1505.00	1527.00	1491.65	1504.95	1505.20	1504.94	61052	918.80	6678	24588	40.27
PKTEA	BE	09-Aug-2024	417.10	430.00	430.00	420.05	420.05	420.05	427.95	767	3.28	23	-	-
PLADAINFO	SM	09-Aug-2024	29.00	29.05	29.85	29.00	29.85	29.85	29.30	9000	2.64	3	6000	66.67
PLASTIBLEN	EQ	09-Aug-2024	303.45	305.00	307.90	302.00	302.45	303.65	304.40	16741	50.96	1792	8840	52.80
PLATIND	EQ	09-Aug-2024	350.80	373.70	385.00	355.20	383.00	375.95	370.95	2685445	9961.64	75105	664641	24.75
PLAZACABLE	EQ	09-Aug-2024	87.16	89.00	89.00	86.80	88.00	87.48	87.47	142538	124.68	3006	67638	47.45
PNB	EQ	09-Aug-2024	114.02	115.75	116.49	113.85	115.20	115.27	115.09	22149553	25491.84	99164	7254157	32.75
PNBGILTS	EQ	09-Aug-2024	123.21	123.85	125.68	122.07	122.91	123.23	123.56	360482	445.41	5623	151011	41.89
PNBHOUSING	EQ	09-Aug-2024	804.20	811.80	836.30	810.80	819.60	821.00	825.03	2041897	16846.31	52773	842448	41.26
PNC	EQ	09-Aug-2024	68.29	69.60	69.60	66.99	68.00	68.07	68.51	34396	23.56	634	20822	60.54
PNCINFRA	EQ	09-Aug-2024	464.55	469.75	470.45	464.00	465.50	465.95	466.95	222637	1039.61	12070	126544	56.84
POCL	EQ	09-Aug-2024	1511.80	1545.00	1558.00	1400.00	1414.00	1410.80	1462.86	148319	2169.70	16853	73020	49.23
PODDARHOUS	BZ	09-Aug-2024	93.91	93.91	93.91	89.61	91.50	91.50	92.06	260	0.24	16	-	-
PODDARMENT	EQ	09-Aug-2024	421.35	422.45	433.90	421.40	425.00	426.75	427.35	18226	77.89	855	13998	76.80
POKARNA	EQ	09-Aug-2024	802.80	810.80	820.00	802.15	820.00	811.20	810.25	56632	458.86	6031	27438	48.45
POLICYBZR	EQ	09-Aug-2024	1476.00	1489.95	1489.95	1432.20	1456.00	1462.45	1462.22	987790	14443.62	58915	685552	69.40
POLYCAB	EQ	09-Aug-2024	6632.40	6708.05	6729.95	6608.00	6644.45	6650.70	6662.24	118749	7911.35	19199	34428	28.99
POLYMED	EQ	09-Aug-2024	1867.15	1883.45	1896.00	1863.90	1870.00	1879.30	1874.05	41564	778.93	8312	24397	58.70
POLYPLEX	EQ	09-Aug-2024	1149.40	1186.00	1209.70	1164.95	1177.00	1171.05	1183.72	512746	6069.48	32342	212831	41.51
POLYSIL	SM	09-Aug-2024	32.25	32.00	32.00	31.75	31.75	31.75	31.88	8000	2.55	4	4000	50.00
PONNIERODE	EQ	09-Aug-2024	507.70	512.40	518.00	499.50	500.45	500.85	505.30	26259	132.69	2390	14768	56.24
POONAWALLA	EQ	09-Aug-2024	368.80	372.90	374.90	362.50	366.55	365.80	368.46	2070301	7628.26	44574	870770	42.06
POWERGRID	EQ	09-Aug-2024	342.65	347.90	348.95	344.30	345.30	346.00	346.38	8720610	30206.66	144281	5259262	60.31
POWERINDIA	EQ	09-Aug-2024	11000.20	11339.95	11339.95	10900.00	11075.05	11010.80	11064.18	30221	3343.70	8902	12759	42.22
POWERMECH	EQ	09-Aug-2024	5522.35	5572.20	5639.85	5479.00	5598.00	5607.80	5562.03	38557	2144.55	8410	16769	43.49
PPAP	EQ	09-Aug-2024	205.96	207.69	209.00	202.81	204.00	204.32	205.69	14859	30.56	458	11813	79.50
PPL	EQ	09-Aug-2024	473.15	481.65	492.10	475.85	491.00	489.55	484.32	82458	399.36	5970	48289	58.56
PPLPHARMA	EQ	09-Aug-2024	185.05	186.25	187.10	180.50	182.10	181.52	184.39	3626092	6686.27	57831	1167621	32.20
PPSL	ST	09-Aug-2024	24.00	30.00	31.50	28.50	31.50	31.50	30.38	2964000	900.44	419	2964000	100.00
PRAENG	EQ	09-Aug-2024	37.09	38.48	38.48	35.23	35.23	35.23	35.43	312942	110.86	749	190397	60.84
PRAJIND	EQ	09-Aug-2024	668.40	678.90	682.00	666.00	673.00	672.05	673.02	285710	1922.89	26034	114483	40.07
PRAKASH	EQ	09-Aug-2024	175.46	178.40	181.20	176.05	177.30	178.24	178.44	568947	1015.22	15180	272465	47.89
PRAKASHSTL	BE	09-Aug-2024	9.81	9.61	9.61	9.61	9.61	9.61	9.61	182030	17.49	336	-	-
PRAMARA	SM	09-Aug-2024	146.65	148.50	148.50	144.00	147.90	147.90	146.25	12000	17.55	6	10000	83.33
PRATHAM	SM	09-Aug-2024	252.65	265.25	265.25	265.25	265.25	265.25	265.25	9600	25.46	5	9600	100.00
PRAXIS	BE	09-Aug-2024	15.72	15.40	15.40	15.40	15.40	15.40	15.40	8765	1.35	32	-	-
PRECAM	EQ	09-Aug-2024	188.17	189.60	207.70	185.04	188.00	189.62	196.95	784552	1545.18	23743	201551	25.69
PRECISION	SM	09-Aug-2024	49.70	53.00	53.35	51.05	52.50	52.50	52.35	30000	15.70	15	20000	66.67
PRECOT	BE	09-Aug-2024	534.75	534.00	534.00	510.50	517.20	518.10	519.25	2100	10.90	108	-	-
PRECWIRE	EQ	09-Aug-2024	147.93	149.70	153.51	148.45	152.06	152.17	151.08	326844	493.79	9273	172194	52.68
PREMEXPLN	BE	09-Aug-2024	591.75	596.10	607.00	581.00	585.00	585.35	590.22	141332	834.16	4829	-	-
PREMIERPOL	EQ	09-Aug-2024	213.39	212.00	218.62	210.01	210.10	211.23	213.05	27904	59.45	1933	12871	46.13
PRESSTONIC	SM	09-Aug-2024	104.05	105.35	107.00	104.00	104.00	104.00	105.41	24000	25.30	19	18400	76.67
PRESTIGE	EQ	09-Aug-2024	1669.00	1698.00	1725.00	1666.60	1713.00	1718.15	1703.66	662853	11292.74	48287	353040	53.26
PRICOLLTD	EQ	09-Aug-2024	496.60	521.00	521.00	504.40	518.30	518.10	515.27	665618	3429.75	32893	282930	42.51
PRIMESECU	EQ	09-Aug-2024	241.15	245.20	260.00	237.75	253.90	248.75	245.78	24131	59.31	1567	10661	44.18
PRINCEPIPE	EQ	09-Aug-2024	606.00	617.80	617.80	593.00	596.00	594.65	599.06	123727	741.19	9797	65416	52.87
PRITI	EQ	09-Aug-2024	164.33	168.00	168.00	162.00	163.00	162.82	164.10	31753	52.11	682	22456	70.72
PRITIKA	SM	09-Aug-2024	102.55	100.60	107.65	100.50	107.65	107.65	106.41	386000	410.76	125	102000	26.42
PRITIKAUTO	EQ	09-Aug-2024	28.83	29.40	29.41	28.02	28.38	28.27	28.56	412829	117.89	3246	235667	57.09
PRIVISCL	EQ	09-Aug-2024	1476.30	1480.00	1510.55	1476.30	1476.30	1494.25	1495.40	7783	116.39	2017	3733	47.96
PRIZOR	SM	09-Aug-2024	154.95	178.90	178.90	157.90	166.10	164.60	164.62	204800	337.14	115	88000	42.97
PRLIND	SM	09-Aug-2024	130.15	132.95	132.95	130.00	130.00	130.25	131.09	28000	36.71	14	20000	71.43
PROLIFE	SM	09-Aug-2024	227.25	227.25	227.25	220.00	220.00	220.00	223.44	2000	4.47	4	2000	100.00
PROPEQUITY	SM	09-Aug-2024	279.25	286.95	287.00	276.10	277.00	277.30	277.70	22800	63.32	33	20400	89.47
PROV	SM	09-Aug-2024	1430.00	1431.00	1690.00	1430.00	1665.45	1673.70	1618.79	16480	266.78	89	13120	79.61
PROZONER	EQ	09-Aug-2024	31.58	31.90	32.44	31.11	31.35	31.35	31.87	450756	143.64	3217	148358	32.91
PRSMJOHNSN	EQ	09-Aug-2024	160.04	160.00	170.00	154.15	167.00	165.95	163.02	1437230	2342.91	32975	291180	20.26
PRUDENT	EQ	09-Aug-2024	2291.55	2310.00	2388.95	2237.35	2316.00	2331.45	2337.84	159650	3732.37	23282	77277	48.40
PRUDMOULI	EQ	09-Aug-2024	21.65	23.47	23.47	20.77	20.99	20.98	21.42	36481	7.81	188	24659	67.59
PSB	EQ	09-Aug-2024	60.87	61.00	61.75	60.39	60.50	60.53	60.93	2277784	1387.82	10782	604748	26.55
PSPPROJECT	EQ	09-Aug-2024	672.80	688.00	688.00	676.00	687.05	686.00	683.43	33494	228.91	3277	19143	57.15
PSUBANK	EQ	09-Aug-2024	688.67	692.32	709.70	689.21	700.99	696.65	695.51	60463	420.53	2261	16664	27.56
PSUBANKADD	EQ	09-Aug-2024	69.41	69.56	70.79	69.00	70.44	70.44	69.92	194252	135.81	298	187311	96.43
PSUBNKBEES	EQ	09-Aug-2024	76.66	76.82	78.55	76.81	78.05	77.94	77.45	3555968	2754.14	9795	1960498	55.13
PSUBNKIETF	EQ	09-Aug-2024	70.16	70.20	71.40	69.65	70.83	70.77	70.44	614060	432.56	1967	473988	77.19
PTC	EQ	09-Aug-2024	209.53	211.10	213.00	208.00	209.05	209.46	210.91	800077	1687.45	15207	410248	51.28
PTCIL	BE	09-Aug-2024	14023.00	14050.00	14544.00	13986.00	14200.00	14294.50	14284.09	10139	1448.26	3221	-	-
PTL	EQ	09-Aug-2024	44.00	44.25	44.67	43.76	44.00	43.99	44.25	103116	45.63	2033	48341	46.88
PULZ	SM	09-Aug-2024	107.00	111.00	117.70	108.00	115.00	116.30	113.17	33000	37.35	25	28000	84.85
PUNJABCHEM	EQ	09-Aug-2024	1221.45	1220.05	1268.70	1220.05	1256.15	1250.60	1252.83	9266	116.09	2007	4480	48.35
PURVA	BE	09-Aug-2024	474.25	485.00	485.00	456.10	471.75	469.60	472.04	24334	114.87	766	-	-
PURVFLEXI	SM	09-Aug-2024	164.75	168.00	168.00	162.00	165.00	165.00	165.75	6400	10.61	4	4800	75.00
PVP	EQ	09-Aug-2024	29.89	30.44	31.45	28.31	28.50	28.54	29.96	1140450	341.72	8431	521986	45.77
PVRINOX	EQ	09-Aug-2024	1455.20	1467.00	1505.00	1467.00	1500.00	1501.20	1489.51	412492	6144.11	26309	147676	35.80
PVSL	EQ	09-Aug-2024	236.52	234.50	238.95	233.35	233.35	234.27	234.68	37956	89.07	5006	20741	54.64
PVTBANIETF	EQ	09-Aug-2024	25.12	25.26	25.45	25.18	25.40	25.34	25.29	621883	157.27	1235	292456	47.03
PVTBANKADD	EQ	09-Aug-2024	25.27	25.31	25.49	25.29	25.39	25.35	25.39	57498	14.60	201	52958	92.10
PYRAMID	EQ	09-Aug-2024	179.76	185.00	185.00	170.00	171.90	171.01	176.00	214795	378.04	9666	117761	54.82
QFIL	SM	09-Aug-2024	100.30	103.00	103.95	100.55	102.95	102.95	102.42	8000	8.19	8	5000	62.50
QGOLDHALF	EQ	09-Aug-2024	57.90	59.65	59.65	57.60	58.42	58.40	58.19	39977	23.26	282	18791	47.00
QMSMEDI	SM	09-Aug-2024	112.00	115.95	117.35	115.00	116.95	116.45	116.06	35000	40.62	27	33000	94.29
QNIFTY	EQ	09-Aug-2024	2600.11	2627.99	2635.20	2604.82	2626.00	2626.02	2619.57	2562	67.11	71	420	16.39
QUADPRO	SM	09-Aug-2024	6.00	6.15	6.15	5.90	5.95	5.95	5.98	96000	5.74	8	96000	100.00
QUAL30IETF	EQ	09-Aug-2024	21.97	21.96	22.22	21.94	22.10	22.12	22.05	136593	30.12	241	34646	25.36
QUESS	EQ	09-Aug-2024	676.35	687.40	715.00	678.40	707.00	706.80	702.87	405390	2849.36	25263	145901	35.99
QUESTLAB	SM	09-Aug-2024	126.50	126.50	126.50	126.50	126.50	126.50	126.50	3600	4.55	3	3600	100.00
QUICKHEAL	EQ	09-Aug-2024	543.35	629.00	629.00	551.20	578.80	579.65	581.09	481430	2797.53	25757	67000	13.92
QUICKTOUCH	SM	09-Aug-2024	183.80	196.00	205.90	170.00	181.70	185.00	190.09	166500	316.50	289	100000	60.06
RACE	EQ	09-Aug-2024	403.55	405.40	425.00	405.40	414.40	418.00	417.67	22094	92.28	976	13129	59.42
RADHIKAJWE	EQ	09-Aug-2024	74.50	76.50	76.50	73.40	74.50	74.80	75.25	1190601	895.95	12740	387917	32.58
RADIANTCMS	EQ	09-Aug-2024	82.73	83.38	84.25	82.73	83.50	83.85	83.61	173495	145.07	2196	132260	76.23
RADICO	EQ	09-Aug-2024	1703.50	1708.90	1708.90	1668.00	1683.00	1694.50	1687.44	208392	3516.49	23574	110809	53.17
RADIOCITY	EQ	09-Aug-2024	15.45	15.67	16.61	15.42	15.51	15.55	15.83	706036	111.76	2683	251602	35.64
RADIOCITY	P1	09-Aug-2024	103.00	83.00	104.70	83.00	102.55	102.55	98.89	65535	64.81	117	14809	22.60
RAILTEL	EQ	09-Aug-2024	458.20	461.80	472.00	456.60	469.70	469.45	464.07	3220377	14944.84	55462	835021	25.93
RAIN	EQ	09-Aug-2024	158.37	159.05	161.00	156.25	157.17	157.22	158.62	1364755	2164.82	16849	607084	44.48
RAINBOW	EQ	09-Aug-2024	1210.85	1219.95	1234.05	1210.85	1229.40	1227.05	1222.61	92164	1126.81	10507	54094	58.69
RAJESHEXPO	EQ	09-Aug-2024	296.10	297.95	298.55	293.70	295.00	294.65	295.72	209289	618.92	8138	92648	44.27
RAJINDLTD	ST	09-Aug-2024	83.50	87.65	87.65	87.65	87.65	87.65	87.65	147000	128.85	40	147000	100.00
RAJMET	EQ	09-Aug-2024	12.88	13.10	13.90	12.50	13.04	12.88	13.22	1805936	238.72	6425	925275	51.24
RAJRATAN	EQ	09-Aug-2024	573.90	576.40	594.00	576.40	584.25	585.75	587.77	33779	198.54	3284	18517	54.82
RAJRILTD	BE	09-Aug-2024	22.32	22.32	22.70	21.87	22.14	22.10	22.04	25478	5.62	190	-	-
RAJSREESUG	EQ	09-Aug-2024	72.07	73.33	73.48	70.50	71.95	71.85	71.90	179591	129.13	2997	80788	44.98
RAJTV	BE	09-Aug-2024	57.12	57.09	59.97	56.44	59.97	59.97	57.82	23386	13.52	193	-	-
RALLIS	EQ	09-Aug-2024	354.55	355.80	358.35	343.50	344.50	344.85	350.20	664973	2328.72	24259	233324	35.09
RAMANEWS	EQ	09-Aug-2024	20.12	20.53	22.78	20.20	22.10	21.83	21.77	923112	200.96	3136	414562	44.91
RAMAPHO	EQ	09-Aug-2024	185.79	185.36	189.00	181.83	184.30	184.50	184.79	13401	24.76	684	8190	61.11
RAMASTEEL	EQ	09-Aug-2024	10.98	11.00	11.09	10.72	10.98	10.85	10.88	11817030	1286.05	15144	3462617	29.30
RAMCOCEM	EQ	09-Aug-2024	795.00	795.95	804.80	795.30	800.00	799.75	799.77	207552	1659.94	10704	75909	36.57
RAMCOIND	EQ	09-Aug-2024	234.88	236.40	238.00	230.70	231.39	231.19	232.69	93109	216.66	4941	54837	58.90
RAMCOSYS	EQ	09-Aug-2024	383.85	383.70	396.60	380.50	395.05	391.25	388.66	148662	577.79	4885	83687	56.29
RAMKY	EQ	09-Aug-2024	707.50	711.00	744.80	711.00	721.70	722.80	727.54	183275	1333.40	12375	80685	44.02
RAMRAT	EQ	09-Aug-2024	440.50	442.80	462.00	437.20	450.05	445.30	451.23	263305	1188.12	16912	82742	31.42
RANASUG	EQ	09-Aug-2024	23.55	23.63	23.90	23.61	23.74	23.74	23.74	315410	74.87	1688	145331	46.08
RANEENGINE	EQ	09-Aug-2024	384.25	389.90	425.00	387.95	423.00	417.75	405.92	27158	110.24	2282	12742	46.92
RANEHOLDIN	EQ	09-Aug-2024	1535.00	1543.00	1659.45	1543.00	1655.25	1635.05	1618.33	26674	431.67	5352	12750	47.80
RATEGAIN	EQ	09-Aug-2024	779.00	789.55	818.00	788.55	808.00	806.75	804.18	317916	2556.62	29304	166348	52.32
RATNAMANI	EQ	09-Aug-2024	3580.45	3612.70	3612.70	3524.05	3550.50	3555.10	3547.93	90188	3199.81	5025	82173	91.11
RATNAVEER	EQ	09-Aug-2024	188.69	191.90	192.50	185.19	188.50	187.87	187.45	375941	704.69	11494	123875	32.95
RAYMOND	EQ	09-Aug-2024	1928.65	1947.00	1953.70	1915.00	1919.00	1919.50	1927.03	553805	10671.98	15709	487868	88.09
RBA	EQ	09-Aug-2024	106.26	107.85	108.52	105.81	106.65	106.60	106.88	1772018	1893.92	10782	914714	51.62
RBL	EQ	09-Aug-2024	879.65	884.60	924.65	883.55	920.00	919.70	907.42	32837	297.97	4481	12597	38.36
RBLBANK	EQ	09-Aug-2024	215.14	218.00	219.15	215.65	217.30	216.85	217.14	3155344	6851.55	33126	1083057	34.32
RBMINFRA	SM	09-Aug-2024	671.20	695.00	702.00	638.00	640.05	644.05	661.26	52000	343.86	191	38000	73.08
RBS	SM	09-Aug-2024	87.30	88.00	88.00	85.60	85.60	85.80	86.42	52800	45.63	33	46400	87.88
RBZJEWEL	BE	09-Aug-2024	133.11	134.00	135.49	131.00	132.32	132.21	133.78	32026	42.84	505	-	-
RCDL	SM	09-Aug-2024	32.55	33.05	33.05	33.05	33.05	33.05	33.05	3000	0.99	1	3000	100.00
RCF	EQ	09-Aug-2024	199.85	201.70	206.40	200.70	202.80	203.30	203.56	4457426	9073.70	38529	765469	17.17
RCOM	BE	09-Aug-2024	1.97	1.97	2.04	1.92	2.02	1.99	1.98	6264829	124.21	5792	-	-
RECLTD	EQ	09-Aug-2024	583.55	590.10	593.50	585.10	587.50	586.90	588.81	6604483	38887.73	77746	2773478	41.99
REDINGTON	EQ	09-Aug-2024	188.45	190.00	191.50	188.65	190.40	190.15	190.38	793013	1509.72	19100	399980	50.44
REDTAPE	EQ	09-Aug-2024	698.45	714.95	714.95	696.05	700.60	698.95	702.79	28451	199.95	3845	14348	50.43
REFEX	EQ	09-Aug-2024	287.80	290.50	293.85	274.10	275.50	275.60	281.75	1280374	3607.41	34801	595542	46.51
REFRACTORY	ST	09-Aug-2024	201.00	202.70	208.80	195.10	196.00	196.00	200.11	28000	56.03	7	24000	85.71
REGENCERAM	BE	09-Aug-2024	54.99	56.08	56.08	54.98	54.98	54.98	55.62	2569	1.43	14	-	-
RELAXO	EQ	09-Aug-2024	832.35	836.50	836.50	814.85	825.00	822.20	821.52	68715	564.51	7020	39287	57.17
RELCHEMQ	EQ	09-Aug-2024	235.79	236.32	240.00	230.00	235.75	236.34	235.51	13699	32.26	918	7597	55.46
RELIABLE	BE	09-Aug-2024	104.25	102.16	102.16	102.16	102.16	102.16	102.16	1164	1.19	41	-	-
RELIANCE	EQ	09-Aug-2024	2898.25	2920.00	2953.00	2912.00	2946.10	2948.60	2939.20	3124888	91846.81	150169	1406089	45.00
RELIGARE	EQ	09-Aug-2024	240.05	241.05	245.95	238.25	244.00	244.20	241.95	1301248	3148.36	18128	801927	61.63
RELINFRA	EQ	09-Aug-2024	208.20	213.00	232.01	209.70	231.00	230.02	223.47	18906610	42251.13	159935	6929412	36.65
RELTD	EQ	09-Aug-2024	74.89	74.65	76.00	71.14	72.00	71.84	73.00	101915	74.40	2222	62973	61.79
REMSONSIND	EQ	09-Aug-2024	182.22	189.00	189.00	181.26	183.50	182.10	183.15	9344	17.11	373	6041	64.65
REMUS	SM	09-Aug-2024	2067.30	2098.00	2129.00	2051.30	2058.00	2062.15	2073.24	6400	132.69	56	4800	75.00
RENUKA	EQ	09-Aug-2024	45.92	46.13	46.67	46.10	46.19	46.25	46.39	6559038	3042.64	19937	1901344	28.99
REPCOHOME	EQ	09-Aug-2024	452.05	455.20	480.00	451.55	478.60	477.75	466.99	411983	1923.93	17978	225529	54.74
REPL	EQ	09-Aug-2024	172.65	173.65	178.19	172.80	175.50	175.39	175.81	13548	23.82	975	4676	34.51
REPRO	EQ	09-Aug-2024	627.15	627.60	631.90	587.60	623.00	620.35	612.35	46604	285.38	6154	16465	35.33
RESPONIND	EQ	09-Aug-2024	269.50	272.80	281.00	271.45	273.00	272.80	275.54	139919	385.53	7289	58709	41.96
RETAIL	BE	09-Aug-2024	42.21	44.30	44.30	42.50	43.60	43.69	43.34	23254	10.08	113	-	-
REXPIPES	SM	09-Aug-2024	83.70	83.70	85.50	81.20	81.20	81.20	83.85	8000	6.71	4	8000	100.00
RGL	EQ	09-Aug-2024	92.36	92.36	92.70	89.51	90.45	91.64	90.73	272985	247.68	5711	122307	44.80
RHFL	BE	09-Aug-2024	4.04	4.10	4.15	4.01	4.08	4.04	4.06	2286868	92.91	5222	-	-
RHIM	EQ	09-Aug-2024	590.55	590.00	604.15	589.95	597.00	597.65	597.57	108239	646.80	9658	55280	51.07
RHL	BE	09-Aug-2024	209.54	216.00	216.00	199.06	199.06	199.53	201.08	17822	35.84	247	-	-
RICOAUTO	EQ	09-Aug-2024	121.73	123.00	124.49	122.21	123.22	122.86	123.42	544967	672.60	6606	209303	38.41
RIIL	EQ	09-Aug-2024	1188.70	1199.70	1217.00	1190.05	1203.00	1202.05	1203.70	184877	2225.37	12659	33010	17.86
RILINFRA	ST	09-Aug-2024	61.30	61.10	61.30	59.00	61.00	60.45	60.08	26700	16.04	167	24600	92.13
RISHABH	EQ	09-Aug-2024	404.25	408.00	424.70	406.80	420.00	418.90	416.72	113917	474.71	9161	50947	44.72
RITCO	EQ	09-Aug-2024	328.85	337.95	338.10	323.25	329.70	330.70	330.77	114786	379.68	7437	37975	33.08
RITES	EQ	09-Aug-2024	690.05	695.00	695.00	682.00	682.00	685.15	687.98	642436	4419.80	28171	243469	37.90
RITEZONE	SM	09-Aug-2024	40.00	40.00	40.00	40.00	40.00	40.00	40.00	1600	0.64	1	1600	100.00
RKDL	BE	09-Aug-2024	34.31	35.00	35.69	32.59	32.66	33.12	33.90	40981	13.89	303	-	-
RKEC	BE	09-Aug-2024	112.14	114.38	114.38	114.37	114.38	114.38	114.38	58261	66.64	223	-	-
RKFORGE	EQ	09-Aug-2024	933.55	940.90	946.50	924.50	930.00	934.85	933.07	586436	5471.86	17599	119890	20.44
RKSWAMY	EQ	09-Aug-2024	278.20	278.90	280.00	266.25	274.50	277.50	272.10	623732	1697.20	22335	303902	48.72
RMDRIP	SM	09-Aug-2024	174.00	200.00	200.00	176.10	178.00	178.00	182.39	16000	29.18	15	15000	93.75
RML	EQ	09-Aug-2024	839.55	842.45	919.70	842.45	909.00	899.65	899.84	69813	628.21	10450	21692	31.07
RNFI	ST	09-Aug-2024	137.75	141.90	144.60	138.00	144.60	144.60	142.93	573600	819.85	367	567600	98.95
ROCKINGDCE	SM	09-Aug-2024	588.50	593.00	593.30	570.00	585.00	586.30	581.51	25250	146.83	73	2250	8.91
ROHLTD	EQ	09-Aug-2024	360.45	360.00	364.00	352.45	355.00	355.40	357.01	65757	234.76	5677	36772	55.92
ROLEXRINGS	EQ	09-Aug-2024	2316.25	2350.95	2403.00	2298.00	2316.25	2339.50	2357.84	21997	518.65	7074	7135	32.44
ROLLT	BE	09-Aug-2024	2.88	2.85	2.94	2.75	2.79	2.78	2.81	315026	8.86	598	-	-
ROLTA	BZ	09-Aug-2024	3.95	4.05	4.05	3.83	3.83	3.87	3.91	219887	8.59	423	-	-
ROML	EQ	09-Aug-2024	60.44	59.00	61.80	55.50	56.56	56.44	57.68	62467	36.03	1413	31325	50.15
ROSSARI	EQ	09-Aug-2024	917.75	920.95	953.20	920.50	926.00	924.75	940.02	536193	5040.34	29952	200263	37.35
ROSSELLIND	EQ	09-Aug-2024	569.60	574.20	599.00	573.10	588.00	583.40	586.08	71405	418.49	7617	23619	33.08
ROTO	EQ	09-Aug-2024	654.30	665.00	673.55	645.55	657.00	657.25	660.26	187442	1237.60	13213	77597	41.40
ROUTE	EQ	09-Aug-2024	1625.40	1649.80	1649.80	1581.05	1586.80	1592.45	1603.80	164573	2639.43	12977	70632	42.92
ROXHITECH	SM	09-Aug-2024	120.00	122.00	124.20	120.05	120.50	120.80	121.60	40000	48.64	25	28800	72.00
RPEL	EQ	09-Aug-2024	982.05	1000.00	1165.00	999.05	1100.00	1091.55	1098.43	69990	768.79	4849	40280	57.55
RPGLIFE	EQ	09-Aug-2024	2179.60	2174.70	2240.90	2120.00	2180.00	2176.45	2175.01	76512	1664.14	14668	18074	23.62
RPOWER	EQ	09-Aug-2024	30.80	31.37	32.34	30.91	32.34	32.32	31.92	64445253	20571.00	72936	25950910	40.27
RPPINFRA	EQ	09-Aug-2024	211.06	212.61	221.49	212.61	217.08	215.75	217.07	325139	705.79	11657	126485	38.90
RPPL	EQ	09-Aug-2024	79.88	81.48	89.00	81.48	86.50	86.51	86.32	904643	780.89	5388	522809	57.79
RPSGVENT	EQ	09-Aug-2024	813.40	820.50	830.65	771.20	780.25	789.80	798.47	257007	2052.11	15593	103110	40.12
RPTECH	EQ	09-Aug-2024	397.65	403.00	430.00	396.90	425.00	426.70	418.37	824299	3448.59	35780	327320	39.71
RRKABEL	EQ	09-Aug-2024	1662.90	1683.90	1691.55	1625.00	1636.60	1643.95	1661.91	171483	2849.90	21955	115912	67.59
RSSOFTWARE	BE	09-Aug-2024	273.80	278.00	287.45	273.00	287.45	287.45	284.23	117082	332.78	452	-	-
RSWM	EQ	09-Aug-2024	238.95	240.20	242.75	227.30	232.60	231.10	232.46	268828	624.91	13717	124332	46.25
RSYSTEMS	EQ	09-Aug-2024	474.85	478.60	482.70	467.00	469.00	469.25	475.53	33107	157.43	2709	18205	54.99
RTNINDIA	EQ	09-Aug-2024	77.20	78.00	81.30	77.63	79.92	80.02	80.08	7819700	6262.25	36832	2774217	35.48
RTNPOWER	BE	09-Aug-2024	16.02	16.29	16.29	15.84	16.00	15.93	16.00	10418075	1667.04	36020	-	-
RUBFILA	EQ	09-Aug-2024	95.75	99.99	100.00	92.34	97.80	96.26	95.82	180216	172.68	8087	95536	53.01
RUBYMILLS	EQ	09-Aug-2024	267.38	267.80	275.29	263.35	266.00	265.41	269.28	121943	328.37	6135	53516	43.89
RUCHINFRA	EQ	09-Aug-2024	15.43	15.50	15.64	14.61	14.85	14.81	15.05	391062	58.84	1730	218758	55.94
RUCHIRA	EQ	09-Aug-2024	131.18	131.20	137.50	130.00	133.76	134.52	133.27	141131	188.09	3613	48671	34.49
RULKA	ST	09-Aug-2024	500.00	502.00	517.00	502.00	515.00	513.50	509.00	8400	42.76	13	7800	92.86
RUPA	EQ	09-Aug-2024	311.00	314.00	315.60	307.10	309.00	308.30	310.21	267663	830.32	12778	132833	49.63
RUSHIL	EQ	09-Aug-2024	386.95	38.90	45.45	37.40	43.85	43.85	41.74	9115778	3804.87	63670	3168249	34.76
RUSTOMJEE	EQ	09-Aug-2024	668.35	679.00	690.00	670.25	676.40	682.30	678.08	39139	265.39	3393	21636	55.28
RVHL	EQ	09-Aug-2024	46.14	48.00	51.90	46.99	51.70	51.05	49.92	282917	141.23	3178	140942	49.82
RVNL	EQ	09-Aug-2024	538.45	538.00	538.00	514.00	518.40	518.15	520.22	23773689	123675.39	478771	7909215	33.27
S&SPOWER	BE	09-Aug-2024	360.05	360.10	366.80	360.10	365.00	365.00	363.82	513	1.87	13	-	-
SAAKSHI	ST	09-Aug-2024	253.05	253.00	265.20	253.00	265.20	264.40	263.00	11400	29.98	19	11400	100.00
SABAR	SM	09-Aug-2024	24.50	25.00	25.00	24.00	24.65	24.65	24.45	30000	7.34	6	25000	83.33
SABEVENTS	BE	09-Aug-2024	8.77	8.94	8.94	8.94	8.94	8.94	8.94	2294	0.21	15	-	-
SABTNL	BE	09-Aug-2024	421.70	430.10	430.10	430.10	430.10	430.10	430.10	48	0.21	7	-	-
SADBHAV	EQ	09-Aug-2024	28.84	29.40	31.72	29.16	31.72	31.72	30.92	3228654	998.43	7115	2446711	75.78
SADBHIN	EQ	09-Aug-2024	5.73	5.78	6.30	5.71	6.30	6.29	6.22	1404439	87.32	1962	890709	63.42
SADHAV	SM	09-Aug-2024	205.00	209.00	212.45	201.00	203.10	203.40	205.97	33600	69.21	25	20400	60.71
SADHNANIQ	EQ	09-Aug-2024	75.07	76.50	76.50	70.50	72.40	71.74	72.85	549143	400.04	8126	273323	49.77
SAFARI	EQ	09-Aug-2024	2321.65	2337.85	2365.00	2282.00	2315.00	2307.95	2324.04	265071	6160.37	27173	105718	39.88
SAGARDEEP	BE	09-Aug-2024	30.19	30.19	31.00	29.21	30.19	29.33	29.88	15102	4.51	155	-	-
SAGCEM	EQ	09-Aug-2024	228.30	231.80	233.39	223.55	224.50	224.68	227.55	118829	270.40	5000	83777	70.50
SAH	EQ	09-Aug-2024	75.97	77.45	77.79	75.81	77.35	77.01	77.23	29819	23.03	362	8739	29.31
SAHAJ	SM	09-Aug-2024	20.30	20.30	20.30	19.00	19.95	19.95	19.78	84000	16.62	21	52000	61.90
SAHAJSOLAR	SM	09-Aug-2024	597.95	601.05	618.70	575.00	584.00	580.80	592.07	88800	525.76	110	56800	63.96
SAHANA	SM	09-Aug-2024	1398.70	1428.35	1428.35	1350.00	1363.00	1370.40	1396.42	13500	188.52	48	11000	81.48
SAHYADRI	EQ	09-Aug-2024	373.00	375.00	378.60	367.00	373.00	372.75	372.14	7254	27.00	506	3994	55.06
SAIFL	SM	09-Aug-2024	81.00	81.60	82.90	81.15	81.15	81.35	81.83	10400	8.51	13	8000	76.92
SAIL	EQ	09-Aug-2024	137.45	136.00	137.16	128.89	129.25	129.35	132.52	76287884	101097.96	320274	25779151	33.79
SAKAR	EQ	09-Aug-2024	304.70	306.80	311.95	304.55	305.00	305.45	307.65	12915	39.73	965	8574	66.39
SAKHTISUG	EQ	09-Aug-2024	37.18	37.55	37.75	36.50	36.80	36.88	37.21	262220	97.57	2008	135410	51.64
SAKSOFT	EQ	09-Aug-2024	288.85	292.95	295.55	288.25	291.65	290.80	291.32	193919	564.92	15215	88235	45.50
SAKUMA	EQ	09-Aug-2024	32.39	7.69	7.77	7.23	7.77	7.77	7.74	16204733	1253.73	12285	9490668	58.57
SALASAR	EQ	09-Aug-2024	17.73	17.75	17.96	17.50	17.80	17.61	17.72	1639372	290.46	6926	1054914	64.35
SALONA	EQ	09-Aug-2024	290.75	292.30	302.00	292.20	302.00	298.75	296.29	2213	6.56	257	1456	65.79
SALSTEEL	BE	09-Aug-2024	19.90	19.88	20.15	19.86	20.15	20.15	20.00	40646	8.13	151	-	-
SALZERELEC	EQ	09-Aug-2024	898.40	921.90	943.00	906.90	922.00	920.40	922.73	131142	1210.09	11406	70554	53.80
SAMBHAAV	EQ	09-Aug-2024	5.63	5.63	5.83	5.32	5.35	5.40	5.50	267714	14.74	722	191566	71.56
SAMHI	EQ	09-Aug-2024	193.20	193.65	205.00	193.65	197.30	197.36	200.99	4736913	9520.72	70184	2437483	51.46
SAMMAANCAP	EQ	09-Aug-2024	160.20	161.60	163.00	159.10	160.00	160.22	160.94	2119759	3411.51	23357	956054	45.10
SAMPANN	BE	09-Aug-2024	34.15	34.50	35.85	34.23	35.81	35.75	35.52	54020	19.19	290	-	-
SANCO	BZ	09-Aug-2024	5.56	5.30	5.83	5.28	5.83	5.83	5.39	16107	0.87	50	-	-
SANDESH	EQ	09-Aug-2024	1616.55	1637.35	1655.00	1615.55	1640.00	1641.55	1640.12	3149	51.65	1042	1801	57.19
SANDHAR	EQ	09-Aug-2024	642.50	638.65	667.45	627.00	656.35	658.35	647.83	231351	1498.77	18662	83843	36.24
SANDUMA	EQ	09-Aug-2024	554.80	560.00	565.00	541.00	543.45	544.75	553.38	120242	665.39	6805	67958	56.52
SANGAMIND	EQ	09-Aug-2024	394.90	409.00	409.00	389.00	395.40	394.60	395.34	21883	86.51	2700	9937	45.41
SANGANI	SM	09-Aug-2024	45.00	43.50	43.50	43.25	43.45	43.45	43.42	18000	7.82	6	15000	83.33
SANGHIIND	EQ	09-Aug-2024	92.26	93.00	93.50	92.02	92.20	92.27	92.51	196349	181.64	3355	104634	53.29
SANGHVIMOV	EQ	09-Aug-2024	833.50	844.00	857.25	817.55	835.35	835.20	835.04	687083	5737.44	36976	253217	36.85
SANGINITA	EQ	09-Aug-2024	17.45	17.70	17.81	16.80	16.96	16.83	17.47	388000	67.79	701	212546	54.78
SANOFI	EQ	09-Aug-2024	6571.55	6520.00	6666.00	6520.00	6612.55	6603.10	6588.24	5134	338.24	2351	3011	58.65
SANSERA	EQ	09-Aug-2024	1389.70	1400.00	1413.70	1377.45	1392.00	1393.95	1391.51	135600	1886.89	21704	67199	49.56
SANSTAR	EQ	09-Aug-2024	113.39	114.95	115.34	112.80	113.80	113.74	113.86	1734009	1974.43	14753	735271	42.40
SANWARIA	BZ	09-Aug-2024	0.43	0.44	0.44	0.44	0.44	0.44	0.44	243790	1.07	90	-	-
SAPPHIRE	EQ	09-Aug-2024	1610.80	1615.00	1624.95	1575.00	1599.00	1590.60	1602.12	135986	2178.66	12774	93558	68.80
SARDAEN	EQ	09-Aug-2024	284.00	289.65	290.70	275.95	280.20	277.35	279.63	525433	1469.26	24825	259264	49.34
SAREGAMA	EQ	09-Aug-2024	490.20	500.00	500.00	477.00	481.00	480.00	483.32	240198	1160.92	15047	132136	55.01
SARLAPOLY	EQ	09-Aug-2024	108.72	109.55	110.82	103.85	104.40	104.95	107.09	684782	733.34	9826	262666	38.36
SAROJA	SM	09-Aug-2024	47.50	47.50	47.50	47.50	47.50	47.50	47.50	1600	0.76	1	1600	100.00
SARTELE	SM	09-Aug-2024	262.25	261.15	271.90	261.15	263.95	263.50	267.69	374000	1001.18	580	202000	54.01
SARVESHWAR	EQ	09-Aug-2024	8.90	9.01	9.15	8.50	8.70	8.70	8.76	3611667	316.35	7342	2049005	56.73
SASKEN	EQ	09-Aug-2024	1600.80	1622.50	1622.50	1600.00	1608.00	1607.55	1608.23	4986	80.19	1083	2448	49.10
SASTASUNDR	EQ	09-Aug-2024	298.95	299.00	309.00	298.00	303.10	300.40	302.71	27667	83.75	3242	14249	51.50
SATECH	ST	09-Aug-2024	107.40	102.05	112.75	102.05	110.00	111.10	105.69	544000	574.96	177	440000	80.88
SATIA	EQ	09-Aug-2024	120.30	122.44	123.33	118.90	121.05	119.67	120.56	496026	598.03	7820	173379	34.95
SATIN	EQ	09-Aug-2024	209.95	211.10	213.65	208.92	213.00	211.70	210.67	375624	791.32	8946	245372	65.32
SATINDLTD	EQ	09-Aug-2024	102.99	103.99	114.00	103.17	109.80	111.52	109.29	2618138	2861.33	18120	1073261	40.99
SATIPOLY	SM	09-Aug-2024	198.80	207.00	215.00	203.00	211.90	209.80	209.03	67000	140.05	64	52000	77.61
SAURASHCEM	EQ	09-Aug-2024	126.92	128.29	132.43	128.00	131.00	130.08	129.93	114921	149.32	3367	59783	52.02
SBC	EQ	09-Aug-2024	27.23	27.65	29.25	27.61	28.50	28.67	28.60	4409506	1261.11	13684	2223935	50.44
SBCL	EQ	09-Aug-2024	565.20	571.40	578.45	543.00	548.00	546.55	553.56	292906	1621.40	18349	173369	59.19
SBFC	EQ	09-Aug-2024	81.05	81.80	82.00	81.03	81.36	81.27	81.33	623126	506.78	9697	356973	57.29
SBGLP	EQ	09-Aug-2024	116.64	117.99	121.38	116.50	118.00	117.23	118.56	451289	535.03	5402	264356	58.58
SBICARD	EQ	09-Aug-2024	715.60	718.00	721.95	708.50	708.50	709.80	714.33	698168	4987.24	30495	269974	38.67
SBIETFCON	EQ	09-Aug-2024	116.60	118.46	120.00	117.41	120.00	119.39	119.23	9399	11.21	210	5569	59.25
SBIETFIT	EQ	09-Aug-2024	411.53	412.00	419.00	410.05	417.00	415.50	416.74	13333	55.56	255	1738	13.04
SBIETFPB	EQ	09-Aug-2024	253.49	253.45	259.69	253.45	254.59	254.80	255.23	7060	18.02	151	6446	91.30
SBIETFQLTY	EQ	09-Aug-2024	231.33	235.96	235.96	228.87	232.50	231.78	231.84	31650	73.38	122	7147	22.58
SBILIFE	EQ	09-Aug-2024	1706.30	1720.00	1733.40	1708.00	1729.95	1725.10	1725.18	804893	13885.89	58727	457697	56.86
SBIN	EQ	09-Aug-2024	808.05	816.00	829.95	809.55	825.00	824.30	819.02	15320885	125481.31	212970	6212277	40.55
SBINEQWETF	EQ	09-Aug-2024	31.06	31.61	31.61	30.57	31.24	31.15	31.06	24248	7.53	292	14348	59.17
SBISILVER	EQ	09-Aug-2024	80.11	80.50	81.74	80.50	80.60	81.28	81.28	107985	87.77	233	106119	98.27
SCHAEFFLER	EQ	09-Aug-2024	3896.85	3937.65	3990.25	3872.60	3950.00	3960.70	3940.79	86095	3392.82	12058	51422	59.73
SCHAND	EQ	09-Aug-2024	224.63	228.95	229.00	223.09	223.52	225.48	226.06	87528	197.86	4698	52005	59.42
SCHNEIDER	EQ	09-Aug-2024	828.90	840.00	853.00	827.00	833.50	833.60	841.94	282500	2378.49	20542	155398	55.01
SCI	EQ	09-Aug-2024	258.10	261.90	263.40	256.00	257.95	257.40	259.46	2918131	7571.27	42983	1239284	42.47
SCILAL	EQ	09-Aug-2024	91.22	92.99	93.39	91.00	92.45	92.41	92.09	1482696	1365.40	12340	559341	37.72
SCML	SM	09-Aug-2024	118.55	120.00	121.00	120.00	121.00	121.00	120.42	12000	14.45	6	8000	66.67
SCPL	EQ	09-Aug-2024	412.10	411.85	417.25	407.20	409.00	408.30	410.98	15186	62.41	1181	5835	38.42
SDBL	EQ	09-Aug-2024	108.27	109.90	110.75	108.00	108.80	108.52	109.15	799459	872.57	7839	505778	63.27
SDL24BEES	EQ	09-Aug-2024	123.69	123.69	123.70	122.60	123.69	122.87	122.83	10064	12.36	87	9927	98.64
SDL26BEES	EQ	09-Aug-2024	123.05	122.61	125.00	121.89	123.10	122.97	123.11	692	0.85	43	490	70.81
SEAMECLTD	EQ	09-Aug-2024	1521.55	1544.70	1575.00	1463.00	1520.00	1524.45	1508.05	163816	2470.42	17628	78095	47.67
SECMARK	EQ	09-Aug-2024	92.98	101.80	102.27	97.00	101.40	101.39	100.73	2139	2.15	53	1283	59.98
SECURCRED	BE	09-Aug-2024	6.79	6.73	7.10	6.69	6.87	6.85	6.86	117671	8.08	238	-	-
SECURKLOUD	EQ	09-Aug-2024	35.55	36.05	36.99	33.59	34.00	33.92	34.92	62062	21.67	1297	34701	55.91
SEJALLTD	BE	09-Aug-2024	330.05	343.75	343.75	325.10	328.05	329.95	331.88	818	2.71	19	-	-
SEL	SM	09-Aug-2024	560.15	584.95	588.15	555.10	588.15	585.65	584.16	34800	203.29	47	25200	72.41
SELAN	EQ	09-Aug-2024	917.30	929.00	958.00	911.10	911.60	917.50	931.83	121415	1131.38	5167	45515	37.49
SELMC	EQ	09-Aug-2024	81.10	83.02	89.21	72.99	78.90	80.05	79.66	1598421	1273.33	17395	572797	35.84
SEMAC	BE	09-Aug-2024	560.10	580.00	580.00	555.05	567.40	567.45	561.48	2187	12.28	58	-	-
SENCO	EQ	09-Aug-2024	1034.00	1047.70	1054.00	1030.10	1041.00	1035.90	1040.16	131842	1371.37	13793	70708	53.63
SENSEXADD	EQ	09-Aug-2024	79.89	80.64	82.00	79.60	80.00	80.47	80.87	2759	2.23	74	1524	55.24
SENSEXETF	EQ	09-Aug-2024	79.61	80.47	82.65	80.35	80.60	80.60	80.83	15590	12.60	173	14003	89.82
SENSEXIETF	EQ	09-Aug-2024	890.12	899.88	901.41	888.00	897.97	897.96	899.24	14136	127.12	338	12178	86.15
SEPC	EQ	09-Aug-2024	18.54	18.73	18.87	18.28	18.41	18.41	18.50	8130654	1504.54	11037	4716279	58.01
SEQUENT	EQ	09-Aug-2024	135.59	136.70	138.78	136.10	137.90	137.41	137.89	655546	903.94	13559	252681	38.55
SERVICE	SM	09-Aug-2024	66.05	66.10	66.20	64.60	64.60	64.60	65.63	6000	3.94	3	6000	100.00
SERVOTECH	EQ	09-Aug-2024	133.41	139.50	139.50	130.00	133.50	133.62	133.20	2184743	2910.00	19246	947090	43.35
SESHAPAPER	EQ	09-Aug-2024	344.20	341.50	346.70	339.85	341.00	340.65	342.94	21189	72.67	2170	11761	55.51
SETCO	BE	09-Aug-2024	13.10	12.90	13.36	12.90	13.36	13.36	13.11	69443	9.10	62	-	-
SETF10GILT	EQ	09-Aug-2024	234.96	236.60	237.00	234.77	236.20	236.47	236.47	28229	66.75	61	28058	99.39
SETFGOLD	EQ	09-Aug-2024	59.71	60.59	60.59	60.04	60.40	60.41	60.33	4768486	2877.05	2563	4541584	95.24
SETFNIF50	EQ	09-Aug-2024	254.30	257.80	257.97	255.67	256.83	256.63	256.87	886753	2277.79	3350	301766	34.03
SETFNIFBK	EQ	09-Aug-2024	509.28	512.00	517.60	511.35	512.20	512.64	515.52	85896	442.81	1104	51653	60.13
SETFNN50	EQ	09-Aug-2024	760.01	762.30	785.00	762.30	775.00	768.94	768.68	84975	653.19	1212	65707	77.33
SETUINFRA	BZ	09-Aug-2024	0.81	0.85	0.85	0.77	0.83	0.82	0.80	200329	1.59	75	-	-
SFL	EQ	09-Aug-2024	946.20	950.95	967.45	949.05	958.00	957.05	957.24	28227	270.20	4055	12454	44.12
SGBAPR28I	GB	09-Aug-2024	7429.48	7440.00	7499.00	7428.00	7498.00	7490.86	7446.94	213	15.86	63	177	83.10
SGBAUG27	GB	09-Aug-2024	7820.00	7515.00	7800.00	7501.00	7650.00	7683.00	7623.74	19	1.45	10	18	94.74
SGBAUG28V	GB	09-Aug-2024	7511.38	7511.38	7549.50	7436.00	7529.00	7519.19	7494.90	827	61.98	132	512	61.91
SGBAUG29V	GB	09-Aug-2024	7529.24	7585.00	7589.00	7535.00	7536.00	7536.00	7565.53	40	3.03	20	24	60.00
SGBAUG30	GB	09-Aug-2024	7667.00	7590.00	7845.00	7590.00	7790.00	7765.40	7700.33	135	10.40	31	125	92.59
SGBD29VIII	GB	09-Aug-2024	7499.95	7550.00	7550.00	7438.00	7493.00	7488.54	7481.93	120	8.98	34	93	77.50
SGBDC27VII	GB	09-Aug-2024	7550.00	7550.00	7550.00	7420.00	7420.00	7420.00	7437.33	15	1.12	8	10	66.67
SGBDE30III	GB	09-Aug-2024	7652.41	7650.00	7739.99	7631.26	7700.00	7674.72	7686.11	172	13.22	51	132	76.74
SGBDE31III	GB	09-Aug-2024	7704.91	7726.00	7726.00	7696.00	7698.00	7702.96	7710.12	1541	118.81	251	1400	90.85
SGBDEC25	GB	09-Aug-2024	7600.00	7501.00	7501.00	7250.00	7400.00	7400.00	7272.04	96	6.98	16	90	93.75
SGBDEC2512	GB	09-Aug-2024	7475.00	7260.00	7303.05	7260.00	7303.05	7303.05	7285.62	5	0.36	3	3	60.00
SGBDEC25XI	GB	09-Aug-2024	7400.00	7252.05	7252.05	7252.05	7252.05	7252.05	7252.05	1	0.07	1	1	100.00
SGBDEC26	GB	09-Aug-2024	7450.00	7400.00	7448.00	7350.00	7350.00	7389.60	7393.50	8	0.59	5	8	100.00
SGBFEB27	GB	09-Aug-2024	7449.99	7400.00	7400.00	7395.00	7395.00	7395.05	7396.70	3	0.22	3	1	33.33
SGBFEB28IX	GB	09-Aug-2024	7489.95	7450.00	7450.00	7420.00	7420.00	7420.00	7442.50	4	0.30	2	4	100.00
SGBFEB29XI	GB	09-Aug-2024	7413.24	7400.00	7500.00	7400.00	7416.10	7451.76	7473.89	124	9.27	32	109	87.90
SGBFEB32IV	GB	09-Aug-2024	7913.86	7863.45	8045.00	7852.00	7939.00	7928.29	7956.34	1987	158.09	276	1363	68.60
SGBJAN27	GB	09-Aug-2024	7649.96	7366.00	7368.00	7350.00	7350.00	7350.00	7355.25	36	2.65	6	36	100.00
SGBJAN29IX	GB	09-Aug-2024	7418.86	7330.05	7470.00	7330.05	7430.00	7413.68	7415.64	634	47.02	52	603	95.11
SGBJAN29X	GB	09-Aug-2024	7451.66	7325.00	7425.00	7325.00	7400.00	7404.26	7410.71	153	11.34	25	129	84.31
SGBJAN30IX	GB	09-Aug-2024	7575.00	7575.00	7675.00	7526.01	7650.00	7659.00	7633.05	42	3.21	23	39	92.86
SGBJU29III	GB	09-Aug-2024	7435.00	7361.00	7490.00	7361.00	7420.00	7430.52	7426.32	69	5.12	18	62	89.86
SGBJUL25	GB	09-Aug-2024	7482.24	7365.05	7370.00	7311.00	7311.00	7319.47	7332.81	200	14.67	34	128	64.00
SGBJUL27	GB	09-Aug-2024	7352.00	7400.00	7450.00	7400.00	7450.00	7450.00	7417.67	6	0.45	3	6	100.00
SGBJUL28IV	GB	09-Aug-2024	7426.00	7419.00	7441.00	7390.10	7400.00	7400.00	7413.20	146	10.82	25	109	74.66
SGBJUL29IV	GB	09-Aug-2024	7414.74	7430.00	7570.00	7401.00	7439.00	7439.00	7418.46	541	40.13	39	530	97.97
SGBJUN27	GB	09-Aug-2024	7450.00	7400.00	7400.00	7350.00	7350.00	7352.50	7384.17	6	0.44	5	3	50.00
SGBJUN28	GB	09-Aug-2024	7415.00	7415.00	7500.00	7395.00	7395.00	7401.16	7448.88	77	5.74	14	70	90.91
SGBJUN29II	GB	09-Aug-2024	7490.00	7450.87	7450.87	7400.00	7450.00	7450.00	7420.57	144	10.69	19	144	100.00
SGBJUN30	GB	09-Aug-2024	7524.02	7533.00	7649.89	7488.00	7545.00	7545.00	7541.55	296	22.32	63	199	67.23
SGBJUN31I	GB	09-Aug-2024	7680.03	7680.03	7720.00	7655.00	7702.00	7696.89	7699.12	466	35.88	98	384	82.40
SGBMAR25	GB	09-Aug-2024	7390.00	7390.00	7390.00	7301.00	7351.50	7351.50	7352.71	24	1.76	12	16	66.67
SGBMAR28X	GB	09-Aug-2024	7426.26	7430.00	7430.00	7430.00	7430.00	7430.00	7430.00	12	0.89	4	11	91.67
SGBMAR30X	GB	09-Aug-2024	7662.62	7650.00	7700.00	7585.00	7700.00	7688.42	7666.97	116	8.89	18	93	80.17
SGBMAR31IV	GB	09-Aug-2024	7761.83	7702.00	7758.00	7700.00	7700.81	7714.29	7712.85	87	6.71	29	63	72.41
SGBMAY25	GB	09-Aug-2024	7400.00	7330.01	7450.00	7330.00	7450.00	7450.00	7359.39	28	2.06	9	17	60.71
SGBMAY26	GB	09-Aug-2024	7410.00	7639.99	7639.99	7400.00	7400.00	7400.00	7511.81	11	0.83	6	11	100.00
SGBMAY28	GB	09-Aug-2024	7397.16	7400.00	7470.00	7390.00	7444.00	7438.57	7404.09	1125	83.30	66	764	67.91
SGBMAY29I	GB	09-Aug-2024	7439.82	7500.00	7500.00	7350.00	7449.80	7449.99	7415.94	1394	103.38	93	1183	84.86
SGBMR29XII	GB	09-Aug-2024	7430.00	7432.00	7525.00	7415.00	7417.10	7430.46	7430.06	540	40.12	40	436	80.74
SGBN28VIII	GB	09-Aug-2024	7426.03	7432.00	7540.00	7415.00	7416.00	7426.94	7424.50	381	28.29	51	327	85.83
SGBNOV24	GB	09-Aug-2024	7060.22	7138.95	7138.98	7060.22	7098.30	7098.30	7083.88	128	9.07	24	114	89.06
SGBNOV258	GB	09-Aug-2024	7499.00	7370.00	7370.00	7330.00	7331.01	7332.15	7350.84	18	1.32	7	11	61.11
SGBNOV25IX	GB	09-Aug-2024	7400.00	7400.00	7400.00	7270.00	7400.00	7279.22	7277.55	132	9.61	16	101	76.52
SGBNOV26	GB	09-Aug-2024	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
SGBNV29VII	GB	09-Aug-2024	7401.19	7450.00	7459.00	7413.00	7425.00	7452.27	7429.58	405	30.09	50	385	95.06
SGBOC28VII	GB	09-Aug-2024	7419.49	7438.35	7459.00	7411.00	7411.00	7411.10	7418.51	451	33.46	22	227	50.33
SGBOCT25	GB	09-Aug-2024	7325.00	7325.00	7325.00	7276.00	7276.00	7308.66	7321.50	14	1.03	7	10	71.43
SGBOCT26	GB	09-Aug-2024	7500.00	7328.00	7328.00	7328.00	7328.00	7328.00	7328.00	2	0.15	2	2	100.00
SGBOCT27	GB	09-Aug-2024	7410.00	7410.00	7410.00	7401.00	7401.00	7401.00	7402.00	45	3.33	7	35	77.78
SGBOCT27VI	GB	09-Aug-2024	7350.00	7360.00	7440.00	7350.00	7350.00	7361.28	7366.65	115	8.47	16	55	47.83
SGBSEP24	GB	09-Aug-2024	6979.71	6951.00	7029.99	6950.00	6990.00	6990.00	6983.96	192	13.41	29	137	71.35
SGBSEP28VI	GB	09-Aug-2024	7448.48	7451.00	7588.00	7451.00	7455.50	7455.85	7471.51	75	5.60	30	56	74.67
SGBSEP29VI	GB	09-Aug-2024	7550.00	7475.00	7929.00	7475.00	7566.00	7566.64	7603.93	566	43.04	43	355	62.72
SGBSEP31II	GB	09-Aug-2024	7704.84	7667.56	7777.00	7667.56	7750.05	7743.25	7724.05	777	60.02	137	502	64.61
SGIL	EQ	09-Aug-2024	344.00	354.80	354.80	338.45	346.10	346.35	342.77	19158	65.67	1817	10658	55.63
SGL	EQ	09-Aug-2024	19.56	19.98	19.98	19.05	19.11	19.30	19.39	17878	3.47	243	10002	55.95
SHAH	BE	09-Aug-2024	6.32	6.00	6.00	6.00	6.00	6.00	6.00	1363239	81.79	1798	-	-
SHAHALLOYS	EQ	09-Aug-2024	67.63	68.30	70.09	63.05	66.48	65.90	66.85	91141	60.93	2615	32871	36.07
SHAILY	EQ	09-Aug-2024	875.45	875.00	939.80	875.00	901.25	908.00	914.27	274447	2509.19	20075	164502	59.94
SHAKTIPUMP	BE	09-Aug-2024	4550.55	4624.00	4624.00	4405.00	4450.00	4459.60	4483.59	44329	1987.53	6585	-	-
SHALBY	EQ	09-Aug-2024	264.60	267.80	268.40	263.05	265.80	265.90	265.80	147316	391.57	10116	78352	53.19
SHALPAINTS	EQ	09-Aug-2024	145.16	147.00	147.00	139.21	140.25	140.21	141.57	266585	377.40	8156	209124	78.45
SHANKARA	EQ	09-Aug-2024	667.35	662.00	669.80	622.30	630.95	626.10	637.48	337930	2154.24	26285	168753	49.94
SHANTHALA	SM	09-Aug-2024	56.50	56.50	58.05	56.50	57.00	57.00	57.39	4800	2.75	4	3600	75.00
SHANTI	BE	09-Aug-2024	15.24	15.24	15.90	15.10	15.60	15.60	15.41	4057	0.63	46	-	-
SHANTIGEAR	EQ	09-Aug-2024	594.70	597.70	603.00	580.00	602.00	598.60	592.36	33825	200.37	5055	18976	56.10
SHARDACROP	EQ	09-Aug-2024	546.75	547.95	565.00	547.95	553.35	553.05	554.21	107989	598.48	9180	52398	48.52
SHARDAMOTR	EQ	09-Aug-2024	2264.60	2295.00	2491.05	2269.25	2491.05	2476.95	2391.75	69996	1674.13	11732	40721	58.18
SHAREINDIA	EQ	09-Aug-2024	291.55	291.95	294.90	290.25	292.20	292.60	292.59	204992	599.78	4960	97744	47.68
SHAREINDIA	W1	09-Aug-2024	880.00	845.00	869.00	842.05	869.00	869.00	859.05	155	1.33	17	152	98.06
SHARIABEES	EQ	09-Aug-2024	564.26	571.53	573.97	560.03	570.96	569.34	564.45	14964	84.46	328	13250	88.55
SHEETAL	SM	09-Aug-2024	56.50	58.00	58.00	56.00	56.00	56.65	56.55	20000	11.31	10	12000	60.00
SHEKHAWATI	BE	09-Aug-2024	7.34	7.48	7.48	7.48	7.48	7.48	7.48	52835	3.95	20	-	-
SHEMAROO	EQ	09-Aug-2024	153.35	154.20	162.01	152.61	156.60	156.75	157.42	59712	94.00	2395	31484	52.73
SHERA	SM	09-Aug-2024	180.25	180.00	181.95	179.10	180.00	180.55	180.60	19000	34.31	18	14000	73.68
SHIGAN	SM	09-Aug-2024	100.95	100.95	100.95	100.95	100.95	100.95	100.95	1500	1.51	1	1500	100.00
SHILPAMED	EQ	09-Aug-2024	706.45	703.80	705.00	680.00	703.00	702.30	696.84	385828	2688.59	16200	178252	46.20
SHIVALIK	EQ	09-Aug-2024	573.55	575.00	618.80	575.00	594.00	589.65	602.21	43846	264.05	6690	15483	35.31
SHIVAMAUTO	EQ	09-Aug-2024	58.89	59.70	64.77	54.95	60.80	60.94	61.54	4365843	2686.56	12712	1754517	40.19
SHIVAMILLS	EQ	09-Aug-2024	93.09	94.48	95.49	91.00	91.75	92.04	92.73	14049	13.03	447	7392	52.62
SHIVATEX	EQ	09-Aug-2024	177.43	179.90	186.90	177.00	177.35	177.97	181.38	36039	65.37	935	8862	24.59
SHK	EQ	09-Aug-2024	190.83	191.10	192.50	188.55	190.16	190.93	190.58	150718	287.24	7990	78925	52.37
SHOPERSTOP	EQ	09-Aug-2024	731.25	739.90	775.85	721.25	743.70	753.15	749.34	79092	592.67	11275	27127	34.30
SHRADHA	BE	09-Aug-2024	141.17	143.99	143.99	143.99	143.99	143.99	143.99	15756	22.69	43	-	-
SHREDIGCEM	EQ	09-Aug-2024	97.46	98.71	100.18	97.75	99.50	99.48	98.94	359588	355.79	5302	161364	44.87
SHREECEM	EQ	09-Aug-2024	24143.40	24519.80	24575.00	23850.00	24315.00	24296.60	24173.98	100935	24400.01	27233	59726	59.17
SHREEKARNI	ST	09-Aug-2024	735.00	735.00	756.00	735.00	756.00	756.00	749.50	3600	26.98	6	3600	100.00
SHREEOSFM	SM	09-Aug-2024	151.00	150.00	157.55	150.00	155.00	154.50	154.78	11000	17.03	11	9000	81.82
SHREEPUSHK	EQ	09-Aug-2024	239.46	242.25	249.90	235.85	245.00	245.17	242.59	263076	638.20	13458	112364	42.71
SHREERAMA	BE	09-Aug-2024	25.38	25.38	25.88	25.24	25.88	25.88	25.64	52383	13.43	73	-	-
SHRENIK	BE	09-Aug-2024	0.73	0.75	0.76	0.70	0.76	0.75	0.74	302031	2.24	342	-	-
SHREYANIND	EQ	09-Aug-2024	265.05	270.00	270.00	264.60	266.00	265.00	266.36	18734	49.90	1431	11230	59.94
SHREYAS	EQ	09-Aug-2024	371.40	374.60	378.00	355.25	357.80	357.75	364.20	208093	757.87	13538	80075	38.48
SHRIPISTON	EQ	09-Aug-2024	1852.40	1880.00	1930.75	1871.00	1929.95	1927.40	1908.30	103854	1981.85	15848	62051	59.75
SHRIRAMFIN	EQ	09-Aug-2024	2872.20	2910.00	2973.35	2880.10	2955.00	2958.10	2944.54	913755	26905.87	47215	421503	46.13
SHRIRAMPPS	EQ	09-Aug-2024	106.15	106.46	107.63	103.90	104.19	104.43	105.42	945269	996.51	8134	452539	47.87
SHRITECH	SM	09-Aug-2024	68.00	68.00	69.90	67.00	67.50	67.50	67.93	72000	48.91	36	66000	91.67
SHUBHLAXMI	SM	09-Aug-2024	27.85	29.00	29.10	29.00	29.10	29.10	29.07	7000	2.04	5	7000	100.00
SHYAMCENT	EQ	09-Aug-2024	18.33	18.90	18.90	17.61	17.66	17.82	18.13	261243	47.38	1394	204605	78.32
SHYAMMETL	EQ	09-Aug-2024	720.20	722.35	764.50	722.35	742.00	744.45	742.07	2936398	21790.10	82483	1308607	44.57
SHYAMTEL	BE	09-Aug-2024	16.15	16.15	16.20	16.10	16.10	16.10	16.17	1951	0.32	22	-	-
SIDDHIKA	SM	09-Aug-2024	128.65	123.50	123.50	122.25	123.00	123.00	122.42	16000	19.59	15	13000	81.25
SIEMENS	EQ	09-Aug-2024	6769.00	6850.00	6915.25	6771.05	6869.40	6889.50	6857.02	725795	49767.91	62766	354645	48.86
SIGACHI	EQ	09-Aug-2024	62.06	63.00	63.35	60.50	61.43	60.90	61.69	1142477	704.82	7940	738508	64.64
SIGIND	EQ	09-Aug-2024	76.74	78.30	78.30	76.05	76.70	76.42	76.81	17232	13.24	781	11917	69.16
SIGMA	EQ	09-Aug-2024	387.50	398.00	398.00	385.10	387.50	387.20	388.93	3927	15.27	542	2276	57.96
SIGNATURE	EQ	09-Aug-2024	1402.00	1405.00	1428.00	1401.30	1415.00	1414.85	1416.24	468035	6628.49	10433	51213	10.94
SIGNPOST	EQ	09-Aug-2024	234.30	236.00	247.00	235.01	239.10	239.83	241.73	37834	91.45	3052	22542	59.58
SIKKO	BE	09-Aug-2024	113.12	113.12	116.50	109.00	114.50	114.79	113.41	49603	56.25	416	-	-
SIL	BE	09-Aug-2024	31.69	32.00	33.00	32.00	32.29	32.70	32.69	79394	25.95	493	-	-
SILGO	EQ	09-Aug-2024	35.62	36.49	36.49	35.52	35.74	35.67	35.84	52599	18.85	1232	14248	27.09
SILINV	EQ	09-Aug-2024	553.90	611.40	611.40	558.00	560.05	560.65	569.86	9277	52.87	1054	3572	38.50
SILKFLEX	SM	09-Aug-2024	85.00	84.05	84.05	82.00	82.00	82.00	83.24	14000	11.65	7	14000	100.00
SILLYMONKS	BE	09-Aug-2024	21.60	22.65	22.68	21.20	21.55	21.62	22.34	22047	4.93	129	-	-
SILVER	EQ	09-Aug-2024	81.01	83.45	83.45	81.76	82.00	82.08	81.98	834070	683.73	1465	337122	40.42
SILVER1	EQ	09-Aug-2024	78.28	78.28	80.14	78.28	79.80	79.48	79.62	16954	13.50	166	16089	94.90
SILVERADD	EQ	09-Aug-2024	77.65	79.17	79.49	78.81	79.25	79.21	79.09	23689	18.74	171	19564	82.59
SILVERBEES	EQ	09-Aug-2024	77.35	79.36	79.39	78.00	78.65	78.70	78.70	8936932	7033.39	15434	6508524	72.83
SILVERETF	EQ	09-Aug-2024	80.03	81.49	81.55	80.81	81.21	81.20	81.14	395447	320.87	1194	384670	97.27
SILVERIETF	EQ	09-Aug-2024	80.26	81.00	82.23	81.00	82.00	82.01	81.84	2414638	1976.22	1956	2348876	97.28
SILVERTUC	EQ	09-Aug-2024	751.85	755.80	765.00	752.50	760.00	756.35	762.72	22202	169.34	956	5355	24.12
SILVRETF	EQ	09-Aug-2024	78.91	79.81	80.50	79.81	80.20	80.45	80.32	6783	5.45	136	5161	76.09
SIMBHALS	BE	09-Aug-2024	24.84	25.25	25.50	24.00	24.89	24.53	24.57	22030	5.41	126	-	-
SIMPLEXINF	EQ	09-Aug-2024	137.01	143.86	143.86	143.86	143.86	143.86	143.86	11871	17.08	36	11871	100.00
SINCLAIR	EQ	09-Aug-2024	103.22	105.00	106.48	99.50	106.00	103.81	102.32	210058	214.93	5383	100647	47.91
SINDHUTRAD	EQ	09-Aug-2024	17.44	17.80	17.80	17.34	17.57	17.54	17.56	386225	67.84	1735	230148	59.59
SINTERCOM	EQ	09-Aug-2024	128.49	129.13	129.59	127.00	127.00	127.48	128.40	1737	2.23	100	855	49.22
SIRCA	EQ	09-Aug-2024	340.00	342.60	355.00	340.10	342.00	343.35	345.21	106017	365.98	8213	46517	43.88
SIS	EQ	09-Aug-2024	424.70	428.00	439.00	422.75	427.00	427.70	428.04	75298	322.31	6166	41833	55.56
SITINET	BE	09-Aug-2024	0.91	0.92	0.92	0.92	0.92	0.92	0.92	2247819	20.68	211	-	-
SIYSIL	EQ	09-Aug-2024	507.85	509.90	527.00	496.10	496.10	500.30	510.29	170991	872.55	12890	56141	32.83
SJLOGISTIC	SM	09-Aug-2024	562.50	566.15	573.00	563.00	568.00	570.25	568.26	22500	127.86	45	16000	71.11
SJS	EQ	09-Aug-2024	974.00	974.75	1097.00	974.75	1032.30	1049.10	1060.03	1219327	12925.18	86067	302219	24.79
SJVN	EQ	09-Aug-2024	139.84	141.80	142.75	138.50	138.80	139.32	140.45	8861770	12446.03	56576	2933915	33.11
SKFINDIA	EQ	09-Aug-2024	5408.95	5437.40	5488.00	5385.00	5408.70	5413.05	5430.39	15009	815.05	4793	6545	43.61
SKIPPER	EQ	09-Aug-2024	402.05	409.00	429.35	404.60	424.90	424.40	418.07	1302836	5446.70	44585	461339	35.41
SKIPPERPP	E1	09-Aug-2024	264.20	264.95	270.00	258.05	265.00	267.50	265.16	7897	20.94	88	6108	77.35
SKMEGGPROD	EQ	09-Aug-2024	250.40	255.00	255.70	246.15	247.90	247.45	249.74	204851	511.60	9905	102497	50.03
SKP	SM	09-Aug-2024	208.55	210.55	219.80	209.00	219.80	218.25	214.08	24000	51.38	40	19000	79.17
SKYGOLD	BE	09-Aug-2024	2128.85	2180.00	2235.25	2135.00	2235.25	2235.25	2222.68	79160	1759.47	1568	-	-
SLONE	ST	09-Aug-2024	159.00	152.15	160.00	151.60	157.00	157.00	155.85	19200	29.92	12	17600	91.67
SMALLCAP	EQ	09-Aug-2024	50.86	51.11	52.38	50.91	51.05	51.31	51.41	954019	490.51	4201	524508	54.98
SMARTLINK	BE	09-Aug-2024	284.00	289.65	289.65	281.15	282.00	282.00	288.84	7143	20.63	54	-	-
SMCGLOBAL	EQ	09-Aug-2024	144.79	145.25	148.80	142.72	147.05	146.96	145.16	176618	256.38	3751	92993	52.65
SMLISUZU	EQ	09-Aug-2024	2055.55	2108.45	2115.00	2056.95	2061.00	2068.30	2089.97	20763	433.94	3221	12745	61.38
SMLT	EQ	09-Aug-2024	191.31	191.31	198.00	191.31	194.88	194.39	195.71	32868	64.33	1282	21952	66.79
SMSLIFE	EQ	09-Aug-2024	944.40	944.00	1133.25	926.60	1133.25	1133.25	1081.60	29821	322.54	1775	18670	62.61
SMSPHARMA	EQ	09-Aug-2024	292.85	293.50	295.00	280.05	286.00	283.85	285.37	293903	838.72	13232	134284	45.69
SNOWMAN	EQ	09-Aug-2024	82.41	83.74	85.67	79.50	79.86	80.25	81.89	4331130	3546.60	26593	1335773	30.84
SOBHA	EQ	09-Aug-2024	1691.75	1670.00	1774.90	1670.00	1705.00	1708.40	1730.95	343972	5953.99	26837	85968	24.99
SOBHAPP	E1	09-Aug-2024	857.15	857.15	913.95	857.15	900.00	899.80	887.26	1831	16.25	137	1795	98.03
SOFTTECH	EQ	09-Aug-2024	348.20	348.45	358.80	341.10	341.10	344.35	349.49	3054	10.67	334	1317	43.12
SOLARA	BE	09-Aug-2024	639.45	639.45	663.00	632.25	634.00	633.45	640.41	44887	287.46	1755	-	-
SOLARAPP	X1	09-Aug-2024	359.80	360.00	370.50	345.40	354.00	353.55	361.42	9172	33.15	102	9043	98.59
SOLARINDS	EQ	09-Aug-2024	10278.95	10327.00	10444.00	10278.05	10301.00	10333.60	10335.62	29541	3053.25	7466	17452	59.08
SOLEX	SM	09-Aug-2024	1744.65	1850.00	1919.10	1750.00	1798.00	1817.50	1891.89	120600	2281.62	401	61800	51.24
SOMANYCERA	EQ	09-Aug-2024	713.10	716.70	746.05	715.15	726.00	730.40	733.46	56264	412.67	6231	24518	43.58
SOMATEX	EQ	09-Aug-2024	34.54	35.50	35.50	34.00	34.95	34.70	34.61	25827	8.94	537	11327	43.86
SOMICONVEY	BE	09-Aug-2024	178.50	178.50	182.07	178.50	182.07	182.07	181.33	2130	3.86	37	-	-
SONACOMS	EQ	09-Aug-2024	655.30	663.40	689.00	662.25	678.90	678.80	674.72	2076432	14010.16	82376	1220518	58.78
SONAMAC	SM	09-Aug-2024	169.50	172.00	172.00	167.00	170.00	169.60	170.32	33000	56.20	24	28000	84.85
SONAMLTD	EQ	09-Aug-2024	53.25	53.40	56.34	53.40	56.00	55.47	54.80	79131	43.37	1033	43595	55.09
SONATSOFTW	EQ	09-Aug-2024	618.30	626.20	632.95	596.05	600.00	601.60	611.55	962538	5886.36	49774	519716	53.99
SONUINFRA	ST	09-Aug-2024	61.90	60.00	61.00	60.00	61.00	61.00	60.45	12000	7.25	4	12000	100.00
SOTAC	ST	09-Aug-2024	155.20	158.00	158.00	158.00	158.00	158.00	158.00	1200	1.90	1	1200	100.00
SOTL	EQ	09-Aug-2024	578.05	581.50	586.10	580.25	584.00	582.90	582.83	57878	337.33	5294	33908	58.59
SOUTHBANK	EQ	09-Aug-2024	24.93	25.12	25.17	24.90	25.02	24.99	25.01	14403903	3603.09	27806	6813422	47.30
SOUTHWEST	EQ	09-Aug-2024	105.96	107.60	109.80	105.21	107.10	107.93	108.25	136070	147.29	2739	81868	60.17
SPAL	EQ	09-Aug-2024	899.50	903.80	928.95	874.00	900.10	888.95	893.55	97829	874.15	10483	38043	38.89
SPANDANA	EQ	09-Aug-2024	595.25	606.65	609.95	595.10	600.85	601.20	602.82	151730	914.66	10598	58666	38.66
SPARC	EQ	09-Aug-2024	218.82	221.15	221.20	215.91	217.23	218.71	218.21	359489	784.44	11074	180490	50.21
SPCENET	EQ	09-Aug-2024	26.92	27.05	27.25	26.10	26.40	26.19	26.63	1772702	472.12	4525	1006334	56.77
SPCL	SM	09-Aug-2024	250.25	261.00	263.00	246.05	250.00	250.05	255.59	181200	463.12	146	112800	62.25
SPECIALITY	EQ	09-Aug-2024	172.97	174.85	178.96	173.00	175.99	174.72	175.14	71193	124.69	2856	32128	45.13
SPECTRUM	SM	09-Aug-2024	1890.00	1900.00	1950.00	1865.05	1868.00	1869.10	1889.20	1375	25.98	11	1000	72.73
SPECTSTM	SM	09-Aug-2024	98.40	98.50	100.00	97.00	97.00	97.85	98.28	22400	22.01	26	15200	67.86
SPENCERS	EQ	09-Aug-2024	83.58	85.00	95.00	85.00	92.30	91.45	91.52	3472668	3178.09	37072	1318785	37.98
SPIC	EQ	09-Aug-2024	78.62	82.79	91.28	82.00	88.00	87.85	88.53	12420947	10995.74	65865	3534904	28.46
SPLIL	EQ	09-Aug-2024	64.12	65.00	65.46	62.00	63.85	63.18	63.95	32922	21.05	461	17855	54.23
SPLPETRO	EQ	09-Aug-2024	809.45	822.35	842.45	800.60	835.00	816.65	811.87	322035	2614.50	8536	279774	86.88
SPMLINFRA	BE	09-Aug-2024	202.67	201.60	211.75	194.20	208.80	210.06	204.86	154682	316.88	789	-	-
SPORTKING	EQ	09-Aug-2024	1347.90	1373.50	1397.25	1255.95	1289.00	1280.25	1300.41	55868	726.51	5377	28579	51.15
SPRL	ST	09-Aug-2024	260.50	261.00	263.95	259.00	263.95	263.35	262.72	47200	124.00	38	32000	67.80
SREEL	EQ	09-Aug-2024	300.45	302.65	310.90	302.65	309.30	305.40	307.11	38437	118.04	6657	7016	18.25
SRF	EQ	09-Aug-2024	2537.10	2560.00	2600.00	2538.00	2564.90	2553.65	2570.20	243182	6250.26	23167	114064	46.90
SRGHFL	EQ	09-Aug-2024	384.85	386.90	394.95	373.10	376.50	379.00	382.99	3854	14.76	356	2364	61.34
SRHHYPOLTD	EQ	09-Aug-2024	574.05	580.00	585.50	571.05	576.00	582.75	578.67	21538	124.63	2373	12015	55.79
SRIVASAVI	SM	09-Aug-2024	102.10	101.20	107.70	101.20	106.05	106.25	104.48	44000	45.97	33	23000	52.27
SRM	EQ	09-Aug-2024	286.60	292.30	295.85	285.00	286.00	286.60	289.40	162950	471.57	3915	80084	49.15
SRPL	BE	09-Aug-2024	1.07	1.08	1.08	1.07	1.08	1.08	1.08	1008846	10.85	107	-	-
SSEGL	ST	09-Aug-2024	246.35	254.90	257.90	239.10	257.90	257.55	252.44	758000	1913.49	552	725000	95.65
SSFL	SM	09-Aug-2024	264.50	264.50	266.05	256.50	266.05	266.05	262.68	3000	7.88	6	2500	83.33
SSWL	EQ	09-Aug-2024	213.86	217.10	219.60	215.77	219.30	218.12	218.38	165230	360.83	6405	82529	49.95
STANLEY	EQ	09-Aug-2024	555.00	561.15	573.00	560.00	564.75	562.65	566.56	167167	947.09	9925	80525	48.17
STAR	EQ	09-Aug-2024	1139.60	1145.00	1149.90	1127.40	1143.80	1142.70	1143.52	215788	2467.58	21368	115764	53.65
STARCEMENT	EQ	09-Aug-2024	198.50	200.00	204.90	198.01	199.79	198.92	199.82	265195	529.90	8095	128618	48.50
STARHEALTH	EQ	09-Aug-2024	587.45	596.00	598.40	575.15	581.20	579.80	581.03	547239	3179.65	18383	284393	51.97
STARPAPER	EQ	09-Aug-2024	232.90	234.98	237.95	231.00	235.00	233.80	234.85	14581	34.24	1187	5838	40.04
STARTECK	BE	09-Aug-2024	270.55	283.50	283.50	262.10	268.00	268.00	271.66	1725	4.69	39	-	-
STCINDIA	EQ	09-Aug-2024	198.15	206.90	210.76	201.74	203.00	202.40	205.46	399911	821.67	14498	104703	26.18
STEELCAS	EQ	09-Aug-2024	647.55	635.95	664.00	611.55	663.20	656.90	637.91	54940	350.47	5578	27665	50.35
STEELCITY	EQ	09-Aug-2024	91.63	92.79	95.90	92.79	95.60	94.63	94.25	123775	116.66	844	79272	64.05
STEELXIND	EQ	09-Aug-2024	13.04	13.15	13.27	13.02	13.03	13.04	13.14	2136958	280.74	5337	1234987	57.79
STEL	EQ	09-Aug-2024	448.85	457.20	509.00	450.05	509.00	492.30	472.35	122304	577.70	6047	90003	73.59
STERTOOLS	EQ	09-Aug-2024	377.30	378.00	382.25	374.50	379.90	379.15	378.02	23771	89.86	2823	12256	51.56
STLTECH	EQ	09-Aug-2024	140.00	140.80	144.50	140.30	140.44	140.62	142.40	2112106	3007.67	20725	709795	33.61
STOVEKRAFT	EQ	09-Aug-2024	610.95	614.95	622.10	605.00	615.00	612.70	611.31	54920	335.73	4340	30041	54.70
STYLAMIND	EQ	09-Aug-2024	1886.55	1898.25	1918.40	1880.00	1898.00	1897.55	1897.67	18538	351.79	7012	9599	51.78
STYRENIX	EQ	09-Aug-2024	2644.80	2669.70	2683.75	2618.75	2625.00	2634.45	2644.54	29451	778.84	8745	18130	61.56
SUBEXLTD	EQ	09-Aug-2024	30.66	31.01	31.41	30.41	30.60	30.55	30.83	5814329	1792.73	13540	2415515	41.54
SUBROS	EQ	09-Aug-2024	641.40	645.90	666.00	642.40	654.70	657.95	656.67	78513	515.57	7112	31785	40.48
SUDARSCHEM	EQ	09-Aug-2024	948.00	949.05	974.65	948.65	972.90	971.30	963.12	251961	2426.69	19996	154166	61.19
SUKHJITS	EQ	09-Aug-2024	500.65	501.60	511.40	493.40	503.45	498.90	504.01	15090	76.05	2042	8230	54.54
SULA	EQ	09-Aug-2024	480.20	482.00	490.70	482.00	488.35	487.55	487.50	286292	1395.67	15937	154872	54.10
SUMEETINDS	BE	09-Aug-2024	4.59	4.49	4.49	4.49	4.49	4.49	4.49	344966	15.49	89	-	-
SUMICHEM	EQ	09-Aug-2024	509.95	512.10	527.40	512.10	519.00	516.40	520.71	584246	3042.20	23574	283294	48.49
SUMIT	BE	09-Aug-2024	90.67	92.48	92.48	92.48	92.48	92.48	92.48	12266	11.34	36	-	-
SUMMITSEC	EQ	09-Aug-2024	1846.95	1868.00	1934.95	1860.65	1928.00	1925.65	1901.26	7149	135.92	2136	3522	49.27
SUNCLAY	EQ	09-Aug-2024	1835.90	1895.70	1960.00	1725.55	1795.00	1792.20	1792.57	40822	731.76	6016	23645	57.92
SUNDARAM	BE	09-Aug-2024	3.14	3.18	3.19	3.10	3.14	3.13	3.15	726262	22.86	928	-	-
SUNDARMFIN	EQ	09-Aug-2024	3770.00	3770.05	3864.90	3762.65	3813.00	3809.30	3822.67	44622	1705.75	8061	26522	59.44
SUNDARMHLD	EQ	09-Aug-2024	284.80	288.00	293.00	281.00	282.45	282.90	285.05	128908	367.45	6232	71226	55.25
SUNDRMBRAK	EQ	09-Aug-2024	837.10	850.00	860.00	790.75	809.00	805.05	816.38	12941	105.65	1261	6569	50.76
SUNDRMFAST	EQ	09-Aug-2024	1359.35	1364.30	1370.95	1340.00	1355.00	1352.90	1358.31	102092	1386.72	6254	84593	82.86
SUNFLAG	EQ	09-Aug-2024	237.10	239.65	240.80	234.10	235.95	235.00	236.72	313918	743.11	11082	146342	46.62
SUNPHARMA	EQ	09-Aug-2024	1737.05	1749.80	1749.80	1730.05	1735.25	1735.30	1737.77	751683	13062.52	70513	438833	58.38
SUNREST	SM	09-Aug-2024	62.00	58.05	63.50	58.05	63.50	63.50	59.86	6400	3.83	4	4800	75.00
SUNTECK	EQ	09-Aug-2024	570.65	582.15	584.60	570.65	579.50	578.70	577.54	223276	1289.50	12238	87040	38.98
SUNTV	EQ	09-Aug-2024	884.30	892.00	921.00	884.00	911.00	916.85	907.62	1822029	16537.09	55597	661719	36.32
SUPERHOUSE	EQ	09-Aug-2024	220.38	221.50	225.00	220.99	225.00	223.76	223.05	6251	13.94	404	3221	51.53
SUPERSPIN	EQ	09-Aug-2024	8.91	8.91	9.27	8.81	8.84	8.84	8.87	70034	6.21	311	49220	70.28
SUPRAJIT	EQ	09-Aug-2024	490.30	491.25	500.55	490.85	494.70	494.45	495.08	128554	636.45	15791	79702	62.00
SUPREMEENG	BE	09-Aug-2024	2.12	2.16	2.16	2.16	2.16	2.16	2.16	245491	5.30	133	-	-
SUPREMEIND	EQ	09-Aug-2024	5086.05	5148.95	5160.00	5050.55	5101.35	5132.75	5104.27	75002	3828.30	13354	32755	43.67
SUPREMEINF	BZ	09-Aug-2024	74.81	73.81	76.30	73.35	76.30	76.30	75.17	8227	6.18	15	-	-
SUPREMEPWR	ST	09-Aug-2024	296.35	299.90	310.65	299.90	310.00	309.55	306.91	46000	141.18	46	42000	91.30
SUPRIYA	EQ	09-Aug-2024	428.55	432.25	454.00	427.00	448.50	449.90	442.68	1035292	4583.06	37236	489237	47.26
SURAJEST	BE	09-Aug-2024	678.15	684.95	712.05	681.30	712.05	712.05	700.56	156758	1098.18	1073	-	-
SURANASOL	EQ	09-Aug-2024	38.11	39.49	39.91	36.00	37.10	37.25	37.86	420019	159.02	5191	188524	44.88
SURANAT&P	BE	09-Aug-2024	23.56	23.50	23.80	22.86	23.12	22.96	23.12	126037	29.14	1244	-	-
SURANI	SM	09-Aug-2024	287.55	290.10	290.90	280.00	284.00	284.00	285.60	6000	17.14	26	5000	83.33
SURYALAXMI	EQ	09-Aug-2024	100.19	101.90	103.51	97.91	99.60	98.39	99.94	74040	74.00	1465	40653	54.91
SURYAROSNI	EQ	09-Aug-2024	554.80	555.00	624.00	549.30	614.10	614.95	595.08	2075001	12347.90	56294	396322	19.10
SURYODAY	EQ	09-Aug-2024	189.02	190.00	194.00	189.20	190.00	190.73	191.05	558593	1067.20	14334	313130	56.06
SUTLEJTEX	EQ	09-Aug-2024	64.22	65.35	65.79	63.71	64.60	65.14	64.72	362730	234.75	7805	168913	46.57
SUULD	BE	09-Aug-2024	5.45	5.35	5.46	5.18	5.35	5.34	5.33	228697	12.19	384	-	-
SUVEN	EQ	09-Aug-2024	136.48	136.48	138.09	128.11	132.01	131.34	132.82	297699	395.41	7321	181784	61.06
SUVENPHAR	EQ	09-Aug-2024	992.70	1000.00	1019.10	966.35	971.30	972.55	992.11	419926	4166.13	16680	319915	76.18
SUVIDHAA	EQ	09-Aug-2024	6.06	6.00	6.29	5.91	5.98	5.97	6.02	367822	22.13	1248	178905	48.64
SUZLON	EQ	09-Aug-2024	72.92	74.60	76.56	73.00	76.56	76.54	75.33	142611445	107425.57	350879	59131966	41.46
SVLL	EQ	09-Aug-2024	226.27	219.03	229.33	219.03	220.75	222.44	223.02	6409	14.29	321	2253	35.15
SVPGLOB	EQ	09-Aug-2024	7.13	7.37	7.48	7.00	7.35	7.36	7.31	113447	8.30	371	98804	87.09
SWANENERGY	EQ	09-Aug-2024	680.35	688.70	703.00	685.20	691.00	688.85	692.25	1154866	7994.59	16523	511916	44.33
SWARAJ	SM	09-Aug-2024	336.95	347.00	353.75	339.45	347.00	347.00	350.48	34000	119.16	31	30000	88.24
SWARAJENG	EQ	09-Aug-2024	2994.20	3009.20	3049.95	2980.00	3007.00	2994.85	3011.03	5254	158.20	1609	2875	54.72
SWASTIK	SM	09-Aug-2024	66.00	65.80	66.00	65.00	65.00	65.00	65.53	12000	7.86	9	7200	60.00
SWELECTES	EQ	09-Aug-2024	1144.75	1165.00	1240.00	1144.05	1193.00	1186.80	1203.94	114521	1378.76	16102	29632	25.87
SWSOLAR	EQ	09-Aug-2024	666.00	672.70	688.00	670.00	673.75	673.00	678.17	749733	5084.44	21807	408369	54.47
SYLVANPLY	SM	09-Aug-2024	116.00	115.50	115.50	111.50	114.00	114.00	113.47	36000	40.85	18	20000	55.56
SYMPHONY	EQ	09-Aug-2024	1656.25	1700.00	1704.80	1633.95	1654.00	1658.45	1656.99	652069	10804.71	65814	238121	36.52
SYNCOMF	EQ	09-Aug-2024	15.67	15.97	15.98	15.30	15.50	15.48	15.55	3414204	530.93	12214	1730880	50.70
SYNGENE	EQ	09-Aug-2024	841.35	792.35	850.80	792.35	834.10	840.45	840.23	868201	7294.89	40862	205836	23.71
SYNOPTICS	SM	09-Aug-2024	100.15	100.10	103.90	100.10	102.65	102.65	102.23	5400	5.52	9	4200	77.78
SYRMA	EQ	09-Aug-2024	403.15	407.00	420.00	407.00	415.70	414.80	415.06	647136	2685.98	25518	255652	39.51
SYSTANGO	SM	09-Aug-2024	248.35	252.00	253.60	242.00	244.00	243.65	247.26	35600	88.02	77	26000	73.03
TAC	SM	09-Aug-2024	543.05	540.10	548.00	527.00	527.25	528.30	538.75	26400	142.23	21	21600	81.82
TAINWALCHM	BE	09-Aug-2024	210.31	206.10	214.51	206.10	214.51	214.51	207.58	4991	10.36	44	-	-
TAJGVK	EQ	09-Aug-2024	310.60	311.05	311.40	296.15	299.20	298.05	303.02	261504	792.40	12882	140858	53.86
TAKE	EQ	09-Aug-2024	19.78	19.85	20.21	19.50	19.50	19.54	19.79	116535	23.06	790	71902	61.70
TALBROAUTO	EQ	09-Aug-2024	348.40	350.00	362.75	350.00	355.90	356.10	357.37	361879	1293.24	16977	135708	37.50
TANLA	EQ	09-Aug-2024	958.15	976.00	976.00	930.00	933.00	935.20	949.16	1158307	10994.23	39195	407584	35.19
TAPIFRUIT	SM	09-Aug-2024	130.00	123.55	124.00	123.50	123.50	123.50	123.68	2250	2.78	3	2250	100.00
TARACHAND	EQ	09-Aug-2024	444.55	454.30	464.80	429.90	447.80	436.90	445.38	56894	253.39	1703	41810	73.49
TARAPUR	BE	09-Aug-2024	12.77	13.03	13.30	12.32	13.00	13.00	13.08	28696	3.75	180	-	-
TARC	BE	09-Aug-2024	216.63	217.00	227.33	214.65	224.69	226.34	223.56	731590	1635.52	5668	-	-
TARMAT	BE	09-Aug-2024	94.91	96.99	99.65	94.92	99.20	99.30	99.30	97358	96.67	288	-	-
TARSONS	EQ	09-Aug-2024	483.30	495.00	500.00	484.00	491.50	490.95	492.25	43807	215.64	5640	24868	56.77
TASTYBITE	EQ	09-Aug-2024	9345.70	10667.00	10667.00	9513.95	10010.65	10076.10	10034.65	31020	3112.75	12047	8926	28.77
TATACHEM	EQ	09-Aug-2024	1029.90	1035.85	1055.75	1035.85	1042.00	1041.70	1044.45	488798	5105.26	22124	183226	37.49
TATACOMM	EQ	09-Aug-2024	1854.50	1866.45	1905.95	1863.05	1885.50	1887.50	1890.83	249046	4709.04	18605	81858	32.87
TATACON-RE	BE	09-Aug-2024	354.80	352.00	367.00	352.00	359.75	361.75	361.18	442986	1599.98	16999	-	-
TATACONSUM	EQ	09-Aug-2024	1178.30	1188.90	1188.90	1180.00	1183.15	1186.15	1185.30	489864	5806.37	29354	285556	58.29
TATAELXSI	EQ	09-Aug-2024	6819.50	6879.00	6899.90	6795.00	6887.00	6875.75	6845.16	47694	3264.73	9681	27098	56.82
TATAGOLD	EQ	09-Aug-2024	6.83	6.92	6.92	6.83	6.90	6.89	6.89	3550538	244.68	8723	2953649	83.19
TATAINVEST	EQ	09-Aug-2024	6035.90	6098.35	6098.35	5990.45	6039.95	6029.00	6029.50	15943	961.28	4785	9161	57.46
TATAMOTORS	EQ	09-Aug-2024	1041.75	1055.00	1082.95	1052.05	1071.00	1068.10	1070.33	15443008	165291.64	403926	6734430	43.61
TATAMTRDVR	EQ	09-Aug-2024	716.45	722.70	739.05	720.50	733.00	731.75	733.23	4594926	33691.18	49810	3513402	76.46
TATAPOWER	EQ	09-Aug-2024	417.95	424.90	425.00	416.05	418.20	417.75	419.67	13056991	54796.88	135742	4799682	36.76
TATASTEEL	EQ	09-Aug-2024	150.28	153.00	153.00	151.25	151.70	151.81	152.06	23290101	35414.93	259551	6964153	29.90
TATATECH	EQ	09-Aug-2024	998.80	1004.70	1009.95	987.50	989.90	989.65	996.06	391532	3899.89	24416	227023	57.98
TATSILV	EQ	09-Aug-2024	7.85	7.98	8.04	7.95	8.01	8.01	8.02	1139827	91.44	1943	969109	85.02
TATVA	EQ	09-Aug-2024	964.10	982.00	992.00	967.55	990.00	988.35	982.63	29132	286.26	3753	18303	62.83
TBI	ST	09-Aug-2024	284.20	284.70	293.00	284.60	288.00	289.35	288.62	18000	51.95	15	18000	100.00
TBOTEK	EQ	09-Aug-2024	1686.65	1692.00	1750.00	1692.00	1731.85	1732.25	1729.34	22028	380.94	4700	11520	52.30
TBZ	EQ	09-Aug-2024	164.64	168.99	174.54	162.45	163.19	163.52	167.89	1699552	2853.39	27301	519744	30.58
TCI	EQ	09-Aug-2024	998.45	1003.45	1024.40	995.10	1018.25	1016.05	1014.75	27922	283.34	5086	15867	56.83
TCIEXP	EQ	09-Aug-2024	1163.15	1163.15	1173.30	1157.20	1161.95	1164.40	1165.08	10138	118.12	2487	4710	46.46
TCIFINANCE	BE	09-Aug-2024	13.15	12.88	12.88	12.88	12.88	12.88	12.88	6104	0.79	53	-	-
TCL	SM	09-Aug-2024	193.80	195.00	204.00	195.00	196.00	196.50	199.77	56000	111.87	68	34400	61.43
TCLCONS	BE	09-Aug-2024	44.40	46.45	46.49	44.10	46.49	46.14	45.60	18234	8.31	114	-	-
TCNSBRANDS	EQ	09-Aug-2024	562.25	563.90	578.70	558.60	578.00	573.55	563.56	343171	1933.98	3864	257938	75.16
TCPLPACK	EQ	09-Aug-2024	3129.15	3140.00	3225.00	3066.05	3145.00	3106.70	3153.70	9364	295.31	1622	5392	57.58
TCS	EQ	09-Aug-2024	4172.55	4217.00	4253.65	4205.55	4220.00	4228.75	4233.82	1302536	55147.05	79876	835330	64.13
TDPOWERSYS	EQ	09-Aug-2024	395.35	402.20	414.80	397.15	408.45	409.90	408.12	459065	1873.56	18471	164424	35.82
TEAMLEASE	EQ	09-Aug-2024	3073.75	3089.15	3118.25	3011.00	3031.00	3038.60	3062.87	32892	1007.44	6823	26436	80.37
TECH	EQ	09-Aug-2024	40.35	41.21	41.25	40.04	41.00	40.74	40.50	111843	45.29	241	18476	16.52
TECHIN	BE	09-Aug-2024	29.11	29.12	29.69	29.12	29.69	29.69	29.56	6241	1.84	24	-	-
TECHLABS	ST	09-Aug-2024	762.30	788.85	788.85	727.00	745.60	745.60	750.48	12000	90.06	22	11000	91.67
TECHM	EQ	09-Aug-2024	1466.45	1484.95	1509.25	1480.55	1505.00	1506.70	1501.87	1521252	22847.18	67894	847801	55.73
TECHNOE	BE	09-Aug-2024	1617.45	1631.00	1675.00	1620.00	1660.00	1648.30	1649.36	56203	926.99	8745	-	-
TECILCHEM	BE	09-Aug-2024	19.50	18.61	20.47	18.61	18.63	18.63	19.57	194	0.04	7	-	-
TEGA	EQ	09-Aug-2024	1790.70	1811.00	1824.20	1762.25	1782.00	1783.60	1783.56	99078	1767.12	9940	66541	67.16
TEJASNET	EQ	09-Aug-2024	1234.85	1250.85	1265.40	1194.00	1207.00	1204.85	1224.73	433526	5309.51	25563	206844	47.71
TEMBO	EQ	09-Aug-2024	216.09	217.20	220.35	212.50	214.50	215.44	218.14	43315	94.49	1218	9419	21.75
TERASOFT	BE	09-Aug-2024	89.11	84.65	84.65	84.65	84.65	84.65	84.65	57387	48.58	208	-	-
TEXINFRA	EQ	09-Aug-2024	126.94	128.35	128.80	125.35	125.42	126.25	126.81	242864	307.97	4629	111107	45.75
TEXMOPIPES	EQ	09-Aug-2024	71.09	72.65	73.38	70.10	70.83	70.71	71.33	56635	40.40	837	24823	43.83
TEXRAIL	EQ	09-Aug-2024	243.25	246.50	250.95	242.80	247.00	244.30	247.33	2183024	5399.28	35743	917454	42.03
TFCILTD	EQ	09-Aug-2024	171.15	173.00	174.09	166.90	168.57	167.78	169.71	627157	1064.36	11705	304041	48.48
TFL	BE	09-Aug-2024	31.44	30.82	32.06	30.81	32.06	32.06	32.01	72826	23.31	101	-	-
TGBHOTELS	EQ	09-Aug-2024	16.36	16.65	16.79	15.73	16.21	16.03	16.27	19083	3.11	206	11598	60.78
TGL	ST	09-Aug-2024	422.20	443.30	443.30	443.30	443.30	443.30	443.30	9600	42.56	8	9600	100.00
THANGAMAYL	EQ	09-Aug-2024	1724.55	1724.55	1760.00	1711.65	1760.00	1751.95	1732.99	25742	446.11	5943	10225	39.72
THEINVEST	BE	09-Aug-2024	162.62	164.78	170.75	162.20	170.75	170.75	167.83	14280	23.97	155	-	-
THEJO	EQ	09-Aug-2024	2884.00	2939.00	3137.00	2897.50	3036.35	3054.35	3039.78	24326	739.46	5782	10411	42.80
THEMISMED	EQ	09-Aug-2024	232.15	235.10	243.90	231.70	237.70	238.20	237.34	59837	142.01	5738	29460	49.23
THERMAX	EQ	09-Aug-2024	4358.40	4400.00	4515.95	4301.05	4357.00	4356.40	4378.27	113584	4973.01	22188	50710	44.65
THOMASCOOK	EQ	09-Aug-2024	207.10	210.40	213.45	205.75	210.80	211.15	209.48	768991	1610.91	16951	439217	57.12
THOMASCOTT	BE	09-Aug-2024	248.15	260.55	260.55	260.55	260.55	260.55	260.55	1599	4.17	10	-	-
THYROCARE	EQ	09-Aug-2024	794.65	809.90	819.60	800.40	811.00	806.35	809.65	82331	666.59	7102	40402	49.07
TI	EQ	09-Aug-2024	238.70	240.50	242.00	237.95	240.70	240.40	239.82	220266	528.25	7721	120417	54.67
TIDEWATER	EQ	09-Aug-2024	2407.50	2431.55	2450.40	2392.00	2405.00	2402.85	2412.44	23594	569.19	4787	12531	53.11
TIIL	EQ	09-Aug-2024	3104.55	3349.95	3367.30	3116.15	3229.95	3226.25	3236.90	91974	2977.11	15522	45265	49.21
TIINDIA	EQ	09-Aug-2024	4007.80	4015.10	4054.90	3985.00	3999.40	4007.15	4015.54	69435	2788.19	13447	26284	37.85
TIJARIA	BE	09-Aug-2024	15.00	15.00	15.30	14.80	14.80	14.80	15.00	9329	1.40	35	-	-
TIL	BZ	09-Aug-2024	380.00	387.00	387.60	387.00	387.60	387.60	387.47	5542	21.47	33	-	-
TIMESCAN	SM	09-Aug-2024	64.75	67.95	67.95	67.95	67.95	67.95	67.95	62000	42.13	24	62000	100.00
TIMESGTY	EQ	09-Aug-2024	130.06	133.35	133.35	128.00	129.80	128.90	129.93	43120	56.02	1445	9396	21.79
TIMETECHNO	EQ	09-Aug-2024	318.20	321.00	330.00	319.50	328.05	327.20	325.22	1223474	3978.96	41470	385455	31.50
TIMKEN	EQ	09-Aug-2024	4182.45	4100.00	4129.75	3920.00	3952.95	3973.50	4024.50	162956	6558.17	18188	108488	66.58
TIPSFILMS	EQ	09-Aug-2024	472.95	478.00	567.50	478.00	554.95	556.55	556.65	163435	909.75	4409	36958	22.61
TIPSINDLTD	EQ	09-Aug-2024	673.50	683.80	725.60	677.00	708.80	716.35	708.89	1328198	9415.52	58076	366460	27.59
TIRUMALCHM	EQ	09-Aug-2024	318.05	321.50	340.00	318.85	333.55	335.10	333.46	874623	2916.49	26715	350269	40.05
TIRUPATI	SM	09-Aug-2024	717.00	707.00	709.00	707.00	709.00	709.00	707.67	3000	21.23	2	3000	100.00
TIRUPATIFL	BE	09-Aug-2024	24.17	24.65	24.65	24.65	24.65	24.65	24.65	99211	24.46	290	-	-
TITAGARH	EQ	09-Aug-2024	1352.15	1373.00	1379.35	1336.45	1357.00	1348.70	1351.24	969421	13099.21	65864	417698	43.09
TITAN	EQ	09-Aug-2024	3296.50	3350.00	3350.00	3285.10	3331.00	3331.70	3312.69	1019809	33783.15	59468	625429	61.33
TMB	EQ	09-Aug-2024	450.80	456.00	456.00	449.50	452.00	451.55	451.71	89310	403.43	7436	44412	49.73
TNIDETF	EQ	09-Aug-2024	90.21	90.21	92.17	90.21	91.20	91.24	91.25	109096	99.55	530	21894	20.07
TNPETRO	EQ	09-Aug-2024	93.76	95.76	96.17	94.10	94.70	94.93	95.24	318478	303.32	5856	131324	41.23
TNPL	EQ	09-Aug-2024	242.05	246.80	246.80	238.70	239.30	239.10	240.48	120229	289.12	8487	77461	64.43
TNTELE	BE	09-Aug-2024	14.15	13.86	13.86	13.86	13.86	13.86	13.86	1781	0.25	24	-	-
TOKYOPLAST	EQ	09-Aug-2024	113.91	114.00	122.00	112.90	116.05	116.29	117.54	34610	40.68	1005	14405	41.62
TOP100CASE	EQ	09-Aug-2024	10.38	10.56	10.56	10.36	10.44	10.44	10.47	102434	10.73	452	93928	91.70
TORNTPHARM	EQ	09-Aug-2024	3333.40	3339.35	3363.75	3300.10	3340.00	3338.40	3335.59	140553	4688.27	20087	52430	37.30
TORNTPOWER	EQ	09-Aug-2024	1747.40	1779.00	1850.00	1755.05	1792.00	1791.50	1803.89	1710447	30854.55	97803	338448	19.79
TOTAL	BE	09-Aug-2024	107.98	108.00	109.00	105.50	108.00	106.99	107.50	10334	11.11	55	-	-
TOUCHWOOD	EQ	09-Aug-2024	163.33	163.00	170.09	153.10	154.20	156.79	159.16	31073	49.45	1336	10077	32.43
TPHQ	BE	09-Aug-2024	1.50	1.55	1.55	1.45	1.53	1.51	1.50	2753464	41.37	2030	-	-
TPLPLASTEH	EQ	09-Aug-2024	114.53	116.98	117.95	108.80	112.30	111.97	112.58	770060	866.95	3653	158570	20.59
TRACXN	EQ	09-Aug-2024	90.48	91.90	95.92	90.84	94.70	94.39	94.06	1072011	1008.32	12149	354365	33.06
TRANSTEEL	SM	09-Aug-2024	71.75	71.05	71.70	70.15	70.15	70.45	71.04	44000	31.26	22	30000	68.18
TRANSWIND	SM	09-Aug-2024	18.10	18.00	18.50	17.20	17.20	17.20	17.92	28000	5.02	6	16000	57.14
TREEHOUSE	EQ	09-Aug-2024	23.26	23.26	24.49	23.26	24.00	23.88	23.73	13822	3.28	163	8061	58.32
TREJHARA	BE	09-Aug-2024	180.62	189.00	189.65	184.06	189.65	189.63	189.01	23715	44.82	261	-	-
TREL	EQ	09-Aug-2024	48.09	49.00	49.79	47.01	47.30	47.36	48.07	533072	256.26	5466	243081	45.60
TRENT	EQ	09-Aug-2024	5644.10	5738.85	6373.85	5626.60	6320.25	6275.35	6138.34	6877196	422145.97	352671	1868018	27.16
TRF	EQ	09-Aug-2024	476.90	493.95	494.00	473.10	482.00	482.05	480.92	17899	86.08	613	13064	72.99
TRIDENT	EQ	09-Aug-2024	38.01	38.59	38.60	37.60	37.93	37.88	38.10	8067085	3073.80	32180	2549610	31.61
TRIDHYA	SM	09-Aug-2024	29.50	29.30	30.40	29.30	29.40	29.40	29.68	12000	3.56	4	12000	100.00
TRIGYN	BE	09-Aug-2024	122.95	127.75	127.75	123.01	124.90	124.25	124.82	30076	37.54	311	-	-
TRIL	BE	09-Aug-2024	699.90	710.00	714.70	682.00	694.95	690.10	693.72	77723	539.18	3344	-	-
TRITURBINE	EQ	09-Aug-2024	688.15	719.00	724.60	671.85	693.00	695.70	698.98	5133088	35879.09	137597	685702	13.36
TRIVENI	EQ	09-Aug-2024	378.70	378.70	383.85	378.50	379.00	379.80	381.08	143224	545.81	8569	63827	44.56
TROM	ST	09-Aug-2024	233.15	235.00	239.00	225.00	233.00	231.55	230.97	154800	357.55	127	147600	95.35
TRU	EQ	09-Aug-2024	47.32	47.45	48.10	46.55	46.55	47.25	47.43	4009480	1901.69	7799	987710	24.63
TRUST	ST	09-Aug-2024	174.65	183.35	183.35	180.00	183.35	182.05	183.15	274800	503.28	212	267600	97.38
TTKHLTCARE	EQ	09-Aug-2024	1570.85	1578.75	1617.00	1567.95	1581.00	1586.50	1589.89	6769	107.62	2258	3012	44.50
TTKPRESTIG	EQ	09-Aug-2024	992.65	1004.95	1005.00	995.10	1000.80	1000.30	999.45	96313	962.60	16332	61657	64.02
TTL	EQ	09-Aug-2024	119.03	119.99	121.57	117.50	119.00	118.50	119.38	20710	24.72	1187	8484	40.97
TTML	EQ	09-Aug-2024	94.22	96.28	96.50	92.60	93.19	92.92	93.93	7309982	6866.27	49741	2132939	29.18
TUNWAL	SM	09-Aug-2024	45.85	46.50	50.10	46.00	48.90	49.15	48.46	902000	437.07	426	550000	60.98
TV18BRDCST	EQ	09-Aug-2024	45.70	46.09	47.99	45.50	46.85	46.85	46.98	17456635	8201.74	42741	5925880	33.95
TVSELECT	EQ	09-Aug-2024	360.60	364.90	364.90	356.10	358.00	359.80	359.12	34054	122.29	2440	15069	44.25
TVSHLTD	EQ	09-Aug-2024	13467.30	13455.00	14049.90	13287.55	13925.00	13943.00	13739.47	5180	711.70	2697	2469	47.66
TVSMOTOR	EQ	09-Aug-2024	2529.05	2541.60	2589.60	2534.05	2580.00	2581.45	2574.77	554497	14277.03	37358	279539	50.41
TVSSCS	EQ	09-Aug-2024	189.91	191.50	191.95	187.15	188.99	189.67	189.17	1024207	1937.47	17659	437826	42.75
TVSSRICHAK	EQ	09-Aug-2024	4259.30	4349.55	4349.55	4159.00	4200.00	4186.00	4221.38	6003	253.41	1937	3021	50.32
TVTODAY	EQ	09-Aug-2024	263.50	266.50	271.75	263.70	268.50	268.50	267.52	289486	774.42	14871	127352	43.99
TVVISION	BE	09-Aug-2024	8.24	8.40	8.40	8.40	8.40	8.40	8.40	17127	1.44	15	-	-
UBL	EQ	09-Aug-2024	1945.35	1960.50	1961.50	1921.00	1946.00	1945.45	1945.07	303629	5905.80	25440	212567	70.01
UCAL	EQ	09-Aug-2024	166.41	166.01	168.60	164.21	167.60	168.00	166.59	19407	32.33	720	12570	64.77
UCOBANK	EQ	09-Aug-2024	51.47	52.00	52.30	51.39	51.65	51.61	51.85	7221320	3744.56	23184	1900063	26.31
UDAICEMENT	EQ	09-Aug-2024	35.60	36.29	36.29	35.16	35.60	35.57	35.63	766891	273.28	5832	427705	55.77
UDS	EQ	09-Aug-2024	319.40	323.35	340.00	318.30	333.00	332.55	329.99	1827069	6029.18	51223	1038396	56.83
UFLEX	EQ	09-Aug-2024	566.50	585.00	612.00	580.10	593.65	594.85	600.87	1252938	7528.53	43095	245829	19.62
UFO	EQ	09-Aug-2024	125.37	128.00	128.90	126.48	128.15	127.93	127.76	126284	161.34	3365	62274	49.31
UGARSUGAR	EQ	09-Aug-2024	76.43	77.41	77.74	76.58	76.63	76.71	76.91	97081	74.66	2755	46957	48.37
UGROCAP	EQ	09-Aug-2024	243.00	246.00	252.95	241.10	251.00	251.75	246.67	224659	554.17	10610	115750	51.52
UJJIVANSFB	EQ	09-Aug-2024	42.36	42.89	42.89	42.12	42.40	42.29	42.40	10175345	4314.20	55492	6502767	63.91
ULTRACEMCO	EQ	09-Aug-2024	11258.00	11449.00	11449.00	11231.05	11315.60	11300.35	11299.80	189230	21382.61	34727	104668	55.31
UMA	SM	09-Aug-2024	31.25	31.25	36.80	31.25	35.60	34.70	34.91	416000	145.23	103	236000	56.73
UMAEXPORTS	EQ	09-Aug-2024	84.29	85.90	87.47	85.00	85.90	86.24	86.13	66325	57.12	1054	36413	54.90
UMANGDAIRY	BE	09-Aug-2024	126.65	126.00	126.00	121.10	122.55	122.19	123.13	25335	31.20	276	-	-
UMESLTD	BE	09-Aug-2024	7.83	7.67	7.67	7.67	7.67	7.67	7.67	8519	0.65	29	-	-
UNICHEMLAB	EQ	09-Aug-2024	578.30	598.20	603.70	554.90	559.00	558.95	570.13	95743	545.86	6106	40683	42.49
UNIDT	EQ	09-Aug-2024	247.94	251.65	252.40	244.00	246.55	248.81	247.92	20535	50.91	999	12730	61.99
UNIENTER	EQ	09-Aug-2024	161.59	161.70	165.45	161.21	165.00	163.16	163.20	4733	7.72	287	2349	49.63
UNIHEALTH	SM	09-Aug-2024	117.55	121.60	133.00	115.80	130.00	128.80	126.70	60000	76.02	57	48000	80.00
UNIINFO	EQ	09-Aug-2024	39.06	39.25	41.99	38.61	40.41	40.91	40.62	72580	29.48	964	35223	48.53
UNIONBANK	EQ	09-Aug-2024	120.40	122.35	123.37	121.23	123.00	123.02	122.53	10893251	13347.81	43133	5259802	48.28
UNIPARTS	EQ	09-Aug-2024	504.15	490.25	498.95	487.00	490.00	490.10	490.33	151502	742.86	9442	98646	65.11
UNITDSPR	EQ	09-Aug-2024	1459.80	1459.90	1480.40	1446.10	1446.10	1454.95	1468.12	528351	7756.83	46062	235734	44.62
UNITECH	BZ	09-Aug-2024	10.01	9.91	10.14	9.90	10.10	10.02	9.98	3668424	366.05	3681	-	-
UNITEDPOLY	EQ	09-Aug-2024	91.43	92.90	93.80	90.20	92.70	91.77	92.23	31015	28.61	1132	12856	41.45
UNITEDTEA	EQ	09-Aug-2024	408.35	405.55	449.00	405.55	444.95	446.00	435.45	40109	174.66	1671	23249	57.96
UNIVASTU	EQ	09-Aug-2024	178.75	178.70	195.00	177.69	190.00	189.79	189.20	29696	56.19	328	25741	86.68
UNIVCABLES	EQ	09-Aug-2024	738.25	747.85	761.05	737.25	750.00	753.00	744.88	135701	1010.81	12542	91949	67.76
UNIVPHOTO	EQ	09-Aug-2024	369.15	367.05	373.80	363.75	365.00	367.00	369.12	2842	10.49	733	1400	49.26
UNOMINDA	EQ	09-Aug-2024	985.55	988.00	1009.70	970.50	1003.65	1006.20	989.11	811479	8026.40	48345	308072	37.96
UPL	EQ	09-Aug-2024	547.80	558.50	562.00	550.65	555.05	554.60	556.03	2061454	11462.38	36512	782857	37.98
URAVI	EQ	09-Aug-2024	542.75	555.00	593.00	534.05	550.00	546.60	550.51	3901	21.48	322	2422	62.09
URBAN	SM	09-Aug-2024	444.20	458.00	464.90	432.00	434.00	433.25	441.27	18000	79.43	44	13600	75.56
URJA	EQ	09-Aug-2024	20.65	20.94	21.12	20.60	20.74	20.72	20.81	1886319	392.54	11118	959686	50.88
USASEEDS	SM	09-Aug-2024	274.90	277.00	280.00	277.00	278.00	278.00	278.25	1200	3.34	4	900	75.00
USHAMART	EQ	09-Aug-2024	351.15	356.00	362.95	345.45	345.45	347.20	351.45	463994	1630.73	13279	257997	55.60
USK	BE	09-Aug-2024	70.93	72.80	72.80	70.00	71.80	71.00	70.84	111273	78.82	819	-	-
UTIAMC	EQ	09-Aug-2024	995.00	998.55	1020.20	988.30	996.05	993.35	1002.75	185184	1856.93	15336	86066	46.48
UTIBANKETF	EQ	09-Aug-2024	51.22	51.94	52.10	51.25	51.69	51.59	51.86	893786	463.50	810	279738	31.30
UTINEXT50	EQ	09-Aug-2024	76.44	77.49	77.50	76.80	77.20	77.22	77.12	237041	182.81	951	23498	9.91
UTINIFTETF	EQ	09-Aug-2024	261.53	264.52	266.89	262.91	263.40	263.71	263.79	66889	176.45	177	50616	75.67
UTISENSETF	EQ	09-Aug-2024	857.89	861.51	880.96	861.51	871.00	865.44	867.14	10274	89.09	149	1424	13.86
UTISXN50	EQ	09-Aug-2024	88.20	89.78	90.27	88.36	89.17	89.17	89.42	3653	3.27	92	904	24.75
UTKARSHBNK	EQ	09-Aug-2024	48.73	49.58	49.64	48.60	48.70	48.67	48.89	976490	477.41	6669	546473	55.96
UTSSAV	ST	09-Aug-2024	121.30	127.35	127.35	127.35	127.35	127.35	127.35	75600	96.28	60	75600	100.00
UTTAMSUGAR	EQ	09-Aug-2024	322.10	322.15	324.65	318.25	319.75	319.85	321.63	46820	150.59	3429	24418	52.15
V2RETAIL	BE	09-Aug-2024	872.65	896.00	916.25	872.65	916.25	916.25	903.58	18359	165.89	499	-	-
VADILALIND	EQ	09-Aug-2024	4200.85	4203.75	4257.95	4100.40	4209.00	4202.60	4189.59	15337	642.56	4638	7543	49.18
VAIBHAVGBL	EQ	09-Aug-2024	299.90	303.00	310.35	299.00	299.50	299.90	301.29	528947	1593.67	21997	283234	53.55
VAISHALI	EQ	09-Aug-2024	162.05	163.00	167.00	161.50	164.25	163.74	163.78	99908	163.63	1147	52981	53.03
VAKRANGEE	EQ	09-Aug-2024	21.75	22.45	22.45	21.75	21.85	21.90	21.98	7619072	1674.50	17421	2929842	38.45
VALIANTLAB	EQ	09-Aug-2024	120.26	120.50	129.80	119.93	129.00	128.57	125.86	210389	264.79	8241	72734	34.57
VALIANTORG	EQ	09-Aug-2024	391.45	392.00	397.20	388.00	390.00	390.50	392.08	18538	72.68	2616	9241	49.85
VARDHACRLC	EQ	09-Aug-2024	60.46	61.65	62.00	60.46	60.46	60.85	61.25	53047	32.49	758	30210	56.95
VARDMNPOLY	EQ	09-Aug-2024	9.93	10.12	10.18	9.80	10.00	9.97	10.03	203267	20.39	565	163182	80.28
VARROC	EQ	09-Aug-2024	569.75	572.65	575.70	550.00	553.20	556.20	558.76	389745	2177.75	26647	218040	55.94
VASCONEQ	EQ	09-Aug-2024	73.28	74.40	74.69	73.06	73.30	73.39	73.57	539358	396.79	5308	260631	48.32
VASWANI	EQ	09-Aug-2024	51.85	52.00	54.00	49.80	50.75	50.54	51.38	217969	111.99	3082	100259	46.00
VBL	EQ	09-Aug-2024	1489.55	1510.05	1527.50	1500.05	1506.00	1508.60	1514.56	1192358	18058.95	52834	744680	62.45
VEDL	EQ	09-Aug-2024	422.30	430.10	432.25	423.55	429.30	428.85	428.21	8363641	35813.65	92943	2952305	35.30
VENKEYS	EQ	09-Aug-2024	2295.75	2324.00	2389.00	2295.95	2315.45	2328.75	2336.38	276234	6453.87	31355	75370	27.28
VENUSPIPES	EQ	09-Aug-2024	2080.05	2120.00	2120.00	2074.05	2086.00	2080.95	2086.65	35206	734.63	6530	20040	56.92
VENUSREM	EQ	09-Aug-2024	400.50	401.00	401.85	392.95	399.70	396.90	397.70	43783	174.12	3678	23711	54.16
VERA	SM	09-Aug-2024	88.00	92.40	92.40	87.00	87.00	87.00	92.25	54000	49.82	10	54000	100.00
VERANDA	BE	09-Aug-2024	286.60	290.35	294.00	275.20	276.00	280.70	284.77	163798	466.44	610	-	-
VERITAAS	SM	09-Aug-2024	144.35	139.00	139.10	138.05	139.10	139.10	138.72	3600	4.99	3	3600	100.00
VERTEXPLUS	ST	09-Aug-2024	143.75	136.60	136.60	136.60	136.60	136.60	136.60	2400	3.28	4	2400	100.00
VERTOZ	EQ	09-Aug-2024	33.83	35.28	35.28	33.90	34.07	34.03	34.48	353252	121.81	2019	240304	68.03
VESUVIUS	EQ	09-Aug-2024	5100.55	5200.00	5200.00	5111.40	5139.95	5127.00	5147.09	13983	719.72	4765	8562	61.23
VETO	EQ	09-Aug-2024	173.69	175.38	181.00	174.00	174.50	174.95	177.27	872237	1546.25	30139	257540	29.53
VGUARD	EQ	09-Aug-2024	467.20	468.80	475.70	468.80	474.00	474.40	473.17	195991	927.38	14609	114835	58.59
VHL	EQ	09-Aug-2024	3927.00	3960.00	3988.80	3927.00	3927.00	3955.45	3958.09	824	32.61	465	416	50.49
VHLTD	BE	09-Aug-2024	114.25	115.00	118.80	111.51	117.00	117.56	115.92	30121	34.92	156	-	-
VIDHIING	EQ	09-Aug-2024	448.50	454.60	454.90	444.45	453.85	453.30	448.88	14211	63.79	2695	9469	66.63
VIJAYA	EQ	09-Aug-2024	793.90	805.00	835.00	802.45	832.95	829.35	823.88	240479	1981.27	16099	108798	45.24
VIJIFIN	BE	09-Aug-2024	2.05	2.09	2.09	2.09	2.09	2.09	2.09	180603	3.77	38	-	-
VIKASECO	EQ	09-Aug-2024	3.91	3.98	4.03	3.92	3.95	3.95	3.96	10805628	427.98	8203	6489547	60.06
VIKASLIFE	EQ	09-Aug-2024	5.12	5.15	5.20	5.05	5.07	5.06	5.09	5806294	295.72	9045	3201994	55.15
VILAS	ST	09-Aug-2024	461.95	481.95	485.00	465.75	480.00	480.00	478.51	28000	133.98	27	26000	92.86
VILINBIO	SM	09-Aug-2024	17.00	15.40	18.00	15.40	18.00	17.55	17.40	52000	9.05	4	28000	53.85
VIMTALABS	EQ	09-Aug-2024	504.40	507.50	510.80	497.00	500.20	502.35	501.12	37345	187.14	2533	23916	64.04
VINATIORGA	EQ	09-Aug-2024	2310.35	2310.35	2330.00	2248.00	2292.00	2265.05	2305.42	93622	2158.38	15379	51303	54.80
VINDHYATEL	EQ	09-Aug-2024	2720.30	2745.00	2791.95	2709.60	2725.00	2729.30	2745.66	34310	942.04	7405	16322	47.57
VINEETLAB	EQ	09-Aug-2024	63.88	64.10	64.65	61.23	61.55	61.71	62.44	31220	19.49	778	16135	51.68
VINNY	EQ	09-Aug-2024	4.25	4.80	4.90	4.35	4.59	4.61	4.61	2819471	129.93	4175	1512407	53.64
VINSYS	SM	09-Aug-2024	370.00	375.00	375.00	361.05	375.00	372.50	369.31	6000	22.16	12	4500	75.00
VINYAS	ST	09-Aug-2024	959.00	955.00	1003.00	955.00	975.00	975.00	974.38	5000	48.72	24	4400	88.00
VINYLINDIA	EQ	09-Aug-2024	386.30	388.30	391.70	384.00	385.80	385.20	388.43	21883	85.00	2239	13155	60.12
VIPCLOTHNG	BE	09-Aug-2024	43.88	44.00	46.07	43.50	46.07	46.07	45.55	446049	203.19	620	-	-
VIPIND	EQ	09-Aug-2024	448.15	457.00	457.30	448.25	448.90	449.75	451.95	158731	717.38	8606	88683	55.87
VIPULLTD	EQ	09-Aug-2024	36.20	37.04	37.26	34.39	34.39	34.39	34.54	3789249	1308.88	2977	1821491	48.07
VIRINCHI	EQ	09-Aug-2024	32.56	32.60	33.47	32.52	33.08	33.02	32.97	244114	80.48	1919	102022	41.79
VISAKAIND	EQ	09-Aug-2024	110.38	110.58	114.03	108.63	112.65	113.01	112.13	511922	574.03	6472	209741	40.97
VISAMAN	SM	09-Aug-2024	43.00	43.00	43.25	42.10	42.10	42.80	42.96	54000	23.20	17	54000	100.00
VISHNU	EQ	09-Aug-2024	419.85	425.95	428.40	421.00	425.00	423.05	424.52	43360	184.07	3860	25934	59.81
VISHNUINFR	SM	09-Aug-2024	268.60	280.00	286.95	274.00	283.00	282.65	280.62	103000	289.03	175	79500	77.18
VISHWARAJ	EQ	09-Aug-2024	16.19	16.31	16.31	16.05	16.10	16.08	16.14	364237	58.79	1801	203236	55.80
VISHWAS	SM	09-Aug-2024	75.45	75.60	75.60	75.60	75.60	75.60	75.60	1600	1.21	1	1600	100.00
VITAL	ST	09-Aug-2024	81.50	81.30	83.50	81.00	83.50	83.50	82.16	10800	8.87	9	9600	88.89
VIVIANA	ST	09-Aug-2024	852.30	871.80	893.75	855.00	875.00	875.00	882.05	7500	66.15	15	6500	86.67
VIVIDHA	BE	09-Aug-2024	1.07	1.07	1.07	1.06	1.07	1.07	1.07	166378	1.77	216	-	-
VLEGOV	EQ	09-Aug-2024	94.84	95.26	104.32	95.01	102.25	101.94	101.02	7137161	7209.99	25257	2582005	36.18
VLINFRA	ST	09-Aug-2024	107.15	108.90	112.50	106.00	112.50	112.50	111.16	264000	293.45	79	252000	95.45
VLSFINANCE	EQ	09-Aug-2024	323.30	332.00	353.15	325.75	346.50	346.80	339.05	685732	2324.98	31151	327549	47.77
VMARCIND	SM	09-Aug-2024	314.70	327.90	330.40	326.70	330.40	330.40	329.47	53000	174.62	52	49000	92.45
VMART	EQ	09-Aug-2024	3606.90	3600.05	3714.50	3585.65	3673.00	3669.90	3669.55	17903	656.96	6509	7776	43.43
VOLTAMP	EQ	09-Aug-2024	13512.20	13600.00	13739.90	13212.00	13305.00	13309.65	13367.74	15337	2050.21	7392	6640	43.29
VOLTAS	EQ	09-Aug-2024	1436.00	1444.00	1444.00	1418.55	1432.30	1428.85	1430.65	1007544	14414.42	57923	525779	52.18
VPRPL	EQ	09-Aug-2024	284.40	287.85	290.75	275.15	278.00	278.40	281.59	2108824	5938.16	49594	788284	37.38
VR	SM	09-Aug-2024	221.60	225.30	227.95	225.30	227.95	227.95	226.63	3200	7.25	2	1600	50.00
VRAJ	EQ	09-Aug-2024	218.04	223.00	224.59	220.78	222.80	222.39	222.95	62598	139.56	3993	31921	50.99
VRLLOG	EQ	09-Aug-2024	519.45	528.00	533.05	520.00	532.00	528.15	524.89	269259	1413.32	7674	217247	80.68
VSCL	SM	09-Aug-2024	53.60	56.20	56.25	56.20	56.25	56.25	56.23	6000	3.37	2	6000	100.00
VSSL	EQ	09-Aug-2024	276.75	279.00	280.30	263.00	268.00	265.20	267.62	130854	350.19	7317	82734	63.23
VSTIND	EQ	09-Aug-2024	4135.60	4198.20	4228.00	4123.05	4145.00	4141.65	4161.91	53046	2207.73	8882	29826	56.23
VSTL	BE	09-Aug-2024	247.50	242.70	242.70	242.70	242.70	242.70	242.70	20965	50.88	496	-	-
VSTTILLERS	EQ	09-Aug-2024	4038.00	4010.05	4085.00	4010.05	4025.00	4039.15	4055.21	2928	118.74	993	1537	52.49
VTL	EQ	09-Aug-2024	510.95	513.55	521.75	503.30	519.45	519.25	514.33	278802	1433.95	17440	114708	41.14
WABAG	EQ	09-Aug-2024	1292.80	1290.00	1322.95	1239.00	1261.00	1259.95	1272.47	1031789	13129.24	63373	362917	35.17
WALCHANNAG	EQ	09-Aug-2024	376.90	377.70	382.70	362.45	373.35	376.20	371.36	799104	2967.53	15076	312399	39.09
WALPAR	SM	09-Aug-2024	121.45	124.40	125.45	124.30	124.30	124.30	124.58	6000	7.47	6	6000	100.00
WANBURY	EQ	09-Aug-2024	199.86	200.00	205.00	197.99	202.50	200.90	201.62	156097	314.72	2629	103455	66.28
WEALTH	BE	09-Aug-2024	1282.75	1272.00	1324.00	1251.00	1290.00	1275.25	1277.80	9472	121.03	797	-	-
WEBELSOLAR	BE	09-Aug-2024	736.55	773.35	773.35	740.00	773.35	773.35	772.05	358315	2766.39	3729	-	-
WEIZMANIND	BE	09-Aug-2024	117.25	116.00	119.49	116.00	119.49	118.15	117.03	2608	3.05	47	-	-
WEL	EQ	09-Aug-2024	1503.20	1534.85	1545.70	1492.55	1504.95	1514.80	1522.71	41048	625.04	2122	9586	23.35
WELCORP	EQ	09-Aug-2024	647.30	654.95	665.00	642.65	653.70	657.80	654.49	821721	5378.10	22800	381964	46.48
WELENT	EQ	09-Aug-2024	537.90	539.85	560.00	538.00	555.00	555.15	549.01	228004	1251.76	13810	105649	46.34
WELINV	EQ	09-Aug-2024	853.85	854.50	854.80	820.50	820.50	834.00	839.90	131	1.10	36	59	45.04
WELSPUNLIV	EQ	09-Aug-2024	179.11	180.67	181.90	175.10	177.55	177.31	177.48	2880014	5111.55	42002	1027503	35.68
WENDT	EQ	09-Aug-2024	14917.35	15131.00	15131.00	14914.90	15105.00	15101.45	15064.21	273	41.13	192	157	57.51
WESTLIFE	EQ	09-Aug-2024	794.70	797.50	804.20	795.00	802.90	800.10	800.52	15244	122.03	2887	6997	45.90
WEWIN	BE	09-Aug-2024	72.74	74.30	74.30	71.00	74.30	74.27	71.93	12485	8.98	68	-	-
WHEELS	EQ	09-Aug-2024	797.30	797.85	814.00	797.85	811.00	812.10	810.02	30147	244.20	2804	17100	56.72
WHIRLPOOL	EQ	09-Aug-2024	2097.70	2104.75	2140.00	2078.60	2105.00	2089.50	2100.12	259980	5459.90	11990	221519	85.21
WILLAMAGOR	EQ	09-Aug-2024	35.64	35.59	35.75	34.40	34.70	34.79	35.05	12418	4.35	270	7158	57.64
WINDLAS	EQ	09-Aug-2024	858.75	861.80	871.00	841.00	857.50	865.45	858.26	55350	475.05	7558	23248	42.00
WINDMACHIN	EQ	09-Aug-2024	164.13	164.50	172.33	164.50	172.33	172.33	169.66	136282	231.21	2206	104262	76.50
WINNY	SM	09-Aug-2024	252.20	249.00	249.00	249.00	249.00	249.00	249.00	1000	2.49	1	1000	100.00
WINSOL	SM	09-Aug-2024	362.00	360.00	379.00	360.00	362.20	363.55	369.12	72000	265.77	43	57600	80.00
WINSOME	BE	09-Aug-2024	4.13	4.13	4.21	4.04	4.21	4.20	4.18	107037	4.48	126	-	-
WIPL	EQ	09-Aug-2024	175.11	185.00	185.00	175.11	180.95	180.53	179.68	25057	45.02	811	12905	51.50
WIPRO	EQ	09-Aug-2024	487.30	495.35	496.45	489.65	492.00	491.30	492.02	3032974	14922.75	58877	1237184	40.79
WOCKPHARMA	BE	09-Aug-2024	921.85	930.00	967.90	902.15	967.90	956.60	946.19	498127	4713.25	8545	-	-
WOMANCART	ST	09-Aug-2024	292.00	277.40	290.00	277.40	285.00	285.00	284.35	6400	18.20	4	6400	100.00
WONDERLA	EQ	09-Aug-2024	803.90	809.35	815.00	805.60	811.30	810.00	810.99	45135	366.04	6923	23849	52.84
WORTH	EQ	09-Aug-2024	124.42	125.00	131.60	125.00	129.10	130.11	128.67	59057	75.99	1391	34245	57.99
WSI	EQ	09-Aug-2024	154.71	159.00	162.00	155.77	162.00	160.38	158.72	100080	158.85	4659	56469	56.42
WSTCSTPAPR	EQ	09-Aug-2024	588.00	592.00	596.70	586.50	589.10	589.10	590.24	137780	813.23	8993	72263	52.45
WTICAB	SM	09-Aug-2024	266.75	265.05	269.70	257.70	260.00	258.75	263.29	75000	197.47	68	46000	61.33
XCHANGING	EQ	09-Aug-2024	123.32	128.70	128.70	120.60	122.18	121.83	123.49	1092480	1349.06	14469	338610	30.99
XELPMOC	EQ	09-Aug-2024	112.67	112.01	112.90	106.00	106.56	106.94	109.21	24980	27.28	772	14309	57.28
XPROINDIA	EQ	09-Aug-2024	1045.30	1057.30	1060.00	1034.55	1044.80	1040.05	1051.76	35268	370.94	5497	23377	66.28
YAARI	EQ	09-Aug-2024	9.90	10.05	10.07	9.80	9.91	9.86	9.89	108911	10.77	520	77526	71.18
YASHO	EQ	09-Aug-2024	1804.80	1827.00	1838.60	1785.00	1812.00	1811.35	1809.30	9643	174.47	2565	5123	53.13
YASHOPTICS	SM	09-Aug-2024	95.70	96.00	96.70	93.10	93.50	93.75	94.54	41600	39.33	25	30400	73.08
YATHARTH	EQ	09-Aug-2024	445.25	452.00	452.00	442.60	446.80	447.80	447.70	203354	910.41	9012	138705	68.21
YATRA	EQ	09-Aug-2024	130.57	133.00	133.39	128.00	130.39	130.76	131.39	382623	502.73	8519	299032	78.15
YCCL	SM	09-Aug-2024	23.90	23.90	23.90	23.90	23.90	23.90	23.90	3000	0.72	1	3000	100.00
YESBANK	EQ	09-Aug-2024	23.92	24.19	24.33	23.84	24.07	23.94	24.09	103930859	25036.09	119597	30974553	29.80
YUDIZ	ST	09-Aug-2024	56.75	58.90	59.55	57.15	59.55	59.55	58.91	8800	5.18	11	8800	100.00
YUKEN	EQ	09-Aug-2024	1274.80	1305.00	1305.00	1267.50	1280.00	1272.65	1279.49	11351	145.23	1495	7152	63.01
ZAGGLE	EQ	09-Aug-2024	360.45	363.40	369.80	357.20	357.95	360.00	362.34	1593207	5772.86	38061	538192	33.78
ZEAL	SM	09-Aug-2024	190.50	190.50	194.00	189.80	189.80	190.00	191.34	9000	17.22	15	6000	66.67
ZEEL	EQ	09-Aug-2024	138.25	139.20	139.80	137.16	137.69	137.53	138.55	5924140	8208.10	34154	2297449	38.78
ZEELEARN	BE	09-Aug-2024	10.77	10.55	10.55	10.55	10.55	10.55	10.55	118735	12.53	215	-	-
ZEEMEDIA	EQ	09-Aug-2024	13.56	13.71	14.10	13.57	13.64	13.64	13.72	2229672	305.93	4016	943851	42.33
ZENITHDRUG	SM	09-Aug-2024	82.05	84.00	84.00	81.00	82.45	82.00	82.27	192000	157.95	27	179200	93.33
ZENITHEXPO	BE	09-Aug-2024	258.30	268.30	268.30	251.55	256.90	256.90	255.87	2145	5.49	43	-	-
ZENITHSTL	BE	09-Aug-2024	9.86	9.66	9.68	9.66	9.68	9.68	9.66	160908	15.55	176	-	-
ZENSARTECH	EQ	09-Aug-2024	753.05	761.00	777.85	757.55	772.00	772.35	768.54	429951	3304.34	25944	138668	32.25
ZENTEC	EQ	09-Aug-2024	1684.45	1730.00	1767.95	1680.00	1733.00	1734.75	1719.07	598869	10294.98	33775	261752	43.71
ZFCVINDIA	EQ	09-Aug-2024	15445.45	15458.05	15560.90	15369.30	15400.00	15424.20	15495.57	26315	4077.66	1948	24427	92.83
ZIMLAB	EQ	09-Aug-2024	111.16	112.51	112.51	107.01	109.00	108.35	109.02	116223	126.71	2740	69324	59.65
ZODIAC	BE	09-Aug-2024	719.85	734.20	734.20	734.20	734.20	734.20	734.20	3906	28.68	134	-	-
ZODIACLOTH	BE	09-Aug-2024	126.30	128.85	129.20	123.60	127.00	126.29	126.33	15793	19.95	116	-	-
ZOMATO	EQ	09-Aug-2024	265.59	267.73	272.90	265.55	266.90	267.09	269.67	52601958	141852.43	329825	15679351	29.81
ZOTA	EQ	09-Aug-2024	652.70	666.00	668.00	645.45	649.75	647.25	652.81	27728	181.01	3382	14421	52.01
ZTECH	SM	09-Aug-2024	322.25	335.00	335.00	305.00	313.00	317.90	318.79	109200	348.12	84	57600	52.75
ZUARI	EQ	09-Aug-2024	201.28	203.40	206.20	202.13	204.75	204.61	204.13	117807	240.49	5837	49798	42.27
ZUARIIND	EQ	09-Aug-2024	351.05	352.00	360.00	351.05	357.00	356.25	356.33	77437	275.93	5457	34631	44.72
ZYDUSLIFE	EQ	09-Aug-2024	1279.40	1293.90	1324.30	1283.05	1302.00	1300.90	1303.59	4055249	52863.75	129424	1575780	38.86
ZYDUSWELL	EQ	09-Aug-2024	2292.50	2308.50	2319.00	2283.20	2315.00	2315.55	2307.13	21106	486.94	3625	11892	56.34