nse-sec-bhavdata-full-2024-08-14.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	14-Aug-2024	120.00	116.00	124.00	116.00	124.00	124.00	119.27	1945	2.32	5	1945	100.00
20MICRONS	EQ	14-Aug-2024	295.90	303.00	303.00	285.05	292.90	293.20	294.11	302092	888.50	6786	113489	37.57
21STCENMGM	BE	14-Aug-2024	99.10	97.11	100.05	97.11	97.11	97.11	97.56	65984	64.37	273	-	-
360ONE	EQ	14-Aug-2024	1012.90	1014.40	1034.85	1000.00	1015.15	1026.80	1013.17	1346223	13639.50	31368	1181792	87.79
3IINFOLTD	EQ	14-Aug-2024	33.44	33.44	33.44	32.77	33.17	33.10	33.00	774120	255.44	4621	441635	57.05
3MINDIA	EQ	14-Aug-2024	37000.95	37500.00	37689.90	35758.30	36149.85	36019.10	36695.53	5400	1981.56	2699	3185	58.98
3PLAND	BE	14-Aug-2024	43.74	44.30	44.30	41.55	41.55	41.55	41.81	20112	8.41	226	-	-
563GS2026	GS	14-Aug-2024	99.75	99.50	99.50	99.27	99.50	99.50	99.50	101	0.10	8	100	99.01
574GS2026	GS	14-Aug-2024	98.64	98.64	98.65	98.62	98.65	98.63	98.64	2888	2.85	4	2888	100.00
5PAISA	EQ	14-Aug-2024	475.55	481.00	485.00	470.90	480.00	479.65	475.43	21679	103.07	3265	10133	46.74
610GS2031	GS	14-Aug-2024	95.82	96.00	96.20	96.00	96.20	96.16	96.16	61817	59.45	4	60692	98.18
618GS2024	GS	14-Aug-2024	101.42	102.00	102.00	101.45	101.45	101.45	101.73	2	0.00	2	2	100.00
63MOONS	EQ	14-Aug-2024	330.70	330.70	335.00	318.00	329.75	331.25	326.63	214112	699.35	6002	101744	47.52
654GS2032	GS	14-Aug-2024	97.81	98.25	98.25	98.25	98.25	98.25	98.25	3000	2.95	1	3000	100.00
667GS2050	GS	14-Aug-2024	96.75	96.95	96.95	96.94	96.94	96.94	96.94	510	0.49	2	510	100.00
676GS2061	GS	14-Aug-2024	99.76	99.95	99.95	98.98	98.98	98.98	99.09	57	0.06	5	57	100.00
679GS2027	GS	14-Aug-2024	101.40	100.20	101.00	100.20	101.00	100.70	100.62	300001	301.85	18	300000	100.00
68GS2060	GS	14-Aug-2024	97.65	97.65	97.65	97.65	97.65	97.65	97.65	50	0.05	2	50	100.00
697GR2034	GS	14-Aug-2024	99.17	99.00	100.00	98.50	99.50	99.50	99.09	789	0.78	17	734	93.03
699GS2051	GS	14-Aug-2024	99.55	100.99	100.99	100.00	100.00	100.89	100.90	1088	1.10	2	1088	100.00
704GS2029	GS	14-Aug-2024	101.45	101.45	101.45	101.45	101.45	101.45	101.45	1001	1.02	2	1001	100.00
706GS2028	GS	14-Aug-2024	102.51	102.80	103.18	102.72	103.18	103.15	103.10	103166	106.37	64	103166	100.00
710GS2029	GS	14-Aug-2024	103.12	103.12	103.30	102.85	103.10	103.10	103.12	8900	9.18	12	8900	100.00
716GS2050	GS	14-Aug-2024	103.50	102.00	102.00	102.00	102.00	102.00	102.00	99	0.10	1	99	100.00
717GS2030	GS	14-Aug-2024	103.50	103.50	103.50	103.25	103.25	103.25	103.37	19312	19.96	7	19312	100.00
718GS2033	GS	14-Aug-2024	101.85	101.70	102.05	101.70	102.05	102.05	102.03	3210	3.28	13	3210	100.00
718GS2037	GS	14-Aug-2024	102.25	102.18	102.50	102.10	102.50	102.46	102.45	49860	51.08	10	49780	99.84
71GS2034	GS	14-Aug-2024	103.54	104.40	104.40	104.40	104.40	104.40	104.40	2	0.00	1	2	100.00
723GS2039	GS	14-Aug-2024	104.50	104.00	104.02	104.00	104.01	104.01	104.01	500	0.52	5	500	100.00
725GS2063	GS	14-Aug-2024	103.58	103.58	103.85	103.50	103.75	103.75	103.57	16885	17.49	15	16885	100.00
726GS2032	GS	14-Aug-2024	104.82	105.00	105.70	105.00	105.17	105.17	105.05	30885	32.44	15	30880	99.98
726GS2033	GS	14-Aug-2024	102.70	102.70	102.70	102.70	102.70	102.70	102.70	1140	1.17	2	1140	100.00
727GS2026	GS	14-Aug-2024	106.00	102.50	102.50	102.50	102.50	102.50	102.50	400	0.41	1	400	100.00
733GS2026	GS	14-Aug-2024	103.05	103.10	103.10	102.60	103.00	103.00	102.73	2850	2.93	12	2850	100.00
734GS2064	GS	14-Aug-2024	105.70	105.01	106.25	105.01	105.50	105.50	105.34	602	0.63	8	601	99.83
736GS2052	GS	14-Aug-2024	105.97	106.55	106.55	106.55	106.55	106.55	106.55	100	0.11	2	100	100.00
737GS2028	GS	14-Aug-2024	104.00	103.50	103.55	103.50	103.55	103.55	103.52	1800	1.86	6	1800	100.00
738GS2027	GS	14-Aug-2024	102.73	102.11	102.89	102.11	102.79	102.77	102.73	16597	17.05	18	15497	93.37
73GS2053	GS	14-Aug-2024	104.25	105.00	105.00	103.11	104.80	104.57	104.18	2605	2.71	12	2105	80.81
741GS2036	GS	14-Aug-2024	104.66	104.60	105.00	104.52	104.85	104.83	104.83	73590	77.14	13	73590	100.00
746GS2073	GS	14-Aug-2024	107.05	107.05	108.00	107.05	107.30	107.39	107.39	20750	22.28	9	20400	98.31
74GS2062	GS	14-Aug-2024	107.30	107.30	107.30	107.28	107.28	107.28	107.30	2050	2.20	5	2050	100.00
754GS2036	GS	14-Aug-2024	106.35	106.43	106.77	106.33	106.59	106.55	106.45	339074	360.93	76	339074	100.00
757GS2033	GS	14-Aug-2024	106.00	102.70	102.70	102.70	102.70	102.70	102.70	99	0.10	1	99	100.00
769GS2043	GS	14-Aug-2024	107.00	105.00	105.00	105.00	105.00	105.00	105.00	700	0.74	1	700	100.00
772GS2049	GS	14-Aug-2024	108.96	105.83	105.83	105.83	105.83	105.83	105.83	27	0.03	1	27	100.00
824GS2027	GS	14-Aug-2024	104.50	104.50	104.50	104.50	104.50	104.50	104.50	400	0.42	4	400	100.00
828GS2027	GS	14-Aug-2024	107.40	106.16	107.45	106.16	107.45	107.45	107.39	1050	1.13	2	1050	100.00
A2ZINFRA	BE	14-Aug-2024	17.37	17.00	18.23	16.50	18.00	17.91	17.08	378604	64.68	745	-	-
AAATECH	EQ	14-Aug-2024	118.98	115.51	120.75	115.21	115.45	115.82	117.26	31156	36.53	1229	11680	37.49
AADHARHFC	EQ	14-Aug-2024	400.25	402.90	402.90	383.50	385.00	385.50	389.99	750852	2928.24	31665	433589	57.75
AAKASH	BE	14-Aug-2024	13.09	13.05	13.21	12.55	12.90	12.67	12.82	197132	25.27	959	-	-
AAREYDRUGS	EQ	14-Aug-2024	55.56	57.90	61.04	55.00	57.99	57.88	58.49	670192	392.01	6857	299792	44.73
AARON	EQ	14-Aug-2024	274.95	280.45	280.45	272.00	274.70	274.85	275.54	9020	24.85	707	4277	47.42
AARTECH	EQ	14-Aug-2024	74.17	70.80	77.87	70.46	71.40	71.42	72.26	245840	177.64	1737	92735	37.72
AARTIDRUGS	EQ	14-Aug-2024	497.80	503.95	503.95	492.05	500.25	498.75	497.83	97873	487.24	7557	43942	44.90
AARTIIND	EQ	14-Aug-2024	621.15	623.95	625.50	593.05	599.30	599.00	607.10	9203573	55875.24	140139	2452642	26.65
AARTIPHARM	EQ	14-Aug-2024	562.95	568.45	604.40	558.50	584.95	579.90	578.07	233383	1349.12	16445	97422	41.74
AARTISURF	EQ	14-Aug-2024	625.85	626.10	629.00	620.05	629.00	625.75	624.97	14188	88.67	1329	9419	66.39
AARVEEDEN	BE	14-Aug-2024	39.70	40.75	40.75	38.00	39.40	39.46	38.37	751263	288.30	392	-	-
AARVI	EQ	14-Aug-2024	139.29	134.50	138.99	134.01	136.60	136.73	135.52	22655	30.70	531	15073	66.53
AATMAJ	SM	14-Aug-2024	26.00	25.55	26.00	25.50	26.00	26.00	25.79	14000	3.61	7	10000	71.43
AAVAS	EQ	14-Aug-2024	1703.25	1710.10	1724.95	1665.00	1670.15	1675.55	1681.78	141667	2382.52	17331	57918	40.88
ABAN	EQ	14-Aug-2024	71.00	70.91	74.39	68.25	70.30	70.53	71.69	752749	539.65	7330	331207	44.00
ABB	EQ	14-Aug-2024	7544.80	7600.00	7815.00	7451.00	7757.00	7756.95	7666.22	505429	38747.32	58910	176845	34.99
ABBOTINDIA	EQ	14-Aug-2024	27309.85	27385.95	27444.00	26970.00	27000.00	27053.95	27166.09	8129	2208.33	4345	2779	34.19
ABCAPITAL	EQ	14-Aug-2024	207.69	208.10	210.35	201.60	203.62	203.47	205.61	6626021	13623.84	53193	3301763	49.83
ABCOTS	SM	14-Aug-2024	241.70	229.90	229.90	229.65	229.65	229.65	229.78	1000	2.30	2	1000	100.00
ABDL	EQ	14-Aug-2024	302.60	315.00	315.00	299.60	299.85	301.00	306.23	2029030	6213.44	21531	822934	40.56
ABFRL	EQ	14-Aug-2024	312.70	313.70	314.90	309.00	313.00	311.10	310.98	1586347	4933.22	15948	564250	35.57
ABGSEC	EQ	14-Aug-2024	101.21	101.85	101.85	101.40	101.85	101.85	101.82	122	0.12	5	114	93.44
ABINFRA	SM	14-Aug-2024	77.50	72.00	77.40	72.00	76.00	76.00	76.54	98000	75.01	30	96000	97.96
ABMINTLLTD	BE	14-Aug-2024	64.38	67.59	67.59	67.59	67.59	67.59	67.59	1652	1.12	27	-	-
ABSLAMC	EQ	14-Aug-2024	694.80	693.10	711.00	683.10	707.00	709.15	696.67	1456098	10144.24	29104	1267057	87.02
ABSLBANETF	EQ	14-Aug-2024	50.63	51.39	51.39	50.39	51.30	50.58	50.47	159131	80.31	1750	128139	80.52
ABSLLIQUID	EQ	14-Aug-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.01	1000.00	744	7.44	25	437	58.74
ABSLNN50ET	EQ	14-Aug-2024	74.25	75.06	76.00	73.54	74.39	74.41	74.30	13124	9.75	319	5051	38.49
ABSLPSE	EQ	14-Aug-2024	11.12	11.12	11.29	10.93	11.06	11.04	10.97	2322416	254.76	2205	2143231	92.28
ABSMARINE	SM	14-Aug-2024	321.45	325.00	325.00	314.00	318.00	317.00	318.63	52000	165.69	48	31000	59.62
ACC	EQ	14-Aug-2024	2304.80	2314.40	2322.00	2267.70	2282.00	2281.95	2284.63	179492	4100.73	19969	64539	35.96
ACCELYA	EQ	14-Aug-2024	1760.65	1755.35	1775.95	1652.40	1694.00	1683.35	1706.24	25671	438.01	3994	15770	61.43
ACCENTMIC	SM	14-Aug-2024	268.70	269.25	269.25	261.60	264.50	263.25	264.53	26000	68.78	51	22000	84.62
ACCURACY	BE	14-Aug-2024	11.07	11.10	11.30	10.60	10.90	10.84	10.80	203435	21.98	980	-	-
ACE	EQ	14-Aug-2024	1260.85	1272.00	1279.75	1227.55	1239.95	1233.80	1244.06	267061	3322.39	32580	145955	54.65
ACEINTEG	EQ	14-Aug-2024	32.63	32.50	33.28	30.30	31.30	31.42	31.52	43077	13.58	969	18004	41.79
ACI	EQ	14-Aug-2024	709.95	713.90	720.00	695.90	715.00	716.50	708.19	345094	2443.93	17672	147548	42.76
ACL	EQ	14-Aug-2024	93.56	93.56	93.99	91.95	92.01	92.13	92.64	36706	34.00	943	24433	66.56
ACLGATI	EQ	14-Aug-2024	93.56	94.33	94.49	92.05	92.50	92.38	93.01	447234	415.97	6384	281154	62.87
ACSAL	SM	14-Aug-2024	64.15	64.15	67.35	64.15	67.35	67.35	66.78	42000	28.05	13	39000	92.86
ADANIENSOL	EQ	14-Aug-2024	1071.25	1082.00	1119.00	1070.10	1112.00	1113.70	1101.95	3846943	42391.51	132714	1014755	26.38
ADANIENT	EQ	14-Aug-2024	3092.20	3085.70	3085.70	3027.75	3036.25	3040.10	3051.52	1232383	37606.40	70048	271224	22.01
ADANIGREEN	EQ	14-Aug-2024	1825.65	1800.00	1826.45	1783.40	1800.00	1808.30	1807.37	815835	14745.19	53630	353912	43.38
ADANIPORTS	EQ	14-Aug-2024	1483.45	1488.00	1488.00	1452.00	1460.00	1461.95	1462.11	2648057	38717.40	117146	830171	31.35
ADANIPOWER	EQ	14-Aug-2024	689.50	689.40	689.70	671.00	674.50	674.05	679.57	14521140	98681.88	167335	8379871	57.71
ADFFOODS	EQ	14-Aug-2024	225.01	224.15	227.99	220.01	223.55	223.48	225.19	191013	430.15	6891	122724	64.25
ADL	EQ	14-Aug-2024	97.26	97.26	97.26	94.15	95.03	95.09	95.84	9606	9.21	1307	2797	29.12
ADORWELD	EQ	14-Aug-2024	1305.25	1305.25	1313.95	1282.00	1296.00	1291.30	1292.61	25828	333.85	3511	17450	67.56
ADROITINFO	EQ	14-Aug-2024	17.31	17.20	17.80	16.21	16.55	16.87	16.97	64833	11.00	398	31900	49.20
ADROITPP1	E1	14-Aug-2024	5.00	5.00	5.38	4.74	4.88	4.95	4.99	37803	1.89	54	36957	97.76
ADSL	EQ	14-Aug-2024	205.17	206.70	208.49	201.31	206.90	205.93	205.08	371510	761.88	16789	132564	35.68
ADVANIHOTR	EQ	14-Aug-2024	75.49	76.00	76.00	71.00	75.50	74.63	73.94	86887	64.24	3516	37682	43.37
ADVENZYMES	EQ	14-Aug-2024	416.65	420.80	434.90	419.20	427.10	427.15	429.67	637161	2737.66	33091	283860	44.55
AEGISLOG	EQ	14-Aug-2024	749.95	756.30	774.80	746.30	751.85	750.35	755.18	135594	1023.98	11752	53370	39.36
AEROFLEX	EQ	14-Aug-2024	154.87	155.50	156.60	152.19	153.50	153.70	154.38	429220	662.63	10563	205229	47.81
AETHER	EQ	14-Aug-2024	902.80	909.95	912.00	887.00	900.00	902.70	898.63	39861	358.20	3015	20293	50.91
AFFLE	EQ	14-Aug-2024	1524.65	1529.00	1529.95	1467.00	1514.00	1514.20	1494.49	782100	11688.44	53924	405279	51.82
AFIL	EQ	14-Aug-2024	100.65	100.90	102.80	99.45	101.55	101.42	101.20	136968	138.61	2678	89723	65.51
AGARIND	EQ	14-Aug-2024	1226.65	1249.90	1259.00	1213.25	1235.00	1221.20	1227.44	59231	727.03	7992	25586	43.20
AGARWALFT	ST	14-Aug-2024	99.00	94.50	103.95	94.50	103.95	103.95	99.77	21000	20.95	7	18000	85.71
AGI	EQ	14-Aug-2024	840.90	845.00	855.00	813.00	850.00	850.80	837.56	307688	2577.07	20262	142720	46.38
AGIIL	EQ	14-Aug-2024	824.10	839.80	870.00	806.00	842.05	849.65	846.61	4883	41.34	187	3882	79.50
AGNI	SM	14-Aug-2024	44.75	44.50	46.95	44.50	46.95	46.95	46.10	57500	26.51	23	45000	78.26
AGRITECH	EQ	14-Aug-2024	213.93	219.70	219.70	206.00	210.99	209.76	209.75	25567	53.63	996	13456	52.63
AGROPHOS	EQ	14-Aug-2024	42.93	43.35	43.95	42.00	42.70	42.49	42.93	26786	11.50	415	16571	61.86
AGSTRA	EQ	14-Aug-2024	93.73	92.47	93.57	88.86	90.25	89.85	90.63	800865	725.84	10414	342313	42.74
AHL	EQ	14-Aug-2024	573.65	572.00	579.70	562.05	576.00	576.05	571.32	353888	2021.83	4324	145482	41.11
AHLADA	BE	14-Aug-2024	106.10	106.10	107.00	104.00	105.90	105.68	105.83	25988	27.50	214	-	-
AHLEAST	EQ	14-Aug-2024	130.05	130.58	130.79	127.10	130.00	130.20	129.32	10211	13.21	451	5476	53.63
AHLUCONT	EQ	14-Aug-2024	1328.75	1257.40	1277.05	1196.00	1260.00	1268.05	1240.19	266624	3306.64	31371	134480	50.44
AIAENG	EQ	14-Aug-2024	4547.20	4600.00	4618.85	4531.65	4558.90	4561.85	4582.95	51501	2360.27	18199	27365	53.13
AIIL	EQ	14-Aug-2024	1405.15	1433.00	1433.00	1337.35	1370.00	1391.70	1372.65	105611	1449.67	9396	41972	39.74
AILIMITED	ST	14-Aug-2024	95.55	99.90	100.30	91.00	99.90	99.90	96.65	39000	37.70	13	36000	92.31
AIMTRON	ST	14-Aug-2024	479.70	492.00	503.00	481.00	495.00	494.20	492.79	46400	228.65	53	43200	93.10
AIRAN	BE	14-Aug-2024	40.51	38.48	40.15	38.48	38.48	38.48	38.55	434432	167.49	1882	-	-
AIROLAM	EQ	14-Aug-2024	127.19	130.30	131.10	126.96	127.15	127.15	128.37	5751	7.38	320	2967	51.59
AIRTELPP	E1	14-Aug-2024	1070.85	1051.10	1085.00	1051.10	1076.50	1076.55	1077.33	69998	754.11	2301	43857	62.65
AISL	SM	14-Aug-2024	141.15	148.15	148.15	140.00	147.95	147.95	145.28	88800	129.01	34	82800	93.24
AJANTPHARM	EQ	14-Aug-2024	3175.35	3175.35	3389.85	3015.50	3047.00	3045.90	3236.95	562647	18212.62	57143	171808	30.54
AJMERA	BE	14-Aug-2024	694.60	690.75	706.00	678.00	688.35	680.90	692.17	25154	174.11	463	-	-
AJOONI	EQ	14-Aug-2024	6.75	6.57	6.97	6.57	6.77	6.84	6.83	881682	60.25	1961	509233	57.76
AKANKSHA	ST	14-Aug-2024	126.95	126.95	126.95	120.60	121.25	120.90	122.73	56000	68.73	26	54000	96.43
AKASH	EQ	14-Aug-2024	39.43	39.99	40.92	37.50	38.75	38.22	38.52	115883	44.64	1448	33657	29.04
AKG	EQ	14-Aug-2024	22.41	22.29	22.83	22.28	22.49	22.34	22.40	51701	11.58	297	41986	81.21
AKI	EQ	14-Aug-2024	23.12	23.12	23.80	21.96	22.69	22.56	22.25	115602	25.72	577	66328	57.38
AKIKO	SM	14-Aug-2024	65.75	66.00	66.00	62.80	63.00	63.40	64.29	41600	26.75	26	28800	69.23
AKSHAR	EQ	14-Aug-2024	1.99	2.02	2.03	1.93	1.95	1.95	1.97	2787487	55.02	2375	2027772	72.75
AKSHARCHEM	EQ	14-Aug-2024	308.20	308.85	310.00	303.15	303.20	304.40	305.90	5497	16.82	311	3227	58.70
AKSHOPTFBR	EQ	14-Aug-2024	8.73	8.88	8.92	8.68	8.75	8.72	8.81	184046	16.21	619	119688	65.03
AKUMS	EQ	14-Aug-2024	935.25	937.50	1028.75	937.00	980.00	969.70	1002.96	1933549	19392.78	51717	658029	34.03
AKZOINDIA	EQ	14-Aug-2024	3202.70	3210.05	3232.60	3161.55	3181.35	3194.85	3199.99	8458	270.65	2971	3687	43.59
ALANKIT	EQ	14-Aug-2024	25.14	25.90	25.99	25.25	25.50	25.47	25.50	1200146	305.99	4360	549786	45.81
ALBERTDAVD	EQ	14-Aug-2024	1183.05	1194.65	1194.65	1112.45	1141.00	1135.05	1142.67	21844	249.60	4348	11722	53.66
ALEMBICLTD	EQ	14-Aug-2024	139.44	140.05	142.20	136.60	140.30	140.38	139.75	1109556	1550.58	15049	375032	33.80
ALICON	EQ	14-Aug-2024	1255.40	1265.00	1280.00	1226.05	1279.95	1277.50	1258.27	19843	249.68	3693	10065	50.72
ALKALI	EQ	14-Aug-2024	122.90	125.79	125.80	117.10	118.95	118.26	119.71	26160	31.32	1157	12910	49.35
ALKEM	EQ	14-Aug-2024	5709.40	5750.00	5816.85	5672.60	5688.60	5682.60	5727.48	353454	20244.02	45622	211999	59.98
ALKYLAMINE	EQ	14-Aug-2024	2021.90	2020.00	2025.45	1961.90	1998.05	1995.95	1993.27	33638	670.50	7052	16906	50.26
ALLCARGO	EQ	14-Aug-2024	60.53	60.00	60.53	58.63	60.27	60.25	59.64	1900478	1133.36	17535	750553	39.49
ALLETEC	SM	14-Aug-2024	424.70	427.95	437.00	408.70	432.00	430.85	424.24	64000	271.51	156	42000	65.63
ALLSEC	EQ	14-Aug-2024	986.35	1000.00	1020.00	974.05	986.35	980.60	981.56	19650	192.88	2109	12114	61.65
ALMONDZ	BE	14-Aug-2024	32.35	30.73	33.50	30.73	32.20	31.99	31.86	103584	33.00	344	-	-
ALOKINDS	EQ	14-Aug-2024	25.07	25.24	25.29	24.48	25.11	25.05	24.87	8187619	2036.56	21705	2602531	31.79
ALPA	EQ	14-Aug-2024	91.92	92.19	99.50	92.19	94.05	94.29	96.20	330679	318.10	5185	122587	37.07
ALPEXSOLAR	ST	14-Aug-2024	848.20	890.60	890.60	805.80	814.00	819.15	859.00	199200	1711.14	413	160800	80.72
ALPHA	EQ	14-Aug-2024	55.54	55.54	56.39	54.75	55.43	55.40	55.21	852538	470.65	4665	411280	48.24
ALPHAETF	EQ	14-Aug-2024	28.12	28.39	28.39	27.62	27.90	27.98	27.92	865694	241.74	2402	618109	71.40
ALPHAGEO	BE	14-Aug-2024	442.55	440.20	448.90	427.00	433.25	433.95	434.76	6251	27.18	238	-	-
ALPL30IETF	EQ	14-Aug-2024	30.11	30.50	30.50	29.93	30.25	30.06	30.08	8988186	2703.69	1549	7289256	81.10
ALPSINDUS	BE	14-Aug-2024	3.82	4.01	4.01	3.65	4.00	3.99	3.99	579372	23.10	933	-	-
ALUWIND	ST	14-Aug-2024	54.15	55.00	55.10	54.00	54.55	54.90	54.86	30000	16.46	10	30000	100.00
AMBANIORGO	SM	14-Aug-2024	98.40	98.00	100.00	98.00	99.75	99.80	99.23	6000	5.95	6	4000	66.67
AMBER	EQ	14-Aug-2024	4074.05	4050.00	4119.95	3964.00	4060.00	4086.75	4055.77	118241	4795.58	24146	60716	51.35
AMBEY	SM	14-Aug-2024	62.60	65.00	67.40	63.80	66.95	66.85	66.01	106000	69.97	53	92000	86.79
AMBICAAGAR	EQ	14-Aug-2024	27.14	28.64	28.64	25.80	26.29	26.02	26.51	34217	9.07	784	17987	52.57
AMBIKCO	EQ	14-Aug-2024	1682.20	1674.95	1674.95	1620.05	1627.50	1626.90	1644.76	70472	1159.09	8266	41649	59.10
AMBUJACEM	EQ	14-Aug-2024	624.40	626.50	628.90	617.50	621.50	623.20	621.59	930171	5781.89	36034	405040	43.54
AMDIND	EQ	14-Aug-2024	74.39	75.05	76.66	73.50	73.50	74.29	75.35	87419	65.87	1565	42749	48.90
AMEYA	SM	14-Aug-2024	113.55	116.55	116.55	110.50	110.55	110.55	112.48	18000	20.25	8	14000	77.78
AMIORG	EQ	14-Aug-2024	1233.20	1239.85	1245.95	1215.00	1225.00	1220.35	1230.99	95347	1173.71	10501	45663	47.89
AMJLAND	BE	14-Aug-2024	51.14	51.96	51.97	48.90	50.00	49.65	49.66	24981	12.40	265	-	-
AMNPLST	EQ	14-Aug-2024	317.30	312.35	321.95	310.45	313.05	314.65	314.95	14942	47.06	2771	5782	38.70
AMRUTANJAN	EQ	14-Aug-2024	755.15	710.00	751.95	707.35	732.00	733.90	724.14	194180	1406.13	9635	116811	60.16
ANANDRATHI	EQ	14-Aug-2024	3562.85	3599.00	3650.00	3571.35	3597.00	3598.75	3591.87	17944	644.53	3481	11958	66.64
ANANTRAJ	EQ	14-Aug-2024	507.55	510.65	523.60	500.00	518.00	519.25	515.48	1893925	9762.72	47199	1116616	58.96
ANDHRAPAP	EQ	14-Aug-2024	524.25	522.00	528.15	515.05	523.05	522.80	520.96	60801	316.75	4172	36042	59.28
ANDHRSUGAR	EQ	14-Aug-2024	109.82	109.82	109.89	107.38	108.50	108.35	108.20	166582	180.24	4079	59779	35.89
ANGELONE	EQ	14-Aug-2024	2093.25	2114.95	2119.95	2078.00	2114.50	2114.05	2102.00	298178	6267.70	30395	101191	33.94
ANIKINDS	BE	14-Aug-2024	68.40	70.50	70.50	66.00	68.89	67.65	67.46	7334	4.95	161	-	-
ANMOL	BE	14-Aug-2024	31.04	31.11	31.45	30.15	30.50	30.58	30.46	89815	27.36	545	-	-
ANNAPURNA	SM	14-Aug-2024	390.90	397.30	421.00	394.00	400.00	402.50	407.44	1004500	4092.70	956	469000	46.69
ANSALAPI	BZ	14-Aug-2024	9.32	9.46	9.78	9.42	9.78	9.78	9.63	43125	4.16	136	-	-
ANTGRAPHIC	EQ	14-Aug-2024	1.49	1.50	1.54	1.42	1.50	1.49	1.50	1847324	27.65	1411	1296705	70.19
ANUP	EQ	14-Aug-2024	1889.45	1886.60	1917.95	1821.05	1899.00	1903.40	1882.55	45375	854.21	7596	23334	51.42
ANURAS	EQ	14-Aug-2024	774.85	758.05	796.00	733.35	781.15	787.30	768.71	372894	2866.49	19517	146620	39.32
APARINDS	EQ	14-Aug-2024	8522.15	8524.20	8593.95	8213.55	8289.00	8305.35	8360.58	73061	6108.32	20285	28712	39.30
APCL	EQ	14-Aug-2024	182.47	183.00	190.00	179.92	185.20	183.05	184.52	18353	33.87	872	10811	58.91
APCOTEXIND	EQ	14-Aug-2024	419.70	420.00	431.55	416.95	420.00	419.85	422.23	42632	180.01	4604	18312	42.95
APEX	EQ	14-Aug-2024	264.90	265.95	271.50	258.30	265.65	264.60	266.06	236861	630.20	12671	77976	32.92
APLAPOLLO	EQ	14-Aug-2024	1411.25	1412.45	1429.00	1400.05	1415.85	1424.25	1421.62	406432	5777.90	23148	311222	76.57
APLLTD	EQ	14-Aug-2024	1068.15	1084.65	1093.95	1051.85	1065.25	1062.15	1065.32	287862	3066.64	20645	92987	32.30
APOLLO	EQ	14-Aug-2024	108.93	109.80	109.90	105.63	107.09	106.69	106.84	1674028	1788.59	16031	795814	47.54
APOLLOHOSP	EQ	14-Aug-2024	6589.40	6600.00	6865.00	6460.25	6538.60	6515.85	6701.52	1723346	115490.38	153615	362723	21.05
APOLLOPIPE	EQ	14-Aug-2024	563.10	571.50	571.50	547.05	558.60	554.35	554.53	76420	423.77	6833	42782	55.98
APOLLOTYRE	EQ	14-Aug-2024	485.40	483.00	489.30	477.15	488.00	486.40	482.78	1512958	7304.28	31751	540953	35.75
APOLSINHOT	EQ	14-Aug-2024	1493.50	1490.00	1549.00	1423.20	1461.00	1440.30	1451.22	4751	68.95	643	3303	69.52
APRAMEYA	ST	14-Aug-2024	79.65	80.00	82.50	77.00	77.00	77.00	80.13	76000	60.90	37	72000	94.74
APS	ST	14-Aug-2024	528.35	554.00	554.75	502.00	505.00	509.10	520.35	89500	465.71	162	67500	75.42
APTECHT	EQ	14-Aug-2024	215.66	216.95	218.44	213.46	214.40	214.01	215.03	121441	261.13	5143	51978	42.80
APTUS	EQ	14-Aug-2024	305.35	307.90	307.90	299.50	299.50	300.50	302.95	400084	1212.04	15027	259002	64.74
ARABIAN	SM	14-Aug-2024	80.50	81.00	81.00	80.05	80.05	80.05	80.53	4000	3.22	2	4000	100.00
ARCHIDPLY	EQ	14-Aug-2024	135.99	136.00	138.05	128.20	129.99	129.61	132.23	82952	109.68	2104	39310	47.39
ARCHIES	EQ	14-Aug-2024	25.90	25.80	26.20	24.91	25.48	25.17	25.47	70812	18.03	488	42070	59.41
ARE&M	EQ	14-Aug-2024	1565.90	1568.00	1575.65	1524.50	1552.00	1549.25	1542.49	515931	7958.21	60017	248263	48.12
ARENTERP	BE	14-Aug-2024	60.32	57.30	58.63	57.30	57.30	57.30	57.40	7712	4.43	142	-	-
ARHAM	SM	14-Aug-2024	134.00	130.00	138.90	130.00	136.95	136.20	134.62	15000	20.19	14	15000	100.00
ARIES	EQ	14-Aug-2024	283.65	293.00	295.00	276.15	276.50	278.15	285.93	228217	652.54	9833	113093	49.56
ARIHANTACA	SM	14-Aug-2024	160.05	160.00	160.00	160.00	160.00	160.00	160.00	800	1.28	1	800	100.00
ARIHANTCAP	EQ	14-Aug-2024	74.20	74.41	74.41	71.63	71.85	71.99	72.62	420458	305.35	4446	181967	43.28
ARIHANTSUP	EQ	14-Aug-2024	283.80	283.80	286.80	278.00	283.80	281.05	281.65	21430	60.36	3264	9455	44.12
ARISTO	SM	14-Aug-2024	92.15	93.00	93.00	93.00	93.00	93.00	93.00	3200	2.98	2	3200	100.00
ARMANFIN	EQ	14-Aug-2024	1750.25	1770.00	1809.95	1745.00	1800.00	1798.40	1792.68	39799	713.47	4499	22654	56.92
AROGRANITE	EQ	14-Aug-2024	57.04	57.50	57.50	54.85	55.90	55.44	55.61	11620	6.46	362	6586	56.68
ARROWGREEN	EQ	14-Aug-2024	878.55	882.00	886.00	827.45	842.95	841.70	842.78	160558	1353.16	8067	75286	46.89
ARSHIYA	BE	14-Aug-2024	4.31	4.31	4.31	4.13	4.28	4.27	4.22	384185	16.20	297	-	-
ARSSINFRA	BE	14-Aug-2024	19.00	18.60	19.00	18.40	18.40	18.48	18.54	46688	8.65	103	-	-
ARTEMISMED	EQ	14-Aug-2024	240.50	244.75	249.00	234.40	236.10	238.25	238.40	132009	314.71	2061	81064	61.41
ARTNIRMAN	BE	14-Aug-2024	67.27	68.89	70.62	67.00	68.50	68.27	68.64	5591	3.84	89	-	-
ARVEE	BE	14-Aug-2024	180.60	186.00	189.63	177.10	189.63	189.58	186.76	11269	21.05	128	-	-
ARVIND	EQ	14-Aug-2024	401.80	403.00	410.00	392.10	406.25	405.90	404.38	811237	3280.48	61343	316880	39.06
ARVINDFASN	EQ	14-Aug-2024	461.05	463.35	472.70	462.05	467.00	466.65	466.34	462271	2155.74	26686	299880	64.87
ARVSMART	EQ	14-Aug-2024	700.70	698.80	698.85	678.80	689.55	688.25	685.85	33005	226.36	4243	15503	46.97
ASAHIINDIA	EQ	14-Aug-2024	616.40	622.00	622.00	607.95	611.80	613.55	612.00	40623	248.61	4958	15657	38.54
ASAHISONG	EQ	14-Aug-2024	499.90	523.00	548.10	504.30	543.20	539.55	525.41	47463	249.38	3256	19621	41.34
ASAL	EQ	14-Aug-2024	839.50	845.00	845.00	801.00	815.00	813.35	817.04	65158	532.37	7397	29532	45.32
ASALCBR	EQ	14-Aug-2024	793.45	810.05	814.00	781.00	790.00	791.50	793.35	65344	518.40	6839	27767	42.49
ASHALOG	ST	14-Aug-2024	159.35	155.10	161.00	153.90	160.00	159.55	157.27	104000	163.56	95	97000	93.27
ASHAPURMIN	EQ	14-Aug-2024	337.50	332.50	347.00	324.15	347.00	344.35	335.93	280770	943.18	14229	141552	50.42
ASHIANA	EQ	14-Aug-2024	345.05	335.00	352.00	334.45	351.15	348.20	346.02	106268	367.71	6788	51507	48.47
ASHIMASYN	BE	14-Aug-2024	35.89	35.65	35.65	34.09	34.09	34.09	34.26	208586	71.46	826	-	-
ASHOKA	EQ	14-Aug-2024	234.25	239.00	243.45	231.55	232.90	233.30	235.11	1749949	4114.37	34552	382304	21.85
ASHOKAMET	EQ	14-Aug-2024	18.91	19.40	19.94	19.00	19.28	19.21	19.23	53928	10.37	369	33306	61.76
ASHOKLEY	EQ	14-Aug-2024	251.70	251.50	252.35	245.70	247.20	246.45	248.65	4645867	11551.84	34846	1815628	39.08
ASIANENE	EQ	14-Aug-2024	352.80	347.00	347.05	317.55	325.00	327.45	326.86	295197	964.88	7027	135458	45.89
ASIANHOTNR	EQ	14-Aug-2024	181.51	181.51	181.51	172.43	173.00	172.97	173.71	2091	3.63	183	1476	70.59
ASIANPAINT	EQ	14-Aug-2024	3023.55	3034.80	3034.80	2994.05	3027.00	3025.85	3016.21	454671	13713.85	47902	179413	39.46
ASIANTILES	EQ	14-Aug-2024	78.29	78.90	79.72	76.99	77.35	77.80	78.32	1576592	1234.82	11581	520523	33.02
ASKAUTOLTD	EQ	14-Aug-2024	403.35	403.35	407.35	392.05	403.00	400.50	399.88	198098	792.15	8472	90413	45.64
ASMS	EQ	14-Aug-2024	16.50	15.77	16.00	15.67	15.67	15.67	15.68	1215717	190.65	1373	713982	58.73
ASPINWALL	EQ	14-Aug-2024	285.90	285.90	290.80	277.40	278.00	278.00	281.84	12101	34.11	677	5951	49.18
ASPIRE	SM	14-Aug-2024	89.00	89.00	91.00	85.10	88.35	89.15	89.55	32000	28.66	16	22000	68.75
ASTEC	EQ	14-Aug-2024	1224.40	1227.20	1230.10	1155.05	1174.90	1166.80	1184.40	64246	760.93	7330	36026	56.08
ASTERDM	EQ	14-Aug-2024	390.00	391.50	395.00	382.30	388.10	388.15	387.53	945096	3662.52	35707	581969	61.58
ASTRAL	EQ	14-Aug-2024	1910.35	1927.00	1927.00	1859.00	1868.00	1862.95	1876.17	810952	15214.85	63264	540339	66.63
ASTRAMICRO	EQ	14-Aug-2024	819.40	835.00	852.55	806.50	827.00	830.25	837.44	878475	7356.69	40373	330374	37.61
ASTRAZEN	EQ	14-Aug-2024	6595.25	6574.35	6639.80	6464.65	6590.00	6569.50	6546.53	10811	707.74	3375	3665	33.90
ASTRON	BE	14-Aug-2024	23.52	23.04	23.04	23.04	23.04	23.04	23.04	23242	5.35	58	-	-
ATALREAL	BE	14-Aug-2024	7.84	7.94	7.94	7.58	7.80	7.73	7.78	75096	5.84	314	-	-
ATAM	EQ	14-Aug-2024	172.20	174.90	174.90	168.00	170.85	172.16	170.96	112503	192.34	2429	61773	54.91
ATFL	EQ	14-Aug-2024	852.45	855.40	859.00	840.00	851.00	847.85	845.69	23868	201.85	2532	11147	46.70
ATGL	EQ	14-Aug-2024	851.35	850.00	853.90	833.00	842.00	843.25	842.24	5149876	43374.52	72477	3260903	63.32
ATL	EQ	14-Aug-2024	45.95	46.78	46.87	44.47	45.40	45.18	45.18	917205	414.43	8407	474742	51.76
ATLANTAA	BE	14-Aug-2024	45.08	44.20	45.08	44.20	45.00	45.00	44.59	19851	8.85	95	-	-
ATMASTCO	ST	14-Aug-2024	277.70	289.40	289.40	266.20	274.95	273.25	277.82	81600	226.70	98	72000	88.24
ATUL	EQ	14-Aug-2024	7635.00	7647.00	7799.95	7590.20	7749.00	7713.75	7708.09	43446	3348.86	11208	13870	31.92
ATULAUTO	BE	14-Aug-2024	634.30	634.00	644.90	610.00	640.00	639.00	621.95	37145	231.02	1673	-	-
AUBANK	EQ	14-Aug-2024	611.95	612.00	615.85	600.25	606.00	603.05	605.25	1823476	11036.68	85256	938317	51.46
AURDIS	SM	14-Aug-2024	288.00	294.80	330.00	294.80	305.00	309.50	317.89	17000	54.04	34	10000	58.82
AURIONPRO	EQ	14-Aug-2024	1684.15	1700.00	1704.90	1668.00	1689.00	1691.15	1686.98	57788	974.87	9099	35837	62.01
AUROIMPEX	SM	14-Aug-2024	73.95	74.00	74.90	72.10	74.65	72.95	73.80	14400	10.63	9	12800	88.89
AUROPHARMA	EQ	14-Aug-2024	1505.80	1506.90	1525.00	1474.05	1515.50	1519.70	1503.61	1961578	29494.48	51663	1321140	67.35
AURUM	EQ	14-Aug-2024	187.79	190.60	215.90	189.58	209.65	210.03	206.90	853218	1765.34	29108	261830	30.69
AURUMPP1	E1	14-Aug-2024	157.95	158.10	180.05	158.10	173.25	173.25	174.31	20060	34.97	184	15838	78.95
AUSOMENT	BE	14-Aug-2024	103.44	106.00	106.50	101.40	101.40	101.43	103.64	5583	5.79	87	-	-
AUTOAXLES	EQ	14-Aug-2024	1881.80	1891.25	1892.95	1846.00	1885.00	1880.55	1866.31	9070	169.27	2684	4516	49.79
AUTOBEES	EQ	14-Aug-2024	256.15	258.03	258.05	255.50	256.48	256.15	256.53	117589	301.65	2135	61719	52.49
AUTOIETF	EQ	14-Aug-2024	25.62	25.66	25.84	25.55	25.64	25.63	25.63	233791	59.93	2013	95411	40.81
AUTOIND	EQ	14-Aug-2024	133.33	135.35	138.00	132.72	134.60	136.08	135.40	278921	377.67	8049	63948	22.93
AVADHSUGAR	EQ	14-Aug-2024	659.35	659.90	659.90	634.05	635.85	636.65	642.09	107624	691.04	10157	32318	30.03
AVALON	EQ	14-Aug-2024	459.75	460.05	467.10	450.65	467.00	465.80	458.95	87520	401.68	7345	40191	45.92
AVANTEL	EQ	14-Aug-2024	184.32	183.12	184.00	176.56	177.68	178.14	178.68	962410	1719.65	36712	565575	58.77
AVANTIFEED	EQ	14-Aug-2024	696.35	698.85	718.40	684.35	695.90	693.10	703.53	2351014	16540.15	65580	503932	21.43
AVG	EQ	14-Aug-2024	467.80	462.00	496.00	462.00	483.95	482.00	481.38	76827	369.83	4549	47241	61.49
AVONMORE	BE	14-Aug-2024	14.01	13.72	13.72	13.72	13.72	13.72	13.72	150972	20.71	120	-	-
AVPINFRA	SM	14-Aug-2024	163.15	165.80	170.00	161.05	163.10	164.80	165.10	209600	346.04	121	126400	60.31
AVROIND	EQ	14-Aug-2024	125.04	125.65	128.50	125.00	126.60	126.97	126.89	54094	68.64	1187	39962	73.88
AVTNPL	EQ	14-Aug-2024	85.23	85.55	85.66	83.76	84.00	83.99	84.28	187285	157.85	3288	122986	65.67
AWFIS	EQ	14-Aug-2024	670.95	700.00	746.65	676.55	715.00	708.50	705.72	1020405	7201.25	61587	205375	20.13
AWHCL	EQ	14-Aug-2024	744.45	755.00	770.10	730.55	752.00	752.25	750.07	290008	2175.25	9257	113526	39.15
AWL	EQ	14-Aug-2024	360.40	362.00	362.20	351.25	352.95	352.30	355.04	3362861	11939.47	42834	1251774	37.22
AXISBANK	EQ	14-Aug-2024	1159.60	1159.00	1159.00	1148.65	1152.65	1153.10	1152.17	5021841	57860.06	139328	3025811	60.25
AXISBNKETF	EQ	14-Aug-2024	510.53	509.00	510.44	507.77	509.45	508.79	509.04	1041	5.30	85	883	84.82
AXISBPSETF	EQ	14-Aug-2024	11.97	12.35	12.35	11.90	11.93	11.94	11.93	37719	4.50	373	33060	87.65
AXISCADES	EQ	14-Aug-2024	517.80	520.00	528.85	504.25	508.00	505.50	510.15	166189	847.81	10032	95846	57.67
AXISCETF	EQ	14-Aug-2024	118.58	118.59	118.99	118.38	118.42	118.48	118.61	597	0.71	41	469	78.56
AXISGOLD	EQ	14-Aug-2024	59.75	60.47	60.47	59.55	59.82	59.83	59.74	109220	65.25	948	67097	61.43
AXISHCETF	EQ	14-Aug-2024	141.29	142.93	142.93	139.26	140.00	139.43	139.58	6846	9.56	173	5579	81.49
AXISILVER	EQ	14-Aug-2024	82.38	82.39	82.88	82.00	82.75	82.71	82.53	10259	8.47	171	8129	79.24
AXISNIFTY	EQ	14-Aug-2024	261.54	261.54	261.98	260.67	261.06	261.32	261.58	2963	7.75	130	2767	93.39
AXISTECETF	EQ	14-Aug-2024	415.40	415.50	423.12	415.31	423.12	422.56	422.15	11832	49.95	177	10638	89.91
AXITA	EQ	14-Aug-2024	24.67	24.83	25.09	24.10	24.16	24.17	24.37	1665112	405.86	7156	519531	31.20
AXSENSEX	EQ	14-Aug-2024	80.42	80.49	80.68	80.09	80.57	80.57	80.29	366	0.29	21	236	64.48
AYMSYNTEX	BE	14-Aug-2024	132.22	127.10	138.00	127.00	131.00	130.41	130.95	25190	32.99	265	-	-
AZAD	EQ	14-Aug-2024	1627.15	1627.00	1647.45	1580.05	1585.00	1592.85	1601.41	106215	1700.94	11049	50369	47.42
BABAFP	SM	14-Aug-2024	52.00	51.95	52.00	51.30	52.00	51.80	51.85	9600	4.98	6	9600	100.00
BAFNAPH	BE	14-Aug-2024	85.19	85.19	89.40	85.10	87.45	87.45	86.91	2867	2.49	49	-	-
BAGFILMS	EQ	14-Aug-2024	8.92	8.97	8.97	8.65	8.70	8.68	8.76	249847	21.88	494	184091	73.68
BAHETI	SM	14-Aug-2024	296.00	294.00	308.00	294.00	308.00	308.00	301.00	1500	4.52	2	1500	100.00
BAIDFIN	BE	14-Aug-2024	14.46	15.00	15.15	14.30	14.87	14.85	14.79	237370	35.10	666	-	-
BAJAJ-AUTO	EQ	14-Aug-2024	9671.60	9704.00	9785.00	9671.60	9724.00	9749.60	9738.81	282934	27554.41	33989	167040	59.04
BAJAJCON	EQ	14-Aug-2024	268.50	268.50	279.85	265.15	274.85	274.65	273.48	689909	1886.75	24217	266371	38.61
BAJAJELEC	EQ	14-Aug-2024	978.75	992.00	992.00	947.25	955.00	957.50	963.81	67821	653.66	4813	48635	71.71
BAJAJFINSV	EQ	14-Aug-2024	1543.35	1545.00	1546.45	1526.80	1529.50	1529.15	1531.78	1173504	17975.48	77731	738770	62.95
BAJAJHCARE	EQ	14-Aug-2024	395.10	391.20	420.50	385.75	419.00	418.45	409.01	1346544	5507.47	46901	574346	42.65
BAJAJHIND	EQ	14-Aug-2024	40.43	40.80	40.80	39.05	39.35	39.19	39.72	17817658	7077.94	43911	6611760	37.11
BAJAJHLDNG	EQ	14-Aug-2024	9148.90	9179.05	9460.00	9151.00	9436.00	9390.60	9282.87	56696	5263.01	14144	32482	57.29
BAJEL	EQ	14-Aug-2024	271.30	271.75	272.55	265.00	267.00	266.15	267.38	270745	723.93	11799	129945	48.00
BAJFINANCE	EQ	14-Aug-2024	6465.05	6482.50	6489.95	6430.95	6474.00	6458.50	6454.93	774276	49978.96	90976	437223	56.47
BALAJITELE	BE	14-Aug-2024	70.17	72.99	72.99	68.50	70.20	70.01	70.07	117238	82.15	600	-	-
BALAMINES	EQ	14-Aug-2024	2123.75	2124.00	2168.50	2089.25	2124.90	2118.65	2119.30	89353	1893.66	13019	24135	27.01
BALAXI	EQ	14-Aug-2024	110.37	110.00	111.89	106.53	107.00	108.46	109.48	11817	12.94	796	4083	34.55
BALKRISHNA	EQ	14-Aug-2024	24.13	24.50	24.50	23.50	23.90	23.75	23.80	10591	2.52	184	7365	69.54
BALKRISIND	EQ	14-Aug-2024	2780.80	2799.05	2812.55	2761.60	2780.95	2781.45	2783.13	209425	5828.58	16470	93090	44.45
BALMLAWRIE	EQ	14-Aug-2024	265.70	266.15	267.10	260.30	264.10	263.90	263.14	191212	503.16	8875	73614	38.50
BALPHARMA	EQ	14-Aug-2024	112.38	113.98	114.50	111.41	112.29	112.14	112.07	30133	33.77	518	8170	27.11
BALRAMCHIN	EQ	14-Aug-2024	511.40	514.90	522.00	501.45	502.90	502.50	513.04	3023146	15509.86	45565	701215	23.19
BALUFORGE	EQ	14-Aug-2024	558.75	563.00	569.85	532.40	560.00	560.25	551.28	666186	3672.53	28106	239338	35.93
BANARBEADS	EQ	14-Aug-2024	99.16	100.44	102.50	98.30	100.00	99.38	100.00	9948	9.95	508	6032	60.64
BANARISUG	EQ	14-Aug-2024	3094.70	3097.45	3131.90	3045.15	3048.55	3067.20	3078.18	1491	45.90	523	794	53.25
BANCOINDIA	EQ	14-Aug-2024	661.80	675.25	675.30	637.00	645.00	643.35	650.00	172658	1122.28	13368	96768	56.05
BANDHANBNK	EQ	14-Aug-2024	192.60	192.60	193.98	189.50	190.08	189.99	190.67	9922718	18919.91	92794	3568804	35.97
BANG	EQ	14-Aug-2024	56.43	57.94	58.40	55.02	55.51	56.28	56.74	88926	50.46	2115	27616	31.06
BANKA	BE	14-Aug-2024	126.63	129.00	129.00	126.90	127.00	127.00	128.94	14203	18.31	61	-	-
BANKBARODA	EQ	14-Aug-2024	241.75	241.90	243.40	238.75	240.10	239.45	240.60	13196198	31750.53	80767	5832266	44.20
BANKBEES	EQ	14-Aug-2024	512.41	512.51	513.40	510.48	511.44	511.33	511.10	806481	4121.91	11256	444647	55.13
BANKBETF	EQ	14-Aug-2024	50.23	51.23	51.23	49.86	50.16	50.04	50.13	40176	20.14	324	38906	96.84
BANKETF	EQ	14-Aug-2024	503.07	508.97	508.97	500.75	501.40	501.67	502.03	2258	11.34	109	1958	86.71
BANKETFADD	EQ	14-Aug-2024	50.65	51.18	51.18	50.35	50.44	50.54	50.55	43787	22.13	219	42200	96.38
BANKIETF	EQ	14-Aug-2024	50.75	50.80	51.22	50.52	50.76	50.64	50.64	122311	61.94	963	93833	76.72
BANKINDIA	EQ	14-Aug-2024	115.73	116.00	116.39	114.00	115.01	114.79	114.94	4845249	5569.23	28202	2056685	42.45
BANKNIFTY1	EQ	14-Aug-2024	513.46	513.46	514.18	510.39	512.10	512.43	512.45	16392	84.00	472	10686	65.19
BANSALWIRE	EQ	14-Aug-2024	333.20	333.00	341.20	325.95	335.00	332.95	331.67	221266	733.87	6190	109180	49.34
BANSWRAS	EQ	14-Aug-2024	148.31	149.10	151.00	145.50	146.40	145.81	147.07	28642	42.12	1648	17656	61.64
BARBEQUE	EQ	14-Aug-2024	566.15	567.25	585.50	559.60	585.05	579.80	573.48	112672	646.15	10248	69181	61.40
BASF	EQ	14-Aug-2024	7005.00	7004.90	7004.90	6623.15	6648.40	6659.70	6745.38	50205	3386.52	12111	27499	54.77
BASILIC	ST	14-Aug-2024	576.60	556.50	587.70	556.50	561.00	560.90	562.56	27900	156.95	74	26400	94.62
BASML	EQ	14-Aug-2024	53.92	54.80	57.50	53.40	57.50	55.54	54.34	306411	166.51	1969	221887	72.41
BATAINDIA	EQ	14-Aug-2024	1402.80	1406.80	1418.00	1384.25	1389.00	1388.35	1399.80	295572	4137.41	19242	101748	34.42
BAWEJA	SM	14-Aug-2024	89.65	89.05	89.05	83.00	86.00	86.15	86.26	37600	32.43	43	24800	65.96
BAYERCROP	EQ	14-Aug-2024	6214.05	6200.00	6315.00	6167.80	6217.70	6222.65	6220.45	21953	1365.57	5036	12433	56.63
BBETF0432	EQ	14-Aug-2024	1172.49	1168.99	1173.00	1167.25	1167.90	1171.62	1167.96	3385	39.54	39	3049	90.07
BBL	EQ	14-Aug-2024	4818.10	4781.20	4834.00	4662.05	4795.00	4781.55	4742.25	22348	1059.80	5538	12889	57.67
BBNPNBETF	EQ	14-Aug-2024	50.09	50.09	50.09	49.59	49.78	49.78	49.87	281	0.14	27	251	89.32
BBNPPGOLD	EQ	14-Aug-2024	69.80	69.45	69.90	69.45	69.90	69.90	69.69	2674	1.86	14	2194	82.05
BBOX	BE	14-Aug-2024	530.35	526.50	526.50	503.85	512.50	505.85	506.41	231066	1170.14	4673	-	-
BBTC	EQ	14-Aug-2024	2242.55	2249.90	2300.00	2204.90	2270.00	2272.30	2260.90	130781	2956.83	15234	34622	26.47
BBTCL	EQ	14-Aug-2024	236.09	247.80	247.80	234.90	238.00	238.95	239.03	2140	5.12	92	1341	62.66
BCLIND	EQ	14-Aug-2024	60.71	61.29	65.56	58.68	63.70	63.28	63.70	11415172	7271.75	59868	2700232	23.65
BCONCEPTS	EQ	14-Aug-2024	569.00	576.95	580.00	550.20	580.00	578.75	566.34	19341	109.54	2540	10521	54.40
BDL	EQ	14-Aug-2024	1335.65	1345.00	1351.20	1300.55	1322.00	1317.80	1313.58	1026488	13483.79	55806	433293	42.21
BEACON	SM	14-Aug-2024	108.60	110.00	117.10	110.00	112.25	113.50	114.55	212000	242.86	104	90000	42.45
BEARDSELL	EQ	14-Aug-2024	37.30	38.20	38.90	35.99	37.50	38.32	38.03	105481	40.12	1038	66835	63.36
BECTORFOOD	EQ	14-Aug-2024	1414.25	1414.05	1451.00	1406.00	1442.00	1440.05	1432.92	110439	1582.50	13475	53385	48.34
BEDMUTHA	EQ	14-Aug-2024	210.29	212.90	220.80	203.22	213.25	216.80	213.53	21420	45.74	975	14384	67.15
BEL	EQ	14-Aug-2024	296.15	296.15	297.05	290.65	294.65	293.70	293.70	16641055	48874.01	130227	7083469	42.57
BEML	EQ	14-Aug-2024	3836.85	3850.05	3862.90	3602.00	3648.00	3633.35	3664.39	978443	35853.99	113178	363825	37.18
BEPL	EQ	14-Aug-2024	138.90	139.60	140.80	136.26	138.97	138.62	138.42	1202999	1665.23	14513	237467	19.74
BERGEPAINT	EQ	14-Aug-2024	534.85	534.85	550.85	528.80	547.00	547.20	544.27	3121337	16988.59	47676	1519784	48.69
BESTAGRO	EQ	14-Aug-2024	567.35	570.00	578.30	543.30	553.00	551.20	554.02	129247	716.06	12593	61432	47.53
BETA	SM	14-Aug-2024	1331.55	1321.00	1360.00	1321.00	1350.00	1346.70	1349.19	2900	39.13	26	1900	65.52
BEWLTD	SM	14-Aug-2024	1430.00	1435.00	1437.00	1420.00	1437.00	1437.00	1428.59	1000	14.29	8	1000	100.00
BFINVEST	EQ	14-Aug-2024	580.10	583.00	585.25	554.00	555.90	558.95	567.36	177931	1009.50	13575	85507	48.06
BFSI	EQ	14-Aug-2024	23.17	23.17	23.50	23.08	23.17	23.16	23.15	212405	49.17	795	171545	80.76
BFUTILITIE	EQ	14-Aug-2024	763.45	764.00	818.00	745.25	787.00	785.45	790.84	695494	5500.27	41561	91916	13.22
BGRENERGY	BE	14-Aug-2024	42.00	41.50	41.50	41.16	41.16	41.16	41.18	81811	33.69	165	-	-
BHAGCHEM	EQ	14-Aug-2024	361.30	361.00	361.00	338.00	343.20	341.50	345.70	261233	903.08	5563	150264	57.52
BHAGERIA	EQ	14-Aug-2024	176.20	177.00	179.99	169.66	171.01	171.99	173.52	102518	177.88	5547	50578	49.34
BHAGYANGR	EQ	14-Aug-2024	98.08	99.04	101.61	97.01	100.11	101.22	99.30	97384	96.70	3391	48164	49.46
BHANDARI	EQ	14-Aug-2024	6.92	6.97	7.33	6.84	7.10	7.12	7.11	4177340	297.12	3012	1801584	43.13
BHARATFORG	EQ	14-Aug-2024	1581.05	1574.10	1583.95	1553.25	1569.80	1567.20	1566.97	464424	7277.39	27608	193663	41.70
BHARATGEAR	EQ	14-Aug-2024	108.73	109.30	109.30	107.00	107.65	107.18	107.61	18273	19.66	596	11975	65.53
BHARATRAS	EQ	14-Aug-2024	12048.60	12048.60	12869.95	11845.70	12148.60	12172.80	12400.33	22609	2803.59	8188	3778	16.71
BHARATWIRE	EQ	14-Aug-2024	233.40	233.40	234.95	223.65	228.50	225.85	229.05	116459	266.75	8007	68816	59.09
BHARTIARTL	EQ	14-Aug-2024	1459.70	1453.10	1480.10	1453.10	1473.25	1471.70	1469.34	5891784	86570.47	210601	3828421	64.98
BHARTIHEXA	EQ	14-Aug-2024	1135.60	1130.95	1133.75	1108.00	1121.00	1127.50	1120.58	90832	1017.85	10201	31419	34.59
BHEL	EQ	14-Aug-2024	289.95	291.85	293.40	286.30	290.50	290.00	289.95	10643943	30861.75	82678	2222877	20.88
BHINVIT	IV	14-Aug-2024	109.20	109.20	110.20	107.50	109.95	109.80	109.74	190830	209.42	1334	177974	93.26
BIGBLOC	EQ	14-Aug-2024	244.10	242.65	244.05	237.20	238.90	238.20	239.48	156840	375.61	9027	83690	53.36
BIKAJI	EQ	14-Aug-2024	849.70	853.00	885.00	832.20	835.00	835.35	843.87	705861	5956.54	20701	320442	45.40
BIL	EQ	14-Aug-2024	473.95	469.60	483.65	459.55	473.00	469.15	471.12	14793	69.69	405	11061	74.77
BINANIIND	EQ	14-Aug-2024	15.84	16.23	16.36	15.55	15.63	15.73	16.02	28924	4.63	136	21038	72.74
BIOCON	EQ	14-Aug-2024	337.10	337.60	338.00	323.35	327.60	327.65	328.56	3713151	12199.92	38419	1037085	27.93
BIOFILCHEM	EQ	14-Aug-2024	63.31	63.30	64.78	60.12	62.40	62.38	62.12	41268	25.64	1011	20694	50.15
BIRDYS	ST	14-Aug-2024	96.00	96.00	96.00	96.00	96.00	96.00	96.00	1200	1.15	1	1200	100.00
BIRET	RR	14-Aug-2024	269.97	267.10	270.00	265.81	269.40	269.23	268.87	108391	291.43	2161	91345	84.27
BIRLACABLE	EQ	14-Aug-2024	260.00	263.90	266.00	252.60	254.50	254.65	255.80	87050	222.68	5658	34547	39.69
BIRLACORPN	EQ	14-Aug-2024	1231.40	1239.40	1266.95	1212.00	1261.00	1257.80	1246.07	182618	2275.56	21789	66383	36.35
BIRLAMONEY	EQ	14-Aug-2024	163.74	165.40	165.40	150.35	156.97	156.74	156.56	247561	387.58	9691	116808	47.18
BLAL	EQ	14-Aug-2024	280.75	281.70	283.70	273.00	274.40	274.10	276.08	154311	426.02	7217	69832	45.25
BLBLIMITED	BE	14-Aug-2024	17.65	17.34	18.10	17.11	17.73	17.52	17.40	18548	3.23	151	-	-
BLISSGVS	EQ	14-Aug-2024	112.50	111.80	113.09	109.31	110.50	109.94	110.37	301743	333.05	5654	126865	42.04
BLKASHYAP	EQ	14-Aug-2024	111.70	112.45	116.40	107.26	111.10	113.80	111.46	3681392	4103.38	29301	1142687	31.04
BLS	EQ	14-Aug-2024	370.95	367.00	372.00	361.15	366.80	365.10	365.51	1144918	4184.83	35059	373445	32.62
BLSE	EQ	14-Aug-2024	210.05	212.40	213.95	205.00	208.00	206.74	207.58	369118	766.20	10331	217908	59.03
BLUECHIP	BE	14-Aug-2024	5.39	5.28	5.28	5.28	5.28	5.28	5.28	27540	1.45	151	-	-
BLUEDART	EQ	14-Aug-2024	7980.95	8030.00	8091.95	7810.00	7830.10	7839.65	7876.64	4791	377.37	2210	1827	38.13
BLUEJET	EQ	14-Aug-2024	463.25	465.80	467.05	455.20	459.50	460.80	461.53	102996	475.36	4637	47700	46.31
BLUEPEBBLE	SM	14-Aug-2024	262.00	262.00	262.00	262.00	262.00	262.00	262.00	2400	6.29	3	2400	100.00
BLUESTARCO	EQ	14-Aug-2024	1713.70	1730.00	1735.55	1674.50	1712.50	1723.75	1715.87	439338	7538.46	29532	265893	60.52
BMETRICS	SM	14-Aug-2024	135.05	136.10	137.95	135.70	135.70	135.70	136.61	9200	12.57	18	6000	65.22
BODALCHEM	EQ	14-Aug-2024	77.07	77.50	77.90	73.02	74.74	74.40	74.76	1168054	873.25	11916	311917	26.70
BOMDYEING	EQ	14-Aug-2024	212.78	215.00	216.64	209.68	212.00	212.82	213.85	2711327	5798.24	33015	512495	18.90
BOROLTD	EQ	14-Aug-2024	387.15	388.70	410.70	376.60	406.00	400.20	394.41	322810	1273.20	13364	138678	42.96
BORORENEW	EQ	14-Aug-2024	497.05	498.05	499.85	486.05	490.20	490.70	490.85	396832	1947.84	24274	153110	38.58
BOROSCI	EQ	14-Aug-2024	190.38	191.00	191.90	181.50	186.30	182.99	184.99	227330	420.53	11911	111439	49.02
BOSCHLTD	EQ	14-Aug-2024	31593.85	31648.90	31648.95	30900.00	31085.00	30993.15	31136.91	26467	8241.01	11701	10567	39.93
BPCL	EQ	14-Aug-2024	321.70	321.70	327.45	320.65	325.10	325.05	324.87	8457477	27476.02	103601	3540259	41.86
BPL	BE	14-Aug-2024	122.12	127.00	128.20	118.21	128.00	127.73	125.26	346397	433.90	2016	-	-
BRIGADE	EQ	14-Aug-2024	1120.80	1136.75	1136.80	1112.00	1114.00	1121.50	1122.33	360284	4043.56	14409	300123	83.30
BRIGHT	SZ	14-Aug-2024	8.00	7.65	8.40	7.60	8.40	8.40	7.97	414000	33.00	96	390000	94.20
BRITANNIA	EQ	14-Aug-2024	5666.50	5676.00	5695.20	5594.15	5644.00	5659.15	5651.41	164575	9300.81	30684	82469	50.11
BRNL	BE	14-Aug-2024	47.50	47.36	47.36	46.60	46.60	46.60	46.79	17167	8.03	137	-	-
BROOKS	EQ	14-Aug-2024	103.71	103.10	104.50	97.10	100.79	99.79	101.15	41549	42.03	808	26378	63.49
BSE	EQ	14-Aug-2024	2592.05	2610.00	2611.00	2525.00	2565.00	2559.70	2553.66	416027	10623.91	37468	214245	51.50
BSE500IETF	EQ	14-Aug-2024	38.33	38.45	38.65	38.02	38.26	38.23	38.11	186944	71.24	831	126922	67.89
BSHSL	EQ	14-Aug-2024	194.27	195.99	195.99	188.01	190.00	189.80	190.53	34425	65.59	1724	10553	30.66
BSL	EQ	14-Aug-2024	211.89	214.00	214.41	205.01	209.00	209.79	210.23	31421	66.06	1536	14995	47.72
BSLGOLDETF	EQ	14-Aug-2024	62.74	63.44	63.44	62.31	62.78	63.03	62.82	20873	13.11	307	15927	76.30
BSLNIFTY	EQ	14-Aug-2024	27.68	27.99	27.99	27.60	27.73	27.71	27.73	207456	57.53	5483	135622	65.37
BSLSENETFG	EQ	14-Aug-2024	78.08	78.18	78.33	77.89	78.28	78.25	78.18	618	0.48	60	521	84.30
BSOFT	EQ	14-Aug-2024	565.65	568.00	569.50	553.00	568.00	566.00	560.63	3477564	19496.23	67506	1185173	34.08
BTML	BE	14-Aug-2024	12.30	12.83	12.91	12.00	12.91	12.91	12.85	458628	58.93	392	-	-
BULKCORP	ST	14-Aug-2024	122.80	122.80	122.80	116.70	116.70	116.75	117.51	56400	66.27	32	54000	95.74
BURNPUR	BE	14-Aug-2024	7.95	8.10	8.10	8.10	8.10	8.10	8.10	101133	8.19	110	-	-
BUTTERFLY	EQ	14-Aug-2024	866.65	866.65	879.60	845.15	852.65	853.00	862.18	9813	84.61	1136	6127	62.44
BVCL	EQ	14-Aug-2024	65.44	67.70	67.70	63.00	63.80	64.03	64.04	29910	19.16	1042	14138	47.27
BYKE	BE	14-Aug-2024	74.11	74.00	74.00	72.62	72.62	72.62	72.70	7837	5.70	51	-	-
CADSYS	SM	14-Aug-2024	178.00	169.10	169.10	169.10	169.10	169.10	169.10	3000	5.07	6	3000	100.00
CALSOFT	EQ	14-Aug-2024	18.87	19.25	19.49	17.93	18.34	18.29	18.40	100389	18.47	529	56053	55.84
CAMLINFINE	EQ	14-Aug-2024	103.04	104.39	104.39	100.55	101.19	101.01	101.60	570280	579.38	6613	192637	33.78
CAMPUS	EQ	14-Aug-2024	285.50	285.50	287.35	284.45	285.05	285.20	285.33	405863	1158.05	11235	214334	52.81
CAMS	EQ	14-Aug-2024	4123.85	4178.85	4253.90	4091.15	4174.85	4168.75	4170.95	392422	16367.74	47518	115748	29.50
CANARYS	ST	14-Aug-2024	47.40	47.40	47.75	46.40	46.60	46.60	46.93	76000	35.67	19	64000	84.21
CANBK	EQ	14-Aug-2024	106.69	106.75	107.06	105.50	105.74	105.65	106.03	13061546	13849.63	74105	5195537	39.78
CANFINHOME	EQ	14-Aug-2024	802.85	807.00	808.85	793.05	805.50	805.40	803.14	272425	2187.96	12456	81079	29.76
CANTABIL	EQ	14-Aug-2024	269.85	260.05	268.75	251.10	265.00	261.80	258.04	561534	1448.96	21082	276194	49.19
CAPACITE	EQ	14-Aug-2024	335.55	336.95	349.00	330.90	340.25	339.50	341.00	4648796	15852.40	67709	791604	17.03
CAPITALSFB	EQ	14-Aug-2024	307.00	308.40	310.65	301.10	304.80	304.10	303.43	54946	166.72	3141	24716	44.98
CAPLIPOINT	EQ	14-Aug-2024	1572.15	1595.00	1595.00	1535.00	1561.00	1559.50	1553.17	65689	1020.26	11536	29704	45.22
CAPTRUST	EQ	14-Aug-2024	136.90	137.40	138.95	129.00	129.06	130.52	133.14	46811	62.33	2232	27936	59.68
CARBORUNIV	EQ	14-Aug-2024	1544.65	1530.00	1564.00	1530.00	1549.00	1551.55	1551.30	51706	802.11	9136	27680	53.53
CAREERP	BE	14-Aug-2024	490.50	515.00	515.00	485.00	490.30	491.35	497.86	19640	97.78	329	-	-
CARERATING	EQ	14-Aug-2024	971.00	975.85	978.40	955.00	960.10	971.40	963.91	78556	757.21	6612	54767	69.72
CARTRADE	EQ	14-Aug-2024	834.40	835.00	836.55	817.50	825.70	827.50	823.98	171019	1409.16	7739	127306	74.44
CARYSIL	EQ	14-Aug-2024	795.15	802.80	804.55	788.20	792.00	795.55	796.91	74482	593.55	7467	43667	58.63
CASTROLIND	EQ	14-Aug-2024	250.30	250.95	252.50	244.00	245.50	245.45	246.84	2831378	6988.90	42813	1052169	37.16
CBAZAAR	SM	14-Aug-2024	14.00	13.85	13.85	13.45	13.65	13.70	13.64	40000	5.46	5	32000	80.00
CCHHL	BE	14-Aug-2024	22.26	21.81	21.82	21.81	21.82	21.82	21.81	31495	6.87	117	-	-
CCL	EQ	14-Aug-2024	660.15	663.50	667.05	654.00	665.80	664.15	661.00	100648	665.28	6351	49859	49.54
CDSL	EQ	14-Aug-2024	2528.25	2545.00	2591.00	2508.00	2564.00	2560.60	2545.12	1265092	32198.14	81795	380526	30.08
CEATLTD	EQ	14-Aug-2024	2616.60	2629.70	2650.00	2578.55	2608.70	2611.85	2610.37	85350	2227.95	10750	27148	31.81
CEIGALL	EQ	14-Aug-2024	381.15	382.95	385.00	368.20	372.95	372.25	373.04	909917	3394.39	32876	573565	63.03
CELEBRITY	EQ	14-Aug-2024	16.61	16.90	16.94	16.01	16.14	16.18	16.26	252814	41.10	1463	151777	60.04
CELLECOR	SM	14-Aug-2024	30.85	31.05	31.80	30.50	30.85	30.85	31.15	450000	140.19	64	336000	74.67
CELLO	EQ	14-Aug-2024	882.15	882.00	900.00	870.65	889.00	888.45	881.31	126831	1117.78	9346	70353	55.47
CELLPOINT	SM	14-Aug-2024	32.75	32.00	33.90	32.00	32.00	32.30	32.31	36000	11.63	30	24000	66.67
CENTENKA	EQ	14-Aug-2024	730.95	737.00	769.90	728.50	729.05	734.10	743.03	111341	827.30	4395	57729	51.85
CENTEXT	EQ	14-Aug-2024	25.99	26.35	26.35	25.07	25.50	25.43	25.52	183452	46.81	1740	111421	60.74
CENTRALBK	EQ	14-Aug-2024	58.42	58.43	58.69	57.01	57.30	57.12	57.64	5333876	3074.22	25417	1879778	35.24
CENTRUM	EQ	14-Aug-2024	39.14	39.17	39.36	37.85	38.29	38.20	38.39	825154	316.78	6123	409874	49.67
CENTUM	EQ	14-Aug-2024	1518.20	1519.00	1539.15	1500.00	1501.00	1509.05	1519.24	13931	211.65	2287	8105	58.18
CENTURYPLY	EQ	14-Aug-2024	730.15	737.00	738.00	714.55	732.00	730.60	727.44	94731	689.11	10035	40076	42.31
CENTURYTEX	EQ	14-Aug-2024	2200.95	2215.00	2215.00	2090.00	2101.15	2106.05	2118.24	189437	4012.73	21608	78289	41.33
CERA	EQ	14-Aug-2024	9880.00	10077.60	10271.75	9854.05	10185.00	10164.80	10024.16	83909	8411.18	49016	41445	49.39
CEREBRAINT	BE	14-Aug-2024	11.18	10.75	10.99	10.62	10.62	10.62	10.68	385995	41.24	473	-	-
CESC	EQ	14-Aug-2024	175.77	175.77	175.77	169.59	172.00	171.86	171.75	4515262	7754.93	43458	2411912	53.42
CGCL	EQ	14-Aug-2024	201.65	201.90	202.94	199.23	200.00	200.31	200.87	74659	149.97	3758	35911	48.10
CGPOWER	EQ	14-Aug-2024	692.90	696.35	709.00	685.50	702.50	706.40	698.82	1520350	10624.56	51161	676735	44.51
CGRAPHICS	SM	14-Aug-2024	182.15	181.00	182.15	170.00	172.10	174.30	176.06	80000	140.85	43	60800	76.00
CHALET	EQ	14-Aug-2024	772.35	776.70	782.90	761.00	771.50	766.45	765.52	31190	238.77	5724	16491	52.87
CHAMBLFERT	EQ	14-Aug-2024	489.90	494.95	498.00	481.20	487.50	486.05	489.95	2638323	12926.50	35224	672213	25.48
CHAVDA	SM	14-Aug-2024	156.05	156.15	158.80	154.40	156.50	156.20	156.49	38000	59.47	38	29000	76.32
CHEMBOND	EQ	14-Aug-2024	605.35	607.00	611.45	597.60	601.00	604.10	604.07	16660	100.64	2506	9433	56.62
CHEMCON	EQ	14-Aug-2024	256.60	259.00	259.00	250.00	252.70	252.25	253.18	37271	94.36	3630	20200	54.20
CHEMFAB	EQ	14-Aug-2024	835.70	825.75	877.45	825.75	855.00	864.70	847.46	13300	112.71	764	8841	66.47
CHEMPLASTS	EQ	14-Aug-2024	502.70	502.00	502.10	488.05	498.00	495.10	495.43	434423	2152.27	9243	234811	54.05
CHENNPETRO	EQ	14-Aug-2024	895.10	903.00	984.30	899.05	968.00	965.70	956.22	5028015	48079.13	172823	669823	13.32
CHETANA	SM	14-Aug-2024	82.30	85.00	85.00	78.75	79.00	78.85	80.49	62400	50.22	38	44800	71.79
CHEVIOT	EQ	14-Aug-2024	1406.20	1407.70	1430.00	1396.05	1420.00	1414.75	1407.81	5673	79.87	1503	3600	63.46
CHOICEIN	EQ	14-Aug-2024	394.20	395.45	395.45	389.00	389.00	390.10	391.55	541735	2121.17	8464	100713	18.59
CHOLAFIN	EQ	14-Aug-2024	1314.90	1316.95	1346.50	1309.10	1346.50	1344.00	1332.38	1503161	20027.80	68334	1047052	69.66
CHOLAHLDNG	EQ	14-Aug-2024	1504.15	1518.50	1596.60	1511.95	1570.00	1569.50	1563.92	869270	13594.69	42436	569154	65.47
CIEINDIA	EQ	14-Aug-2024	531.50	533.60	533.60	520.20	524.00	523.85	524.09	239287	1254.07	13391	181377	75.80
CIGNITITEC	EQ	14-Aug-2024	1355.55	1359.00	1360.00	1350.05	1354.85	1353.55	1354.23	81272	1100.61	1093	72572	89.30
CINELINE	EQ	14-Aug-2024	120.77	118.25	120.00	115.05	115.59	116.33	116.93	44456	51.98	1332	22611	50.86
CINEVISTA	EQ	14-Aug-2024	16.58	16.32	16.80	16.01	16.79	16.56	16.48	24010	3.96	207	19396	80.78
CIPLA	EQ	14-Aug-2024	1583.45	1597.00	1597.00	1555.00	1565.35	1563.80	1570.24	896638	14079.35	54982	413656	46.13
CLEAN	EQ	14-Aug-2024	1593.50	1591.75	1615.00	1561.00	1590.00	1590.30	1592.22	162908	2593.85	16898	71644	43.98
CLEDUCATE	EQ	14-Aug-2024	76.62	77.75	79.19	74.20	76.00	75.77	76.31	214520	163.70	4361	137724	64.20
CLOUD	ST	14-Aug-2024	23.15	22.50	24.30	22.10	24.20	24.20	23.37	184000	43.00	157	164000	89.13
CLSEL	EQ	14-Aug-2024	249.56	250.00	254.00	247.72	252.80	253.02	250.93	288126	723.00	8580	142612	49.50
CLSL	SM	14-Aug-2024	46.55	47.00	47.00	45.40	46.90	46.55	46.36	16000	7.42	8	12000	75.00
CMMIPL	ST	14-Aug-2024	2.20	2.15	2.20	2.15	2.15	2.15	2.18	27000	0.59	9	27000	100.00
CMNL	SM	14-Aug-2024	71.75	71.55	75.95	71.00	75.10	75.65	74.36	60000	44.61	39	46500	77.50
CMRSL	SM	14-Aug-2024	138.75	138.00	138.00	137.00	137.00	137.00	137.57	5600	7.70	7	5600	100.00
CMSINFO	EQ	14-Aug-2024	556.50	565.00	568.60	548.10	555.00	555.35	555.14	679363	3771.43	48194	462406	68.06
COALINDIA	EQ	14-Aug-2024	521.75	522.90	527.90	499.05	506.10	504.70	508.56	14766889	75098.24	239033	5113391	34.63
COASTCORP	EQ	14-Aug-2024	297.60	298.55	309.00	263.35	271.00	270.20	279.59	130495	364.85	4502	82851	63.49
COCHINSHIP	EQ	14-Aug-2024	2204.15	2212.80	2256.75	2140.00	2210.00	2215.50	2196.40	2352856	51678.20	135232	528935	22.48
COFFEEDAY	BE	14-Aug-2024	35.00	34.45	36.75	33.80	36.75	36.75	35.88	2963489	1063.37	7669	-	-
COFORGE	EQ	14-Aug-2024	5847.75	5869.00	5925.00	5790.55	5860.00	5870.30	5865.80	234688	13766.32	28784	139743	59.54
COLPAL	EQ	14-Aug-2024	3457.35	3465.95	3482.60	3430.20	3459.35	3468.50	3455.70	471227	16284.19	39128	344732	73.16
COMMOIETF	EQ	14-Aug-2024	92.09	92.74	92.75	90.97	91.40	91.41	91.44	116702	106.71	1856	97723	83.74
COMPUSOFT	EQ	14-Aug-2024	30.06	30.50	30.50	29.01	29.37	29.27	29.49	52063	15.35	698	30605	58.78
COMSYN	EQ	14-Aug-2024	65.94	66.32	66.79	64.00	65.50	65.00	65.57	47269	30.99	815	10660	22.55
CONCOR	EQ	14-Aug-2024	956.75	961.00	963.00	942.20	953.55	951.40	949.63	1483608	14088.74	52466	792512	53.42
CONCORDBIO	EQ	14-Aug-2024	1557.60	1561.00	1585.25	1548.45	1566.05	1572.10	1567.91	52266	819.49	10592	21403	40.95
CONFIPET	EQ	14-Aug-2024	81.37	84.40	84.40	80.49	81.10	80.94	81.52	564774	460.39	8139	227029	40.20
CONS	EQ	14-Aug-2024	117.42	117.03	118.41	117.00	117.47	118.32	117.89	3088	3.64	65	1900	61.53
CONSOFINVT	EQ	14-Aug-2024	202.02	208.00	212.00	203.55	206.25	206.10	206.78	30733	63.55	1842	19261	62.67
CONSUMBEES	EQ	14-Aug-2024	128.30	128.76	129.00	127.47	129.00	128.47	128.25	37052	47.52	849	21262	57.38
CONSUMIETF	EQ	14-Aug-2024	118.86	118.86	119.61	118.73	119.49	119.24	119.33	8526	10.17	166	4790	56.18
CONTI	ST	14-Aug-2024	50.25	50.25	52.75	50.25	52.75	52.75	52.19	29997	15.66	9	29997	100.00
CONTROLPR	EQ	14-Aug-2024	802.05	802.05	807.60	796.00	803.00	797.55	799.52	16117	128.86	3134	9042	56.10
COOLCAPS	SM	14-Aug-2024	334.50	340.00	340.00	338.00	339.00	339.00	338.75	1000	3.39	4	1000	100.00
CORALFINAC	EQ	14-Aug-2024	50.43	50.90	52.20	50.11	52.20	51.34	51.07	41131	21.01	1281	20213	49.14
CORDSCABLE	BE	14-Aug-2024	204.48	206.00	206.99	194.25	199.89	198.11	198.92	36523	72.65	467	-	-
COROMANDEL	EQ	14-Aug-2024	1716.90	1725.00	1730.65	1673.55	1688.65	1687.50	1688.22	365288	6166.88	20931	150193	41.12
COSMOFIRST	EQ	14-Aug-2024	887.80	882.00	890.05	863.00	873.50	874.15	875.91	136828	1198.49	11609	59033	43.14
COUNCODOS	BE	14-Aug-2024	7.12	7.18	7.18	6.76	6.76	6.80	6.80	178146	12.12	321	-	-
CPS	SM	14-Aug-2024	250.00	260.00	262.50	260.00	262.50	262.50	262.06	4200	11.01	7	3000	71.43
CPSEETF	EQ	14-Aug-2024	101.77	102.20	102.61	100.25	100.50	100.44	101.05	4591516	4639.70	25071	1932506	42.09
CRAFTSMAN	EQ	14-Aug-2024	5365.60	5372.55	5417.95	5256.10	5360.00	5352.15	5331.09	20423	1088.77	6515	11981	58.66
CRAYONS	SM	14-Aug-2024	127.50	129.30	129.30	126.50	126.50	126.50	128.02	6000	7.68	6	6000	100.00
CREATIVE	EQ	14-Aug-2024	682.95	692.00	699.05	665.15	696.90	687.55	678.82	21902	148.67	3338	12622	57.63
CREATIVEYE	BE	14-Aug-2024	5.62	5.62	5.62	5.50	5.50	5.50	5.59	3361	0.19	14	-	-
CREDITACC	EQ	14-Aug-2024	1202.95	1214.80	1226.00	1153.30	1179.00	1177.65	1174.32	393177	4617.14	46448	199094	50.64
CREST	EQ	14-Aug-2024	409.10	412.10	412.10	398.05	406.00	404.20	404.11	29318	118.48	1789	13115	44.73
CRISIL	EQ	14-Aug-2024	4537.40	4529.00	4545.95	4402.55	4433.65	4438.10	4450.55	26708	1188.65	6787	11328	42.41
CROMPTON	EQ	14-Aug-2024	436.25	438.30	440.00	425.30	429.00	428.55	429.45	1344542	5774.20	39418	569776	42.38
CROWN	BE	14-Aug-2024	291.30	285.50	285.50	285.50	285.50	285.50	285.50	8378	23.92	78	-	-
CSBBANK	EQ	14-Aug-2024	323.95	327.90	327.90	315.00	317.00	317.35	317.48	241864	767.86	16831	117372	48.53
CSLFINANCE	EQ	14-Aug-2024	411.75	417.90	422.55	405.00	410.00	408.30	413.13	43246	178.66	4014	27816	64.32
CTE	BE	14-Aug-2024	107.84	102.44	102.44	102.44	102.44	102.44	102.44	36190	37.07	196	-	-
CUB	EQ	14-Aug-2024	161.78	161.78	162.73	159.62	161.00	160.88	160.84	1434336	2307.01	17915	568092	39.61
CUBEXTUB	BE	14-Aug-2024	116.80	118.70	122.63	112.01	119.90	119.55	119.19	16163	19.26	212	-	-
CUMMINSIND	EQ	14-Aug-2024	3705.20	3725.00	3736.80	3662.60	3724.00	3724.45	3710.78	432049	16032.40	34614	223937	51.83
CUPID	BE	14-Aug-2024	100.99	103.40	103.40	96.25	98.50	97.52	98.04	898464	880.88	3805	-	-
CYBERMEDIA	EQ	14-Aug-2024	26.19	26.20	27.49	25.90	26.85	26.52	26.58	54988	14.62	1012	18864	34.31
CYBERTECH	EQ	14-Aug-2024	175.03	175.10	176.79	169.55	171.18	170.28	171.16	106830	182.85	6864	45079	42.20
CYIENT	EQ	14-Aug-2024	1669.15	1674.00	1751.15	1674.00	1731.00	1734.90	1729.11	639966	11065.74	62932	155355	24.28
CYIENTDLM	EQ	14-Aug-2024	769.10	772.00	779.50	755.85	766.00	766.70	766.33	91824	703.68	8812	34461	37.53
DABUR	EQ	14-Aug-2024	605.85	609.90	609.90	598.60	604.20	604.40	604.61	2012408	12167.15	67139	1094766	54.40
DALBHARAT	EQ	14-Aug-2024	1735.25	1735.25	1737.65	1705.45	1725.00	1726.45	1722.37	274182	4722.44	12816	171941	62.71
DALMIASUG	EQ	14-Aug-2024	397.65	399.65	408.90	381.00	383.70	384.05	390.71	73013	285.27	5732	31262	42.82
DAMODARIND	EQ	14-Aug-2024	50.75	51.75	51.75	48.50	48.51	48.80	49.24	41033	20.21	590	30211	73.63
DANGEE	EQ	14-Aug-2024	7.05	7.10	7.10	6.89	6.90	6.90	6.94	201234	13.97	649	162420	80.71
DATAMATICS	EQ	14-Aug-2024	570.65	570.65	573.75	556.05	562.00	559.80	560.83	55524	311.39	4970	22308	40.18
DATAPATTNS	EQ	14-Aug-2024	2996.85	2996.85	2996.85	2905.00	2933.00	2923.50	2933.66	190527	5589.42	28755	62475	32.79
DAVANGERE	EQ	14-Aug-2024	7.26	7.31	7.35	7.12	7.19	7.16	7.21	2305476	166.22	4530	1257394	54.54
DBCORP	EQ	14-Aug-2024	335.10	344.00	344.00	331.45	336.00	339.40	336.51	125388	421.94	10539	63967	51.02
DBL	EQ	14-Aug-2024	542.05	535.00	536.40	507.40	511.70	511.45	521.11	763370	3978.02	25701	303987	39.82
DBOL	EQ	14-Aug-2024	130.01	130.01	130.89	125.90	128.85	127.34	127.61	117654	150.14	3265	70948	60.30
DBREALTY	EQ	14-Aug-2024	201.90	203.50	203.94	190.91	193.40	192.55	196.38	2643106	5190.66	38506	1346852	50.96
DBSTOCKBRO	EQ	14-Aug-2024	51.00	50.90	50.90	48.11	48.99	48.90	49.30	17583	8.67	602	5676	32.28
DCAL	EQ	14-Aug-2024	195.68	184.96	184.96	170.01	171.40	171.64	174.16	2501074	4355.88	45991	940771	37.61
DCBBANK	EQ	14-Aug-2024	117.05	118.05	118.05	115.31	115.98	115.98	116.15	1458545	1694.17	23889	891314	61.11
DCG	ST	14-Aug-2024	128.10	125.10	131.00	125.10	129.95	129.85	129.51	31200	40.41	26	27600	88.46
DCI	BE	14-Aug-2024	456.90	434.35	434.35	434.05	434.05	434.05	434.13	6812	29.57	330	-	-
DCM	BE	14-Aug-2024	104.96	102.03	110.00	99.71	110.00	109.23	101.38	167993	170.32	636	-	-
DCMFINSERV	EQ	14-Aug-2024	5.96	6.45	6.55	6.10	6.55	6.55	6.52	199892	13.04	408	160048	80.07
DCMNVL	BE	14-Aug-2024	210.31	211.00	217.73	201.80	213.57	212.44	210.58	32811	69.09	246	-	-
DCMSHRIRAM	EQ	14-Aug-2024	1115.40	1120.00	1120.00	1080.00	1085.60	1086.10	1095.60	149670	1639.79	8834	123885	82.77
DCMSRIND	EQ	14-Aug-2024	198.46	200.35	201.10	192.00	193.82	194.71	195.02	98916	192.91	5275	51507	52.07
DCW	EQ	14-Aug-2024	73.16	74.64	76.23	70.30	74.60	74.38	74.10	9244011	6849.64	23806	3605579	39.00
DCXINDIA	BE	14-Aug-2024	348.15	330.75	330.75	330.75	330.75	330.75	330.75	226356	748.67	3518	-	-
DECCANCE	EQ	14-Aug-2024	650.00	652.00	653.00	635.00	635.00	637.65	640.49	16263	104.16	1540	9363	57.57
DEEDEV	EQ	14-Aug-2024	368.20	372.20	372.20	354.50	359.95	356.65	359.59	233687	840.31	15382	102030	43.66
DEEM	SM	14-Aug-2024	117.45	115.00	117.10	114.00	117.10	117.10	115.02	10000	11.50	9	7000	70.00
DEEPAKFERT	EQ	14-Aug-2024	953.60	960.00	974.00	944.05	953.40	959.55	962.55	1497511	14414.22	61030	402299	26.86
DEEPAKNTR	EQ	14-Aug-2024	2847.80	2870.00	2898.95	2818.15	2850.00	2846.65	2856.58	335907	9595.47	26521	95551	28.45
DEEPENR	EQ	14-Aug-2024	183.26	181.05	184.14	179.00	180.55	180.97	181.45	52061	94.46	4101	30895	59.34
DEEPINDS	EQ	14-Aug-2024	318.60	318.45	321.80	310.10	316.85	315.20	314.86	188145	592.39	13245	75140	39.94
DELAPLEX	SM	14-Aug-2024	234.95	233.00	238.35	232.00	238.35	238.35	234.45	1800	4.22	3	1800	100.00
DELHIVERY	EQ	14-Aug-2024	408.10	408.50	422.00	400.00	415.55	414.90	413.77	3696755	15296.10	75900	1662943	44.98
DELPHIFX	BE	14-Aug-2024	211.92	216.99	216.99	207.00	211.00	207.40	209.40	1574	3.30	54	-	-
DELTACORP	EQ	14-Aug-2024	125.41	125.80	128.00	123.72	126.40	126.56	125.88	1379193	1736.10	14904	434464	31.50
DELTAMAGNT	EQ	14-Aug-2024	89.11	89.99	89.99	86.46	86.60	86.80	87.33	5109	4.46	223	2972	58.17
DEN	EQ	14-Aug-2024	51.36	51.00	52.12	50.42	51.07	51.05	50.98	1238569	631.41	9129	432456	34.92
DENEERS	SM	14-Aug-2024	182.00	180.80	181.00	180.80	181.00	181.00	180.90	1200	2.17	2	1200	100.00
DENORA	EQ	14-Aug-2024	1533.15	1552.35	1552.35	1466.95	1490.50	1491.40	1506.58	11944	179.95	2013	7732	64.74
DENTALKART	SM	14-Aug-2024	543.90	540.00	554.00	537.00	542.55	538.75	542.04	9000	48.78	30	7250	80.56
DESTINY	SM	14-Aug-2024	31.05	31.00	31.00	31.00	31.00	31.00	31.00	3000	0.93	1	3000	100.00
DEVIT	EQ	14-Aug-2024	121.47	125.00	125.00	116.70	119.99	118.38	119.80	55627	66.64	1621	24032	43.20
DEVYANI	EQ	14-Aug-2024	167.68	169.94	171.20	165.66	170.00	170.43	168.89	1894617	3199.75	31570	1159853	61.22
DGCONTENT	BE	14-Aug-2024	33.45	34.90	35.00	32.25	33.20	33.15	33.24	11480	3.82	78	-	-
DHAMPURSUG	EQ	14-Aug-2024	202.73	203.50	204.00	198.42	199.90	199.51	201.49	312684	630.02	8601	120359	38.49
DHANBANK	EQ	14-Aug-2024	40.00	40.00	40.30	38.92	39.84	39.84	39.40	1526411	601.33	9497	756081	49.53
DHANI	EQ	14-Aug-2024	51.29	51.00	51.14	49.64	50.38	50.33	50.31	1753799	882.29	9906	464892	26.51
DHANUKA	EQ	14-Aug-2024	1801.65	1848.95	1848.95	1791.00	1824.00	1820.60	1811.35	41643	754.30	12628	22043	52.93
DHARIWAL	ST	14-Aug-2024	137.60	134.25	141.75	134.25	139.00	139.00	139.22	52800	73.51	43	46800	88.64
DHARMAJ	EQ	14-Aug-2024	355.30	349.95	354.50	333.55	343.50	342.75	342.57	302525	1036.36	22138	113039	37.37
DHRUV	BE	14-Aug-2024	124.55	127.04	127.04	126.69	127.04	127.04	127.00	13422	17.05	39	-	-
DHTL	SM	14-Aug-2024	105.35	108.50	110.60	103.00	110.60	110.60	109.22	21600	23.59	14	20800	96.30
DHUNINV	EQ	14-Aug-2024	1487.80	1511.90	1554.50	1460.90	1529.00	1489.50	1496.69	6628	99.20	1000	4311	65.04
DIACABS	BE	14-Aug-2024	1489.60	1459.80	1459.80	1459.80	1459.80	1459.80	1459.80	870	12.70	61	-	-
DIAMINESQ	EQ	14-Aug-2024	538.90	542.20	547.05	535.00	535.00	541.25	542.71	8236	44.70	1586	4516	54.83
DIAMONDYD	EQ	14-Aug-2024	788.55	825.00	871.00	811.75	824.00	833.85	839.05	904206	7586.71	46064	357934	39.59
DICIND	BE	14-Aug-2024	652.00	684.60	684.60	684.60	684.60	684.60	684.60	5476	37.49	69	-	-
DIGIDRIVE	EQ	14-Aug-2024	50.00	50.00	50.70	46.31	47.40	47.25	48.32	248919	120.27	2963	143767	57.76
DIGIKORE	ST	14-Aug-2024	444.90	444.90	444.90	428.05	428.05	428.05	437.39	1600	7.00	8	1600	100.00
DIGISPICE	BE	14-Aug-2024	37.90	37.90	38.00	36.50	37.40	37.10	37.20	80665	30.01	479	-	-
DIGJAMLMTD	BE	14-Aug-2024	84.65	86.45	86.50	83.55	83.55	83.96	85.48	1593	1.36	33	-	-
DIL	EQ	14-Aug-2024	7.05	7.09	7.10	7.00	7.01	7.01	7.05	419413	29.55	1086	322921	76.99
DISHTV	EQ	14-Aug-2024	14.58	14.56	14.76	14.37	14.47	14.51	14.48	8659131	1254.25	9862	2383689	27.53
DIVGIITTS	EQ	14-Aug-2024	648.25	653.65	664.80	642.60	651.95	649.60	649.25	17343	112.60	2213	10996	63.40
DIVISLAB	EQ	14-Aug-2024	4861.80	4848.00	4848.00	4642.05	4666.00	4662.00	4686.93	729449	34188.78	81693	290134	39.77
DIVOPPBEES	EQ	14-Aug-2024	83.80	84.33	84.67	83.61	83.92	83.87	83.86	30349	25.45	912	20956	69.05
DIXON	EQ	14-Aug-2024	11986.15	12079.85	12149.00	11840.00	11889.00	11913.90	11968.01	472500	56548.84	58779	182949	38.72
DJML	BE	14-Aug-2024	113.55	115.95	115.95	108.55	109.35	109.45	109.94	10247	11.27	165	-	-
DKEGL	SM	14-Aug-2024	72.50	68.30	68.30	64.55	67.50	67.50	66.75	27000	18.02	17	16500	61.11
DLF	EQ	14-Aug-2024	813.85	817.80	823.95	809.20	821.15	821.65	819.30	2076958	17016.51	49599	836775	40.29
DLINKINDIA	EQ	14-Aug-2024	521.20	522.00	534.00	510.60	526.00	519.10	519.36	142377	739.45	11832	50112	35.20
DMART	EQ	14-Aug-2024	4929.50	4950.00	5020.00	4913.30	4961.95	4960.30	4956.68	282580	14006.58	22587	205022	72.55
DMCC	EQ	14-Aug-2024	292.65	290.15	294.45	284.75	288.20	288.00	289.31	18094	52.35	1106	10687	59.06
DNAMEDIA	BE	14-Aug-2024	8.48	8.50	8.84	8.05	8.05	8.05	8.23	168641	13.88	599	-	-
DODLA	EQ	14-Aug-2024	1199.70	1206.00	1214.40	1181.05	1190.05	1199.45	1199.43	57189	685.94	6026	40332	70.52
DOLATALGO	EQ	14-Aug-2024	142.99	145.20	147.99	141.01	146.00	145.41	145.28	878705	1276.62	11752	337394	38.40
DOLLAR	EQ	14-Aug-2024	479.40	476.25	480.35	467.15	474.00	476.10	472.38	125261	591.71	7316	68303	54.53
DOLPHIN	BE	14-Aug-2024	726.30	730.00	745.00	690.00	690.00	690.00	700.39	4733	33.15	257	-	-
DOMS	EQ	14-Aug-2024	2257.75	2343.95	2343.95	2263.60	2275.00	2282.00	2296.93	183737	4220.32	26012	100754	54.84
DONEAR	BE	14-Aug-2024	134.88	132.00	133.99	128.13	128.13	128.13	128.27	49341	63.29	383	-	-
DPABHUSHAN	EQ	14-Aug-2024	1206.35	1214.55	1320.00	1210.05	1288.05	1301.50	1288.35	71908	926.42	9271	19635	27.31
DPEL	SM	14-Aug-2024	88.00	88.10	89.20	85.80	85.80	85.95	86.90	78000	67.78	26	51000	65.38
DPSCLTD	EQ	14-Aug-2024	19.83	20.25	20.30	19.35	19.47	19.45	19.62	675928	132.62	2975	347627	51.43
DPWIRES	EQ	14-Aug-2024	415.30	418.20	419.95	411.10	419.95	417.80	416.09	23061	95.95	3474	10654	46.20
DRCSYSTEMS	BE	14-Aug-2024	24.15	23.79	24.63	23.79	24.63	24.63	24.60	84188	20.71	210	-	-
DREAMFOLKS	EQ	14-Aug-2024	450.85	455.00	455.00	443.10	444.00	444.05	445.28	101796	453.27	6280	67486	66.30
DREDGECORP	BE	14-Aug-2024	928.60	928.60	939.00	886.60	920.00	919.90	912.75	62137	567.16	1729	-	-
DRONE	ST	14-Aug-2024	283.75	283.00	286.70	271.50	275.00	274.65	275.50	83000	228.67	78	74000	89.16
DRREDDY	EQ	14-Aug-2024	6948.40	6955.00	6962.00	6792.50	6800.00	6801.05	6836.55	345593	23626.64	44213	218024	63.09
DRSDILIP	SM	14-Aug-2024	96.00	93.00	93.00	93.00	93.00	93.00	93.00	800	0.74	1	800	100.00
DSSL	EQ	14-Aug-2024	1436.90	1469.95	1479.50	1382.00	1399.75	1409.05	1417.33	127348	1804.94	15274	42666	33.50
DTIL	EQ	14-Aug-2024	251.37	253.00	253.00	228.12	231.00	232.15	236.24	64057	151.33	2189	31830	49.69
DTL	SM	14-Aug-2024	180.00	172.10	172.10	170.00	170.00	171.00	171.53	4800	8.23	4	2400	50.00
DUCOL	ST	14-Aug-2024	118.85	114.00	123.00	113.00	122.95	121.90	118.36	30400	35.98	32	28800	94.74
DUCON	EQ	14-Aug-2024	7.72	7.88	8.15	7.55	7.70	7.67	7.84	1301776	102.10	1632	706589	54.28
DURLAX	SM	14-Aug-2024	67.75	68.00	69.40	67.45	67.65	67.65	68.45	42000	28.75	18	24000	57.14
DVL	EQ	14-Aug-2024	453.85	464.00	464.00	424.80	434.00	429.80	435.80	125755	548.05	10639	55957	44.50
DWARKESH	EQ	14-Aug-2024	72.41	72.90	74.00	71.10	71.44	71.56	72.75	2158907	1570.55	16551	565981	26.22
DYCL	EQ	14-Aug-2024	529.30	529.25	543.60	518.05	524.50	522.95	525.83	30697	161.41	3272	14504	47.25
DYNAMATECH	EQ	14-Aug-2024	6803.30	6848.25	6863.85	6651.00	6675.00	6744.80	6737.17	4412	297.24	2120	1641	37.19
DYNAMIC	SM	14-Aug-2024	273.45	265.00	275.00	263.00	266.30	267.70	268.29	37000	99.27	36	22000	59.46
DYNPRO	BE	14-Aug-2024	368.55	363.70	374.95	356.00	368.35	367.75	361.28	27364	98.86	426	-	-
E2E	BE	14-Aug-2024	1869.35	1962.80	1962.80	1871.00	1962.80	1962.80	1958.57	58237	1140.61	1256	-	-
EASEMYTRIP	EQ	14-Aug-2024	39.67	40.11	40.49	38.87	39.12	39.07	39.37	9023549	3552.37	35562	2835835	31.43
EBBETF0425	EQ	14-Aug-2024	1224.60	1239.99	1239.99	1222.00	1222.60	1226.97	1222.63	24997	305.62	73	24629	98.53
EBBETF0430	EQ	14-Aug-2024	1394.22	1391.00	1420.00	1370.10	1394.00	1392.80	1397.16	10320	144.19	293	9853	95.47
EBBETF0431	EQ	14-Aug-2024	1239.56	1243.31	1248.89	1241.01	1242.03	1245.56	1245.72	10764	134.09	75	9876	91.75
EBBETF0433	EQ	14-Aug-2024	1139.58	1136.01	1149.90	1136.01	1144.00	1145.84	1145.69	2935	33.63	56	2340	79.73
ECLERX	EQ	14-Aug-2024	2484.65	2460.00	2469.95	2371.00	2400.00	2402.15	2403.37	34452	828.01	6547	16401	47.61
EDELWEISS	EQ	14-Aug-2024	76.57	77.30	89.91	76.27	85.50	85.77	84.22	32207140	27126.14	130829	10110755	31.39
EFACTOR	SM	14-Aug-2024	200.00	199.95	200.00	193.05	196.45	196.45	197.42	10400	20.53	13	7200	69.23
EFFWA	SM	14-Aug-2024	324.85	325.50	337.00	312.00	314.00	315.80	322.85	332800	1074.44	206	164800	49.52
EFORCE	SM	14-Aug-2024	69.05	69.40	69.90	68.00	68.90	68.55	68.57	19200	13.17	16	13200	68.75
EGOLD	EQ	14-Aug-2024	72.00	72.25	72.25	71.50	72.25	71.90	71.93	3979	2.86	21	2764	69.46
EICHERMOT	EQ	14-Aug-2024	4802.25	4810.95	4820.00	4716.00	4740.80	4733.25	4743.84	328795	15597.51	37790	170431	51.84
EIDPARRY	EQ	14-Aug-2024	776.20	779.45	783.80	743.45	754.00	750.10	758.51	486956	3693.61	28296	191087	39.24
EIFFL	EQ	14-Aug-2024	170.39	166.40	174.07	166.40	169.10	170.97	172.33	29147	50.23	720	19951	68.45
EIHAHOTELS	EQ	14-Aug-2024	466.35	466.00	466.00	422.00	428.30	427.70	436.79	169353	739.72	18519	46066	27.20
EIHOTEL	EQ	14-Aug-2024	375.45	382.00	382.90	369.10	373.35	371.55	375.53	559861	2102.44	38355	307825	54.98
EIMCOELECO	BE	14-Aug-2024	2973.15	3000.00	3000.00	2824.50	2824.50	2824.50	2848.93	5797	165.15	557	-	-
EKC	EQ	14-Aug-2024	157.83	163.00	170.00	157.58	166.55	167.31	166.08	3231203	5366.28	45865	1121660	34.71
ELDEHSG	EQ	14-Aug-2024	905.95	910.70	933.95	903.00	919.95	909.90	918.86	2462	22.62	230	1236	50.20
ELECON	EQ	14-Aug-2024	598.15	601.45	601.45	583.00	596.00	596.25	591.12	223164	1319.18	18272	115955	51.96
ELECTCAST	EQ	14-Aug-2024	201.42	203.70	205.40	195.55	200.80	200.15	200.85	2086456	4190.59	28504	944976	45.29
ELECTHERM	BE	14-Aug-2024	890.80	908.60	908.60	908.60	908.60	908.60	908.60	5740	52.15	59	-	-
ELGIEQUIP	EQ	14-Aug-2024	611.65	610.00	613.90	591.55	603.00	602.55	599.45	183229	1098.37	13946	97962	53.46
ELGIRUBCO	BE	14-Aug-2024	91.55	93.38	93.38	93.38	93.38	93.38	93.38	164600	153.70	83	-	-
ELIN	EQ	14-Aug-2024	214.12	215.00	217.99	206.22	207.65	207.86	209.96	351975	738.99	12610	164706	46.79
EMAMILTD	EQ	14-Aug-2024	816.90	818.00	819.95	796.30	804.05	804.90	807.69	200641	1620.56	15877	87135	43.43
EMAMIPAP	EQ	14-Aug-2024	130.29	130.50	132.50	126.88	132.50	130.47	128.63	60139	77.36	2826	26175	43.52
EMAMIREAL	EQ	14-Aug-2024	89.44	91.96	91.96	88.10	90.90	90.32	89.88	27830	25.01	653	17074	61.35
EMBASSY	RR	14-Aug-2024	377.89	376.00	383.85	375.90	382.07	383.15	381.78	356746	1362.00	12757	304334	85.31
EMBDL	EQ	14-Aug-2024	132.27	131.90	132.38	126.79	129.50	129.40	128.88	4007898	5165.29	24959	1432880	35.75
EMCURE	EQ	14-Aug-2024	1236.70	1263.00	1269.70	1226.60	1244.00	1243.40	1242.07	279561	3472.33	23224	87108	31.16
EMIL	EQ	14-Aug-2024	228.70	230.00	238.20	228.05	233.45	230.17	231.35	2813296	6508.68	34147	1612199	57.31
EMKAY	BE	14-Aug-2024	194.03	190.14	190.14	190.14	190.14	190.14	190.14	30918	58.79	121	-	-
EMKAYTOOLS	SM	14-Aug-2024	950.00	930.00	930.00	930.00	930.00	930.00	930.00	300	2.79	1	300	100.00
EMMBI	EQ	14-Aug-2024	101.98	103.79	103.79	100.51	101.56	101.78	101.61	32157	32.67	1080	21737	67.60
EMMIL	SM	14-Aug-2024	349.95	345.05	349.95	335.00	341.15	341.10	343.22	18000	61.78	16	10000	55.56
EMSLIMITED	EQ	14-Aug-2024	866.70	871.05	894.00	841.30	877.00	879.50	864.95	701696	6069.28	33812	192525	27.44
EMUDHRA	EQ	14-Aug-2024	739.90	736.00	794.90	716.05	777.00	777.05	751.84	441182	3316.98	33455	157308	35.66
ENDURANCE	EQ	14-Aug-2024	2554.10	2560.00	2582.95	2472.50	2478.00	2482.50	2510.00	135605	3403.68	16426	95609	70.51
ENERGYDEV	BE	14-Aug-2024	27.24	27.00	27.90	25.90	27.19	26.21	26.65	177138	47.21	694	-	-
ENFUSE	ST	14-Aug-2024	187.80	188.00	188.00	180.00	180.50	180.60	182.24	13200	24.06	11	10800	81.82
ENGINERSIN	EQ	14-Aug-2024	219.45	222.00	222.00	212.70	214.30	213.55	214.93	4202296	9032.06	54754	1566643	37.28
ENIL	EQ	14-Aug-2024	206.45	206.45	209.25	201.45	203.95	202.50	204.63	55992	114.57	5040	28735	51.32
ENSER	SM	14-Aug-2024	231.00	242.55	242.55	242.55	242.55	242.55	242.55	6000	14.55	3	6000	100.00
ENTERO	EQ	14-Aug-2024	1234.55	1235.25	1242.50	1210.50	1222.00	1224.65	1221.27	46357	566.15	4084	33639	72.57
EPACK	EQ	14-Aug-2024	241.00	242.10	244.60	235.40	237.00	236.10	237.69	425283	1010.87	18246	209002	49.14
EPIGRAL	EQ	14-Aug-2024	1851.80	1858.55	1901.00	1820.05	1841.00	1844.70	1862.73	151919	2829.84	18632	35785	23.56
EPL	EQ	14-Aug-2024	217.74	217.73	252.90	217.06	243.95	243.81	242.78	40921454	99350.72	382656	4755253	11.62
EQUAL50ADD	EQ	14-Aug-2024	317.97	317.97	318.36	315.74	317.80	316.72	316.16	5345	16.90	127	4697	87.88
EQUIPPP	BE	14-Aug-2024	20.89	20.89	21.93	20.41	21.93	21.90	21.20	16623	3.52	92	-	-
EQUITASBNK	EQ	14-Aug-2024	75.15	75.35	79.25	74.60	79.10	78.53	77.24	8312910	6420.67	49414	2484992	29.89
ERIS	EQ	14-Aug-2024	1200.05	1200.85	1210.00	1159.05	1163.35	1175.45	1186.06	95477	1132.42	10087	50543	52.94
EROSMEDIA	EQ	14-Aug-2024	18.61	18.66	18.85	18.00	18.28	18.18	18.28	390858	71.46	875	324305	82.97
ESABINDIA	EQ	14-Aug-2024	6143.90	6154.00	6168.45	6081.05	6157.00	6143.55	6124.56	7155	438.21	1025	6046	84.50
ESAFSFB	EQ	14-Aug-2024	50.96	50.66	51.28	49.70	50.07	50.11	50.31	588168	295.89	6915	330044	56.11
ESCONET	ST	14-Aug-2024	279.35	279.00	288.00	270.00	270.00	277.30	279.73	24800	69.37	31	24800	100.00
ESCORTS	EQ	14-Aug-2024	3704.10	3710.30	3718.35	3637.00	3656.00	3659.50	3672.29	124221	4561.76	23998	39138	31.51
ESFL	SM	14-Aug-2024	147.75	151.00	151.00	147.10	148.90	148.15	149.22	16800	25.07	28	13800	82.14
ESG	EQ	14-Aug-2024	40.76	40.80	40.85	40.65	40.82	40.84	40.76	13736	5.60	182	2683	19.53
ESILVER	EQ	14-Aug-2024	83.08	83.08	83.50	82.20	83.50	83.49	83.49	50804	42.41	73	50600	99.60
ESPRIT	ST	14-Aug-2024	101.15	103.85	106.20	99.75	106.20	106.20	104.94	353600	371.08	185	347200	98.19
ESSARSHPNG	BE	14-Aug-2024	44.88	44.88	45.48	44.10	45.48	45.12	44.87	181557	81.47	1550	-	-
ESSENTIA	EQ	14-Aug-2024	4.83	5.25	5.25	4.45	4.50	4.53	4.86	68119928	3311.21	44580	31417113	46.12
ESTER	EQ	14-Aug-2024	131.42	133.90	141.65	131.92	133.40	133.49	136.56	510313	696.87	12060	153191	30.02
ETHOSLTD	EQ	14-Aug-2024	3194.00	3197.90	3379.65	3098.80	3140.55	3139.30	3237.90	160013	5181.06	31197	22286	13.93
EUROBOND	SM	14-Aug-2024	191.95	191.95	191.95	187.00	191.50	191.50	190.59	5000	9.53	5	5000	100.00
EUROTEXIND	EQ	14-Aug-2024	13.42	13.50	13.89	13.00	13.24	13.12	13.22	3921	0.52	61	3608	92.02
EVEREADY	EQ	14-Aug-2024	461.55	462.70	463.90	445.55	449.00	447.80	451.06	522961	2358.87	27055	187410	35.84
EVERESTIND	EQ	14-Aug-2024	1042.80	1048.50	1068.05	1023.60	1059.85	1051.45	1043.65	37513	391.51	4208	24777	66.05
EVINDIA	EQ	14-Aug-2024	32.36	32.99	32.99	31.99	32.35	32.30	32.27	515593	166.38	3169	359777	69.78
EXCEL	BE	14-Aug-2024	0.79	0.81	0.81	0.77	0.80	0.79	0.79	3819689	30.18	5649	-	-
EXCELINDUS	EQ	14-Aug-2024	1484.70	1507.00	1532.95	1442.70	1457.85	1457.15	1493.08	78365	1170.05	11296	27729	35.38
EXICOM	BE	14-Aug-2024	395.60	401.50	405.00	390.60	400.60	399.65	399.96	146449	585.73	3544	-	-
EXIDEIND	EQ	14-Aug-2024	492.50	494.45	494.95	485.00	486.85	486.20	488.43	1525319	7450.18	39572	496838	32.57
EXPLEOSOL	EQ	14-Aug-2024	1252.35	1257.55	1260.00	1241.20	1244.10	1245.95	1246.56	8596	107.15	1603	4205	48.92
EXXARO	EQ	14-Aug-2024	81.77	82.15	82.41	75.99	77.48	76.98	78.54	226433	177.85	4463	157621	69.61
FACT	EQ	14-Aug-2024	960.95	946.55	959.90	916.60	923.30	925.35	929.28	367941	3419.19	28852	82328	22.38
FAIRCHEMOR	EQ	14-Aug-2024	1337.85	1345.20	1350.00	1305.00	1340.05	1317.95	1318.10	14427	190.16	3370	7679	53.23
FALCONTECH	SM	14-Aug-2024	64.75	67.00	67.00	62.25	62.25	62.55	64.18	31200	20.03	26	16800	53.85
FAZE3Q	EQ	14-Aug-2024	547.75	520.00	530.00	489.05	497.00	503.30	505.06	167888	847.94	12603	88139	52.50
FCL	EQ	14-Aug-2024	351.30	358.00	359.50	346.75	352.00	351.70	351.16	190016	667.27	10356	73059	38.45
FCSSOFT	EQ	14-Aug-2024	3.66	3.75	3.76	3.65	3.69	3.67	3.68	5353846	197.27	6387	2662523	49.73
FDC	EQ	14-Aug-2024	469.55	466.55	478.85	463.30	473.60	475.30	471.88	141530	667.86	11911	58800	41.55
FEDERALBNK	EQ	14-Aug-2024	202.20	201.76	204.38	201.76	202.50	202.73	202.85	9200992	18663.91	71224	4139428	44.99
FEDFINA	EQ	14-Aug-2024	116.90	118.35	118.50	115.63	117.47	117.31	117.00	271186	317.29	4308	115194	42.48
FEL	BZ	14-Aug-2024	0.77	0.75	0.78	0.75	0.77	0.76	0.76	148188	1.13	160	-	-
FELDVR	BE	14-Aug-2024	5.16	5.16	5.39	4.90	5.30	5.30	5.01	16103	0.81	53	-	-
FELIX	SM	14-Aug-2024	300.00	309.95	309.95	290.25	292.10	294.90	296.30	11000	32.59	19	7000	63.64
FIBERWEB	BE	14-Aug-2024	52.82	53.49	54.00	50.20	50.51	50.57	51.30	41863	21.48	373	-	-
FIDEL	SM	14-Aug-2024	112.00	112.00	112.00	112.00	112.00	112.00	112.00	1000	1.12	1	1000	100.00
FIEMIND	EQ	14-Aug-2024	1318.30	1360.00	1364.90	1272.30	1299.00	1301.50	1306.01	220772	2883.31	20897	77530	35.12
FILATEX	EQ	14-Aug-2024	57.49	57.95	58.33	56.01	56.92	56.36	56.73	1549131	878.76	12085	561813	36.27
FILATFASH	EQ	14-Aug-2024	1.38	1.40	1.45	1.30	1.43	1.41	1.37	95076245	1298.76	20158	36722069	38.62
FINCABLES	EQ	14-Aug-2024	1437.90	1447.95	1490.00	1420.25	1478.00	1477.85	1460.84	169236	2472.26	17596	67073	39.63
FINEORG	EQ	14-Aug-2024	5271.35	5260.00	5318.80	5156.15	5190.00	5182.35	5205.57	72870	3793.30	10922	58001	79.60
FINIETF	EQ	14-Aug-2024	24.71	24.80	25.20	24.62	25.20	24.75	24.75	107820	26.68	435	88663	82.23
FINOPB	EQ	14-Aug-2024	340.30	342.00	354.80	338.70	350.50	349.95	343.51	197217	677.46	10149	94284	47.81
FINPIPE	EQ	14-Aug-2024	283.10	283.70	283.70	275.25	278.35	277.95	277.72	414245	1150.44	17327	218240	52.68
FIRSTCRY	EQ	14-Aug-2024	679.10	669.90	677.70	633.30	643.10	641.95	651.75	6852935	44664.05	223397	3384284	49.38
FIVESTAR	EQ	14-Aug-2024	696.80	700.00	701.95	687.05	692.50	692.65	693.84	286034	1984.61	15596	156569	54.74
FLAIR	EQ	14-Aug-2024	293.25	290.50	295.20	287.10	287.10	290.60	291.54	50067	145.96	2274	31117	62.15
FLEXITUFF	BE	14-Aug-2024	68.50	67.13	67.13	67.13	67.13	67.13	67.13	29605	19.87	42	-	-
FLFL	BZ	14-Aug-2024	2.26	2.26	2.30	2.16	2.22	2.21	2.22	35549	0.79	94	-	-
FLUOROCHEM	EQ	14-Aug-2024	3330.40	3320.00	3413.55	3205.05	3296.00	3345.60	3290.81	109163	3592.35	18317	47228	43.26
FMCGIETF	EQ	14-Aug-2024	64.50	64.82	64.88	64.00	64.35	64.36	64.33	346960	223.20	4935	178310	51.39
FMGOETZE	EQ	14-Aug-2024	460.10	453.85	463.00	441.85	452.75	448.20	452.40	182100	823.82	11919	81251	44.62
FMNL	EQ	14-Aug-2024	6.24	6.55	6.55	5.92	6.55	6.55	6.32	340499	21.54	695	219616	64.50
FOCE	SM	14-Aug-2024	1445.00	1443.90	1500.00	1443.90	1500.00	1500.00	1476.72	6600	97.46	6	6600	100.00
FOCUS	EQ	14-Aug-2024	87.67	87.75	88.88	81.30	83.10	82.04	85.03	1836170	1561.33	18111	869660	47.36
FONEBOX	SM	14-Aug-2024	180.00	183.50	185.00	176.00	177.00	177.00	180.54	14000	25.28	14	12000	85.71
FOODSIN	EQ	14-Aug-2024	135.66	137.60	138.85	129.10	130.89	130.07	133.00	373302	496.51	6266	233515	62.55
FORCEMOT	EQ	14-Aug-2024	8187.20	8224.70	8243.45	8080.00	8110.00	8139.35	8167.20	14018	1144.88	4584	6452	46.03
FORTIS	EQ	14-Aug-2024	517.10	518.00	529.00	517.40	520.10	522.15	522.57	1355740	7084.68	57191	571965	42.19
FOSECOIND	EQ	14-Aug-2024	4844.90	4900.00	4936.80	4814.80	4818.20	4832.35	4868.64	2849	138.71	1242	1205	42.30
FROG	SM	14-Aug-2024	338.10	342.50	355.00	339.25	349.40	350.25	351.46	65200	229.15	152	45600	69.94
FSL	EQ	14-Aug-2024	277.00	276.65	293.00	276.00	290.80	290.40	285.77	7122393	20353.77	107288	1433526	20.13
FUSION	EQ	14-Aug-2024	303.45	305.00	308.40	288.00	289.00	288.90	292.85	408616	1196.65	10777	297124	72.71
GABRIEL	EQ	14-Aug-2024	491.80	496.70	520.00	471.25	513.90	511.65	503.47	1721355	8666.59	77462	354546	20.60
GAEL	EQ	14-Aug-2024	129.10	129.80	129.85	126.32	128.10	127.61	127.57	538601	687.12	7618	240520	44.66
GAIL	EQ	14-Aug-2024	227.16	228.30	229.87	225.07	227.03	226.66	227.93	12489039	28466.43	69391	5432260	43.50
GALAXYSURF	EQ	14-Aug-2024	2801.05	2815.80	2815.80	2744.00	2774.20	2765.70	2769.02	15893	440.08	3091	8418	52.97
GALLANTT	BE	14-Aug-2024	360.65	378.65	378.65	346.05	356.25	360.10	367.81	278257	1023.45	1821	-	-
GANDHAR	EQ	14-Aug-2024	209.56	209.56	211.60	206.00	208.89	207.65	207.99	253491	527.23	9446	120357	47.48
GANDHITUBE	EQ	14-Aug-2024	784.45	777.30	799.00	777.30	794.00	790.00	791.96	12325	97.61	797	4480	36.35
GANECOS	EQ	14-Aug-2024	1581.90	1581.75	1622.50	1550.10	1600.00	1603.05	1593.09	41613	662.93	7566	20706	49.76
GANESHBE	EQ	14-Aug-2024	162.93	163.00	163.00	156.01	157.25	156.71	158.10	233968	369.91	7313	142204	60.78
GANESHHOUC	EQ	14-Aug-2024	857.05	875.00	875.00	842.35	860.00	851.70	850.56	28167	239.58	4300	14351	50.95
GANGAFORGE	BE	14-Aug-2024	7.14	7.14	7.22	7.00	7.08	7.03	7.05	138444	9.76	557	-	-
GANGESSECU	EQ	14-Aug-2024	168.43	169.29	174.15	165.00	168.85	170.39	168.92	10276	17.36	1271	5174	50.35
GARFIBRES	EQ	14-Aug-2024	3717.65	3718.50	3787.45	3632.00	3640.00	3643.70	3699.25	10273	380.02	4171	4342	42.27
GATECH	EQ	14-Aug-2024	1.34	1.38	1.40	1.28	1.40	1.39	1.39	9874547	137.10	1977	8441177	85.48
GATECHDVR	BE	14-Aug-2024	1.96	1.96	1.96	1.92	1.92	1.92	1.93	77200	1.49	104	-	-
GATEWAY	EQ	14-Aug-2024	97.34	97.20	98.20	95.40	96.96	96.72	96.16	771355	741.76	11710	439016	56.91
GEECEE	EQ	14-Aug-2024	360.50	362.35	368.85	358.05	364.50	361.10	361.58	7134	25.79	1198	1924	26.97
GEEKAYWIRE	EQ	14-Aug-2024	99.34	99.00	99.80	95.92	97.80	98.14	97.53	157251	153.36	5446	77853	49.51
GENCON	BE	14-Aug-2024	50.59	49.10	52.90	49.10	51.45	50.34	50.78	68559	34.82	171	-	-
GENESYS	EQ	14-Aug-2024	681.60	679.00	685.25	657.20	664.00	664.05	670.95	111623	748.94	8394	51982	46.57
GENSOL	EQ	14-Aug-2024	957.10	965.00	1000.95	940.00	950.90	950.10	958.01	407370	3902.66	15586	141589	34.76
GENUSPAPER	EQ	14-Aug-2024	25.39	25.57	25.95	24.81	25.00	25.15	25.35	1931803	489.77	8991	735272	38.06
GENUSPOWER	EQ	14-Aug-2024	392.60	397.75	399.00	381.15	387.30	384.15	389.00	1160591	4514.70	26159	593216	51.11
GEOJITFSL	EQ	14-Aug-2024	101.13	102.47	102.47	98.31	100.70	100.30	99.83	578619	577.66	8596	205565	35.53
GEPIL	BE	14-Aug-2024	453.10	453.10	458.00	430.45	430.45	430.45	436.91	150497	657.54	2380	-	-
GESHIP	EQ	14-Aug-2024	1369.60	1375.00	1392.60	1352.90	1368.40	1368.65	1371.16	626309	8587.71	39112	185799	29.67
GET&D	BE	14-Aug-2024	1695.25	1723.00	1723.00	1661.30	1690.00	1690.15	1693.25	212387	3596.24	5356	-	-
GFLLIMITED	EQ	14-Aug-2024	74.86	74.00	74.74	72.54	72.90	72.92	73.30	52136	38.21	1446	29753	57.07
GGBL	SM	14-Aug-2024	463.90	468.00	490.10	457.10	476.90	476.10	473.68	190800	903.78	292	120600	63.21
GHCL	EQ	14-Aug-2024	618.85	615.80	628.70	615.00	620.00	623.00	621.57	252427	1569.02	12850	110266	43.68
GHCLTEXTIL	EQ	14-Aug-2024	103.38	103.00	108.00	101.24	105.49	105.40	105.18	970536	1020.81	13696	310547	32.00
GICHSGFIN	EQ	14-Aug-2024	231.70	232.80	237.95	227.00	228.05	227.90	229.93	185432	426.37	9806	77185	41.62
GICL	SM	14-Aug-2024	68.95	67.00	70.20	65.50	70.20	68.90	68.44	66000	45.17	18	48000	72.73
GICRE	EQ	14-Aug-2024	388.35	392.80	393.70	376.30	381.00	379.30	383.22	1198441	4592.61	31046	244438	20.40
GILLANDERS	EQ	14-Aug-2024	87.51	87.51	87.99	85.01	87.99	86.04	85.96	1424	1.22	63	816	57.30
GILLETTE	EQ	14-Aug-2024	7681.30	7681.30	7774.95	7628.00	7759.80	7756.70	7700.23	5501	423.59	2792	2754	50.06
GILT5YBEES	EQ	14-Aug-2024	57.33	57.36	57.60	57.15	57.45	57.46	57.50	280322	161.18	644	245201	87.47
GINNIFILA	EQ	14-Aug-2024	31.44	31.95	31.95	29.80	30.10	30.18	30.55	144481	44.14	952	89932	62.24
GIPCL	EQ	14-Aug-2024	210.09	212.10	216.00	207.00	210.00	210.53	210.73	540444	1138.86	17906	244924	45.32
GIRIRAJ	SM	14-Aug-2024	360.00	336.00	345.00	335.00	345.00	345.00	338.67	750	2.54	3	250	33.33
GKWLIMITED	EQ	14-Aug-2024	3756.60	3970.00	3970.00	3699.95	3850.00	3846.95	3892.36	2140	83.30	428	1514	70.75
GLAND	EQ	14-Aug-2024	1969.40	1970.00	2009.00	1952.25	1965.00	1958.25	1976.72	122703	2425.50	21248	42517	34.65
GLAXO	EQ	14-Aug-2024	2826.05	2848.00	2869.40	2812.95	2822.00	2821.95	2825.86	129718	3665.65	9270	99421	76.64
GLENMARK	EQ	14-Aug-2024	1478.05	1492.00	1514.00	1467.65	1490.00	1491.20	1487.73	1119999	16662.55	37134	403224	36.00
GLFL	BE	14-Aug-2024	6.90	7.03	7.03	7.03	7.03	7.03	7.03	1289	0.09	6	-	-
GLOBAL	EQ	14-Aug-2024	171.60	171.55	177.80	171.00	171.95	171.53	173.45	20591	35.71	639	12920	62.75
GLOBALPET	SM	14-Aug-2024	90.50	95.00	95.00	95.00	95.00	95.00	95.00	1500	1.43	1	1500	100.00
GLOBALVECT	BE	14-Aug-2024	272.75	268.00	268.00	267.30	268.00	268.00	267.66	9217	24.67	116	-	-
GLOBE	BE	14-Aug-2024	5.05	4.94	4.94	4.94	4.94	4.94	4.94	178332	8.81	202	-	-
GLOBUSSPR	EQ	14-Aug-2024	885.50	885.00	895.35	841.95	865.00	865.70	863.49	376383	3250.02	38512	186910	49.66
GLOSTERLTD	EQ	14-Aug-2024	762.60	774.05	778.00	757.60	778.00	772.60	766.48	1464	11.22	196	1018	69.54
GLS	EQ	14-Aug-2024	985.05	979.75	996.45	958.05	978.50	978.80	979.47	138453	1356.10	7887	50733	36.64
GMBREW	EQ	14-Aug-2024	773.95	772.15	779.00	756.30	763.80	760.70	762.78	45311	345.62	4848	20343	44.90
GMDCLTD	EQ	14-Aug-2024	362.35	366.00	367.95	356.00	357.90	357.20	361.03	1890027	6823.57	36255	319776	16.92
GMMPFAUDLR	EQ	14-Aug-2024	1294.00	1288.00	1299.00	1269.00	1280.00	1271.75	1283.62	70071	899.44	7340	45169	64.46
GMRINFRA	EQ	14-Aug-2024	94.81	94.00	94.70	92.31	93.10	92.73	93.09	15858298	14762.66	55775	5551359	35.01
GMRP&UI	EQ	14-Aug-2024	103.20	104.00	104.24	99.00	100.00	99.48	101.06	6735920	6807.58	17050	4691675	69.65
GNA	EQ	14-Aug-2024	409.65	407.00	410.90	401.95	403.00	402.85	405.33	35826	145.21	3990	18456	51.52
GNFC	EQ	14-Aug-2024	658.10	660.00	686.00	646.95	647.90	649.70	661.19	3453252	22832.43	83162	532259	15.41
GOACARBON	EQ	14-Aug-2024	706.15	710.20	716.95	695.55	696.40	698.75	705.68	46589	328.77	4253	21556	46.27
GOCLCORP	EQ	14-Aug-2024	423.40	430.30	444.45	425.80	431.50	430.75	435.78	181943	792.86	11012	90412	49.69
GOCOLORS	EQ	14-Aug-2024	1104.40	1101.05	1129.95	1082.70	1105.00	1106.60	1102.16	17417	191.96	3757	7568	43.45
GODFRYPHLP	EQ	14-Aug-2024	4391.35	4392.00	4474.00	4299.95	4374.50	4343.30	4387.56	74946	3288.30	13501	23819	31.78
GODHA	BE	14-Aug-2024	0.94	0.96	0.97	0.91	0.92	0.91	0.93	3795113	35.18	2407	-	-
GODIGIT	EQ	14-Aug-2024	348.15	345.00	355.65	343.35	351.60	351.25	350.84	435649	1528.42	26123	233436	53.58
GODREJAGRO	EQ	14-Aug-2024	824.35	824.35	824.95	790.00	800.30	795.50	803.55	159272	1279.83	13916	69137	43.41
GODREJCP	EQ	14-Aug-2024	1388.50	1388.95	1392.70	1358.15	1370.00	1371.10	1373.77	1496512	20558.65	55327	1164089	77.79
GODREJIND	EQ	14-Aug-2024	888.65	895.00	900.65	870.95	890.00	890.05	886.33	131258	1163.38	9716	56808	43.28
GODREJPROP	EQ	14-Aug-2024	2900.00	2924.00	2924.00	2858.00	2881.00	2873.70	2880.53	355322	10235.15	25771	144743	40.74
GOKEX	EQ	14-Aug-2024	906.75	918.95	918.95	861.35	870.00	867.40	883.09	410780	3627.56	37774	224198	54.58
GOKUL	EQ	14-Aug-2024	43.76	43.30	44.88	42.91	43.52	44.00	43.67	127393	55.63	1784	57326	45.00
GOKULAGRO	EQ	14-Aug-2024	204.98	206.00	206.69	198.46	204.29	202.57	202.03	264716	534.82	10478	105929	40.02
GOLD1	EQ	14-Aug-2024	59.75	59.75	60.30	59.62	60.29	60.11	60.05	599332	359.90	1717	553782	92.40
GOLDBEES	EQ	14-Aug-2024	59.40	59.49	59.70	59.26	59.65	59.61	59.43	8628741	5127.92	26230	6046675	70.08
GOLDCASE	EQ	14-Aug-2024	11.24	11.33	11.56	11.14	11.35	11.35	11.29	331881	37.46	703	310989	93.70
GOLDENTOBC	BZ	14-Aug-2024	42.99	43.99	43.99	41.52	43.00	43.00	42.26	1713	0.72	27	-	-
GOLDETF	EQ	14-Aug-2024	69.52	69.50	69.95	69.02	69.85	69.81	69.61	84791	59.03	1661	69609	82.09
GOLDETFADD	EQ	14-Aug-2024	69.64	69.06	70.23	69.06	69.80	69.98	69.65	140287	97.72	118	138077	98.42
GOLDIAM	EQ	14-Aug-2024	240.05	245.00	252.00	229.37	238.99	239.36	237.98	5086204	12104.27	48656	1017900	20.01
GOLDIETF	EQ	14-Aug-2024	61.23	61.23	61.59	61.11	61.52	61.52	61.25	1805247	1105.70	4665	1649287	91.36
GOLDSHARE	EQ	14-Aug-2024	59.80	60.30	60.30	59.65	60.00	60.00	59.88	68906	41.26	644	49265	71.50
GOLDSTAR	SM	14-Aug-2024	10.45	10.45	10.50	10.30	10.45	10.45	10.44	112500	11.74	10	78750	70.00
GOLDTECH	EQ	14-Aug-2024	123.68	125.95	125.95	117.11	119.95	119.18	120.86	47105	56.93	1188	32633	69.28
GOODLUCK	EQ	14-Aug-2024	900.35	911.00	911.00	883.05	898.50	895.90	894.66	30710	274.75	4089	16645	54.20
GOPAL	EQ	14-Aug-2024	340.10	345.00	347.85	334.00	339.40	337.50	337.90	85887	290.21	2514	44672	52.01
GOYALALUM	EQ	14-Aug-2024	9.21	9.40	9.40	9.13	9.30	9.26	9.22	122549	11.30	1104	76893	62.74
GOYALSALT	SM	14-Aug-2024	178.95	178.95	183.00	178.00	178.00	178.00	180.46	7200	12.99	9	5400	75.00
GPECO	SM	14-Aug-2024	317.60	335.00	337.75	312.60	316.30	319.10	321.61	58800	189.11	48	34800	59.18
GPIL	EQ	14-Aug-2024	1011.80	1016.90	1029.00	961.60	964.00	966.65	984.91	1087031	10706.31	49248	641514	59.02
GPPL	EQ	14-Aug-2024	237.93	238.60	239.00	225.00	226.95	226.33	229.75	6732307	15467.77	58168	2712373	40.29
GPTHEALTH	EQ	14-Aug-2024	182.45	180.00	181.00	174.00	174.35	174.70	176.00	295920	520.83	7491	169405	57.25
GPTINFRA	EQ	14-Aug-2024	177.68	179.90	182.01	168.79	177.80	178.62	174.07	776025	1350.80	6167	448139	57.75
GRANULES	EQ	14-Aug-2024	676.45	679.00	679.00	665.20	669.00	669.30	670.13	894564	5994.76	19335	345577	38.63
GRAPHISAD	SM	14-Aug-2024	48.90	50.00	50.00	48.55	48.55	48.55	49.71	7200	3.58	6	7200	100.00
GRAPHITE	EQ	14-Aug-2024	530.05	529.80	540.55	521.30	524.00	524.55	529.47	910960	4823.21	34347	330087	36.24
GRASIM	EQ	14-Aug-2024	2519.25	2524.00	2534.50	2505.05	2511.65	2512.40	2515.34	286936	7217.42	27745	131901	45.97
GRASIMPP1	E1	14-Aug-2024	1623.95	1615.00	1630.00	1600.40	1630.00	1603.85	1608.95	7227	116.28	738	4673	64.66
GRAVITA	EQ	14-Aug-2024	1810.55	1836.35	1990.00	1803.05	1950.00	1944.95	1922.10	1496179	28758.08	110479	246172	16.45
GRCL	SM	14-Aug-2024	370.00	384.50	385.00	384.50	385.00	385.00	384.75	1000	3.85	2	1000	100.00
GREAVESCOT	EQ	14-Aug-2024	164.68	164.70	165.99	161.20	162.40	162.87	162.91	1414139	2303.75	17343	538741	38.10
GREENCHEF	SM	14-Aug-2024	72.00	73.90	73.90	71.55	72.00	72.00	72.17	12800	9.24	16	8000	62.50
GREENLAM	EQ	14-Aug-2024	569.75	570.70	594.80	553.80	579.55	579.95	573.78	59206	339.71	7027	8557	14.45
GREENPANEL	EQ	14-Aug-2024	347.40	349.90	350.00	340.35	350.00	348.50	346.44	117401	406.73	8819	53102	45.23
GREENPLY	EQ	14-Aug-2024	367.70	370.00	371.00	355.10	357.50	360.10	360.56	231413	834.39	12503	104633	45.21
GREENPOWER	EQ	14-Aug-2024	21.30	21.45	21.60	20.60	21.33	21.26	21.05	7119187	1498.73	22086	3045075	42.77
GRETEX	ST	14-Aug-2024	152.75	160.35	160.35	148.00	160.35	160.35	158.03	63000	99.56	8	63000	100.00
GRINDWELL	EQ	14-Aug-2024	2400.65	2407.30	2424.00	2394.80	2405.00	2407.05	2405.30	28618	688.35	5603	17377	60.72
GRINFRA	EQ	14-Aug-2024	1571.90	1579.05	1595.50	1544.45	1577.00	1576.80	1559.28	28777	448.71	5652	12443	43.24
GRMOVER	EQ	14-Aug-2024	236.73	238.00	244.70	224.50	230.71	230.50	232.86	489409	1139.63	18903	140505	28.71
GROBTEA	EQ	14-Aug-2024	1046.95	1052.50	1056.00	975.00	993.90	981.75	1007.93	1472	14.84	319	1075	73.03
GROWEV	EQ	14-Aug-2024	32.34	33.26	33.47	32.07	32.48	32.42	32.33	999035	322.96	11112	733420	73.41
GRPLTD	BE	14-Aug-2024	3938.35	4135.00	4135.25	3945.00	4135.25	4135.25	4121.33	5809	239.41	763	-	-
GRSE	EQ	14-Aug-2024	1951.30	1960.95	2006.80	1891.30	1960.40	1966.70	1952.64	1400895	27354.50	75189	322087	22.99
GRWRHITECH	EQ	14-Aug-2024	3087.30	3144.00	3144.00	3000.00	3040.00	3017.00	3072.06	92020	2826.91	10063	60659	65.92
GSEC10IETF	EQ	14-Aug-2024	235.70	234.01	239.94	233.54	239.94	239.94	234.96	96	0.23	8	70	72.92
GSEC10YEAR	EQ	14-Aug-2024	26.71	26.85	26.85	26.71	26.71	26.71	26.75	148	0.04	11	107	72.30
GSEC5IETF	EQ	14-Aug-2024	57.22	57.94	57.94	57.22	57.93	57.93	57.63	104	0.06	7	104	100.00
GSFC	EQ	14-Aug-2024	223.40	225.00	226.55	220.71	222.08	222.28	222.91	1383904	3084.82	23168	575797	41.61
GSLSU	EQ	14-Aug-2024	182.71	184.95	184.95	174.05	175.00	176.47	179.52	213253	382.83	8523	110650	51.89
GSMFOILS	ST	14-Aug-2024	56.80	59.60	59.60	56.90	59.60	59.60	58.80	388000	228.15	65	384000	98.97
GSPL	EQ	14-Aug-2024	321.10	321.00	322.45	315.40	319.45	319.45	318.49	669665	2132.79	26881	386658	57.74
GSS	BE	14-Aug-2024	87.69	86.30	89.00	86.00	86.99	86.82	87.40	7081	6.19	146	-	-
GSTL	ST	14-Aug-2024	45.80	45.90	47.30	44.00	44.20	44.20	44.96	42000	18.88	31	38000	90.48
GTECJAINX	BE	14-Aug-2024	65.35	65.35	68.00	63.00	68.00	68.00	66.06	868	0.57	22	-	-
GTL	EQ	14-Aug-2024	14.00	14.20	14.20	13.70	13.80	13.77	13.85	779111	107.94	2937	462435	59.35
GTLINFRA	EQ	14-Aug-2024	2.69	2.69	2.72	2.63	2.68	2.66	2.67	110864195	2960.17	88249	46965758	42.36
GTPL	EQ	14-Aug-2024	158.12	158.95	159.24	156.55	156.55	157.10	157.36	18638	29.33	1132	11944	64.08
GUFICBIO	EQ	14-Aug-2024	356.50	358.25	358.25	342.60	344.00	347.30	347.57	64113	222.84	5431	25418	39.65
GUJALKALI	EQ	14-Aug-2024	727.60	728.00	743.00	709.45	727.25	726.20	724.06	57698	417.77	6928	29619	51.33
GUJAPOLLO	EQ	14-Aug-2024	262.90	263.70	266.90	256.75	258.25	258.95	261.31	5208	13.61	357	2893	55.55
GUJGASLTD	EQ	14-Aug-2024	595.75	601.00	602.00	584.35	593.00	592.50	591.76	985314	5830.67	30439	394754	40.06
GUJRAFFIA	EQ	14-Aug-2024	47.65	48.50	48.50	45.31	48.40	47.90	47.15	23335	11.00	816	4708	20.18
GULFOILLUB	EQ	14-Aug-2024	1336.10	1343.75	1355.00	1305.75	1335.00	1329.40	1334.01	294826	3933.02	29107	100299	34.02
GULFPETRO	EQ	14-Aug-2024	67.98	68.15	70.50	65.99	67.00	66.56	67.50	316421	213.57	6268	166672	52.67
GULPOLY	EQ	14-Aug-2024	182.15	194.25	198.10	187.01	190.40	189.96	192.29	702009	1349.88	23738	187015	26.64
GVKPIL	BE	14-Aug-2024	4.72	4.62	4.62	4.62	4.62	4.62	4.62	1101662	50.90	2064	-	-
GVPTECH	EQ	14-Aug-2024	12.79	12.79	12.79	12.22	12.56	12.35	12.37	57301	7.09	409	45805	79.94
HAL	EQ	14-Aug-2024	4701.35	4704.80	4811.50	4593.75	4658.90	4661.70	4681.23	3928422	183898.30	259604	970671	24.71
HAPPSTMNDS	EQ	14-Aug-2024	754.65	754.80	761.85	749.10	752.40	751.40	752.49	422076	3176.08	22948	211695	50.16
HAPPYFORGE	EQ	14-Aug-2024	1205.95	1207.00	1232.95	1178.55	1197.70	1196.45	1195.59	26342	314.94	2750	15609	59.26
HARDWYN	EQ	14-Aug-2024	27.99	28.00	28.37	27.17	28.37	27.73	27.56	107328	29.58	1120	61988	57.76
HARIOMPIPE	EQ	14-Aug-2024	692.90	694.35	698.70	672.75	689.00	678.85	685.01	183876	1259.57	20294	53921	29.32
HARRMALAYA	EQ	14-Aug-2024	221.05	217.00	220.35	212.40	217.45	217.30	215.90	72698	156.95	3997	34910	48.02
HARSHA	EQ	14-Aug-2024	526.15	527.00	527.00	510.00	515.30	512.25	515.90	47636	245.75	4615	24469	51.37
HATHWAY	EQ	14-Aug-2024	21.23	21.49	21.74	20.70	20.85	20.83	20.90	6178242	1290.98	14784	2480202	40.14
HATSUN	EQ	14-Aug-2024	1277.90	1260.30	1287.60	1250.30	1280.00	1280.85	1274.38	50782	647.16	6514	22204	43.72
HAVELLS	EQ	14-Aug-2024	1825.55	1831.00	1851.15	1808.00	1848.95	1845.95	1833.72	648490	11891.49	40715	409316	63.12
HAVISHA	EQ	14-Aug-2024	2.40	2.55	2.55	2.35	2.39	2.37	2.44	90863	2.21	244	52113	57.35
HBLPOWER	EQ	14-Aug-2024	617.90	621.70	639.00	608.80	634.50	634.40	625.77	3061387	19157.19	73844	1215105	39.69
HBSL	BE	14-Aug-2024	148.84	142.60	154.45	142.20	146.00	146.94	149.63	8675	12.98	180	-	-
HCC	EQ	14-Aug-2024	47.30	47.50	47.55	45.60	45.89	45.74	46.17	20293627	9369.96	47443	7726234	38.07
HCG	EQ	14-Aug-2024	356.15	355.90	357.70	351.55	355.00	354.90	354.47	137706	488.13	6735	98972	71.87
HCL-INSYS	EQ	14-Aug-2024	16.18	16.45	16.45	15.62	15.92	15.80	15.91	360842	57.41	2210	255014	70.67
HCLTECH	EQ	14-Aug-2024	1592.65	1600.10	1629.75	1598.25	1623.90	1626.15	1614.49	3932148	63484.30	119652	2579395	65.60
HDFCAMC	EQ	14-Aug-2024	4142.05	4192.80	4201.10	4134.40	4170.00	4144.10	4160.14	366484	15246.26	29440	218842	59.71
HDFCBANK	EQ	14-Aug-2024	1603.20	1606.50	1613.70	1603.20	1607.80	1607.80	1607.97	16167214	259964.12	259067	8419023	52.07
HDFCBSE500	EQ	14-Aug-2024	36.77	36.77	37.60	36.40	36.59	36.49	36.70	55155	20.24	626	33104	60.02
HDFCGOLD	EQ	14-Aug-2024	61.24	61.38	61.50	61.05	61.47	61.44	61.36	1668942	1024.14	2854	1418740	85.01
HDFCGROWTH	EQ	14-Aug-2024	123.75	124.48	124.60	123.54	124.39	124.24	124.09	5170	6.42	120	2661	51.47
HDFCLIFE	EQ	14-Aug-2024	685.00	686.00	690.60	676.40	685.70	686.35	684.05	2962358	20263.97	81762	1669486	56.36
HDFCLIQUID	EQ	14-Aug-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	267	2.67	5	227	85.02
HDFCLOWVOL	EQ	14-Aug-2024	20.00	20.38	20.38	19.93	19.96	19.95	20.00	8378	1.68	160	5666	67.63
HDFCMID150	EQ	14-Aug-2024	21.18	21.48	21.70	20.95	21.12	21.03	21.08	202372	42.67	1675	137687	68.04
HDFCMOMENT	EQ	14-Aug-2024	35.54	35.88	35.88	35.12	35.39	35.31	35.35	154351	54.56	1218	79802	51.70
HDFCNEXT50	EQ	14-Aug-2024	72.34	72.98	72.99	70.93	72.43	72.16	71.72	122903	88.15	815	66325	53.97
HDFCNIF100	EQ	14-Aug-2024	25.65	25.98	26.16	25.52	25.67	25.66	25.63	19395	4.97	350	14646	75.51
HDFCNIFBAN	EQ	14-Aug-2024	50.90	51.90	51.90	50.66	50.71	50.80	50.82	42818	21.76	574	40888	95.49
HDFCNIFIT	EQ	14-Aug-2024	40.12	40.92	47.40	40.31	43.50	42.39	42.27	136054	57.52	1268	117344	86.25
HDFCNIFTY	EQ	14-Aug-2024	266.58	267.49	267.49	265.89	266.40	266.67	266.71	35526	94.75	549	30728	86.49
HDFCPSUBK	EQ	14-Aug-2024	68.78	68.99	68.99	68.12	68.75	68.33	68.34	55988	38.26	641	50293	89.83
HDFCPVTBAN	EQ	14-Aug-2024	25.31	25.50	25.50	25.10	25.20	25.18	25.18	207800	52.32	1499	147413	70.94
HDFCQUAL	EQ	14-Aug-2024	59.50	60.69	60.69	59.21	59.30	59.49	59.42	8782	5.22	150	3561	40.55
HDFCSENSEX	EQ	14-Aug-2024	87.98	88.77	88.77	87.72	88.12	88.08	88.08	38619	34.01	301	36577	94.71
HDFCSILVER	EQ	14-Aug-2024	80.09	80.97	80.97	79.40	80.09	80.06	79.82	223025	178.01	1037	198830	89.15
HDFCSML250	EQ	14-Aug-2024	173.05	173.98	174.80	170.90	172.30	172.02	171.94	289421	497.64	7233	192738	66.59
HDFCVALUE	EQ	14-Aug-2024	142.21	141.01	142.98	139.67	142.00	140.77	140.60	6552	9.21	191	4710	71.89
HDIL	BZ	14-Aug-2024	3.83	3.90	4.00	3.68	3.90	3.86	3.85	281557	10.84	394	-	-
HEADSUP	EQ	14-Aug-2024	11.51	11.65	11.65	11.17	11.57	11.37	11.44	32935	3.77	195	26060	79.13
HEALTHADD	EQ	14-Aug-2024	139.28	139.45	139.77	138.14	138.50	138.50	138.77	148	0.21	9	147	99.32
HEALTHIETF	EQ	14-Aug-2024	141.65	141.65	142.48	140.00	140.00	140.54	140.88	40946	57.68	688	28704	70.10
HEALTHY	EQ	14-Aug-2024	14.21	14.22	14.39	14.04	14.11	14.13	14.17	213486	30.24	1791	159365	74.65
HECPROJECT	BE	14-Aug-2024	105.00	104.98	104.98	102.90	102.90	102.90	103.13	3933	4.06	57	-	-
HEG	EQ	14-Aug-2024	2169.75	2045.05	2060.00	1980.00	2007.20	2006.75	2018.76	412200	8321.32	39505	113615	27.56
HEIDELBERG	EQ	14-Aug-2024	220.34	220.75	221.00	217.90	219.20	218.50	219.26	165792	363.52	6884	87905	53.02
HEMIPROP	EQ	14-Aug-2024	199.53	200.00	200.80	195.15	196.89	196.64	197.35	423208	835.20	10535	210650	49.77
HERANBA	EQ	14-Aug-2024	443.95	454.20	462.00	436.65	443.80	442.90	448.81	343955	1543.70	8593	138415	40.24
HERCULES	EQ	14-Aug-2024	582.50	585.00	593.90	571.60	590.45	588.50	584.18	40252	235.14	4837	15279	37.96
HERITGFOOD	EQ	14-Aug-2024	541.05	545.00	553.60	536.10	547.90	549.30	548.03	404097	2214.56	17315	274255	67.87
HEROMOTOCO	EQ	14-Aug-2024	5245.50	5280.00	5297.60	4991.00	5079.00	5072.45	5103.07	2185163	111510.45	168798	432437	19.79
HESTERBIO	EQ	14-Aug-2024	2588.05	2599.75	2599.75	2494.00	2527.00	2508.05	2532.73	6682	169.24	1876	3320	49.69
HEUBACHIND	EQ	14-Aug-2024	453.75	460.00	460.00	442.00	449.00	449.25	447.65	59376	265.80	5936	25596	43.11
HEXATRADEX	EQ	14-Aug-2024	269.58	283.05	283.05	256.10	256.10	256.10	270.05	104606	282.48	2294	53150	50.81
HFCL	EQ	14-Aug-2024	136.42	136.70	137.74	130.50	131.48	131.39	133.88	43547033	58299.23	117587	12501929	28.71
HGINFRA	EQ	14-Aug-2024	1572.20	1575.15	1580.20	1506.95	1524.00	1521.25	1535.38	135790	2084.89	16425	69752	51.37
HGS	EQ	14-Aug-2024	725.05	735.00	735.00	720.75	727.05	729.60	729.37	299988	2188.03	4892	270294	90.10
HIGREEN	SM	14-Aug-2024	187.65	189.50	191.45	186.00	186.50	186.25	187.46	20800	38.99	24	16000	76.92
HIKAL	EQ	14-Aug-2024	315.85	317.10	318.95	311.20	318.00	315.80	315.22	114717	361.62	9163	49413	43.07
HIL	EQ	14-Aug-2024	2853.75	2839.00	2839.00	2626.00	2683.50	2683.55	2676.13	44753	1197.65	7984	24262	54.21
HILTON	EQ	14-Aug-2024	83.32	84.90	84.90	80.10	82.50	82.30	81.49	166017	135.28	1825	71471	43.05
HIMATSEIDE	EQ	14-Aug-2024	140.54	141.40	142.17	137.80	138.90	138.63	139.21	380358	529.50	7339	176028	46.28
HINDALCO	EQ	14-Aug-2024	621.40	626.85	633.95	611.60	623.15	621.45	623.80	8646288	53935.35	157198	2785737	32.22
HINDCOMPOS	EQ	14-Aug-2024	575.55	584.20	589.45	546.00	548.00	549.00	564.02	14967	84.42	1858	7587	50.69
HINDCON	EQ	14-Aug-2024	50.37	50.40	51.00	46.32	47.29	47.04	47.63	221160	105.34	2289	139734	63.18
HINDCOPPER	EQ	14-Aug-2024	312.95	315.20	317.30	295.10	299.60	298.65	301.43	17143764	51677.03	100612	5895581	34.39
HINDMOTORS	BE	14-Aug-2024	31.97	30.55	31.65	30.55	31.30	31.06	31.08	388236	120.65	3188	-	-
HINDOILEXP	EQ	14-Aug-2024	243.20	245.10	253.65	241.30	251.60	251.75	248.83	3695322	9195.22	40181	1061719	28.73
HINDPETRO	EQ	14-Aug-2024	371.35	371.85	377.40	368.45	372.50	373.10	374.24	5776570	21618.10	66478	1989915	34.45
HINDUNILVR	EQ	14-Aug-2024	2741.40	2741.00	2742.55	2706.60	2721.15	2722.05	2726.80	946995	25822.61	63014	570451	60.24
HINDWAREAP	EQ	14-Aug-2024	379.85	382.40	393.20	361.30	371.35	372.35	376.87	236998	893.17	10908	120356	50.78
HINDZINC	EQ	14-Aug-2024	580.00	562.00	618.00	544.05	576.00	571.75	574.13	3055207	17540.88	61543	957615	31.34
HIRECT	EQ	14-Aug-2024	807.60	835.00	836.00	776.85	788.00	785.35	800.07	35688	285.53	3253	16147	45.24
HISARMETAL	EQ	14-Aug-2024	188.56	190.97	190.97	185.43	186.50	186.87	187.32	4898	9.18	168	3687	75.28
HITECH	EQ	14-Aug-2024	163.16	164.75	172.00	164.03	170.00	170.04	168.23	4995584	8404.03	53134	1632871	32.69
HITECHCORP	EQ	14-Aug-2024	221.47	222.60	223.59	215.20	220.50	220.48	220.18	8454	18.61	701	4742	56.09
HITECHGEAR	EQ	14-Aug-2024	943.50	944.00	968.65	925.05	942.00	937.55	935.31	5723	53.53	392	4446	77.69
HLEGLAS	EQ	14-Aug-2024	409.30	413.30	413.90	397.90	407.35	405.65	402.42	95358	383.74	11561	50001	52.44
HLVLTD	EQ	14-Aug-2024	19.45	19.45	19.58	18.98	19.20	19.02	19.15	872184	167.02	3639	584500	67.02
HMAAGRO	EQ	14-Aug-2024	51.86	51.85	51.89	50.25	50.73	50.62	50.74	236778	120.15	2632	151438	63.96
HMT	BZ	14-Aug-2024	86.38	86.90	87.70	84.11	85.00	85.65	85.54	18962	16.22	304	-	-
HMVL	EQ	14-Aug-2024	91.86	92.98	94.18	89.51	93.80	93.72	91.82	69096	63.45	1968	32507	47.05
HNDFDS	EQ	14-Aug-2024	551.45	565.00	575.00	553.10	565.20	564.45	564.61	137190	774.58	13252	45221	32.96
HNGSNGBEES	EQ	14-Aug-2024	274.51	276.69	276.69	272.53	273.71	273.89	273.96	36633	100.36	1577	26432	72.15
HOLMARC	SM	14-Aug-2024	116.00	116.00	116.00	114.00	114.00	114.00	114.50	6000	6.87	4	6000	100.00
HOMEFIRST	EQ	14-Aug-2024	1012.05	1019.95	1027.80	990.00	999.90	992.65	1002.21	203010	2034.58	12074	164101	80.83
HOMESFY	SM	14-Aug-2024	586.55	572.00	578.30	557.25	557.25	564.15	564.82	6900	38.97	17	6900	100.00
HONASA	EQ	14-Aug-2024	465.05	465.05	472.00	463.20	470.00	470.10	469.73	541261	2542.48	21540	258955	47.84
HONAUT	EQ	14-Aug-2024	51298.40	51550.00	51698.95	50760.15	50925.00	51075.40	50922.04	16252	8275.85	1395	14684	90.35
HONDAPOWER	EQ	14-Aug-2024	3683.25	3710.00	3741.45	3570.55	3590.00	3587.10	3609.12	7550	272.49	2408	3372	44.66
HOVS	EQ	14-Aug-2024	70.95	72.93	72.93	69.25	71.00	70.88	70.87	25343	17.96	543	12394	48.91
HPAL	EQ	14-Aug-2024	96.55	96.56	97.02	95.00	95.60	95.31	95.77	199078	190.66	4921	108000	54.25
HPIL	EQ	14-Aug-2024	154.47	166.95	166.95	147.30	151.30	148.57	150.47	2939	4.42	220	1613	54.88
HPL	EQ	14-Aug-2024	603.15	608.00	631.45	580.80	609.00	605.80	610.67	628560	3838.42	17674	199391	31.72
HRHNEXT	SM	14-Aug-2024	45.50	46.05	46.10	46.05	46.10	46.10	46.07	15000	6.91	2	15000	100.00
HSCL	EQ	14-Aug-2024	453.90	459.00	468.10	441.10	465.00	465.25	456.79	1606931	7340.22	25961	944943	58.80
HTMEDIA	EQ	14-Aug-2024	24.95	25.00	25.00	24.10	24.54	24.46	24.59	186186	45.78	1436	87835	47.18
HUBTOWN	BE	14-Aug-2024	259.93	272.92	272.92	262.01	270.00	269.63	270.67	626372	1695.42	1754	-	-
HUDCO	EQ	14-Aug-2024	287.55	293.05	294.00	286.00	289.10	288.00	289.22	7373985	21326.71	81132	1945290	26.38
HUHTAMAKI	EQ	14-Aug-2024	419.90	421.40	428.95	412.25	423.30	423.35	419.40	203605	853.92	16367	60864	29.89
HYBRIDFIN	BE	14-Aug-2024	12.81	12.99	12.99	12.16	12.90	12.74	12.68	14962	1.90	85	-	-
IBLFL	SM	14-Aug-2024	53.25	52.15	53.00	52.15	53.00	52.55	52.58	4000	2.10	2	2000	50.00
ICDSLTD	BE	14-Aug-2024	38.52	38.52	38.52	38.52	38.52	38.52	38.52	130	0.05	3	-	-
ICEMAKE	EQ	14-Aug-2024	691.60	702.20	702.20	666.75	672.50	671.05	676.34	55278	373.87	7608	24078	43.56
ICICIB22	EQ	14-Aug-2024	115.06	115.82	115.97	114.03	114.55	114.38	114.59	1539449	1764.01	8284	1002396	65.11
ICICIBANK	EQ	14-Aug-2024	1168.35	1167.00	1170.05	1153.00	1161.20	1161.65	1159.56	13431801	155750.01	232399	7107910	52.92
ICICIGI	EQ	14-Aug-2024	1947.25	1947.00	1980.00	1940.05	1978.00	1977.95	1972.80	749866	14793.35	50622	499906	66.67
ICICIPRULI	EQ	14-Aug-2024	724.30	725.60	728.55	715.00	717.25	718.20	718.77	639172	4594.17	28309	340407	53.26
ICIL	EQ	14-Aug-2024	368.20	369.90	373.60	358.00	362.75	361.35	363.84	221448	805.72	12457	120771	54.54
ICRA	EQ	14-Aug-2024	5830.80	5885.00	5885.00	5750.05	5790.00	5776.45	5777.01	4369	252.40	1580	2502	57.27
IDBI	EQ	14-Aug-2024	93.54	94.05	94.50	92.15	92.95	92.89	93.10	7641613	7114.33	32405	2154412	28.19
IDEA	EQ	14-Aug-2024	15.47	15.63	16.02	15.48	15.83	15.79	15.79	392047253	61906.99	186439	176370140	44.99
IDEAFORGE	EQ	14-Aug-2024	680.00	687.00	687.00	665.00	669.00	668.15	672.87	218765	1472.00	14546	103587	47.35
IDFC	EQ	14-Aug-2024	106.28	106.55	106.89	105.35	106.00	105.78	105.83	2933120	3104.06	33977	1336328	45.56
IDFCFIRSTB	EQ	14-Aug-2024	71.37	71.38	71.49	70.43	70.79	70.60	70.84	28682414	20319.90	127700	13610998	47.45
IDFNIFTYET	EQ	14-Aug-2024	262.17	265.00	265.00	260.35	262.36	262.33	261.80	286	0.75	28	174	60.84
IEL	EQ	14-Aug-2024	10.97	11.10	11.10	10.69	10.99	10.84	10.86	154406	16.77	696	116376	75.37
IEML	SM	14-Aug-2024	357.95	351.00	351.00	330.05	344.00	340.10	341.76	18000	61.52	18	14000	77.78
IEX	EQ	14-Aug-2024	187.96	188.60	188.60	184.41	186.15	185.81	186.34	6590045	12280.17	51169	1761180	26.72
IFBAGRO	BE	14-Aug-2024	529.00	555.45	555.45	555.45	555.45	555.45	555.45	7411	41.16	94	-	-
IFBIND	EQ	14-Aug-2024	1976.65	1999.90	2020.45	1955.00	2017.00	2011.25	1998.23	35407	707.51	8423	11861	33.50
IFCI	EQ	14-Aug-2024	71.96	72.45	72.62	69.73	70.50	70.37	70.73	19795330	14000.32	79978	4248434	21.46
IFGLEXPOR	EQ	14-Aug-2024	602.25	602.25	602.25	585.85	588.00	589.55	592.88	5278	31.29	1182	3109	58.90
IGARASHI	EQ	14-Aug-2024	625.65	628.95	639.70	614.10	628.00	619.85	624.78	131381	820.85	8930	41531	31.61
IGL	EQ	14-Aug-2024	540.65	541.95	544.85	536.50	539.15	538.50	539.87	478064	2580.91	18113	190568	39.86
IGPL	EQ	14-Aug-2024	601.75	604.80	612.00	592.80	612.00	608.15	602.88	32867	198.15	4272	15414	46.90
IIFL	EQ	14-Aug-2024	405.65	409.00	411.15	396.75	400.25	401.30	401.07	678700	2722.05	26430	361224	53.22
IIFLSEC	EQ	14-Aug-2024	203.52	206.57	208.00	202.12	207.35	206.85	204.85	1200590	2459.43	31540	314635	26.21
IITL	BE	14-Aug-2024	227.66	239.00	239.00	225.00	229.00	227.40	227.67	345071	785.62	229	-	-
IKIO	EQ	14-Aug-2024	286.50	289.70	292.85	281.50	289.00	290.25	285.25	242523	691.81	11769	106160	43.77
IL&FSENGG	BZ	14-Aug-2024	32.85	33.50	33.50	33.50	33.50	33.50	33.50	31202	10.45	39	-	-
IL&FSTRANS	BZ	14-Aug-2024	5.64	5.52	5.52	5.52	5.52	5.52	5.52	10965	0.61	24	-	-
IMAGICAA	EQ	14-Aug-2024	91.86	92.99	93.78	89.13	92.20	91.83	91.35	4128043	3771.12	25403	1550680	37.56
IMFA	EQ	14-Aug-2024	676.40	666.00	678.00	662.00	678.00	676.20	670.22	28711	192.43	2849	16356	56.97
IMPAL	EQ	14-Aug-2024	1247.90	1249.95	1258.00	1220.00	1222.00	1229.00	1233.87	2050	25.29	510	1073	52.34
IMPEXFERRO	BE	14-Aug-2024	3.28	3.35	3.41	3.15	3.24	3.24	3.25	33173	1.08	93	-	-
INCREDIBLE	BE	14-Aug-2024	49.20	49.00	49.00	46.74	48.00	48.26	47.25	27277	12.89	183	-	-
INDBANK	EQ	14-Aug-2024	48.97	48.50	49.34	47.40	47.68	47.71	47.86	96341	46.11	1606	41620	43.20
INDGN	EQ	14-Aug-2024	549.40	554.95	557.05	520.05	539.20	538.35	533.16	1419133	7566.26	47376	841279	59.28
INDHOTEL	EQ	14-Aug-2024	610.75	611.65	613.00	599.55	612.95	611.45	607.35	2877894	17478.80	41668	2093656	72.75
INDIACEM	EQ	14-Aug-2024	364.95	364.90	366.80	362.10	365.00	365.70	364.38	1128204	4110.99	8616	407863	36.15
INDIAGLYCO	EQ	14-Aug-2024	1242.85	1262.80	1298.00	1237.70	1289.00	1287.45	1276.74	334772	4274.17	23281	112127	33.49
INDIAMART	EQ	14-Aug-2024	2699.40	2709.75	2721.55	2662.00	2667.00	2673.35	2679.85	200630	5376.58	14266	92643	46.18
INDIANB	EQ	14-Aug-2024	550.30	551.00	560.00	531.05	546.50	550.35	545.16	2263553	12340.09	98324	1297384	57.32
INDIANCARD	EQ	14-Aug-2024	277.05	278.40	292.50	271.35	285.60	282.40	285.01	17709	50.47	920	11018	62.22
INDIANHUME	EQ	14-Aug-2024	483.70	476.50	518.00	468.40	500.30	502.70	495.45	283075	1402.50	20323	60164	21.25
INDIASHLTR	EQ	14-Aug-2024	741.45	745.00	745.95	726.15	727.00	732.75	733.20	104482	766.07	14293	67679	64.78
INDIFRA	SM	14-Aug-2024	33.05	33.30	33.30	33.30	33.30	33.30	33.30	2000	0.67	1	2000	100.00
INDIGO	EQ	14-Aug-2024	4227.40	4239.00	4259.00	4197.20	4205.00	4209.90	4229.11	627078	26519.83	64119	333380	53.16
INDIGOPNTS	EQ	14-Aug-2024	1432.15	1426.55	1489.75	1426.55	1452.00	1436.85	1454.06	80300	1167.61	12176	26122	32.53
INDIGRID	IV	14-Aug-2024	138.73	139.88	139.88	138.49	139.00	138.92	138.92	489181	679.57	1381	481194	98.37
INDNIPPON	EQ	14-Aug-2024	768.45	770.00	773.95	755.30	764.00	760.70	764.47	12685	96.97	1674	7229	56.99
INDOAMIN	EQ	14-Aug-2024	157.81	158.10	170.00	154.21	164.44	163.00	162.24	2114192	3430.01	41266	308994	14.62
INDOBORAX	EQ	14-Aug-2024	189.39	191.00	193.52	186.72	189.25	188.93	190.37	80755	153.73	5206	38969	48.26
INDOCO	EQ	14-Aug-2024	327.90	329.55	334.00	323.00	327.15	330.10	328.18	49085	161.09	5049	21218	43.23
INDORAMA	EQ	14-Aug-2024	44.96	44.80	44.98	42.22	44.10	43.98	43.82	260748	114.25	3177	126238	48.41
INDOSTAR	EQ	14-Aug-2024	236.95	240.00	242.90	236.40	237.00	239.30	239.75	39503	94.71	4099	20730	52.48
INDOTECH	EQ	14-Aug-2024	1882.90	1950.00	1950.00	1801.05	1820.00	1814.55	1862.72	32194	599.69	2045	22318	69.32
INDOTHAI	EQ	14-Aug-2024	272.10	277.20	277.35	255.55	264.00	261.40	264.73	12940	34.26	674	7679	59.34
INDOWIND	BE	14-Aug-2024	27.42	26.60	27.30	26.50	26.85	26.76	26.83	244751	65.68	1838	-	-
INDRAMEDCO	EQ	14-Aug-2024	316.35	323.00	328.90	310.80	323.00	321.95	320.88	437313	1403.23	21450	164968	37.72
INDSWFTLAB	EQ	14-Aug-2024	155.73	154.00	156.01	140.17	148.30	148.56	147.76	2061134	3045.58	40943	984213	47.75
INDSWFTLTD	EQ	14-Aug-2024	23.96	24.50	25.15	23.15	23.50	23.70	24.43	304160	74.30	897	151614	49.85
INDTERRAIN	EQ	14-Aug-2024	60.44	60.44	61.03	58.00	58.80	58.76	59.38	132409	78.62	2442	71249	53.81
INDUSINDBK	EQ	14-Aug-2024	1350.60	1356.95	1356.95	1335.95	1343.00	1338.10	1343.43	4868357	65402.94	130366	3079570	63.26
INDUSTOWER	EQ	14-Aug-2024	405.30	408.00	408.90	400.65	404.45	403.05	404.59	6900595	27919.25	73518	3763100	54.53
INFIBEAM	EQ	14-Aug-2024	31.03	31.19	31.19	30.26	30.80	30.63	30.62	16552688	5069.01	35415	5127813	30.98
INFINIUM	SM	14-Aug-2024	193.50	197.00	197.00	191.30	191.30	191.30	195.22	3000	5.86	6	2500	83.33
INFOBEAN	EQ	14-Aug-2024	411.45	411.65	412.65	405.85	408.40	407.10	407.56	13427	54.72	1369	8261	61.53
INFOLLION	ST	14-Aug-2024	298.00	298.00	298.00	283.10	283.10	283.10	286.14	22400	64.10	28	20800	92.86
INFOMEDIA	BE	14-Aug-2024	6.45	6.12	6.75	6.12	6.70	6.70	6.68	7268	0.49	10	-	-
INFRABEES	EQ	14-Aug-2024	938.95	938.96	941.12	932.99	938.60	935.72	936.32	9973	93.38	816	5456	54.71
INFRAIETF	EQ	14-Aug-2024	92.74	92.61	93.10	91.65	92.55	92.40	92.39	114722	106.00	1779	80296	69.99
INFY	EQ	14-Aug-2024	1797.45	1802.00	1825.00	1797.45	1820.00	1823.25	1813.72	7450718	135135.05	195413	5099465	68.44
INGERRAND	EQ	14-Aug-2024	4077.85	4270.00	4272.75	3905.00	3987.00	3987.60	4046.24	18745	758.47	5433	7468	39.84
INM	SM	14-Aug-2024	270.95	268.90	272.00	264.00	272.00	268.00	268.63	5400	14.51	7	1800	33.33
INNOVACAP	EQ	14-Aug-2024	652.20	674.90	679.85	638.15	646.00	649.70	656.74	160806	1056.08	16175	48741	30.31
INNOVANA	SM	14-Aug-2024	519.00	512.50	540.00	512.50	520.00	520.00	535.86	11600	62.16	23	11200	96.55
INOXGREEN	EQ	14-Aug-2024	186.13	187.45	191.85	180.63	184.00	183.94	185.52	4115245	7634.42	58429	1259655	30.61
INOXINDIA	EQ	14-Aug-2024	1187.50	1191.10	1203.00	1162.00	1188.00	1181.90	1175.82	169969	1998.52	16144	81004	47.66
INOXWIND	EQ	14-Aug-2024	215.78	224.00	224.78	207.33	211.28	210.14	212.90	28556114	60796.75	196975	6089105	21.32
INSECTICID	EQ	14-Aug-2024	873.10	875.80	893.00	864.10	877.00	874.35	876.95	64716	567.53	7859	22449	34.69
INSPIRE	SM	14-Aug-2024	33.25	34.00	34.00	32.35	32.35	32.75	33.24	16000	5.32	8	14000	87.50
INSPIRISYS	BE	14-Aug-2024	155.41	154.00	154.00	147.63	147.63	147.63	148.40	18647	27.67	153	-	-
INTELLECT	EQ	14-Aug-2024	942.65	953.00	953.00	931.55	940.00	942.85	939.31	120549	1132.33	9239	54447	45.17
INTENTECH	BE	14-Aug-2024	144.95	144.95	149.75	141.00	144.20	145.67	144.90	21506	31.16	255	-	-
INTLCONV	EQ	14-Aug-2024	77.40	78.50	79.80	75.39	79.19	78.76	77.39	188316	145.74	4607	80312	42.65
INVENTURE	EQ	14-Aug-2024	2.91	2.91	2.95	2.84	2.86	2.85	2.88	4698809	135.10	3998	2165981	46.10
IOB	EQ	14-Aug-2024	60.36	60.35	60.70	59.21	59.93	59.71	59.80	6763977	4045.17	30394	1619314	23.94
IOC	EQ	14-Aug-2024	164.12	165.01	165.64	163.10	163.70	163.74	164.14	14369897	23586.69	92110	6316654	43.96
IOLCP	EQ	14-Aug-2024	388.70	389.50	389.70	379.10	385.50	386.10	384.26	155160	596.21	10113	63804	41.12
IONEXCHANG	EQ	14-Aug-2024	664.15	666.90	668.30	648.65	655.00	652.60	658.77	192791	1270.04	14262	73904	38.33
IPCALAB	EQ	14-Aug-2024	1396.85	1406.05	1410.00	1338.85	1357.80	1349.05	1355.97	1065886	14453.14	52958	540326	50.69
IPL	EQ	14-Aug-2024	209.02	209.03	211.35	207.56	208.08	208.17	208.91	197869	413.37	5289	87799	44.37
IRB	EQ	14-Aug-2024	62.96	63.23	63.48	62.11	62.58	62.56	62.72	12789844	8021.31	58617	4999962	39.09
IRBINVIT	IV	14-Aug-2024	63.92	63.90	64.39	63.81	64.00	63.89	64.07	257949	165.27	2265	228589	88.62
IRCON	EQ	14-Aug-2024	268.20	268.20	269.15	259.65	262.55	262.05	262.99	5373640	14132.14	76412	1628198	30.30
IRCTC	EQ	14-Aug-2024	918.45	928.00	929.00	906.30	910.00	909.85	913.38	1764250	16114.39	70122	522179	29.60
IREDA	EQ	14-Aug-2024	240.50	241.75	242.60	234.30	236.95	236.20	236.82	9658732	22873.59	120487	3030821	31.38
IRFC	EQ	14-Aug-2024	181.65	182.86	183.30	176.70	180.00	179.06	178.68	28173960	50341.56	246231	7411644	26.31
IRIS	BE	14-Aug-2024	248.55	243.60	248.00	243.60	248.00	248.00	246.76	11216	27.68	46	-	-
IRISDOREME	EQ	14-Aug-2024	64.55	65.00	65.00	62.30	63.10	62.91	63.34	79029	50.05	1602	39828	50.40
IRMENERGY	EQ	14-Aug-2024	437.40	442.80	445.00	428.35	430.00	432.10	433.06	71199	308.33	5285	45753	64.26
ISEC	EQ	14-Aug-2024	785.90	799.00	812.00	786.60	801.00	805.65	801.54	2618066	20984.84	81450	1514207	57.84
ISFT	EQ	14-Aug-2024	123.28	125.15	126.90	122.61	124.70	124.45	124.75	27068	33.77	630	14286	52.78
ISGEC	EQ	14-Aug-2024	1390.70	1390.70	1400.75	1340.05	1355.00	1360.45	1365.53	88191	1204.28	13320	27615	31.31
ISHAN	SM	14-Aug-2024	2.30	2.50	2.50	2.45	2.50	2.50	2.49	2832000	70.66	57	2448000	86.44
IT	EQ	14-Aug-2024	41.48	41.48	42.52	40.91	42.42	42.39	42.10	455714	191.84	1861	159577	35.02
ITALIANE	SM	14-Aug-2024	33.90	33.90	33.90	33.90	33.90	33.90	33.90	2000	0.68	1	2000	100.00
ITBEES	EQ	14-Aug-2024	41.75	41.98	42.60	41.79	42.50	42.46	42.25	4568697	1930.26	14899	3023126	66.17
ITC	EQ	14-Aug-2024	490.00	491.95	499.00	489.90	492.55	492.20	494.04	9253598	45716.25	150643	4801558	51.89
ITDC	EQ	14-Aug-2024	730.45	730.00	740.00	700.05	706.20	708.15	710.89	84342	599.58	9602	22800	27.03
ITDCEM	EQ	14-Aug-2024	534.90	537.60	564.85	529.30	558.50	555.05	552.63	2534221	14004.81	50236	531121	20.96
ITETF	EQ	14-Aug-2024	39.80	40.61	40.61	39.87	40.41	40.43	40.32	125989	50.80	4033	96351	76.48
ITETFADD	EQ	14-Aug-2024	39.87	39.87	40.50	39.87	40.50	40.41	40.25	14643	5.89	109	12129	82.83
ITI	EQ	14-Aug-2024	286.70	287.70	288.00	279.00	279.30	280.15	281.21	391482	1100.90	13763	93163	23.80
ITIETF	EQ	14-Aug-2024	41.84	41.83	42.57	41.83	42.48	42.52	42.29	842022	356.05	3432	460862	54.73
IVC	BE	14-Aug-2024	14.02	14.00	14.29	13.70	14.09	13.99	13.95	393755	54.91	1493	-	-
IVP	BE	14-Aug-2024	186.64	186.64	186.64	182.00	185.40	184.83	183.90	5488	10.09	102	-	-
IVZINGOLD	EQ	14-Aug-2024	6209.00	6199.75	6250.00	6195.05	6205.25	6205.25	6247.15	353	22.05	16	325	92.07
IWEL	EQ	14-Aug-2024	9947.75	10650.00	10890.00	9979.20	10550.00	10550.15	10462.63	127081	13296.01	17586	70961	55.84
IXIGO	EQ	14-Aug-2024	157.89	158.84	159.25	153.00	153.29	153.62	154.45	593658	916.89	17686	245818	41.41
IZMO	BE	14-Aug-2024	421.60	429.80	429.80	400.55	403.00	400.70	407.47	67624	275.54	1032	-	-
J&KBANK	EQ	14-Aug-2024	109.74	111.00	111.70	107.65	108.30	108.02	109.70	3020307	3313.38	26575	1276291	42.26
JAGRAN	EQ	14-Aug-2024	89.15	89.30	90.36	88.36	89.10	89.11	89.19	345272	307.96	5268	188729	54.66
JAGSNPHARM	EQ	14-Aug-2024	368.35	374.00	374.00	360.00	363.35	362.95	364.76	22632	82.55	2990	10483	46.32
JAIBALAJI	BE	14-Aug-2024	902.95	918.00	920.00	881.00	902.00	903.05	907.26	42268	383.48	1022	-	-
JAICORPLTD	EQ	14-Aug-2024	349.55	352.60	355.70	341.30	344.90	345.95	348.31	762633	2656.34	25198	270716	35.50
JAINAM	SM	14-Aug-2024	145.05	148.00	151.00	148.00	151.00	151.00	148.83	6000	8.93	6	6000	100.00
JAIPURKURT	BE	14-Aug-2024	32.05	30.71	32.00	30.44	30.72	30.82	31.14	65767	20.48	266	-	-
JALAN	SM	14-Aug-2024	3.25	3.45	3.50	3.15	3.15	3.20	3.28	114000	3.74	29	93000	81.58
JAMNAAUTO	EQ	14-Aug-2024	126.24	126.75	127.26	124.10	125.30	124.88	125.58	1116783	1402.46	14084	492852	44.13
JASH	EQ	14-Aug-2024	2373.95	2381.65	2383.45	2248.00	2289.60	2277.65	2292.65	15512	355.64	3869	8799	56.72
JAYAGROGN	EQ	14-Aug-2024	300.20	297.50	319.00	292.95	313.50	312.50	306.72	139247	427.10	12991	66606	47.83
JAYBARMARU	EQ	14-Aug-2024	105.20	106.15	106.21	103.72	104.50	103.99	104.41	94375	98.54	3184	52076	55.18
JAYNECOIND	EQ	14-Aug-2024	45.94	46.38	47.70	45.41	47.68	46.85	46.30	337574	156.28	5729	189861	56.24
JAYSREETEA	EQ	14-Aug-2024	124.44	125.00	126.59	120.69	123.00	122.53	122.54	254118	311.39	4915	98988	38.95
JBCHEPHARM	EQ	14-Aug-2024	1945.50	1959.90	1998.95	1920.20	1964.00	1968.70	1964.20	145391	2855.77	18178	69877	48.06
JBMA	EQ	14-Aug-2024	1903.45	1915.00	1923.00	1861.25	1892.00	1899.10	1889.70	129951	2455.69	16778	36662	28.21
JCHAC	EQ	14-Aug-2024	1920.45	1922.00	1922.00	1862.20	1875.55	1876.15	1888.25	26523	500.82	4823	12783	48.20
JETAIRWAYS	BZ	14-Aug-2024	38.06	38.95	38.95	37.67	37.68	37.93	38.10	32053	12.21	559	-	-
JETFREIGHT	EQ	14-Aug-2024	14.09	14.04	14.90	13.60	14.10	13.93	14.01	171424	24.02	815	104677	61.06
JFLLIFE	ST	14-Aug-2024	59.50	59.70	59.70	56.55	56.55	56.55	57.08	16000	9.13	8	14000	87.50
JGCHEM	EQ	14-Aug-2024	319.70	324.45	330.85	312.60	319.85	318.75	319.90	354674	1134.62	24593	108250	30.52
JHS	EQ	14-Aug-2024	23.02	23.48	23.48	21.86	21.95	21.91	22.01	466250	102.62	879	307562	65.97
JINDALPHOT	EQ	14-Aug-2024	811.85	799.00	804.90	777.00	804.90	785.55	789.48	21717	171.45	3403	10658	49.08
JINDALPOLY	EQ	14-Aug-2024	768.65	778.00	779.00	744.95	751.00	749.30	751.15	82440	619.25	6185	43936	53.29
JINDALSAW	EQ	14-Aug-2024	616.75	622.90	623.70	601.10	620.00	619.95	613.47	822918	5048.33	26851	366109	44.49
JINDALSTEL	EQ	14-Aug-2024	908.95	908.95	931.95	896.00	929.60	929.75	915.43	3795523	34745.32	69856	2189383	57.68
JINDRILL	EQ	14-Aug-2024	623.80	629.45	645.00	616.05	642.90	641.60	628.90	45633	286.99	4290	25198	55.22
JINDWORLD	EQ	14-Aug-2024	338.65	338.65	347.50	335.80	347.50	341.85	340.55	48599	165.51	5041	12701	26.13
JIOFIN	EQ	14-Aug-2024	323.30	326.00	326.35	319.20	320.15	320.20	322.85	8040049	25957.22	101313	3884914	48.32
JISLDVREQS	EQ	14-Aug-2024	35.37	35.05	36.99	34.66	36.44	36.36	35.97	84718	30.47	919	34628	40.87
JISLJALEQS	EQ	14-Aug-2024	66.47	66.02	69.45	64.76	67.30	67.52	67.24	3815153	2565.37	18027	1365615	35.79
JITFINFRA	EQ	14-Aug-2024	1058.45	1070.00	1084.40	950.00	1001.85	995.35	1001.17	143678	1438.47	15016	65244	45.41
JKCEMENT	EQ	14-Aug-2024	4172.20	4170.00	4170.00	4085.50	4095.00	4107.20	4127.18	56724	2341.10	8703	25393	44.77
JKIL	EQ	14-Aug-2024	844.40	853.10	858.65	831.10	850.35	851.45	848.76	173434	1472.04	16341	77434	44.65
JKLAKSHMI	EQ	14-Aug-2024	817.60	820.00	820.00	796.45	800.00	799.90	801.30	98972	793.06	6716	62886	63.54
JKPAPER	EQ	14-Aug-2024	480.65	483.00	489.80	473.25	485.95	487.40	482.70	357620	1726.23	22799	101090	28.27
JKTYRE	EQ	14-Aug-2024	399.10	401.00	401.60	389.45	395.00	393.60	392.78	609493	2393.99	26217	285897	46.91
JLHL	EQ	14-Aug-2024	1276.80	1295.95	1347.00	1293.95	1344.00	1335.75	1330.01	35920	477.74	7056	13533	37.68
JMA	EQ	14-Aug-2024	109.05	106.50	107.00	104.50	105.30	105.10	105.68	40450	42.75	506	31445	77.74
JMFINANCIL	EQ	14-Aug-2024	93.94	94.01	95.00	90.11	90.80	90.93	91.81	2480304	2277.21	23726	1481557	59.73
JNKINDIA	BE	14-Aug-2024	735.15	721.10	721.10	698.40	700.00	700.00	702.71	94785	666.06	2542	-	-
JOCIL	EQ	14-Aug-2024	205.29	206.40	211.99	204.03	209.01	209.33	208.17	25626	53.34	504	15620	60.95
JPOLYINVST	EQ	14-Aug-2024	805.45	819.80	819.80	778.95	807.00	792.95	801.26	7011	56.18	1152	2498	35.63
JPPOWER	EQ	14-Aug-2024	17.60	17.77	17.80	17.05	17.55	17.59	17.37	26476662	4599.27	50040	11825763	44.66
JSFB	EQ	14-Aug-2024	567.70	569.50	572.70	545.00	552.00	550.60	553.78	605950	3355.65	26072	468910	77.38
JSL	EQ	14-Aug-2024	694.25	698.00	698.00	681.45	696.00	695.90	690.90	1211212	8368.24	39947	930447	76.82
JSLL	SM	14-Aug-2024	1255.80	1255.80	1261.00	1220.00	1240.00	1239.95	1244.97	7200	89.64	37	5940	82.50
JSWENERGY	EQ	14-Aug-2024	672.55	679.15	679.30	642.05	646.00	645.95	653.33	2440039	15941.60	98750	1240245	50.83
JSWHL	EQ	14-Aug-2024	6573.20	6627.90	6627.90	6455.00	6499.00	6491.45	6502.06	2729	177.44	1303	1182	43.31
JSWINFRA	EQ	14-Aug-2024	314.65	315.20	316.55	309.05	310.20	310.25	311.39	977119	3042.67	19498	425471	43.54
JSWSTEEL	EQ	14-Aug-2024	907.85	911.95	911.95	885.40	890.00	890.30	896.89	2024615	18158.62	84754	879800	43.46
JTEKTINDIA	EQ	14-Aug-2024	177.88	179.20	179.22	169.20	170.00	170.37	172.28	198299	341.63	7756	132060	66.60
JTLIND	EQ	14-Aug-2024	209.87	212.00	212.69	207.15	208.00	207.87	208.41	520939	1085.66	10122	255252	49.00
JUBLFOOD	EQ	14-Aug-2024	644.20	649.00	649.00	633.75	639.00	637.45	638.76	1641617	10486.01	42156	888302	54.11
JUBLINDS	EQ	14-Aug-2024	1578.90	1657.80	1657.80	1578.00	1637.00	1631.95	1651.45	131338	2168.98	2193	54924	41.82
JUBLINGREA	EQ	14-Aug-2024	664.20	669.70	670.70	642.05	656.60	654.45	651.22	909433	5922.39	32813	331728	36.48
JUBLPHARMA	EQ	14-Aug-2024	848.90	862.95	875.00	827.05	852.30	862.95	853.49	357771	3053.54	22471	139142	38.89
JUNIORBEES	EQ	14-Aug-2024	764.17	767.70	767.70	759.01	764.84	765.17	763.49	151985	1160.38	6888	74439	48.98
JUNIPER	EQ	14-Aug-2024	398.30	398.50	402.85	381.85	387.00	389.80	387.37	174285	675.14	8462	120990	69.42
JUSTDIAL	EQ	14-Aug-2024	1251.35	1255.00	1257.00	1205.00	1213.80	1212.10	1222.56	388845	4753.85	31072	124430	32.00
JWL	EQ	14-Aug-2024	557.40	559.00	559.15	544.10	553.90	551.40	550.35	481160	2648.08	25259	245659	51.06
JYOTHYLAB	EQ	14-Aug-2024	548.10	556.00	557.30	538.10	538.10	540.90	546.54	505129	2760.74	23068	133864	26.50
JYOTICNC	EQ	14-Aug-2024	1089.80	1089.80	1125.00	1060.00	1124.00	1106.05	1096.53	439543	4819.72	14005	284386	64.70
JYOTISTRUC	EQ	14-Aug-2024	25.84	25.77	25.77	24.54	24.70	24.69	24.75	7544326	1867.04	8250	4232086	56.10
K2INFRA	ST	14-Aug-2024	247.50	247.50	254.00	240.00	250.00	250.00	247.69	25200	62.42	21	25200	100.00
KABRAEXTRU	EQ	14-Aug-2024	383.05	387.00	388.85	375.05	380.60	383.65	381.18	39227	149.53	5194	16950	43.21
KAJARIACER	EQ	14-Aug-2024	1410.80	1410.85	1412.65	1373.65	1387.35	1382.20	1387.57	128086	1777.28	11283	76310	59.58
KAKATCEM	EQ	14-Aug-2024	227.39	232.90	234.09	218.20	225.00	226.35	229.51	28447	65.29	652	16599	58.35
KALAMANDIR	EQ	14-Aug-2024	158.68	160.25	160.65	155.00	156.49	156.56	157.10	181572	285.24	8441	103444	56.97
KALYANIFRG	BE	14-Aug-2024	496.25	496.30	518.80	496.30	500.30	505.05	503.28	569	2.86	41	-	-
KALYANKJIL	EQ	14-Aug-2024	558.15	563.25	570.10	550.00	567.00	568.60	560.93	981048	5502.99	33128	446360	45.50
KAMATHOTEL	EQ	14-Aug-2024	212.01	214.89	216.00	198.00	201.30	199.82	202.50	291033	589.35	13632	197572	67.89
KAMDHENU	EQ	14-Aug-2024	490.20	495.25	498.00	480.05	483.15	482.05	491.54	147285	723.97	5063	27045	18.36
KAMOPAINTS	EQ	14-Aug-2024	35.63	35.63	36.47	34.40	34.99	35.29	35.23	15562923	5483.45	31338	1892800	12.16
KANANIIND	EQ	14-Aug-2024	3.01	3.06	3.06	2.99	3.01	3.00	3.01	580383	17.48	1071	497371	85.70
KANDARP	SM	14-Aug-2024	39.00	38.00	38.00	38.00	38.00	38.00	38.00	60000	22.80	9	56000	93.33
KANORICHEM	EQ	14-Aug-2024	117.21	117.31	118.35	115.10	115.15	115.41	116.23	21139	24.57	918	12136	57.41
KANPRPLA	EQ	14-Aug-2024	113.37	117.00	117.00	110.10	112.02	111.49	112.80	23926	26.99	386	13653	57.06
KANSAINER	EQ	14-Aug-2024	289.40	293.00	294.00	285.00	292.00	290.85	289.73	331941	961.74	16269	132767	40.00
KAPSTON	BE	14-Aug-2024	202.00	198.00	198.00	198.00	198.00	198.00	198.00	7836	15.52	60	-	-
KARMAENG	BE	14-Aug-2024	81.80	79.04	82.98	78.02	80.10	80.61	79.96	7272	5.81	132	-	-
KARURVYSYA	EQ	14-Aug-2024	215.05	215.15	215.90	212.24	213.53	213.32	213.48	650650	1389.00	21809	335413	51.55
KATARIA	SM	14-Aug-2024	199.80	202.00	203.85	198.05	198.10	198.55	199.50	60000	119.70	49	33600	56.00
KAUSHALYA	BE	14-Aug-2024	923.10	940.50	940.50	911.00	920.00	920.00	916.71	140	1.28	31	-	-
KAVVERITEL	BE	14-Aug-2024	29.92	29.32	29.32	29.32	29.32	29.32	29.32	7732	2.27	18	-	-
KAYA	BE	14-Aug-2024	518.30	515.00	515.00	493.35	499.00	499.40	499.87	20366	101.80	377	-	-
KAYNES	EQ	14-Aug-2024	4702.00	4690.00	5036.00	4503.85	4828.00	4868.80	4799.09	965031	46312.74	120390	149936	15.54
KBCGLOBAL	BE	14-Aug-2024	1.76	1.78	1.78	1.72	1.74	1.73	1.74	2477634	43.22	1970	-	-
KCEIL	ST	14-Aug-2024	315.65	301.00	315.00	299.90	299.90	299.95	302.53	93500	282.87	157	82000	87.70
KCK	SM	14-Aug-2024	202.15	212.25	212.25	212.25	212.25	212.25	212.25	2000	4.25	1	2000	100.00
KCP	EQ	14-Aug-2024	215.82	214.80	217.45	209.75	212.60	212.36	212.81	431911	919.13	15874	173753	40.23
KCPSUGIND	EQ	14-Aug-2024	47.74	47.99	48.05	46.30	46.80	46.65	46.86	420542	197.08	4962	173993	41.37
KDDL	EQ	14-Aug-2024	3469.10	3530.00	3574.60	3375.55	3512.00	3513.70	3461.40	24512	848.46	8027	8878	36.22
KDL	ST	14-Aug-2024	1715.00	1720.10	1800.75	1720.10	1800.75	1800.70	1797.95	11400	204.97	89	11300	99.12
KEC	EQ	14-Aug-2024	828.50	832.25	832.25	810.00	813.00	812.50	816.44	137662	1123.93	14704	67953	49.36
KECL	EQ	14-Aug-2024	206.87	205.00	205.49	198.89	203.00	202.36	202.14	276003	557.90	6732	110038	39.87
KEEPLEARN	BE	14-Aug-2024	4.57	4.47	4.48	4.47	4.47	4.47	4.47	48734	2.18	56	-	-
KEI	EQ	14-Aug-2024	4338.75	4334.95	4334.95	4202.10	4316.00	4289.60	4252.53	107558	4573.94	19448	48887	45.45
KEL	SM	14-Aug-2024	142.50	142.50	142.50	140.00	140.00	140.05	140.80	13200	18.59	9	13200	100.00
KELLTONTEC	EQ	14-Aug-2024	146.61	148.40	149.59	142.23	146.95	146.95	145.24	880425	1278.70	11166	322627	36.64
KERNEX	EQ	14-Aug-2024	818.90	840.00	840.00	780.50	792.00	792.90	799.41	171087	1367.69	6183	82684	48.33
KESORAMIND	EQ	14-Aug-2024	206.51	203.61	205.90	200.29	201.99	201.45	201.92	738127	1490.43	11403	426787	57.82
KEYFINSERV	EQ	14-Aug-2024	236.15	247.00	247.00	239.00	240.00	239.75	243.13	2671	6.49	200	1861	69.67
KFINTECH	EQ	14-Aug-2024	1016.35	1022.00	1030.00	980.05	995.00	992.85	994.12	630522	6268.14	42359	344564	54.65
KHADIM	EQ	14-Aug-2024	366.90	368.35	368.35	356.30	360.60	362.10	360.55	23097	83.28	2643	9960	43.12
KHAICHEM	EQ	14-Aug-2024	90.18	89.23	94.51	83.10	84.50	84.52	90.63	5659013	5128.86	47520	814866	14.40
KHAITANLTD	EQ	14-Aug-2024	95.23	99.99	99.99	99.99	99.99	99.99	99.99	19921	19.92	71	19920	99.99
KHANDSE	EQ	14-Aug-2024	32.56	33.20	33.33	31.02	32.49	31.39	32.14	73303	23.56	1226	28034	38.24
KHFM	SM	14-Aug-2024	76.85	79.00	79.00	76.20	76.20	76.40	77.45	15500	12.00	5	12400	80.00
KICL	BE	14-Aug-2024	5537.20	5570.00	5699.95	5375.25	5439.00	5442.20	5472.95	1137	62.23	171	-	-
KILITCH	EQ	14-Aug-2024	329.35	335.95	337.95	322.45	323.50	324.75	328.13	9134	29.97	856	4870	53.32
KIMS	EQ	14-Aug-2024	2222.90	2222.90	2274.95	2220.00	2250.45	2246.20	2239.56	104632	2343.29	11850	72890	69.66
KINGFA	EQ	14-Aug-2024	2838.65	2948.00	2948.00	2828.00	2905.50	2905.15	2879.60	13675	393.78	3062	7226	52.84
KIOCL	EQ	14-Aug-2024	420.00	424.90	426.00	410.05	415.90	415.40	416.42	58155	242.17	6165	24554	42.22
KIRIINDUS	EQ	14-Aug-2024	339.35	341.90	341.90	329.40	333.35	332.45	334.02	882802	2948.73	8924	800082	90.63
KIRLOSBROS	EQ	14-Aug-2024	1892.45	1892.45	1911.00	1851.65	1894.70	1884.85	1876.85	43493	816.30	9928	24211	55.67
KIRLOSENG	EQ	14-Aug-2024	1241.30	1249.00	1275.00	1230.65	1250.00	1252.15	1250.10	305365	3817.36	15988	251279	82.29
KIRLOSIND	EQ	14-Aug-2024	5270.00	5285.00	6274.00	5135.00	5640.00	5690.75	5645.04	60257	3401.53	15467	9152	15.19
KIRLPNU	EQ	14-Aug-2024	1257.50	1257.50	1260.70	1232.00	1254.40	1251.00	1244.53	46796	582.39	7688	32229	68.87
KITEX	EQ	14-Aug-2024	238.91	241.00	286.69	230.00	286.69	286.20	277.18	6387808	17705.57	61594	1711632	26.80
KKCL	EQ	14-Aug-2024	616.40	620.00	634.70	596.15	619.00	624.15	616.90	71904	443.58	6230	27219	37.85
KLL	SM	14-Aug-2024	106.25	107.00	107.00	103.05	104.50	104.50	105.41	36800	38.79	22	30400	82.61
KMSUGAR	BE	14-Aug-2024	38.45	39.09	39.09	37.60	38.10	37.86	38.24	58127	22.23	453	-	-
KNAGRI	ST	14-Aug-2024	221.00	224.00	224.00	221.00	221.00	221.00	222.97	2400	5.35	3	2400	100.00
KNRCON	EQ	14-Aug-2024	347.05	350.00	354.95	339.45	342.00	340.70	342.92	1258714	4316.37	48992	634430	50.40
KODYTECH	SM	14-Aug-2024	3750.00	3635.50	3800.00	3596.00	3596.00	3614.50	3652.97	5400	197.26	45	3600	66.67
KOHINOOR	EQ	14-Aug-2024	40.54	40.11	40.50	39.50	40.50	40.08	39.93	74536	29.76	1434	41144	55.20
KOKUYOCMLN	EQ	14-Aug-2024	171.65	172.30	172.61	165.72	168.00	169.51	168.80	157921	266.57	7969	83004	52.56
KOLTEPATIL	EQ	14-Aug-2024	351.75	351.75	362.40	345.00	358.70	360.05	357.42	288468	1031.05	11386	180596	62.61
KONSTELEC	SM	14-Aug-2024	173.40	174.50	177.50	171.50	171.60	171.60	173.48	30000	52.05	30	24000	80.00
KONTOR	SM	14-Aug-2024	150.00	150.00	150.00	142.50	142.50	142.75	145.00	21600	31.32	18	18000	83.33
KOPRAN	EQ	14-Aug-2024	278.50	279.45	279.50	267.55	272.50	270.35	272.26	551566	1501.68	20666	226041	40.98
KORE	ST	14-Aug-2024	625.10	625.10	631.00	605.00	631.00	628.00	616.63	8000	49.33	13	8000	100.00
KOTAKBANK	EQ	14-Aug-2024	1752.05	1755.00	1760.00	1744.55	1749.00	1747.90	1751.67	2585649	45291.95	147601	1379774	53.36
KOTARISUG	EQ	14-Aug-2024	55.04	55.20	55.24	53.30	53.50	53.64	53.84	154157	83.00	3278	64006	41.52
KOTHARIPET	EQ	14-Aug-2024	175.07	176.99	180.19	171.56	173.50	172.39	174.03	200276	348.55	6977	83725	41.80
KOTHARIPRO	BE	14-Aug-2024	194.08	190.00	192.60	184.37	184.37	184.37	185.16	14324	26.52	208	-	-
KOTYARK	SM	14-Aug-2024	856.65	858.00	868.00	848.05	850.00	849.40	855.09	11100	94.92	107	8400	75.68
KPIGREEN	BE	14-Aug-2024	1043.90	1010.00	1030.00	991.70	1015.00	1002.20	1003.05	582708	5844.87	21229	-	-
KPIL	EQ	14-Aug-2024	1252.70	1249.00	1249.45	1206.00	1230.00	1230.45	1224.81	136957	1677.46	18326	71504	52.21
KPITTECH	EQ	14-Aug-2024	1748.65	1770.00	1793.55	1742.30	1787.05	1787.55	1766.35	676739	11953.58	36951	237416	35.08
KPRMILL	EQ	14-Aug-2024	870.80	877.30	884.70	850.35	864.65	856.60	863.44	213557	1843.94	19494	85611	40.09
KRBL	EQ	14-Aug-2024	287.90	289.00	289.45	282.30	284.50	284.95	284.97	403617	1150.18	15251	150806	37.36
KREBSBIO	BE	14-Aug-2024	81.45	81.99	81.99	78.30	80.00	79.27	79.24	8762	6.94	112	-	-
KRIDHANINF	BE	14-Aug-2024	4.58	4.58	4.58	4.58	4.58	4.58	4.58	56607	2.59	28	-	-
KRISHANA	EQ	14-Aug-2024	263.65	266.00	266.75	258.00	265.00	263.60	262.01	22418	58.74	1396	14428	64.36
KRISHCA	ST	14-Aug-2024	340.50	340.50	340.50	324.10	336.00	337.55	335.20	12500	41.90	21	11500	92.00
KRISHNADEF	ST	14-Aug-2024	662.95	645.00	669.95	629.80	629.80	632.00	632.67	56500	357.46	104	51500	91.15
KRITI	EQ	14-Aug-2024	227.57	231.51	232.00	217.18	230.00	228.04	223.01	101892	227.23	3165	57934	56.86
KRITIKA	EQ	14-Aug-2024	19.09	19.00	19.38	18.36	19.06	18.97	18.79	400919	75.34	1855	264216	65.90
KRITINUT	EQ	14-Aug-2024	123.48	124.01	145.96	121.08	144.98	142.77	138.12	875727	1209.54	18456	283678	32.39
KRONOX	EQ	14-Aug-2024	143.20	143.20	143.20	138.29	139.00	138.84	139.64	184079	257.05	7127	95983	52.14
KRSNAA	EQ	14-Aug-2024	665.20	665.70	666.00	639.05	665.00	660.85	651.94	69445	452.74	6844	28713	41.35
KRYSTAL	EQ	14-Aug-2024	730.55	744.00	744.00	710.00	720.00	714.85	719.22	58422	420.18	4257	33801	57.86
KSB	EQ	14-Aug-2024	919.00	921.95	922.00	902.20	917.80	913.85	910.21	56020	509.90	7988	29003	51.77
KSCL	EQ	14-Aug-2024	1115.30	1116.70	1118.95	1025.00	1062.00	1047.00	1059.36	307366	3256.12	25670	122636	39.90
KSHITIJPOL	BE	14-Aug-2024	6.86	6.51	6.51	6.51	6.51	6.51	6.51	456028	29.69	1435	-	-
KSL	EQ	14-Aug-2024	789.70	790.00	804.70	765.70	777.90	775.55	782.36	95006	743.29	10375	30883	32.51
KSOLVES	EQ	14-Aug-2024	1033.40	1048.00	1048.00	1005.00	1016.90	1013.45	1015.35	38446	390.36	6282	20712	53.87
KTKBANK	EQ	14-Aug-2024	216.10	219.00	219.00	214.00	215.20	215.25	215.45	1406624	3030.53	28347	790616	56.21
KTL	SM	14-Aug-2024	62.60	65.40	71.95	50.10	50.10	50.10	54.26	3402000	1845.76	571	1695000	49.82
KUANTUM	EQ	14-Aug-2024	147.23	148.00	148.60	146.10	147.68	147.15	147.08	49296	72.51	1832	34876	70.75
LAGNAM	EQ	14-Aug-2024	138.08	138.07	141.45	132.10	137.80	132.89	135.86	57198	77.71	1269	30630	53.55
LAL	EQ	14-Aug-2024	23.76	24.10	24.10	23.29	23.88	23.49	23.62	109673	25.91	848	46998	42.85
LALPATHLAB	EQ	14-Aug-2024	3256.60	3256.60	3264.95	3200.00	3205.00	3207.80	3230.65	144370	4664.09	14624	68540	47.48
LAMBODHARA	EQ	14-Aug-2024	174.90	179.00	204.19	179.00	188.55	188.74	192.75	676936	1304.80	17365	122919	18.16
LANCORHOL	EQ	14-Aug-2024	41.85	40.90	42.02	40.01	41.50	40.84	41.16	50370	20.73	652	23953	47.55
LANDMARK	EQ	14-Aug-2024	600.50	597.95	597.95	559.00	559.95	562.35	569.82	273493	1558.41	18123	176448	64.52
LAOPALA	EQ	14-Aug-2024	304.45	303.55	308.50	299.70	306.10	304.25	301.30	141093	425.11	8486	86631	61.40
LASA	EQ	14-Aug-2024	26.12	26.49	26.50	24.71	24.95	24.86	25.46	148499	37.80	1956	67659	45.56
LATENTVIEW	EQ	14-Aug-2024	473.35	472.25	491.95	472.00	487.00	487.35	482.59	327476	1580.38	10062	146380	44.70
LATTEYS	BE	14-Aug-2024	20.14	19.73	19.73	19.73	19.73	19.73	19.73	57975	11.44	206	-	-
LAURUSLABS	EQ	14-Aug-2024	419.85	421.70	432.80	417.70	432.75	428.50	425.73	3003256	12785.63	32492	1540836	51.31
LAWSIKHO	SM	14-Aug-2024	280.35	278.25	282.90	248.30	250.15	259.35	263.33	159000	418.69	250	122500	77.04
LAXMICOT	EQ	14-Aug-2024	32.54	33.00	33.89	31.25	31.35	31.61	32.62	110184	35.94	1452	33492	30.40
LAXMIMACH	EQ	14-Aug-2024	14654.40	14712.80	14780.00	14444.05	14780.00	14741.40	14582.18	4026	587.08	1577	2395	59.49
LCCINFOTEC	BE	14-Aug-2024	6.97	7.10	7.10	7.10	7.10	7.10	7.10	84710	6.01	54	-	-
LEMERITE	SM	14-Aug-2024	194.00	194.90	200.00	191.75	199.05	199.65	194.84	64000	124.70	36	44800	70.00
LEMONTREE	EQ	14-Aug-2024	120.33	120.99	120.99	115.11	116.00	115.66	116.90	8959570	10473.97	79255	5616382	62.69
LEXUS	EQ	14-Aug-2024	42.13	42.13	43.29	41.00	41.18	41.35	41.46	19745	8.19	335	8251	41.79
LFIC	EQ	14-Aug-2024	230.58	237.50	237.50	227.98	232.00	228.61	232.71	10383	24.16	296	6662	64.16
LGBBROSLTD	EQ	14-Aug-2024	1292.30	1298.80	1300.00	1281.00	1281.25	1287.05	1288.13	19271	248.23	2486	12673	65.76
LGHL	BE	14-Aug-2024	276.80	263.00	271.80	263.00	263.00	263.00	263.43	397	1.05	44	-	-
LIBAS	EQ	14-Aug-2024	16.88	16.90	17.11	16.72	16.76	16.85	16.89	65710	11.10	249	44528	67.76
LIBERTSHOE	BE	14-Aug-2024	526.60	527.00	535.00	500.30	500.30	501.40	503.98	22421	113.00	493	-	-
LICHSGFIN	EQ	14-Aug-2024	641.70	643.70	647.25	631.70	643.20	643.55	640.66	1845937	11826.15	44325	685916	37.16
LICI	EQ	14-Aug-2024	1028.60	1042.50	1044.00	1003.75	1034.00	1027.30	1021.97	3380840	34551.21	114177	1123456	33.23
LICMFGOLD	EQ	14-Aug-2024	6430.95	6429.95	6459.95	6411.05	6426.10	6428.85	6436.20	353	22.72	68	133	37.68
LICNETFGSC	EQ	14-Aug-2024	26.03	25.90	26.17	25.90	26.00	25.99	25.98	27928	7.26	108	6428	23.02
LICNETFN50	EQ	14-Aug-2024	265.02	265.04	266.47	264.70	265.05	265.05	265.35	126	0.33	27	94	74.60
LICNETFSEN	EQ	14-Aug-2024	907.05	877.94	908.00	875.99	899.80	899.77	891.96	494	4.41	64	182	36.84
LICNFNHGP	EQ	14-Aug-2024	269.16	274.54	274.54	267.67	267.67	268.86	270.96	409	1.11	42	366	89.49
LICNMID100	EQ	14-Aug-2024	56.26	56.83	56.98	56.00	56.73	56.75	56.52	2317	1.31	86	2007	86.62
LIKHITHA	EQ	14-Aug-2024	378.60	382.90	387.00	375.55	382.10	382.65	381.64	121624	464.16	10948	57277	47.09
LINC	EQ	14-Aug-2024	583.30	580.20	605.90	569.80	595.00	589.75	598.44	78503	469.79	5758	36564	46.58
LINCOLN	EQ	14-Aug-2024	664.00	670.80	673.95	649.00	656.95	654.45	654.44	54046	353.70	6381	27848	51.53
LINDEINDIA	EQ	14-Aug-2024	7438.05	7408.00	7490.00	7120.00	7150.10	7163.65	7226.67	93545	6760.19	19987	46255	49.45
LIQUID	EQ	14-Aug-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	655161	6551.58	264	358320	54.69
LIQUID1	EQ	14-Aug-2024	1002.69	1002.69	1003.07	1002.69	1003.03	1003.03	1003.02	44251	443.85	34	23837	53.87
LIQUIDADD	EQ	14-Aug-2024	1024.98	1025.32	1025.34	1025.30	1025.32	1025.32	1025.32	715208	7333.20	653	517165	72.31
LIQUIDBEES	EQ	14-Aug-2024	1000.00	1000.00	1000.65	999.99	999.99	1000.00	1000.00	3351819	33518.32	7088	2775168	82.80
LIQUIDBETF	EQ	14-Aug-2024	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	2332	23.32	12	1066	45.71
LIQUIDCASE	EQ	14-Aug-2024	103.74	103.79	103.79	103.77	103.79	103.78	103.79	3902991	4050.73	2711	3146794	80.63
LIQUIDETF	EQ	14-Aug-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	162387	1623.87	482	136556	84.09
LIQUIDIETF	EQ	14-Aug-2024	999.99	1000.00	1000.01	999.98	1000.00	999.99	1000.00	1572056	15720.55	1087	944728	60.10
LIQUIDSBI	EQ	14-Aug-2024	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	36421	364.21	28	26050	71.52
LIQUIDSHRI	EQ	14-Aug-2024	1007.08	1007.26	1007.27	1007.25	1007.27	1007.27	1007.26	15458	155.70	28	9396	60.78
LLOYDS	SM	14-Aug-2024	114.95	117.00	117.00	109.00	110.00	110.00	111.21	11000	12.23	11	10000	90.91
LLOYDSENGG	EQ	14-Aug-2024	78.47	78.47	78.81	74.59	76.00	75.70	76.28	7284914	5557.06	38442	2800226	38.44
LLOYDSME	EQ	14-Aug-2024	746.80	750.70	753.50	726.20	737.00	734.15	734.46	279668	2054.05	17827	131698	47.09
LODHA	EQ	14-Aug-2024	1309.80	1320.00	1320.00	1276.50	1285.05	1284.05	1289.86	909029	11725.23	60705	566658	62.34
LOKESHMACH	EQ	14-Aug-2024	390.55	387.00	397.60	370.00	387.00	387.45	381.90	68642	262.15	2493	41396	60.31
LORDSCHLO	EQ	14-Aug-2024	137.84	140.48	140.48	130.00	133.00	133.28	136.51	18527	25.29	414	10884	58.75
LOTUSEYE	EQ	14-Aug-2024	77.45	78.50	78.98	73.00	73.70	73.50	76.00	495306	376.45	6958	244473	49.36
LOVABLE	EQ	14-Aug-2024	142.58	143.20	153.90	138.60	143.00	143.45	145.83	120016	175.02	3639	35083	29.23
LOWVOL	EQ	14-Aug-2024	200.97	200.45	200.55	199.83	200.55	200.54	200.31	206	0.41	22	129	62.62
LOWVOL1	EQ	14-Aug-2024	20.51	20.51	21.47	20.28	20.70	20.52	20.47	445912	91.26	321	373336	83.72
LOWVOLIETF	EQ	14-Aug-2024	21.59	21.99	21.99	21.01	21.63	21.58	21.56	576633	124.34	1102	469054	81.34
LOYALTEX	EQ	14-Aug-2024	593.60	599.80	623.70	578.95	607.25	602.05	600.12	2274	13.65	246	1307	57.48
LPDC	BE	14-Aug-2024	11.04	11.00	11.00	10.81	10.81	10.81	10.85	19809	2.15	66	-	-
LRRPL	SM	14-Aug-2024	60.55	63.55	63.55	59.65	60.50	60.75	63.00	111000	69.93	36	96000	86.49
LT	EQ	14-Aug-2024	3551.80	3558.95	3578.70	3536.50	3540.05	3545.20	3556.86	1584372	56353.85	86539	1101066	69.50
LTF	EQ	14-Aug-2024	162.34	162.59	162.78	159.87	160.50	160.46	161.10	3173840	5112.91	32890	1252867	39.47
LTFOODS	EQ	14-Aug-2024	304.00	304.00	314.65	301.45	312.40	313.10	309.18	967807	2992.25	29571	382881	39.56
LTGILTBEES	EQ	14-Aug-2024	26.39	26.44	26.47	26.40	26.47	26.46	26.45	1712417	452.90	748	1648001	96.24
LTIM	EQ	14-Aug-2024	5384.90	5395.00	5439.95	5367.00	5432.05	5427.55	5409.01	241696	13073.37	33962	106657	44.13
LTTS	EQ	14-Aug-2024	4823.45	4859.00	4937.40	4806.55	4911.65	4916.85	4896.37	81995	4014.78	14072	18640	22.73
LUMAXIND	EQ	14-Aug-2024	2713.95	2724.65	2724.65	2521.00	2550.00	2535.35	2581.53	16948	437.52	5674	10590	62.49
LUMAXTECH	EQ	14-Aug-2024	539.00	539.15	545.00	516.20	523.95	520.70	524.88	123465	648.04	8640	66525	53.88
LUPIN	EQ	14-Aug-2024	2097.65	2097.85	2100.20	2068.35	2073.40	2073.95	2079.90	1041002	21651.84	43086	662263	63.62
LUXIND	EQ	14-Aug-2024	2230.60	2242.20	2269.55	2150.00	2230.00	2222.10	2196.59	232168	5099.78	28506	87000	37.47
LXCHEM	EQ	14-Aug-2024	270.95	272.10	276.95	264.05	265.75	264.95	270.57	2753475	7450.06	47488	1015448	36.88
LYKALABS	EQ	14-Aug-2024	122.90	124.00	124.79	118.50	119.06	119.50	120.87	123063	148.75	2657	78161	63.51
LYPSAGEMS	EQ	14-Aug-2024	5.85	6.05	6.20	5.81	5.85	5.87	5.96	132506	7.90	398	68114	51.40
M&M	EQ	14-Aug-2024	2718.05	2728.80	2771.95	2715.30	2749.45	2745.25	2751.31	2609359	71791.43	228537	1580591	60.57
M&MFIN	EQ	14-Aug-2024	290.00	290.00	295.00	286.00	287.30	287.90	288.07	708578	2041.19	9413	215150	30.36
M&MFIN	N3	14-Aug-2024	2037.25	2037.25	2076.00	2031.02	2076.00	2076.00	2038.45	27	0.55	3	26	96.30
MAANALU	EQ	14-Aug-2024	121.59	118.00	120.99	111.40	114.00	114.23	115.90	505418	585.78	10376	253122	50.08
MACOBSTECH	SM	14-Aug-2024	105.75	111.90	126.90	107.00	121.00	120.25	119.53	209600	250.54	121	118400	56.49
MACPOWER	BE	14-Aug-2024	1534.65	1457.95	1500.00	1457.95	1457.95	1457.95	1460.83	22082	322.58	973	-	-
MADHAV	EQ	14-Aug-2024	52.39	51.25	54.78	48.45	51.15	52.09	52.13	146141	76.19	2262	50676	34.68
MADHAVBAUG	SM	14-Aug-2024	126.00	126.00	126.00	119.05	119.05	120.70	120.75	24000	28.98	39	21600	90.00
MADHUCON	BE	14-Aug-2024	13.30	13.03	13.03	13.03	13.03	13.03	13.03	19826	2.58	33	-	-
MADHUSUDAN	SM	14-Aug-2024	183.00	181.20	186.50	181.00	186.00	185.55	183.83	15000	27.57	15	11000	73.33
MADRASFERT	EQ	14-Aug-2024	106.86	107.30	107.30	104.01	106.10	105.67	105.40	302821	319.16	7043	73603	24.31
MAFANG	EQ	14-Aug-2024	92.83	94.06	94.79	93.50	93.95	93.92	93.87	421486	395.66	4843	219229	52.01
MAGADSUGAR	EQ	14-Aug-2024	752.65	764.00	764.00	736.00	740.00	740.60	747.13	12686	94.78	2293	7984	62.94
MAGNUM	EQ	14-Aug-2024	50.75	52.00	52.35	49.75	50.00	50.05	50.87	132409	67.36	1210	90120	68.06
MAGSON	SM	14-Aug-2024	94.80	92.15	92.15	91.35	91.35	91.35	91.74	8000	7.34	4	8000	100.00
MAHABANK	EQ	14-Aug-2024	60.13	60.35	61.08	59.71	60.64	60.55	60.53	11214815	6788.57	39390	2951040	26.31
MAHAPEXLTD	EQ	14-Aug-2024	169.04	182.00	182.00	166.10	168.60	170.13	173.25	102701	177.93	2559	42273	41.16
MAHASTEEL	EQ	14-Aug-2024	118.87	117.10	122.50	111.00	117.00	118.34	119.20	166249	198.16	2789	78116	46.99
MAHEPC	BE	14-Aug-2024	130.43	129.50	132.00	128.00	132.00	130.42	130.58	10102	13.19	171	-	-
MAHESHWARI	EQ	14-Aug-2024	74.54	75.65	76.75	71.50	72.90	72.61	74.02	50764	37.58	869	17087	33.66
MAHKTECH	EQ	14-Aug-2024	13.43	13.44	13.50	13.30	13.41	13.34	13.35	191425	25.56	1257	142089	74.23
MAHLIFE	EQ	14-Aug-2024	562.05	565.00	593.00	556.00	584.15	587.55	577.99	336769	1946.48	18498	133344	39.60
MAHLOG	EQ	14-Aug-2024	478.75	472.50	481.45	470.00	474.40	474.45	474.66	62711	297.66	6570	28242	45.04
MAHSCOOTER	EQ	14-Aug-2024	9147.40	9100.10	9222.75	9031.00	9150.00	9124.45	9125.89	4463	407.29	2023	2081	46.63
MAHSEAMLES	EQ	14-Aug-2024	591.25	586.85	588.00	569.70	575.95	576.40	575.96	294257	1694.81	19000	152231	51.73
MAITHANALL	EQ	14-Aug-2024	1001.35	1008.90	1054.00	984.70	1026.00	1031.40	1018.13	79439	808.79	8623	41570	52.33
MAITREYA	ST	14-Aug-2024	189.10	198.55	198.55	185.00	198.55	198.55	197.02	82400	162.35	89	80000	97.09
MAKEINDIA	EQ	14-Aug-2024	148.16	150.19	150.19	146.50	147.08	147.37	147.49	86210	127.15	813	56691	65.76
MAKS	ST	14-Aug-2024	53.30	50.75	50.75	50.75	50.75	50.75	50.75	1500	0.76	1	1500	100.00
MAL	SM	14-Aug-2024	41.65	41.90	41.95	41.00	41.00	41.00	41.49	59200	24.56	21	6400	10.81
MALLCOM	EQ	14-Aug-2024	1355.95	1368.00	1406.00	1306.05	1328.00	1319.90	1370.89	16598	227.54	2118	5519	33.25
MALUPAPER	EQ	14-Aug-2024	43.38	43.00	43.36	40.21	41.25	40.91	41.41	77778	32.21	1018	40985	52.69
MANAKALUCO	BE	14-Aug-2024	28.79	29.00	29.40	27.35	28.40	28.33	28.49	20620	5.88	178	-	-
MANAKCOAT	BE	14-Aug-2024	60.00	58.20	61.50	58.00	58.05	58.13	58.57	23447	13.73	176	-	-
MANAKSIA	EQ	14-Aug-2024	95.73	90.35	93.92	90.35	93.49	92.37	92.04	172497	158.76	3716	71887	41.67
MANAKSTEEL	EQ	14-Aug-2024	55.52	54.00	55.50	52.31	52.70	52.70	53.54	164206	87.91	3155	81111	49.40
MANALIPETC	EQ	14-Aug-2024	89.40	89.05	89.92	86.52	87.77	87.87	87.81	462775	406.39	6262	207362	44.81
MANAPPURAM	EQ	14-Aug-2024	206.71	208.00	208.30	198.76	201.70	201.51	202.26	10704848	21651.23	76167	4316440	40.32
MANDEEP	ST	14-Aug-2024	53.95	53.95	53.95	52.70	53.70	53.55	53.15	20000	10.63	9	16000	80.00
MANGALAM	EQ	14-Aug-2024	123.49	120.00	122.01	112.00	113.00	112.73	115.92	151487	175.61	2509	81582	53.85
MANGCHEFER	EQ	14-Aug-2024	132.95	131.50	134.25	130.50	134.00	133.86	132.65	229477	304.39	3841	133289	58.08
MANGLMCEM	EQ	14-Aug-2024	905.95	908.20	929.90	890.00	923.10	924.15	914.33	131001	1197.78	7610	91892	70.15
MANINDS	EQ	14-Aug-2024	446.65	450.25	453.00	431.80	439.00	436.85	438.46	160985	705.86	10187	86830	53.94
MANINFRA	EQ	14-Aug-2024	185.62	187.20	188.00	182.31	186.70	184.59	184.26	491666	905.96	10364	275370	56.01
MANKIND	EQ	14-Aug-2024	2175.65	2175.00	2222.00	2155.65	2215.00	2216.20	2204.98	1304111	28755.34	64937	1029332	78.93
MANOMAY	BE	14-Aug-2024	302.95	288.05	311.00	288.00	298.95	298.50	299.53	18759	56.19	227	-	-
MANORAMA	EQ	14-Aug-2024	774.90	778.90	778.90	750.00	772.00	765.10	760.96	87753	667.77	1970	72669	82.81
MANORG	EQ	14-Aug-2024	458.15	460.60	471.60	448.15	450.70	450.80	457.68	4103	18.78	267	2447	59.64
MANUGRAPH	EQ	14-Aug-2024	21.48	21.93	22.09	21.25	21.26	21.48	21.63	19514	4.22	226	11493	58.90
MANYAVAR	EQ	14-Aug-2024	1113.30	1119.90	1123.65	1084.00	1112.55	1110.15	1109.44	91440	1014.47	9011	43903	48.01
MAPMYINDIA	EQ	14-Aug-2024	2195.90	2196.70	2215.25	2091.25	2115.00	2112.95	2127.67	201211	4281.10	27345	92681	46.06
MARALOVER	EQ	14-Aug-2024	71.25	74.31	74.90	71.81	73.15	73.12	73.18	48084	35.19	1570	16979	35.31
MARATHON	EQ	14-Aug-2024	574.25	574.25	582.30	559.15	574.05	566.55	570.00	76457	435.81	3381	64911	84.90
MARCO	SM	14-Aug-2024	56.85	57.35	58.00	57.00	57.20	57.20	57.39	33000	18.94	11	27000	81.82
MARICO	EQ	14-Aug-2024	660.55	660.80	665.20	641.60	648.15	650.25	649.70	1714599	11139.76	66442	826157	48.18
MARINE	BE	14-Aug-2024	286.75	275.10	279.30	272.45	272.45	272.45	273.01	213597	583.14	3424	-	-
MARINETRAN	SM	14-Aug-2024	27.00	24.65	29.00	24.65	29.00	29.00	26.83	8000	2.15	2	4000	50.00
MARKSANS	EQ	14-Aug-2024	188.05	200.00	217.47	196.51	212.80	214.33	209.96	19570927	41090.29	176789	3160588	16.15
MARSHALL	BE	14-Aug-2024	32.79	32.79	32.80	31.15	32.10	31.98	31.68	37692	11.94	115	-	-
MARUTI	EQ	14-Aug-2024	12176.25	12239.00	12239.00	12130.00	12211.65	12205.65	12183.45	449827	54804.46	59866	308220	68.52
MASFIN	EQ	14-Aug-2024	276.60	276.00	282.00	271.95	277.00	277.65	275.61	117386	323.53	10575	51970	44.27
MASON	SM	14-Aug-2024	141.05	142.00	142.00	136.50	140.40	139.40	139.32	74000	103.10	36	52000	70.27
MASPTOP50	EQ	14-Aug-2024	42.41	42.51	42.98	42.51	42.69	42.69	42.70	104110	44.45	930	77180	74.13
MASTEK	EQ	14-Aug-2024	2739.25	2748.75	2752.65	2655.05	2683.50	2677.15	2684.47	45385	1218.35	6792	21263	46.85
MATRIMONY	EQ	14-Aug-2024	602.75	605.80	625.35	600.00	604.90	605.30	609.12	39682	241.71	3896	23683	59.68
MAWANASUG	EQ	14-Aug-2024	107.90	108.30	108.44	104.01	105.55	105.08	105.18	198736	209.04	4052	82718	41.62
MAXESTATES	EQ	14-Aug-2024	589.85	583.80	586.80	556.00	569.00	561.95	570.76	238790	1362.92	14900	98034	41.05
MAXHEALTH	EQ	14-Aug-2024	868.30	863.05	877.95	852.30	866.50	870.00	866.49	1889274	16370.32	33259	1524541	80.69
MAXIND	EQ	14-Aug-2024	322.25	322.25	323.05	309.95	315.10	315.95	315.73	35037	110.62	2528	23056	65.80
MAXPOSURE	SM	14-Aug-2024	98.75	99.15	112.00	99.15	102.60	106.30	105.24	888000	934.50	354	294000	33.11
MAYURUNIQ	EQ	14-Aug-2024	647.90	650.85	654.30	640.00	640.40	643.80	644.71	88597	571.19	9585	37228	42.02
MAZDA	EQ	14-Aug-2024	1246.85	1260.00	1270.00	1241.05	1250.00	1256.15	1254.24	4424	55.49	759	1964	44.39
MAZDOCK	EQ	14-Aug-2024	4833.60	4855.00	5077.00	4680.30	4984.00	4998.50	4925.31	3464474	170636.20	255868	453555	13.09
MBAPL	EQ	14-Aug-2024	219.58	220.70	222.24	216.00	219.98	218.28	219.12	22626	49.58	1279	5492	24.27
MBECL	BE	14-Aug-2024	5.59	5.40	5.50	5.31	5.31	5.31	5.34	471232	25.17	415	-	-
MBLINFRA	BE	14-Aug-2024	61.46	63.40	63.40	59.01	60.00	60.08	61.17	53002	32.42	407	-	-
MCL	EQ	14-Aug-2024	36.50	37.00	38.00	36.25	37.17	37.48	37.41	72504	27.12	1047	31886	43.98
MCLEODRUSS	EQ	14-Aug-2024	26.25	26.10	27.50	26.10	26.50	26.37	26.67	258317	68.88	1090	159059	61.58
MCON	ST	14-Aug-2024	201.65	202.00	209.00	192.00	192.00	194.50	199.01	6000	11.94	6	6000	100.00
MCX	EQ	14-Aug-2024	4357.55	4368.00	4401.70	4302.00	4388.00	4379.55	4364.75	327694	14303.02	26361	125007	38.15
MDL	SM	14-Aug-2024	107.05	109.00	112.00	109.00	112.00	111.90	110.80	12000	13.30	6	12000	100.00
MEDANTA	EQ	14-Aug-2024	1084.95	1087.70	1090.95	1060.00	1064.60	1065.75	1067.16	367445	3921.24	39227	235501	64.09
MEDIASSIST	EQ	14-Aug-2024	542.85	539.60	543.95	524.55	531.35	533.65	531.94	151171	804.14	12077	78100	51.66
MEDICAMEQ	EQ	14-Aug-2024	388.30	375.05	389.50	375.05	387.00	385.85	381.03	22891	87.22	1950	11206	48.95
MEDICO	BE	14-Aug-2024	37.16	37.90	37.90	36.55	37.00	36.68	36.90	24563	9.06	185	-	-
MEDIORG	SM	14-Aug-2024	74.00	79.00	79.00	71.00	74.85	74.85	74.27	40000	29.71	10	32000	80.00
MEDPLUS	EQ	14-Aug-2024	643.90	646.60	646.60	635.50	636.05	640.50	640.80	70680	452.92	7328	43300	61.26
MEGASOFT	EQ	14-Aug-2024	69.63	69.00	69.57	67.00	67.65	67.26	68.14	104197	71.00	2149	66014	63.35
MEGASTAR	EQ	14-Aug-2024	302.15	303.70	309.80	293.10	305.05	305.60	302.73	8285	25.08	421	5217	62.97
MEGATHERM	ST	14-Aug-2024	365.10	365.00	365.00	355.00	358.00	360.05	359.59	19200	69.04	47	18000	93.75
MENONBE	EQ	14-Aug-2024	128.16	128.80	129.10	122.85	124.95	123.70	124.39	80663	100.34	2764	48086	59.61
METROBRAND	EQ	14-Aug-2024	1269.65	1279.55	1364.00	1226.25	1321.50	1300.65	1277.71	277317	3543.30	20102	121477	43.80
METROPOLIS	EQ	14-Aug-2024	2010.55	2008.00	2056.95	1976.10	1985.85	1981.35	2008.56	97659	1961.54	11617	33942	34.76
MFSL	EQ	14-Aug-2024	1052.55	1022.00	1050.95	985.05	1035.80	1040.25	1026.91	2388138	24524.07	93403	671117	28.10
MGEL	BE	14-Aug-2024	24.87	24.11	25.40	23.85	24.16	24.72	24.42	117330	28.65	429	-	-
MGL	EQ	14-Aug-2024	1790.70	1771.20	1792.75	1719.15	1735.10	1730.10	1756.85	418836	7358.31	31117	197456	47.14
MHHL	SM	14-Aug-2024	57.05	56.70	58.70	56.40	58.70	58.25	57.63	15000	8.64	10	12000	80.00
MHLXMIRU	EQ	14-Aug-2024	181.35	182.68	182.68	167.00	167.30	169.08	172.56	38620	66.64	1629	17896	46.34
MHRIL	EQ	14-Aug-2024	426.95	425.75	426.15	401.50	407.00	405.05	410.02	387690	1589.60	16940	227798	58.76
MICEL	BE	14-Aug-2024	77.10	79.00	80.95	77.50	80.95	80.91	80.56	662757	533.94	4475	-	-
MICROPRO	SM	14-Aug-2024	44.75	44.90	44.90	43.80	43.95	43.95	44.14	8000	3.53	5	6400	80.00
MID150BEES	EQ	14-Aug-2024	216.28	218.99	218.99	214.00	215.34	215.09	215.00	330496	710.56	7417	177515	53.71
MID150CASE	EQ	14-Aug-2024	10.35	10.75	10.75	10.26	10.40	10.33	10.35	161720	16.73	1940	144585	89.40
MIDCAP	EQ	14-Aug-2024	163.67	163.67	164.08	161.71	162.59	162.14	162.22	35329	57.31	684	16370	46.34
MIDCAPETF	EQ	14-Aug-2024	21.31	21.54	21.54	21.10	21.17	21.16	21.18	957904	202.92	6336	725072	75.69
MIDCAPIETF	EQ	14-Aug-2024	21.60	21.83	21.84	21.32	21.47	21.47	21.45	660669	141.74	1756	356408	53.95
MIDHANI	EQ	14-Aug-2024	409.30	413.00	416.00	401.15	406.60	406.75	405.99	422766	1716.37	18063	156136	36.93
MIDQ50ADD	EQ	14-Aug-2024	251.21	246.21	251.63	246.21	250.00	249.54	249.89	3414	8.53	145	2709	79.35
MIDSELIETF	EQ	14-Aug-2024	17.69	18.04	18.04	17.57	17.73	17.69	17.64	182952	32.28	725	130269	71.20
MIDSMALL	EQ	14-Aug-2024	52.74	53.36	53.36	52.10	52.35	52.34	52.42	190254	99.74	956	133554	70.20
MIEL	SM	14-Aug-2024	85.35	84.50	85.80	77.05	81.20	80.75	81.45	196000	159.64	94	104000	53.06
MILTON	SM	14-Aug-2024	44.40	42.20	42.20	42.20	42.20	42.20	42.20	4400	1.86	1	4400	100.00
MINDACORP	EQ	14-Aug-2024	512.95	515.00	515.05	509.75	514.00	510.85	511.32	71202	364.07	6268	34000	47.75
MINDSPACE	RR	14-Aug-2024	339.89	339.89	341.89	339.00	341.80	341.10	340.37	115809	394.18	2563	101164	87.35
MINDTECK	BE	14-Aug-2024	389.85	399.00	408.90	380.05	397.05	392.10	396.45	41026	162.65	774	-	-
MIRCELECTR	EQ	14-Aug-2024	21.90	22.28	23.24	20.71	20.81	20.91	21.43	838132	179.63	3141	432216	51.57
MIRZAINT	EQ	14-Aug-2024	43.48	43.50	43.91	42.60	43.10	43.02	42.98	199137	85.59	2817	95610	48.01
MITCON	EQ	14-Aug-2024	130.58	127.50	148.19	127.50	136.00	134.65	138.50	174027	241.03	2090	73310	42.13
MITCONPP	E1	14-Aug-2024	72.25	72.00	80.00	70.00	75.54	75.95	74.39	12753	9.49	94	11689	91.66
MITTAL	EQ	14-Aug-2024	2.01	2.03	2.03	1.99	2.01	2.00	2.00	881132	17.63	1103	696070	79.00
MKPL	BE	14-Aug-2024	11.00	10.78	10.78	10.78	10.78	10.78	10.78	75378	8.13	369	-	-
MMFL	EQ	14-Aug-2024	536.50	540.00	570.50	538.10	569.90	567.50	558.03	164041	915.40	18141	86451	52.70
MMP	EQ	14-Aug-2024	361.55	375.00	375.00	358.50	361.00	362.50	365.64	131919	482.35	9408	51459	39.01
MMTC	EQ	14-Aug-2024	103.29	103.80	104.40	99.13	100.20	100.02	100.73	9726487	9797.71	51501	2331304	23.97
MNC	EQ	14-Aug-2024	30.64	30.86	30.86	30.34	30.74	30.60	30.59	8448	2.58	217	6945	82.21
MODIRUBBER	EQ	14-Aug-2024	95.54	95.54	98.80	95.54	97.78	97.15	98.04	3888	3.81	186	2690	69.19
MODISONLTD	EQ	14-Aug-2024	156.64	158.00	165.49	148.99	149.00	151.44	156.13	263847	411.96	4953	120343	45.61
MODTHREAD	BE	14-Aug-2024	61.76	61.76	64.74	58.67	62.00	61.47	61.93	4863	3.01	46	-	-
MOGSEC	EQ	14-Aug-2024	57.35	56.90	57.29	56.48	56.90	56.99	56.57	67019	37.91	74	65543	97.80
MOHEALTH	EQ	14-Aug-2024	41.37	41.83	41.83	41.01	41.72	41.11	41.22	26757	11.03	414	25379	94.85
MOHITIND	BE	14-Aug-2024	25.11	25.56	26.30	24.50	24.50	24.69	25.10	11730	2.94	56	-	-
MOIL	EQ	14-Aug-2024	423.75	424.00	425.90	404.75	409.00	409.00	411.64	1395357	5743.80	44488	523661	37.53
MOKSH	EQ	14-Aug-2024	18.96	18.90	19.49	18.11	18.40	18.38	18.64	190577	35.53	1081	108307	56.83
MOL	EQ	14-Aug-2024	89.18	89.58	89.65	86.62	87.10	87.20	87.54	1170960	1025.10	9341	528537	45.14
MOLDTECH	EQ	14-Aug-2024	216.45	219.45	219.60	209.00	211.00	210.30	211.81	90433	191.55	5928	44271	48.95
MOLDTKPAC	EQ	14-Aug-2024	776.40	779.60	779.60	771.80	776.50	775.00	775.15	29109	225.64	2554	21103	72.50
MOLOWVOL	EQ	14-Aug-2024	37.95	38.71	38.71	37.65	37.87	37.81	37.78	94960	35.88	148	88347	93.04
MOM100	EQ	14-Aug-2024	60.88	60.89	61.42	60.30	60.69	60.51	60.60	305117	184.89	2904	206800	67.78
MOM30IETF	EQ	14-Aug-2024	35.94	36.19	36.40	35.58	35.90	35.85	35.84	804348	288.28	3949	346802	43.12
MOM50	EQ	14-Aug-2024	248.02	248.03	249.00	246.80	247.05	246.88	247.59	3345	8.28	100	3170	94.77
MOMENTUM	EQ	14-Aug-2024	35.68	36.13	36.13	35.38	35.69	35.56	35.60	55246	19.67	724	38190	69.13
MOMOMENTUM	EQ	14-Aug-2024	71.56	72.55	72.55	70.62	71.60	71.25	71.24	73265	52.20	855	50842	69.39
MON100	EQ	14-Aug-2024	152.34	152.80	155.48	152.79	154.95	154.84	154.92	908642	1407.71	11544	598393	65.86
MONARCH	EQ	14-Aug-2024	686.45	696.70	696.70	672.00	684.00	681.85	679.97	64053	435.54	3669	26537	41.43
MONIFTY500	EQ	14-Aug-2024	22.95	23.18	23.18	22.85	22.94	22.91	22.91	129995	29.78	1249	101695	78.23
MONOPHARMA	SM	14-Aug-2024	38.40	36.75	37.50	36.75	37.50	37.50	37.31	8000	2.99	4	8000	100.00
MONQ50	EQ	14-Aug-2024	62.86	62.11	64.56	62.11	62.85	62.83	63.03	103133	65.00	1203	70794	68.64
MONTECARLO	EQ	14-Aug-2024	671.60	671.00	671.00	656.00	663.00	662.35	661.94	27754	183.71	2843	16408	59.12
MOQUALITY	EQ	14-Aug-2024	209.36	211.80	211.80	208.00	209.00	209.15	209.26	1257	2.63	60	1151	91.57
MORARJEE	BE	14-Aug-2024	12.09	12.59	12.59	11.48	11.54	11.51	11.62	28714	3.34	101	-	-
MOREALTY	EQ	14-Aug-2024	103.02	103.11	103.15	101.69	102.70	102.56	102.26	85632	87.56	1012	63743	74.44
MOREPENLAB	EQ	14-Aug-2024	58.42	59.00	59.40	55.50	58.66	58.61	57.38	17362563	9962.16	67004	5266875	30.33
MOS	SM	14-Aug-2024	189.55	191.00	193.50	186.00	192.00	192.35	189.09	64800	122.53	67	40800	62.96
MOSMALL250	EQ	14-Aug-2024	17.26	17.20	17.59	16.91	17.25	17.16	17.17	382250	65.63	1773	327146	85.58
MOTHERSON	EQ	14-Aug-2024	180.70	184.00	188.79	183.15	184.85	184.57	185.97	32751332	60908.26	174831	9152602	27.95
MOTILALOFS	EQ	14-Aug-2024	585.00	590.10	608.00	590.10	604.00	602.55	602.56	775784	4674.54	28660	495473	63.87
MOTISONS	EQ	14-Aug-2024	169.36	171.00	171.00	165.79	169.80	169.02	168.28	408996	688.26	7663	209981	51.34
MOTOGENFIN	EQ	14-Aug-2024	37.35	38.44	38.44	35.70	36.00	36.07	36.38	20892	7.60	326	8933	42.76
MOVALUE	EQ	14-Aug-2024	104.74	105.66	105.84	103.75	104.50	104.14	104.32	184307	192.26	2224	110376	59.89
MOXSH	ST	14-Aug-2024	170.00	166.50	166.50	166.50	166.50	166.50	166.50	800	1.33	1	800	100.00
MPHASIS	EQ	14-Aug-2024	2696.55	2709.00	2737.90	2690.80	2718.45	2718.85	2714.41	258066	7004.97	23899	120004	46.50
MPSLTD	EQ	14-Aug-2024	2121.00	2131.65	2139.50	2075.00	2138.00	2119.30	2096.89	22332	468.28	3465	11366	50.90
MRF	EQ	14-Aug-2024	137487.95	137105.00	138149.95	135522.85	135770.00	135970.45	136561.54	6578	8983.02	4299	2770	42.11
MRO-TEK	BE	14-Aug-2024	83.59	83.90	85.99	81.00	82.10	82.11	82.15	8363	6.87	67	-	-
MRPL	EQ	14-Aug-2024	204.04	204.30	208.00	200.74	203.89	203.85	204.78	3237291	6629.32	52638	748260	23.11
MSPL	EQ	14-Aug-2024	32.94	33.80	33.80	31.60	32.79	32.60	32.70	863469	282.33	2994	604843	70.05
MSTCLTD	EQ	14-Aug-2024	851.05	862.00	869.00	832.00	841.00	840.05	844.50	199415	1684.06	11798	76524	38.37
MSUMI	EQ	14-Aug-2024	69.90	69.60	69.90	68.10	69.07	69.01	68.75	4433304	3047.75	49996	2159189	48.70
MTARTECH	EQ	14-Aug-2024	1783.25	1695.15	1763.00	1672.05	1734.00	1738.50	1705.91	740733	12636.26	54594	154592	20.87
MTEDUCARE	BE	14-Aug-2024	3.45	3.45	3.55	3.40	3.50	3.49	3.45	37330	1.29	71	-	-
MTNL	EQ	14-Aug-2024	59.96	59.80	62.95	56.96	62.95	62.11	59.78	19168757	11459.96	50496	6578912	34.32
MUFIN	EQ	14-Aug-2024	124.03	128.00	130.00	119.10	119.97	120.70	123.08	120542	148.36	4891	60839	50.47
MUFTI	EQ	14-Aug-2024	171.33	173.95	181.89	169.31	175.50	174.99	176.09	383743	675.72	15189	161659	42.13
MUKANDLTD	EQ	14-Aug-2024	155.34	156.19	156.50	151.41	153.00	151.96	152.78	192112	293.51	6660	117690	61.26
MUKKA	EQ	14-Aug-2024	45.86	45.86	46.90	43.40	44.63	44.29	44.47	2464242	1095.76	14523	1264297	51.31
MUKTAARTS	EQ	14-Aug-2024	76.00	75.00	77.88	73.27	73.46	74.15	75.05	24890	18.68	1242	5225	20.99
MUNJALAU	EQ	14-Aug-2024	101.82	102.92	103.19	99.50	99.70	99.67	100.30	265987	266.79	4956	122970	46.23
MUNJALSHOW	EQ	14-Aug-2024	163.65	164.45	164.48	158.75	160.95	160.47	160.71	89176	143.31	7195	42056	47.16
MURUDCERA	EQ	14-Aug-2024	55.47	55.10	55.50	54.03	54.31	54.42	54.69	80326	43.93	2589	41329	51.45
MUTHOOTCAP	EQ	14-Aug-2024	297.10	301.00	301.00	293.00	295.00	295.80	295.73	26816	79.30	1426	14539	54.22
MUTHOOTFIN	EQ	14-Aug-2024	1853.10	1900.00	1900.05	1785.15	1813.00	1816.45	1826.25	1740368	31783.42	64296	531626	30.55
MUTHOOTMF	EQ	14-Aug-2024	217.09	219.60	219.60	214.25	215.45	215.57	216.20	201832	436.37	7527	112198	55.59
MVGJL	EQ	14-Aug-2024	232.02	233.70	241.57	226.10	226.60	227.61	232.33	86891	201.88	6299	44876	51.65
MVKAGRO	SM	14-Aug-2024	52.20	52.25	53.35	51.30	52.30	52.30	52.13	19200	10.01	15	14400	75.00
MWL	SM	14-Aug-2024	133.45	130.25	135.60	130.25	135.00	134.85	134.32	34800	46.74	24	32400	93.10
NACLIND	EQ	14-Aug-2024	62.37	62.98	62.98	59.40	61.50	61.10	60.72	218971	132.97	3605	121146	55.33
NAGAFERT	EQ	14-Aug-2024	10.17	10.17	10.19	9.93	10.05	10.02	10.05	1020547	102.56	2329	564131	55.28
NAGREEKCAP	BE	14-Aug-2024	26.90	28.20	28.24	28.20	28.24	28.24	28.23	7539	2.13	26	-	-
NAGREEKEXP	EQ	14-Aug-2024	37.98	38.00	38.00	37.15	37.49	37.32	37.49	70488	26.43	887	32628	46.29
NAHARCAP	EQ	14-Aug-2024	310.30	316.00	318.75	302.80	304.95	305.20	308.45	8963	27.65	1065	4382	48.89
NAHARINDUS	EQ	14-Aug-2024	150.67	149.33	151.33	147.25	147.55	148.08	148.40	116841	173.39	3678	67763	58.00
NAHARPOLY	BE	14-Aug-2024	322.65	330.00	337.50	310.10	312.60	315.00	321.44	19609	63.03	410	-	-
NAHARSPING	EQ	14-Aug-2024	316.00	317.40	325.00	312.15	315.00	315.30	319.05	71344	227.62	7403	25855	36.24
NAM-INDIA	EQ	14-Aug-2024	645.45	645.50	664.35	635.00	638.10	639.00	643.07	821265	5281.33	33256	461916	56.24
NAMAN	SM	14-Aug-2024	173.85	192.00	208.60	184.00	208.60	208.05	200.07	324800	649.84	193	206400	63.55
NARMADA	BE	14-Aug-2024	20.06	20.46	20.46	20.46	20.46	20.46	20.46	8767	1.79	10	-	-
NATCOPHARM	EQ	14-Aug-2024	1475.10	1500.05	1503.95	1434.95	1467.50	1458.90	1466.81	1196456	17549.70	56911	450431	37.65
NATHBIOGEN	BE	14-Aug-2024	216.74	217.05	222.60	211.50	218.00	216.38	218.73	17187	37.59	278	-	-
NATIONALUM	EQ	14-Aug-2024	169.88	170.90	172.86	163.16	166.00	165.09	167.22	24290990	40619.30	106404	8629110	35.52
NAUKRI	EQ	14-Aug-2024	7098.35	7100.00	7319.00	7068.15	7230.00	7236.75	7214.36	311421	22467.04	52020	151485	48.64
NAVA	EQ	14-Aug-2024	910.40	920.00	934.00	902.90	921.50	917.70	922.49	262457	2421.14	18109	111225	42.38
NAVINFLUOR	EQ	14-Aug-2024	3277.05	3277.05	3309.15	3226.40	3249.00	3237.60	3251.95	340278	11065.68	29987	167855	49.33
NAVINIFTY	EQ	14-Aug-2024	247.66	243.54	251.00	243.53	247.00	247.43	247.54	1378	3.41	56	200	14.51
NAVKARCORP	EQ	14-Aug-2024	134.73	135.73	136.32	129.48	135.00	134.90	133.09	508649	676.94	6780	137349	27.00
NAVNETEDUL	EQ	14-Aug-2024	159.14	155.60	158.70	152.65	155.70	156.14	155.17	956687	1484.48	18611	300743	31.44
NAZARA	EQ	14-Aug-2024	939.70	934.05	940.50	915.00	921.80	921.60	926.24	489992	4538.51	25418	168851	34.46
NBCC	EQ	14-Aug-2024	173.31	175.50	178.90	173.25	174.00	173.62	175.89	27722726	48761.52	166431	5771391	20.82
NBIFIN	BE	14-Aug-2024	2390.00	2272.00	2397.00	2270.50	2395.00	2322.45	2341.19	227	5.31	55	-	-
NCC	EQ	14-Aug-2024	318.50	319.50	320.15	308.75	310.50	309.95	313.81	4624463	14512.03	76624	2110431	45.64
NCLIND	EQ	14-Aug-2024	218.80	219.95	219.96	216.00	217.01	217.52	217.53	134116	291.75	5934	72066	53.73
NDGL	BE	14-Aug-2024	3072.10	3178.00	3220.00	2952.00	3175.00	3153.00	3153.27	809	25.51	98	-	-
NDL	EQ	14-Aug-2024	46.79	46.91	50.27	45.96	48.87	48.94	49.03	3630573	1780.19	18548	1161356	31.99
NDLVENTURE	EQ	14-Aug-2024	97.89	102.95	102.95	97.50	97.55	97.88	98.13	272359	267.26	1185	241667	88.73
NDRAUTO	EQ	14-Aug-2024	1074.70	1087.15	1089.10	1051.00	1089.00	1068.00	1063.72	12362	131.50	2799	4609	37.28
NDTV	EQ	14-Aug-2024	202.40	202.15	203.83	201.00	202.00	201.72	202.17	92817	187.65	4606	36293	39.10
NECCLTD	BE	14-Aug-2024	37.08	37.88	37.90	35.22	36.35	36.16	36.37	335020	121.85	1208	-	-
NECLIFE	EQ	14-Aug-2024	30.27	30.41	32.80	29.26	30.40	30.24	30.68	1337714	410.35	8638	340452	25.45
NELCAST	EQ	14-Aug-2024	141.50	142.00	142.24	137.92	139.50	139.77	140.36	74641	104.77	2770	48540	65.03
NELCO	EQ	14-Aug-2024	895.65	903.00	903.10	870.25	876.25	873.45	886.14	104859	929.20	9678	39431	37.60
NEOGEN	EQ	14-Aug-2024	1695.95	1695.95	1702.65	1615.00	1627.00	1623.40	1648.41	46546	767.27	6854	22251	47.80
NEPHROCARE	SM	14-Aug-2024	269.70	272.50	272.50	256.25	256.25	256.25	258.36	150400	388.58	78	113600	75.53
NESCO	EQ	14-Aug-2024	899.95	900.00	904.20	877.50	888.00	883.60	889.16	64321	571.91	5046	35764	55.60
NESTLEIND	EQ	14-Aug-2024	2484.70	2486.90	2491.95	2460.60	2478.00	2474.60	2473.34	561876	13897.09	47912	392341	69.83
NETF	EQ	14-Aug-2024	257.76	259.99	259.99	257.00	257.00	257.37	257.62	1456	3.75	133	1360	93.41
NETWEB	EQ	14-Aug-2024	2303.00	2302.95	2315.00	2199.00	2200.00	2208.00	2241.96	119496	2679.05	12916	66682	55.80
NETWORK18	EQ	14-Aug-2024	93.67	95.74	97.29	93.00	93.99	93.85	94.54	5886797	5565.65	30018	1657297	28.15
NEULANDLAB	EQ	14-Aug-2024	11481.55	11481.55	11748.95	11350.00	11530.00	11566.40	11550.43	18711	2161.20	4501	9687	51.77
NEWGEN	EQ	14-Aug-2024	1036.60	1040.00	1041.30	1015.55	1023.00	1026.60	1028.54	107184	1102.43	11863	57383	53.54
NEWJAISA	SM	14-Aug-2024	129.20	129.10	135.95	128.00	134.00	133.80	132.61	49500	65.64	30	45000	90.91
NEXT50	EQ	14-Aug-2024	726.67	757.70	757.70	722.46	728.55	728.46	726.12	3879	28.17	186	2221	57.26
NEXT50IETF	EQ	14-Aug-2024	74.59	76.10	76.10	73.97	74.85	74.54	74.34	258237	191.97	3110	160472	62.14
NEXTMEDIA	BE	14-Aug-2024	8.28	8.00	8.25	7.86	7.86	7.89	8.03	20560	1.65	73	-	-
NFL	EQ	14-Aug-2024	134.55	135.00	135.10	130.72	132.25	131.73	132.01	2349080	3101.00	22173	563115	23.97
NGIL	EQ	14-Aug-2024	39.11	39.11	40.24	38.00	38.20	38.36	38.45	14004	5.39	460	9559	68.26
NGLFINE	EQ	14-Aug-2024	2384.20	2419.90	2419.90	2320.00	2325.00	2330.35	2346.56	3159	74.13	1428	1489	47.14
NH	EQ	14-Aug-2024	1199.35	1200.05	1203.75	1176.00	1181.00	1178.15	1189.84	275293	3275.54	28999	139519	50.68
NHPC	EQ	14-Aug-2024	95.12	95.62	96.05	93.05	93.44	93.68	93.95	27739978	26061.56	150719	8905580	32.10
NIACL	EQ	14-Aug-2024	238.80	240.00	240.65	230.20	236.00	236.95	235.86	2179151	5139.75	43241	676692	31.05
NIBL	EQ	14-Aug-2024	38.79	39.99	39.99	36.55	37.15	37.39	38.09	56735	21.61	2181	18763	33.07
NIDAN	SM	14-Aug-2024	33.00	33.00	34.00	33.00	33.40	33.40	33.82	14000	4.74	6	14000	100.00
NIF100BEES	EQ	14-Aug-2024	264.31	265.80	265.80	263.10	264.44	264.38	264.09	8754	23.12	398	5061	57.81
NIF100IETF	EQ	14-Aug-2024	27.78	27.94	28.16	27.64	27.81	27.71	27.76	122908	34.12	2683	67236	54.70
NIF10GETF	EQ	14-Aug-2024	23.99	24.05	24.05	23.53	23.78	23.83	23.85	843	0.20	40	575	68.21
NIF5GETF	EQ	14-Aug-2024	57.61	57.65	57.65	57.65	57.65	57.65	57.65	1	0.00	1	1	100.00
NIFITETF	EQ	14-Aug-2024	395.53	399.99	400.67	392.56	400.67	400.51	398.22	944	3.76	39	866	91.74
NIFMID150	EQ	14-Aug-2024	211.45	212.03	212.03	208.95	210.25	209.98	210.57	651	1.37	49	593	91.09
NIFTY1	EQ	14-Aug-2024	262.36	262.36	270.42	261.64	263.00	263.41	262.35	86531	227.02	854	73545	84.99
NIFTY50ADD	EQ	14-Aug-2024	248.75	249.11	249.73	248.21	249.35	249.36	249.22	3523	8.78	210	3039	86.26
NIFTYBEES	EQ	14-Aug-2024	269.52	269.95	270.50	269.10	269.48	269.34	269.52	2010384	5418.31	25660	1486987	73.97
NIFTYBETF	EQ	14-Aug-2024	243.66	243.65	244.04	242.62	243.78	243.78	243.75	447	1.09	30	401	89.71
NIFTYETF	EQ	14-Aug-2024	257.20	261.99	261.99	256.78	257.27	257.27	257.42	629946	1621.60	760	628461	99.76
NIFTYIETF	EQ	14-Aug-2024	268.01	268.00	269.00	267.38	269.00	268.26	268.18	624830	1675.69	4726	493709	79.01
NIFTYQLITY	EQ	14-Aug-2024	22.19	22.22	22.83	22.03	22.32	22.21	22.11	22039	4.87	295	16615	75.39
NIITLTD	EQ	14-Aug-2024	113.74	115.00	115.79	107.50	109.00	108.23	109.65	1056949	1158.92	10950	537797	50.88
NIITMTS	EQ	14-Aug-2024	452.65	459.45	463.90	450.10	458.75	457.90	457.14	756266	3457.21	8942	680864	90.03
NILAINFRA	EQ	14-Aug-2024	13.76	13.99	13.99	12.90	13.29	13.14	13.18	1952028	257.20	4467	1311781	67.20
NILASPACES	BE	14-Aug-2024	9.57	9.99	10.04	9.57	10.04	10.04	9.99	1721234	171.91	2148	-	-
NILKAMAL	EQ	14-Aug-2024	1811.15	1812.00	1839.95	1803.00	1838.00	1832.75	1822.28	3314	60.39	969	1716	51.78
NINSYS	EQ	14-Aug-2024	506.75	524.30	540.00	475.00	491.00	483.35	503.35	28195	141.92	1249	12078	42.84
NIPPOBATRY	EQ	14-Aug-2024	573.85	578.70	579.95	560.00	570.00	565.20	567.03	6713	38.06	780	4431	66.01
NIRAJ	EQ	14-Aug-2024	46.74	45.50	45.50	42.45	43.00	42.69	43.36	280547	121.66	3413	141064	50.28
NIRMAN	ST	14-Aug-2024	439.40	461.35	461.35	418.05	461.35	461.35	451.50	62400	281.74	102	55800	89.42
NIRMAN-RE	ST	14-Aug-2024	158.35	165.90	171.00	137.00	140.00	140.15	148.51	221038	328.26	545	207442	93.85
NITCO	EQ	14-Aug-2024	75.09	76.95	76.95	74.11	74.99	74.84	74.98	113095	84.80	1086	81265	71.86
NITINSPIN	EQ	14-Aug-2024	415.70	411.90	419.60	406.70	415.00	413.80	412.39	185621	765.47	11740	74411	40.09
NITIRAJ	BE	14-Aug-2024	278.15	278.15	278.15	264.25	275.95	271.70	268.38	14947	40.12	181	-	-
NKIND	EQ	14-Aug-2024	56.52	54.10	58.01	54.10	55.50	55.78	56.34	1280	0.72	90	323	25.23
NLCINDIA	EQ	14-Aug-2024	258.90	261.30	264.25	256.05	257.85	258.50	260.58	2921433	7612.67	43516	1225092	41.93
NMDC	EQ	14-Aug-2024	224.46	225.01	225.74	210.06	211.00	210.94	214.59	23596240	50635.23	163248	6352950	26.92
NOCIL	EQ	14-Aug-2024	286.25	286.05	287.20	277.00	279.90	278.85	280.13	1356070	3798.72	36932	289095	21.32
NOIDATOLL	BE	14-Aug-2024	12.74	13.37	13.37	13.37	13.37	13.37	13.37	147638	19.74	196	-	-
NORBTEAEXP	EQ	14-Aug-2024	13.72	14.05	14.05	13.03	13.05	13.34	13.21	24070	3.18	298	15437	64.13
NOVAAGRI	BE	14-Aug-2024	78.98	79.20	79.70	75.03	75.03	75.03	75.54	307290	232.11	2819	-	-
NPBET	EQ	14-Aug-2024	257.29	258.91	258.92	254.94	256.36	256.25	256.50	579	1.49	47	539	93.09
NPST	SM	14-Aug-2024	2838.55	2878.00	2959.95	2829.00	2900.00	2897.65	2883.61	14500	418.12	139	9500	65.52
NRAIL	EQ	14-Aug-2024	413.35	421.50	421.50	405.95	406.50	406.90	409.79	11124	45.59	788	7787	70.00
NRBBEARING	EQ	14-Aug-2024	302.75	303.80	305.70	297.10	302.95	299.00	300.25	92143	276.66	6823	47516	51.57
NRL	EQ	14-Aug-2024	83.18	84.75	85.20	82.00	83.50	83.04	83.40	104332	87.01	2493	63853	61.20
NSIL	EQ	14-Aug-2024	4200.65	4270.00	4300.05	4188.65	4280.00	4253.60	4255.58	7574	322.32	2219	4214	55.64
NSLNISP	EQ	14-Aug-2024	54.37	55.10	55.37	53.20	53.30	53.30	53.62	4502048	2413.88	20985	1807491	40.15
NTPC	EQ	14-Aug-2024	396.20	398.90	400.00	393.65	397.05	396.35	397.14	9424614	37429.36	119646	4854609	51.51
NUCLEUS	EQ	14-Aug-2024	1154.65	1165.40	1178.00	1139.75	1145.80	1142.20	1146.38	26233	300.73	3247	15970	60.88
NURECA	EQ	14-Aug-2024	265.00	264.10	264.70	260.15	261.30	261.20	262.01	7053	18.48	429	4326	61.34
NUVAMA	EQ	14-Aug-2024	6150.70	6200.00	6213.90	5973.85	6084.80	6113.70	6097.24	44865	2735.53	10069	20248	45.13
NUVOCO	EQ	14-Aug-2024	334.75	335.00	336.10	327.05	330.20	333.50	331.97	160727	533.57	6559	103509	64.40
NV20	EQ	14-Aug-2024	155.59	156.98	157.12	155.00	155.10	155.14	155.07	71559	110.97	210	65906	92.10
NV20BEES	EQ	14-Aug-2024	156.08	159.25	159.25	155.01	156.71	156.65	156.63	11222	17.58	290	8435	75.16
NV20IETF	EQ	14-Aug-2024	15.20	15.50	15.50	14.75	15.29	15.27	15.25	326266	49.75	2667	148566	45.54
NXST	RR	14-Aug-2024	136.43	136.99	140.84	136.50	138.01	138.44	138.33	15925929	22030.10	21913	14771746	92.75
NYKAA	EQ	14-Aug-2024	187.26	192.00	197.45	184.12	189.49	189.27	190.05	21741268	41319.13	171749	6688457	30.76
OAL	EQ	14-Aug-2024	497.30	492.00	497.30	475.00	484.60	480.60	485.97	48057	233.54	7804	23692	49.30
OBCL	EQ	14-Aug-2024	57.01	57.56	58.39	56.10	56.90	56.24	57.00	30616	17.45	1165	11463	37.44
OBEROIRLTY	EQ	14-Aug-2024	1745.20	1755.90	1771.00	1705.00	1716.15	1715.45	1722.18	651320	11216.93	43065	288019	44.22
OCCL	BE	14-Aug-2024	283.20	287.00	287.00	271.00	275.00	274.05	273.51	23199	63.45	844	-	-
OFSS	EQ	14-Aug-2024	10732.00	10786.50	10897.00	10606.90	10633.00	10632.15	10753.57	415397	44670.00	33543	249919	60.16
OIL	EQ	14-Aug-2024	687.35	692.00	714.30	645.20	664.40	658.90	676.59	19816227	134075.08	463742	5157293	26.03
OILCOUNTUB	BE	14-Aug-2024	46.15	47.07	47.07	47.07	47.07	47.07	47.07	9782	4.60	28	-	-
OILIETF	EQ	14-Aug-2024	12.95	12.20	13.19	12.20	12.91	12.85	12.88	300519	38.71	1559	156756	52.16
OLAELEC	EQ	14-Aug-2024	108.17	110.00	113.40	100.36	110.99	110.90	107.38	160539788	172384.56	750763	32900771	20.49
OLECTRA	EQ	14-Aug-2024	1653.40	1669.90	1691.35	1627.55	1644.00	1642.70	1645.94	937043	15423.17	48322	219847	23.46
OMAXAUTO	BE	14-Aug-2024	135.55	133.75	141.00	131.25	136.00	137.99	135.99	10149	13.80	141	-	-
OMAXE	BE	14-Aug-2024	118.12	113.10	119.50	113.00	119.00	118.66	116.89	817884	955.98	838	-	-
OMFURN	SM	14-Aug-2024	64.80	63.95	63.95	62.20	62.20	62.20	62.88	7200	4.53	3	7200	100.00
OMINFRAL	BE	14-Aug-2024	184.55	183.50	189.70	177.35	187.00	184.41	181.80	101131	183.85	1160	-	-
ONDOOR	SM	14-Aug-2024	505.00	504.70	504.70	490.00	501.00	500.95	497.33	30600	152.18	34	30000	98.04
ONELIFECAP	BE	14-Aug-2024	17.05	17.05	17.05	16.40	17.05	16.64	16.64	10395	1.73	53	-	-
ONEPOINT	EQ	14-Aug-2024	65.30	66.00	66.75	63.66	64.90	64.86	65.15	1265879	824.71	8222	439323	34.70
ONGC	EQ	14-Aug-2024	335.90	335.85	336.50	326.80	329.80	328.15	332.03	17812763	59143.14	163422	6722555	37.74
ONMOBILE	EQ	14-Aug-2024	76.72	76.45	76.45	74.23	76.00	75.99	75.42	701404	528.99	8682	218220	31.11
ONWARDTEC	EQ	14-Aug-2024	408.85	410.80	410.80	400.20	400.20	402.20	403.89	45782	184.91	5794	25122	54.87
OPTIEMUS	EQ	14-Aug-2024	495.30	475.55	495.00	466.00	491.10	489.75	482.67	1436257	6932.41	52691	442779	30.83
ORBTEXP	EQ	14-Aug-2024	179.33	184.50	184.50	175.00	176.40	175.57	177.05	19986	35.39	605	11830	59.19
ORCHPHARMA	EQ	14-Aug-2024	1409.85	1427.00	1445.00	1365.65	1384.00	1389.10	1391.47	108540	1510.30	13328	41944	38.64
ORIANA	SM	14-Aug-2024	2044.85	2076.00	2085.00	2020.00	2035.00	2033.70	2051.67	49500	1015.58	295	23850	48.18
ORICONENT	EQ	14-Aug-2024	37.62	38.05	38.43	37.20	37.80	37.44	37.65	234102	88.14	3812	122802	52.46
ORIENTALTL	EQ	14-Aug-2024	10.97	11.30	11.30	10.61	10.98	10.79	10.92	44093	4.81	423	31350	71.10
ORIENTBELL	EQ	14-Aug-2024	381.65	379.95	383.00	370.00	370.55	373.55	375.70	8987	33.76	1040	5460	60.75
ORIENTCEM	EQ	14-Aug-2024	343.00	345.30	348.70	317.50	327.50	323.00	328.78	2468568	8116.22	34990	1263625	51.19
ORIENTCER	EQ	14-Aug-2024	49.73	50.15	50.15	48.12	49.28	49.09	48.82	50823	24.81	1817	21933	43.16
ORIENTELEC	EQ	14-Aug-2024	264.70	264.10	264.95	258.00	264.00	264.25	261.93	127080	332.86	9020	48284	37.99
ORIENTHOT	EQ	14-Aug-2024	133.85	135.00	137.82	131.65	137.00	136.32	134.87	157611	212.58	3661	64246	40.76
ORIENTLTD	EQ	14-Aug-2024	95.44	95.44	98.30	91.50	93.00	92.27	94.02	19471	18.31	831	9729	49.97
ORIENTPPR	EQ	14-Aug-2024	48.13	48.90	48.90	46.30	46.55	46.53	46.87	1463464	685.96	9653	589403	40.27
ORISSAMINE	EQ	14-Aug-2024	7044.80	7115.00	7198.15	6775.00	7119.00	7103.05	6993.00	33666	2354.26	10536	8872	26.35
ORTEL	BZ	14-Aug-2024	1.67	1.68	1.75	1.58	1.68	1.68	1.68	38641	0.65	74	-	-
ORTINLAB	EQ	14-Aug-2024	20.09	20.40	20.40	19.25	19.26	19.37	19.50	22835	4.45	142	18368	80.44
OSIAHYPER	BE	14-Aug-2024	28.30	28.86	28.86	28.86	28.86	28.86	28.86	242522	69.99	386	-	-
OSWALAGRO	EQ	14-Aug-2024	61.13	61.95	61.95	57.60	58.35	58.48	59.57	339340	202.13	2235	187521	55.26
OSWALGREEN	EQ	14-Aug-2024	47.14	47.25	47.84	44.65	45.83	45.53	45.71	1126403	514.83	7778	589726	52.35
OSWALSEEDS	EQ	14-Aug-2024	25.73	26.60	26.60	25.01	25.48	25.35	25.45	41037	10.44	365	23458	57.16
OWAIS	SM	14-Aug-2024	1306.70	1290.00	1334.00	1290.00	1297.05	1297.05	1313.41	16000	210.14	10	11200	70.00
PAGEIND	EQ	14-Aug-2024	41083.05	41002.05	41196.20	40409.90	40700.00	40627.20	40717.53	11054	4500.92	6982	4593	41.55
PAISALO	EQ	14-Aug-2024	62.65	62.80	63.49	61.55	62.00	61.96	62.20	794184	494.00	16629	460017	57.92
PAKKA	EQ	14-Aug-2024	300.20	301.00	313.00	286.50	304.00	302.95	300.06	407495	1222.73	20999	149225	36.62
PALASHSECU	EQ	14-Aug-2024	135.36	134.96	137.99	128.52	130.15	131.40	133.51	2117	2.83	381	1074	50.73
PALREDTEC	BE	14-Aug-2024	94.56	93.02	93.05	92.66	92.66	92.66	92.89	2060	1.91	31	-	-
PANACEABIO	EQ	14-Aug-2024	158.15	158.00	171.95	151.50	165.10	164.32	165.24	3609913	5964.93	82875	564922	15.65
PANACHE	BE	14-Aug-2024	127.00	127.00	129.54	127.00	129.54	129.54	129.43	6016	7.79	21	-	-
PANAMAPET	EQ	14-Aug-2024	404.15	405.45	406.15	388.30	390.50	390.90	395.61	84237	333.25	7479	43279	51.38
PANSARI	BE	14-Aug-2024	125.09	119.25	125.85	119.25	121.20	122.27	122.61	1873	2.30	47	-	-
PAR	EQ	14-Aug-2024	232.87	232.57	235.59	230.50	234.00	231.60	232.46	9389	21.83	276	7259	77.31
PARACABLES	EQ	14-Aug-2024	80.54	80.99	81.69	78.30	78.66	78.54	79.41	1176532	934.26	14914	501444	42.62
PARADEEP	EQ	14-Aug-2024	85.76	85.45	85.85	83.56	84.05	84.04	84.41	2588478	2184.97	18335	726216	28.06
PARAGMILK	EQ	14-Aug-2024	195.02	196.45	196.90	190.95	192.20	193.33	193.63	664816	1287.31	14168	225844	33.97
PARAGON	SM	14-Aug-2024	141.00	141.30	145.45	135.00	138.20	138.15	139.52	81600	113.85	61	68400	83.82
PARAS	BE	14-Aug-2024	1173.40	1194.00	1199.90	1132.20	1153.90	1150.85	1151.17	67554	777.66	7938	-	-
PARASPETRO	BE	14-Aug-2024	3.67	3.65	3.65	3.60	3.60	3.60	3.61	120253	4.34	247	-	-
PARKHOTELS	EQ	14-Aug-2024	182.99	183.70	186.39	176.00	179.50	178.73	180.74	157570	284.79	5105	88324	56.05
PARSVNATH	EQ	14-Aug-2024	18.36	18.37	18.66	17.44	17.44	17.44	17.61	712739	125.50	1622	452035	63.42
PARTYCRUS	SM	14-Aug-2024	117.35	115.00	117.95	114.50	114.50	115.00	115.53	6000	6.93	6	4000	66.67
PASHUPATI	SM	14-Aug-2024	475.00	475.00	475.00	475.00	475.00	475.00	475.00	800	3.80	1	800	100.00
PASUPTAC	EQ	14-Aug-2024	41.32	41.46	44.92	39.61	42.40	42.20	42.67	1091535	465.78	9019	349529	32.02
PATANJALI	EQ	14-Aug-2024	1788.85	1796.00	1796.00	1754.00	1764.00	1764.30	1765.91	502673	8876.75	15278	223054	44.37
PATELENG	EQ	14-Aug-2024	52.95	53.50	53.64	50.96	51.30	51.13	51.43	7005356	3602.86	36529	4191929	59.84
PATINTLOG	EQ	14-Aug-2024	23.33	23.45	23.90	22.72	23.49	23.07	23.00	243259	55.96	1529	93425	38.41
PATTECH	SM	14-Aug-2024	100.00	99.90	99.90	99.60	99.90	99.75	99.78	7500	7.48	5	7500	100.00
PAVNAIND	EQ	14-Aug-2024	428.70	431.05	446.40	413.10	430.35	431.90	430.30	11405	49.08	1505	3566	31.27
PAYTM	EQ	14-Aug-2024	506.15	508.10	546.80	505.50	541.00	538.80	529.79	12889333	68286.54	178828	4040024	31.34
PCBL	EQ	14-Aug-2024	374.95	376.85	403.30	374.60	386.25	386.80	392.46	9761330	38309.04	124670	2087414	21.38
PCCL	SM	14-Aug-2024	282.70	280.00	284.00	278.00	283.90	282.95	281.47	17600	49.54	21	16000	90.91
PCJEWELLER	EQ	14-Aug-2024	94.70	95.95	99.30	92.10	92.95	92.61	95.99	8370506	8034.92	27074	2925488	34.95
PDMJEPAPER	EQ	14-Aug-2024	106.26	108.00	110.86	103.82	109.50	109.20	107.37	184036	197.60	5637	86835	47.18
PDSL	EQ	14-Aug-2024	545.60	535.00	562.25	535.00	548.05	545.75	548.79	127834	701.54	10501	74632	58.38
PEARLPOLY	BE	14-Aug-2024	33.28	34.94	34.94	33.00	34.06	34.40	34.34	139898	48.04	305	-	-
PEL	EQ	14-Aug-2024	985.40	950.00	960.00	875.10	883.00	882.40	900.22	8304956	74762.73	157657	1389792	16.73
PENIND	EQ	14-Aug-2024	168.69	171.00	171.75	164.30	167.40	165.36	166.87	1072688	1789.96	25329	442403	41.24
PENINLAND	EQ	14-Aug-2024	54.65	54.95	55.19	53.36	54.29	54.28	54.40	782090	425.49	6762	400724	51.24
PENTAGON	SM	14-Aug-2024	115.35	116.00	116.00	114.25	114.25	114.25	115.19	4000	4.61	4	4000	100.00
PERSISTENT	EQ	14-Aug-2024	4712.55	4745.00	4788.00	4681.35	4760.05	4764.10	4755.88	286749	13637.45	29905	102747	35.83
PETRONET	EQ	14-Aug-2024	368.10	368.00	370.30	363.00	365.00	364.35	365.90	2964921	10848.66	62224	1577811	53.22
PFC	EQ	14-Aug-2024	482.65	485.00	488.25	478.85	484.80	484.65	483.85	7413761	35871.18	62503	3318283	44.76
PFIZER	EQ	14-Aug-2024	5787.80	5775.00	5846.80	5755.55	5765.00	5771.50	5788.19	10499	607.70	3060	4947	47.12
PFOCUS	BE	14-Aug-2024	139.88	140.00	140.95	137.15	137.30	137.66	138.98	22486	31.25	116	-	-
PFS	EQ	14-Aug-2024	56.04	56.52	56.83	53.50	54.10	53.76	54.69	2209573	1208.40	15317	807872	36.56
PGEL	EQ	14-Aug-2024	433.00	433.00	445.00	414.45	438.50	436.15	433.31	1003211	4347.05	46343	508758	50.71
PGHH	EQ	14-Aug-2024	16999.70	17001.00	17020.00	16693.55	16798.00	16779.75	16939.10	12837	2174.47	2098	10549	82.18
PGHL	EQ	14-Aug-2024	5226.70	5227.85	5246.95	5072.05	5097.00	5091.90	5144.28	3559	183.08	1390	2200	61.82
PGIL	EQ	14-Aug-2024	945.15	990.00	990.00	889.60	940.00	937.30	920.71	165729	1525.89	13560	54501	32.89
PGINVIT	IV	14-Aug-2024	93.32	93.73	93.73	93.38	93.45	93.44	93.50	378897	354.25	3495	327310	86.38
PHANTOMFX	SM	14-Aug-2024	374.00	366.05	374.65	366.05	367.20	367.90	369.87	44100	163.11	130	27900	63.27
PHARMABEES	EQ	14-Aug-2024	22.61	22.80	22.90	22.38	22.46	22.44	22.49	4276532	961.70	13703	2507499	58.63
PHOENIXLTD	EQ	14-Aug-2024	3428.70	3409.95	3418.20	3312.80	3374.90	3365.15	3356.04	151567	5086.65	27153	73693	48.62
PIDILITIND	EQ	14-Aug-2024	3047.10	3049.00	3060.00	2999.45	3023.90	3030.75	3021.17	213043	6436.39	26738	112966	53.02
PIGL	BE	14-Aug-2024	134.55	137.24	137.24	137.24	137.24	137.24	137.24	7983	10.96	60	-	-
PIIND	EQ	14-Aug-2024	4373.25	4370.00	4372.75	4294.00	4346.60	4334.30	4330.66	170694	7392.17	15521	110176	64.55
PILANIINVS	EQ	14-Aug-2024	4754.25	4795.00	4795.00	4668.10	4701.00	4724.45	4714.65	3872	182.55	940	2669	68.93
PILITA	EQ	14-Aug-2024	12.55	12.55	12.55	12.12	12.15	12.18	12.23	124876	15.28	768	72574	58.12
PIONEEREMB	EQ	14-Aug-2024	46.26	46.26	46.26	43.51	45.20	45.24	45.27	40816	18.48	611	22423	54.94
PITTIENG	EQ	14-Aug-2024	1291.70	1290.00	1320.00	1269.55	1312.65	1302.00	1289.37	65621	846.10	10943	19770	30.13
PIXTRANS	EQ	14-Aug-2024	1527.20	1542.85	1542.85	1487.45	1528.85	1528.20	1506.82	36708	553.12	5180	15075	41.07
PKTEA	BE	14-Aug-2024	416.00	414.00	415.10	412.00	413.00	413.00	413.58	694	2.87	15	-	-
PLADAINFO	SM	14-Aug-2024	28.45	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
PLASTIBLEN	EQ	14-Aug-2024	293.75	294.60	297.00	287.70	294.00	293.15	292.36	17233	50.38	2224	7159	41.54
PLATIND	EQ	14-Aug-2024	359.20	360.10	363.95	336.40	342.00	339.60	346.27	1085963	3760.40	43602	469980	43.28
PLAZACABLE	EQ	14-Aug-2024	90.28	88.00	89.28	84.10	84.65	84.59	85.71	344127	294.94	6780	202062	58.72
PNB	EQ	14-Aug-2024	114.30	114.55	115.10	112.52	113.75	113.57	113.53	20442740	23207.84	102644	7237206	35.40
PNBGILTS	EQ	14-Aug-2024	119.86	121.00	122.61	117.70	119.90	119.39	119.70	407225	487.43	5955	122949	30.19
PNBHOUSING	EQ	14-Aug-2024	803.60	809.90	835.00	798.00	829.20	830.40	821.80	1683061	13831.47	63090	654051	38.86
PNC	EQ	14-Aug-2024	69.07	69.95	74.40	67.31	68.50	68.59	71.34	217895	155.45	2031	45966	21.10
PNCINFRA	EQ	14-Aug-2024	484.40	485.15	486.80	458.90	459.80	459.65	465.71	848464	3951.36	44278	456166	53.76
POCL	EQ	14-Aug-2024	1401.40	1450.00	1450.00	1333.00	1365.00	1356.95	1362.09	115712	1576.11	12746	58382	50.45
PODDARHOUS	BZ	14-Aug-2024	89.97	87.27	91.99	87.27	88.01	88.01	88.90	128	0.11	5	-	-
PODDARMENT	EQ	14-Aug-2024	394.90	395.40	401.50	385.70	397.00	397.80	392.91	15372	60.40	828	8115	52.79
POKARNA	EQ	14-Aug-2024	768.75	840.00	922.50	802.25	922.50	921.30	881.01	3489938	30746.77	101577	414575	11.88
POLICYBZR	EQ	14-Aug-2024	1482.65	1484.05	1709.95	1484.05	1570.80	1574.05	1608.57	10969737	176455.40	327448	2150002	19.60
POLYCAB	EQ	14-Aug-2024	6413.80	6433.85	6439.95	6308.75	6411.00	6413.35	6374.20	258704	16490.32	30134	124472	48.11
POLYMED	EQ	14-Aug-2024	1924.60	1924.60	1934.05	1862.05	1875.00	1877.35	1887.06	41365	780.58	7685	21300	51.49
POLYPLEX	EQ	14-Aug-2024	1135.35	1146.50	1194.75	1122.20	1194.75	1184.45	1167.05	419112	4891.26	31616	202007	48.20
PONNIERODE	EQ	14-Aug-2024	511.20	515.95	516.20	488.80	503.00	502.10	499.33	36622	182.86	3734	15773	43.07
POONAWALLA	EQ	14-Aug-2024	356.15	356.25	357.50	349.60	355.00	354.35	352.74	1162325	4100.02	29788	468393	40.30
POWERGRID	EQ	14-Aug-2024	336.95	337.00	338.35	332.50	333.30	333.50	334.72	12385993	41458.72	100734	8165980	65.93
POWERINDIA	EQ	14-Aug-2024	11374.80	11369.40	11474.95	11010.00	11145.00	11120.65	11243.48	14307	1608.61	5039	5352	37.41
POWERMECH	EQ	14-Aug-2024	5412.10	5484.75	5767.95	5360.00	5679.95	5670.20	5593.63	201603	11276.94	27421	80060	39.71
PPAP	EQ	14-Aug-2024	197.88	199.42	201.00	195.00	195.60	196.42	198.27	12667	25.11	680	7385	58.30
PPL	EQ	14-Aug-2024	488.70	493.50	577.70	474.50	553.00	549.30	543.62	1594153	8666.21	66195	438454	27.50
PPLPHARMA	EQ	14-Aug-2024	186.76	188.00	188.60	181.68	182.91	182.73	184.32	9473530	17462.00	50404	7255990	76.59
PPSL	ST	14-Aug-2024	34.70	36.40	36.40	36.40	36.40	36.40	36.40	66000	24.02	11	66000	100.00
PRAENG	EQ	14-Aug-2024	33.25	33.50	33.83	31.61	32.99	32.48	32.75	190047	62.24	1389	115310	60.67
PRAJIND	EQ	14-Aug-2024	736.40	739.00	739.90	697.45	702.90	700.70	713.86	1390270	9924.54	48541	384150	27.63
PRAKASH	EQ	14-Aug-2024	178.92	179.50	180.95	173.00	179.98	178.72	177.24	743798	1318.33	21047	331058	44.51
PRAKASHSTL	BE	14-Aug-2024	9.47	9.28	9.28	9.28	9.28	9.28	9.28	47334	4.39	234	-	-
PRATHAM	SM	14-Aug-2024	286.50	290.00	297.00	277.00	291.80	291.80	285.78	67200	192.04	28	54400	80.95
PRAXIS	BE	14-Aug-2024	15.20	14.90	15.20	14.89	14.89	14.89	15.08	35717	5.39	40	-	-
PRECAM	EQ	14-Aug-2024	184.57	186.30	189.99	180.01	181.50	181.71	182.48	138443	252.63	5765	69322	50.07
PRECISION	SM	14-Aug-2024	50.95	51.95	51.95	50.25	51.65	51.15	51.18	10000	5.12	5	8000	80.00
PRECOT	BE	14-Aug-2024	525.95	536.50	547.00	525.00	525.00	525.35	534.62	11196	59.86	251	-	-
PRECWIRE	EQ	14-Aug-2024	148.21	149.00	149.79	144.66	148.55	148.04	147.50	479623	707.42	8252	311997	65.05
PREMEXPLN	BE	14-Aug-2024	559.15	560.00	568.85	535.00	551.95	545.90	542.75	93536	507.67	4421	-	-
PREMIERPOL	EQ	14-Aug-2024	210.33	210.00	210.60	200.35	204.50	203.05	205.38	38388	78.84	1993	23026	59.98
PRESSTONIC	SM	14-Aug-2024	103.45	104.00	104.00	102.15	102.15	102.30	103.07	16000	16.49	16	12000	75.00
PRESTIGE	EQ	14-Aug-2024	1778.05	1788.40	1858.50	1775.60	1789.00	1787.50	1806.64	1754791	31702.80	92049	924529	52.69
PRICOLLTD	EQ	14-Aug-2024	509.45	500.00	507.90	497.15	500.00	499.60	501.01	248020	1242.61	22085	116855	47.12
PRIMESECU	EQ	14-Aug-2024	244.35	240.30	254.00	240.30	248.25	250.55	248.45	21530	53.49	1615	11691	54.30
PRINCEPIPE	EQ	14-Aug-2024	588.30	588.55	591.30	580.00	583.90	582.05	582.40	74589	434.40	7775	37124	49.77
PRITI	EQ	14-Aug-2024	143.30	144.00	147.00	140.55	144.50	144.24	144.30	37122	53.57	995	20040	53.98
PRITIKA	SM	14-Aug-2024	118.65	123.00	124.55	112.75	112.75	112.75	122.34	276000	337.67	95	126000	45.65
PRITIKAUTO	EQ	14-Aug-2024	26.64	27.13	27.90	24.51	24.85	24.97	25.30	2178385	551.17	7317	1206353	55.38
PRIVISCL	EQ	14-Aug-2024	1435.20	1430.10	1509.00	1405.10	1468.00	1478.95	1454.31	18998	276.29	3247	11268	59.31
PRIZOR	SM	14-Aug-2024	166.00	161.20	172.00	161.20	162.15	164.45	166.84	43200	72.08	24	27200	62.96
PRLIND	SM	14-Aug-2024	124.40	122.50	126.50	122.10	123.50	123.75	124.71	154000	192.06	64	100000	64.94
PROLIFE	SM	14-Aug-2024	225.00	215.05	216.50	213.75	213.75	213.75	215.01	2500	5.38	5	2500	100.00
PROV	SM	14-Aug-2024	1683.75	1675.00	1675.00	1665.00	1665.00	1665.00	1670.00	320	5.34	2	320	100.00
PROZONER	EQ	14-Aug-2024	31.21	30.80	31.06	29.55	30.00	29.98	30.39	606687	184.34	2919	364509	60.08
PRSMJOHNSN	EQ	14-Aug-2024	158.33	158.23	159.64	155.00	156.00	155.63	157.14	102272	160.71	4095	49384	48.29
PRUDENT	EQ	14-Aug-2024	2420.85	2420.85	2737.70	2420.00	2680.15	2700.15	2580.08	380416	9815.04	44346	211120	55.50
PRUDMOULI	EQ	14-Aug-2024	20.65	20.21	21.45	19.03	19.61	20.02	19.78	37345	7.39	328	30288	81.10
PSB	EQ	14-Aug-2024	58.24	58.50	58.70	57.25	57.59	57.47	57.88	1483516	858.72	8897	461243	31.09
PSPPROJECT	EQ	14-Aug-2024	691.55	698.35	713.05	656.95	677.00	675.40	695.21	464836	3231.57	30848	85430	18.38
PSUBANK	EQ	14-Aug-2024	680.87	689.97	689.97	676.00	680.00	678.69	679.47	11481	78.01	909	7430	64.72
PSUBANKADD	EQ	14-Aug-2024	68.18	69.50	69.50	67.88	67.90	68.06	68.13	18287	12.46	235	14417	78.84
PSUBNKBEES	EQ	14-Aug-2024	75.91	76.59	76.59	75.42	75.90	75.63	75.73	1138430	862.12	9694	682058	59.91
PSUBNKIETF	EQ	14-Aug-2024	68.85	69.00	69.27	68.31	68.95	68.49	68.56	219146	150.25	3191	165632	75.58
PTC	EQ	14-Aug-2024	209.07	212.15	221.89	209.53	211.29	210.58	215.43	3535145	7615.67	47507	1127040	31.88
PTCIL	BE	14-Aug-2024	13864.45	13700.00	14298.00	13400.00	14100.00	14187.60	13909.05	5025	698.93	1240	-	-
PTL	EQ	14-Aug-2024	44.65	44.26	44.94	44.01	44.21	44.29	44.25	100672	44.55	2222	47391	47.07
PULZ	SM	14-Aug-2024	112.30	119.00	119.00	113.00	113.00	113.00	115.53	4000	4.62	4	3000	75.00
PUNJABCHEM	EQ	14-Aug-2024	1199.95	1203.00	1214.95	1180.00	1180.00	1185.55	1190.42	4934	58.74	1169	2966	60.11
PURVA	BE	14-Aug-2024	467.15	469.45	474.00	451.00	460.00	463.50	463.32	45126	209.08	827	-	-
PURVFLEXI	SM	14-Aug-2024	161.00	160.25	172.10	160.00	160.00	161.05	166.39	24000	39.93	10	24000	100.00
PVP	BE	14-Aug-2024	27.38	26.95	27.00	26.05	26.45	26.39	26.28	238382	62.64	668	-	-
PVRINOX	EQ	14-Aug-2024	1453.30	1465.00	1472.00	1423.00	1443.35	1432.90	1438.87	301988	4345.22	18721	117543	38.92
PVSL	EQ	14-Aug-2024	230.67	227.00	228.99	218.07	221.85	220.76	220.67	157040	346.53	9459	87467	55.70
PVTBANIETF	EQ	14-Aug-2024	25.07	25.07	25.20	24.96	24.99	24.98	25.00	1197380	299.34	1743	875802	73.14
PVTBANKADD	EQ	14-Aug-2024	25.21	25.21	25.38	24.97	25.38	25.10	25.09	36643	9.19	256	26117	71.27
PYRAMID	EQ	14-Aug-2024	171.21	170.10	174.90	168.00	173.95	173.10	172.68	117694	203.24	6252	67175	57.08
QGOLDHALF	EQ	14-Aug-2024	59.15	58.71	59.42	58.71	59.40	59.39	59.38	56555	33.58	241	55105	97.44
QMSMEDI	SM	14-Aug-2024	109.55	109.55	112.45	108.00	109.85	109.85	109.14	36000	39.29	17	33000	91.67
QNIFTY	EQ	14-Aug-2024	2602.02	2601.99	2608.00	2600.00	2605.00	2605.00	2604.76	448	11.67	25	383	85.49
QUAL30IETF	EQ	14-Aug-2024	22.02	22.15	22.15	21.89	21.96	22.04	22.04	1941716	427.93	400	1315953	67.77
QUESS	EQ	14-Aug-2024	689.20	694.95	695.95	675.25	684.00	683.45	684.02	164651	1126.24	14067	69385	42.14
QUESTLAB	SM	14-Aug-2024	120.00	125.20	131.85	125.10	125.10	125.10	126.85	8400	10.66	7	8400	100.00
QUICKHEAL	EQ	14-Aug-2024	574.90	579.35	579.70	564.00	576.10	575.55	573.02	71712	410.93	9316	14688	20.48
QUICKTOUCH	SM	14-Aug-2024	178.50	176.00	179.85	164.80	168.50	168.75	170.60	56500	96.39	75	40000	70.80
RACE	EQ	14-Aug-2024	421.25	417.40	417.40	399.95	400.05	404.20	404.34	38348	155.06	3519	26720	69.68
RADHIKAJWE	EQ	14-Aug-2024	71.76	70.10	72.00	66.41	69.75	69.71	68.79	2920817	2009.22	21201	1144372	39.18
RADIANTCMS	EQ	14-Aug-2024	79.83	80.30	82.49	79.01	79.73	79.44	80.00	131161	104.93	2611	62662	47.77
RADICO	EQ	14-Aug-2024	1655.45	1660.00	1663.75	1628.00	1646.10	1648.35	1643.15	140571	2309.79	11379	89460	63.64
RADIOCITY	EQ	14-Aug-2024	14.96	15.20	15.35	14.81	15.10	15.08	15.07	587912	88.63	1905	270249	45.97
RADIOCITY	P1	14-Aug-2024	103.00	103.00	103.05	102.05	102.05	102.05	102.99	3476	3.58	7	3476	100.00
RADIOWALLA	SM	14-Aug-2024	121.40	122.15	122.25	122.15	122.25	122.25	122.20	3200	3.91	2	3200	100.00
RAILTEL	EQ	14-Aug-2024	473.05	474.35	476.00	459.00	465.35	464.50	463.98	2095366	9722.08	54391	491738	23.47
RAIN	EQ	14-Aug-2024	154.85	155.85	155.89	151.50	153.40	153.60	153.03	2085772	3191.91	25567	1160757	55.65
RAINBOW	EQ	14-Aug-2024	1202.55	1190.05	1226.90	1182.55	1215.00	1221.70	1208.17	125790	1519.76	14859	60369	47.99
RAJESHEXPO	EQ	14-Aug-2024	294.60	296.00	299.90	292.10	295.75	295.60	295.18	246826	728.59	11997	86734	35.14
RAJINDLTD	ST	14-Aug-2024	89.70	89.50	94.15	89.50	94.15	94.15	93.41	315000	294.24	80	315000	100.00
RAJMET	EQ	14-Aug-2024	12.44	12.65	12.65	12.17	12.34	12.25	12.30	940971	115.71	5123	477753	50.77
RAJRATAN	EQ	14-Aug-2024	590.15	593.75	593.75	572.15	577.65	575.70	579.54	28900	167.49	3875	18310	63.36
RAJRILTD	BE	14-Aug-2024	22.97	22.90	22.90	22.51	22.51	22.51	22.60	25027	5.66	158	-	-
RAJSREESUG	EQ	14-Aug-2024	72.36	72.70	72.80	70.10	70.74	70.79	70.76	105154	74.41	2186	40444	38.46
RAJTV	BE	14-Aug-2024	55.93	53.40	54.99	53.13	53.13	53.13	53.33	56691	30.23	236	-	-
RALLIS	EQ	14-Aug-2024	336.05	335.00	338.65	330.10	334.25	334.60	334.85	432660	1448.77	18987	138315	31.97
RAMANEWS	EQ	14-Aug-2024	20.31	20.37	20.59	19.81	20.04	19.94	20.08	41942	8.42	317	30591	72.94
RAMAPHO	EQ	14-Aug-2024	184.18	185.00	194.00	178.10	185.51	186.06	187.36	77008	144.29	1518	21009	27.28
RAMASTEEL	EQ	14-Aug-2024	10.89	10.98	10.99	10.61	10.73	10.73	10.72	7615356	816.72	12765	2426972	31.87
RAMCOCEM	EQ	14-Aug-2024	789.25	786.25	792.70	777.80	782.15	784.05	783.40	210704	1650.65	11477	64282	30.51
RAMCOIND	EQ	14-Aug-2024	223.25	226.60	226.60	220.15	222.55	221.95	222.95	87070	194.12	4893	43850	50.36
RAMCOSYS	EQ	14-Aug-2024	385.10	387.20	394.90	368.30	368.75	372.90	378.28	100416	379.85	2853	60885	60.63
RAMKY	EQ	14-Aug-2024	696.00	695.00	695.00	640.10	673.00	673.95	666.56	489041	3259.76	28183	135109	27.63
RAMRAT	EQ	14-Aug-2024	424.95	434.55	444.80	418.70	443.40	441.45	433.79	92106	399.55	7606	30038	32.61
RANASUG	EQ	14-Aug-2024	24.01	23.92	24.00	23.05	23.32	23.21	23.50	606767	142.56	2906	294948	48.61
RANEENGINE	EQ	14-Aug-2024	416.10	418.15	428.85	412.00	425.05	423.65	422.05	22739	95.97	2063	9679	42.57
RANEHOLDIN	EQ	14-Aug-2024	1723.10	1749.10	1799.00	1709.45	1740.00	1735.55	1754.97	72345	1269.64	7206	39569	54.69
RATEGAIN	EQ	14-Aug-2024	733.45	739.15	740.00	714.10	723.00	718.00	726.60	263885	1917.38	30609	123470	46.79
RATNAMANI	EQ	14-Aug-2024	3600.10	3560.00	3560.00	3405.00	3525.10	3523.40	3483.51	72762	2534.67	15149	39278	53.98
RATNAVEER	BE	14-Aug-2024	176.51	176.45	181.00	168.15	177.70	177.06	175.59	156492	274.78	1556	-	-
RAYMOND	EQ	14-Aug-2024	1855.25	1873.95	1874.45	1819.45	1837.85	1834.65	1832.94	119922	2198.10	13120	80945	67.50
RBA	EQ	14-Aug-2024	106.58	107.29	107.30	104.43	106.50	106.74	106.06	1130260	1198.74	9917	466695	41.29
RBL	EQ	14-Aug-2024	931.80	934.75	969.00	931.00	954.00	959.45	954.19	47869	456.76	4768	18860	39.40
RBLBANK	EQ	14-Aug-2024	214.25	214.10	214.95	205.25	205.58	205.67	208.33	8591686	17898.67	52794	4878269	56.78
RBMINFRA	SM	14-Aug-2024	639.70	671.65	671.65	653.70	671.65	671.65	670.93	165200	1108.38	276	139600	84.50
RBS	SM	14-Aug-2024	89.25	87.20	89.00	84.50	84.50	85.15	86.14	110400	95.10	66	91200	82.61
RBZJEWEL	BE	14-Aug-2024	139.13	140.00	146.08	139.00	146.00	146.04	145.15	549236	797.24	3974	-	-
RCDL	SM	14-Aug-2024	32.20	32.20	32.20	32.20	32.20	32.20	32.20	3000	0.97	1	3000	100.00
RCF	EQ	14-Aug-2024	190.84	191.70	192.40	185.21	187.71	187.07	187.81	2678155	5029.88	35847	785110	29.32
RCOM	BE	14-Aug-2024	1.87	1.90	1.96	1.85	1.96	1.94	1.90	3056877	58.18	3877	-	-
RECLTD	EQ	14-Aug-2024	568.95	571.25	572.90	560.05	564.50	563.70	565.40	4468230	25263.40	60502	1447204	32.39
REDINGTON	EQ	14-Aug-2024	195.37	196.00	201.30	194.51	200.00	200.04	199.19	1381363	2751.60	25979	571090	41.34
REDTAPE	EQ	14-Aug-2024	687.20	690.00	691.95	623.60	658.00	648.00	645.17	450758	2908.17	21501	271978	60.34
REFEX	EQ	14-Aug-2024	272.15	271.50	272.10	260.10	268.00	266.75	266.06	910063	2421.33	31921	345452	37.96
REFRACTORY	ST	14-Aug-2024	191.80	191.80	191.80	182.55	189.90	189.90	185.63	36000	66.83	9	32000	88.89
REGENCERAM	BE	14-Aug-2024	50.27	51.49	52.78	48.16	52.69	52.69	51.75	8805	4.56	52	-	-
RELAXO	EQ	14-Aug-2024	794.75	795.00	798.05	784.40	789.90	785.00	787.27	60942	479.78	8753	41218	67.63
RELCHEMQ	EQ	14-Aug-2024	231.25	232.50	239.30	222.50	222.50	225.41	227.53	7527	17.13	428	4835	64.24
RELIABLE	BE	14-Aug-2024	98.10	96.13	96.13	96.13	96.13	96.13	96.13	579	0.56	21	-	-
RELIANCE	EQ	14-Aug-2024	2927.25	2927.10	2944.00	2907.40	2920.10	2923.70	2925.78	3133733	91686.16	185733	1748077	55.78
RELIGARE	EQ	14-Aug-2024	239.80	240.40	243.00	234.15	237.05	238.30	238.90	2659111	6352.54	37389	815649	30.67
RELINFRA	EQ	14-Aug-2024	222.87	224.99	225.00	213.20	218.55	220.28	219.76	7639592	16788.54	72991	2963984	38.80
RELTD	EQ	14-Aug-2024	71.05	72.45	72.45	69.00	69.00	69.24	69.68	26485	18.45	986	17077	64.48
REMSONSIND	EQ	14-Aug-2024	181.53	185.16	185.59	174.50	174.50	175.02	176.52	19075	33.67	546	14471	75.86
REMUS	SM	14-Aug-2024	2123.30	2139.95	2250.00	2077.00	2240.00	2220.60	2185.31	14400	314.68	121	8600	59.72
RENUKA	EQ	14-Aug-2024	47.36	48.00	48.00	45.94	46.19	46.12	46.45	10428015	4844.01	31904	2719950	26.08
REPCOHOME	EQ	14-Aug-2024	475.60	475.70	475.80	466.70	467.95	469.80	469.44	98227	461.11	5865	46320	47.16
REPL	EQ	14-Aug-2024	171.97	172.90	175.95	169.62	169.89	170.35	171.52	20501	35.16	1183	7357	35.89
REPRO	EQ	14-Aug-2024	608.10	608.15	609.15	561.30	565.10	571.05	592.21	121013	716.65	8200	93263	77.07
RESPONIND	EQ	14-Aug-2024	283.40	294.80	299.00	268.50	271.95	270.30	287.37	1860019	5345.19	42511	118265	6.36
RETAIL	BE	14-Aug-2024	41.12	43.00	43.00	39.06	39.06	39.06	39.60	24418	9.67	135	-	-
REXPIPES	SM	14-Aug-2024	85.50	82.00	83.50	82.00	83.50	83.50	82.75	4000	3.31	2	4000	100.00
RGL	EQ	14-Aug-2024	94.97	94.97	95.20	91.68	93.19	92.56	93.02	129125	120.11	4575	56949	44.10
RHFL	EQ	14-Aug-2024	3.86	3.90	3.93	3.84	3.91	3.90	3.88	2136616	82.87	4187	1417420	66.34
RHIM	EQ	14-Aug-2024	596.90	598.85	602.45	590.30	592.00	591.95	592.94	57029	338.15	4656	37678	66.07
RHL	BE	14-Aug-2024	195.02	201.90	201.90	191.17	197.31	195.29	197.17	4112	8.11	52	-	-
RICOAUTO	EQ	14-Aug-2024	116.71	117.09	119.16	115.10	115.75	115.76	116.41	998236	1162.06	12686	381588	38.23
RIIL	EQ	14-Aug-2024	1185.25	1197.00	1199.30	1086.00	1140.90	1141.00	1153.34	265256	3059.31	19325	81061	30.56
RILINFRA	ST	14-Aug-2024	57.05	58.20	58.40	55.30	56.90	56.75	56.82	16400	9.32	103	15000	91.46
RISHABH	EQ	14-Aug-2024	370.40	372.90	380.60	367.75	373.50	374.30	374.81	59002	221.14	5686	24536	41.59
RITCO	EQ	14-Aug-2024	315.55	317.15	323.20	310.30	320.90	318.50	317.37	39205	124.42	4289	13192	33.65
RITES	EQ	14-Aug-2024	668.80	668.40	670.25	651.25	657.00	654.10	656.44	923766	6063.93	36328	271269	29.37
RKDL	BE	14-Aug-2024	32.58	32.02	33.90	30.95	31.56	31.44	31.30	47984	15.02	333	-	-
RKEC	BE	14-Aug-2024	118.99	121.36	121.36	121.36	121.36	121.36	121.36	27284	33.11	99	-	-
RKFORGE	EQ	14-Aug-2024	925.95	930.10	949.50	908.00	928.05	934.35	932.19	1019171	9500.64	32786	459491	45.08
RKSWAMY	EQ	14-Aug-2024	264.90	265.80	265.80	252.00	255.00	254.75	256.99	203457	522.86	11714	114785	56.42
RMDRIP	SM	14-Aug-2024	193.50	203.00	203.00	175.10	193.95	192.20	176.44	106000	187.03	11	103000	97.17
RML	EQ	14-Aug-2024	965.65	965.65	1045.00	961.05	1008.95	1004.85	1006.58	295662	2976.07	32211	61962	20.96
RNFI	SM	14-Aug-2024	140.55	146.00	156.00	143.00	151.30	152.15	149.20	416400	621.27	331	261600	62.82
ROCKINGDCE	SM	14-Aug-2024	667.25	670.00	677.45	642.00	653.00	653.70	660.22	48750	321.86	127	23250	47.69
ROHLTD	EQ	14-Aug-2024	344.60	344.60	345.55	328.00	336.00	333.65	335.06	126692	424.49	9299	43930	34.67
ROLEXRINGS	EQ	14-Aug-2024	2254.15	2260.00	2275.00	2219.80	2250.00	2240.15	2239.05	8824	197.57	2442	5770	65.39
ROLLT	BE	14-Aug-2024	2.61	2.70	2.70	2.47	2.47	2.47	2.52	260265	6.57	451	-	-
ROLTA	BZ	14-Aug-2024	3.49	3.32	3.33	3.31	3.31	3.31	3.31	144358	4.78	145	-	-
ROML	EQ	14-Aug-2024	53.72	54.94	54.94	52.80	53.00	53.15	53.19	11066	5.89	174	8138	73.54
ROSSARI	EQ	14-Aug-2024	883.20	885.40	920.45	875.70	908.00	909.35	902.62	226610	2045.42	19729	70106	30.94
ROSSELLIND	EQ	14-Aug-2024	571.35	576.30	578.95	558.80	572.00	570.65	567.48	30174	171.23	2654	12323	40.84
ROTO	EQ	14-Aug-2024	594.65	600.00	600.00	554.70	561.00	560.70	567.58	386294	2192.53	27735	208493	53.97
ROUTE	EQ	14-Aug-2024	1523.70	1529.00	1539.45	1502.25	1531.00	1528.95	1516.45	121585	1843.77	7355	64525	53.07
ROXHITECH	SM	14-Aug-2024	119.50	122.85	122.95	117.00	118.20	118.20	119.19	104000	123.96	56	68800	66.15
RPEL	EQ	14-Aug-2024	1072.70	1088.80	1088.85	994.05	1005.00	1007.60	1026.88	19984	205.21	3662	11429	57.19
RPGLIFE	EQ	14-Aug-2024	2045.45	2063.00	2150.00	2023.00	2105.00	2102.10	2099.15	45487	954.84	10370	8781	19.30
RPOWER	EQ	14-Aug-2024	30.34	30.50	30.62	29.26	29.73	29.75	29.84	29347558	8755.92	55294	12934555	44.07
RPPINFRA	BE	14-Aug-2024	202.63	201.00	210.00	194.00	198.00	199.82	202.13	111782	225.95	1359	-	-
RPPL	EQ	14-Aug-2024	83.63	83.63	88.98	82.81	86.90	86.19	86.72	439057	380.75	4203	245502	55.92
RPSGVENT	EQ	14-Aug-2024	755.15	756.00	760.95	738.40	748.50	748.15	748.54	53544	400.80	4889	24958	46.61
RPTECH	EQ	14-Aug-2024	393.65	395.90	398.30	386.75	390.00	389.60	392.05	174044	682.34	12250	68192	39.18
RRKABEL	EQ	14-Aug-2024	1590.35	1585.00	1608.75	1556.30	1583.00	1577.80	1574.49	128538	2023.82	13776	95225	74.08
RSSOFTWARE	BE	14-Aug-2024	316.85	332.65	332.65	301.00	301.00	302.10	322.78	261062	842.66	1413	-	-
RSWM	EQ	14-Aug-2024	213.55	213.55	217.65	212.10	212.85	213.00	214.92	114883	246.91	7824	54388	47.34
RSYSTEMS	EQ	14-Aug-2024	465.70	461.00	480.00	460.55	471.00	472.20	470.68	192857	907.74	13109	59845	31.03
RTNINDIA	EQ	14-Aug-2024	80.41	82.45	85.40	81.52	83.90	83.56	83.52	31708491	26481.63	117879	5298627	16.71
RTNPOWER	EQ	14-Aug-2024	15.52	15.70	15.70	15.00	15.26	15.18	15.27	13190400	2014.12	38498	9195183	69.71
RUBFILA	EQ	14-Aug-2024	92.61	92.81	99.01	89.31	93.20	92.61	94.67	871533	825.06	13013	329090	37.76
RUBYMILLS	EQ	14-Aug-2024	238.14	241.70	243.90	232.00	235.00	233.85	237.07	67167	159.23	4735	22609	33.66
RUCHINFRA	EQ	14-Aug-2024	14.03	14.29	14.74	13.70	14.10	14.10	14.27	733018	104.63	2165	294446	40.17
RUCHIRA	EQ	14-Aug-2024	136.86	136.86	141.29	134.81	138.30	138.62	138.67	182934	253.68	4389	79770	43.61
RULKA	ST	14-Aug-2024	484.75	500.00	500.00	480.00	489.00	489.00	485.88	9000	43.73	14	9000	100.00
RUPA	EQ	14-Aug-2024	294.20	297.00	302.40	288.05	296.05	297.10	295.93	427646	1265.52	19875	145808	34.10
RUSHIL	EQ	14-Aug-2024	36.10	36.60	37.25	34.80	35.50	35.60	36.00	3042229	1095.09	15042	1237882	40.69
RUSTOMJEE	EQ	14-Aug-2024	720.50	717.25	723.35	699.35	719.00	716.45	711.72	72229	514.07	6099	44921	62.19
RVHL	EQ	14-Aug-2024	48.63	48.30	49.75	46.50	49.51	49.27	48.40	118907	57.55	2259	49734	41.83
RVNL	EQ	14-Aug-2024	569.45	572.00	575.00	550.15	554.50	554.10	558.40	19122889	106781.42	282686	4623527	24.18
S&SPOWER	BE	14-Aug-2024	378.40	385.95	385.95	385.95	385.95	385.95	385.95	1763	6.80	23	-	-
SAAKSHI	ST	14-Aug-2024	251.00	251.00	251.00	241.25	243.00	243.50	247.30	13200	32.64	16	13200	100.00
SABAR	SM	14-Aug-2024	22.85	23.50	23.50	22.05	22.70	22.70	22.53	70000	15.77	14	60000	85.71
SABEVENTS	BE	14-Aug-2024	9.18	9.36	9.36	9.25	9.25	9.25	9.35	633	0.06	11	-	-
SABTNL	BE	14-Aug-2024	447.45	456.35	456.35	456.35	456.35	456.35	456.35	52	0.24	4	-	-
SADBHAV	EQ	14-Aug-2024	29.54	30.74	30.74	28.00	28.70	28.69	28.87	751408	216.94	2905	476677	63.44
SADBHIN	EQ	14-Aug-2024	7.60	7.98	7.98	7.71	7.98	7.98	7.97	1729665	137.79	1173	1076395	62.23
SADHAV	SM	14-Aug-2024	207.20	206.00	206.00	201.05	203.30	201.90	203.24	39600	80.48	32	22800	57.58
SADHNANIQ	EQ	14-Aug-2024	70.61	70.85	71.40	68.68	69.79	69.16	69.45	220023	152.80	4572	118697	53.95
SAFARI	EQ	14-Aug-2024	2379.10	2375.00	2400.00	2350.05	2392.00	2386.10	2373.73	61908	1469.53	9306	28574	46.16
SAGARDEEP	BE	14-Aug-2024	28.85	29.35	29.35	27.40	27.90	28.46	27.98	9692	2.71	110	-	-
SAGCEM	EQ	14-Aug-2024	229.93	231.80	231.80	221.00	225.00	224.97	224.41	70400	157.98	4356	35667	50.66
SAH	EQ	14-Aug-2024	77.43	78.39	78.39	74.84	75.75	75.45	76.01	81809	62.19	921	51959	63.51
SAHAJ	SM	14-Aug-2024	19.00	19.00	19.10	19.00	19.10	19.10	19.05	8000	1.52	2	4000	50.00
SAHAJSOLAR	SM	14-Aug-2024	544.50	558.95	653.40	548.25	653.40	653.40	614.00	300800	1846.90	360	183200	60.90
SAHANA	SM	14-Aug-2024	1363.00	1363.00	1499.30	1352.00	1499.30	1486.40	1424.11	20250	288.38	75	14250	70.37
SAHYADRI	EQ	14-Aug-2024	356.25	358.00	358.00	339.75	349.90	343.35	346.64	19043	66.01	1057	15664	82.26
SAIFL	SM	14-Aug-2024	80.10	80.10	80.70	80.10	80.10	80.10	80.34	15200	12.21	18	10400	68.42
SAIL	EQ	14-Aug-2024	128.14	129.05	129.50	125.00	125.37	125.23	126.74	22221242	28163.57	118813	6932822	31.20
SAKAR	EQ	14-Aug-2024	309.55	311.20	315.25	303.65	312.90	312.70	310.85	8585	26.69	862	4968	57.87
SAKHTISUG	EQ	14-Aug-2024	37.40	37.67	37.89	36.68	37.35	37.35	37.10	312349	115.89	2038	107703	34.48
SAKSOFT	EQ	14-Aug-2024	281.60	283.10	285.00	275.65	277.00	277.45	278.03	95621	265.85	6785	47306	49.47
SAKUMA	EQ	14-Aug-2024	9.75	9.97	10.30	8.77	9.00	8.99	9.11	19602586	1785.23	30028	7110233	36.27
SALASAR	EQ	14-Aug-2024	17.11	17.56	17.56	16.20	16.60	16.52	16.89	3816697	644.51	12461	2236482	58.60
SALONA	EQ	14-Aug-2024	298.95	300.50	304.10	295.00	302.90	302.30	301.14	1545	4.65	117	1055	68.28
SALSTEEL	BE	14-Aug-2024	18.74	19.45	19.45	18.74	19.05	18.97	18.98	47707	9.06	456	-	-
SALZERELEC	EQ	14-Aug-2024	1002.50	1021.00	1049.50	985.00	1012.00	1013.00	1012.47	344674	3489.73	31186	103775	30.11
SAMBHAAV	EQ	14-Aug-2024	5.18	5.40	5.40	5.00	5.15	5.17	5.16	54735	2.82	258	34712	63.42
SAMHI	EQ	14-Aug-2024	185.52	187.40	192.18	184.84	189.79	188.86	187.25	896706	1679.04	22006	474931	52.96
SAMMAANCAP	EQ	14-Aug-2024	155.37	156.90	159.29	152.01	153.00	152.76	154.63	6093501	9422.28	60355	2448854	40.19
SAMPANN	BE	14-Aug-2024	32.26	32.50	32.50	30.64	31.21	30.96	31.03	28446	8.83	189	-	-
SANCO	BZ	14-Aug-2024	6.10	6.39	6.39	5.79	6.19	6.19	6.19	5595	0.35	27	-	-
SANDESH	EQ	14-Aug-2024	1548.60	1571.85	1593.70	1527.05	1559.00	1551.40	1549.35	9448	146.38	2403	4017	42.52
SANDHAR	EQ	14-Aug-2024	642.95	644.00	662.00	623.40	640.00	640.45	639.63	69334	443.48	7542	31704	45.73
SANDUMA	EQ	14-Aug-2024	525.25	532.00	532.85	504.00	508.00	507.65	512.86	207521	1064.29	14121	106786	51.46
SANGAMIND	EQ	14-Aug-2024	391.50	393.55	394.95	375.00	376.00	380.10	385.52	19064	73.50	2072	11272	59.13
SANGANI	SM	14-Aug-2024	42.00	41.00	41.00	40.50	40.50	40.50	40.79	12000	4.89	4	9000	75.00
SANGHIIND	EQ	14-Aug-2024	88.92	89.45	90.80	88.69	90.80	90.38	89.71	274694	246.42	4831	121014	44.05
SANGHVIMOV	EQ	14-Aug-2024	858.40	867.15	867.15	808.55	814.80	813.35	826.37	385461	3185.35	22354	173302	44.96
SANGINITA	EQ	14-Aug-2024	16.64	17.19	17.19	16.20	16.64	16.35	16.68	94328	15.74	312	67500	71.56
SANOFI	EQ	14-Aug-2024	6649.20	6613.00	6714.95	6560.10	6705.00	6702.40	6651.49	11880	790.20	6020	7321	61.62
SANSERA	EQ	14-Aug-2024	1399.85	1399.85	1417.30	1370.00	1417.00	1413.60	1395.19	100086	1396.39	12798	61797	61.74
SANSTAR	EQ	14-Aug-2024	113.13	113.99	115.90	110.50	113.00	113.12	112.79	2466669	2782.23	19559	1146145	46.47
SANWARIA	BZ	14-Aug-2024	0.46	0.47	0.47	0.47	0.47	0.47	0.47	440642	2.07	94	-	-
SAPPHIRE	EQ	14-Aug-2024	1544.10	1550.00	1558.30	1518.05	1534.95	1536.20	1533.44	216261	3316.23	17887	149983	69.35
SARDAEN	EQ	14-Aug-2024	299.75	307.95	336.00	306.00	326.15	326.45	321.53	9727850	31278.21	187597	2674778	27.50
SAREGAMA	EQ	14-Aug-2024	495.90	496.90	499.05	483.25	491.00	492.90	491.58	312899	1538.16	19438	126947	40.57
SARLAPOLY	BE	14-Aug-2024	97.58	98.00	98.00	92.70	92.70	92.70	93.23	287245	267.79	2259	-	-
SAROJA	SM	14-Aug-2024	47.35	47.50	47.50	47.50	47.50	47.50	47.50	1600	0.76	1	1600	100.00
SARTELE	SM	14-Aug-2024	252.25	254.10	257.90	251.05	255.30	253.95	254.43	211000	536.84	338	117500	55.69
SARVESHWAR	EQ	14-Aug-2024	9.20	9.13	9.13	8.80	9.11	8.99	8.96	3498787	313.60	6605	1862935	53.25
SASKEN	EQ	14-Aug-2024	1565.25	1569.85	1569.95	1540.00	1540.00	1540.70	1545.95	5819	89.96	1021	4217	72.47
SASTASUNDR	EQ	14-Aug-2024	312.70	314.00	319.00	301.95	313.00	315.55	307.47	24385	74.98	3549	10460	42.90
SATECH	ST	14-Aug-2024	112.25	116.25	117.85	113.50	117.85	117.85	117.09	136000	159.25	63	126000	92.65
SATIA	EQ	14-Aug-2024	115.26	115.85	118.25	113.39	116.61	116.70	115.93	262570	304.41	6370	124509	47.42
SATIN	EQ	14-Aug-2024	209.94	211.98	212.36	208.10	211.50	210.05	210.19	278594	585.57	8605	188514	67.67
SATINDLTD	EQ	14-Aug-2024	109.02	109.95	111.39	104.12	106.70	105.85	106.81	730159	779.89	9379	293540	40.20
SATIPOLY	SM	14-Aug-2024	219.80	220.00	221.00	216.20	220.00	220.30	219.74	22000	48.34	21	17000	77.27
SAURASHCEM	EQ	14-Aug-2024	123.47	122.50	124.28	120.38	121.60	121.08	121.85	164589	200.54	4418	81099	49.27
SBC	EQ	14-Aug-2024	31.40	31.30	31.80	30.93	31.40	31.55	31.26	5940978	1856.96	11965	3076572	51.79
SBCL	EQ	14-Aug-2024	565.55	566.90	568.05	555.00	560.00	559.00	561.43	79534	446.53	7287	43025	54.10
SBFC	EQ	14-Aug-2024	81.46	81.46	85.15	80.85	84.00	84.61	83.72	3134928	2624.57	35484	1444996	46.09
SBGLP	EQ	14-Aug-2024	118.95	119.65	131.00	119.65	128.00	128.29	126.81	1725978	2188.71	19382	712606	41.29
SBICARD	EQ	14-Aug-2024	691.90	691.95	695.90	689.00	690.00	689.65	692.30	564182	3905.86	29723	320313	56.77
SBIETFCON	EQ	14-Aug-2024	118.74	120.67	120.67	117.50	118.50	118.70	118.95	7959	9.47	132	2934	36.86
SBIETFIT	EQ	14-Aug-2024	416.86	416.86	425.40	416.86	421.50	423.31	421.59	7427	31.31	247	4940	66.51
SBIETFPB	EQ	14-Aug-2024	252.75	255.83	256.87	251.08	253.00	252.63	252.92	3893	9.85	139	2736	70.28
SBIETFQLTY	EQ	14-Aug-2024	232.27	234.01	235.00	230.59	235.00	232.25	231.16	1433	3.31	78	1325	92.46
SBILIFE	EQ	14-Aug-2024	1682.40	1696.20	1707.35	1673.00	1688.75	1692.10	1693.58	557473	9441.25	45011	266162	47.74
SBIN	EQ	14-Aug-2024	797.55	800.95	809.15	800.40	803.20	803.00	803.92	11788665	94771.00	236789	4392805	37.26
SBINEQWETF	EQ	14-Aug-2024	30.97	30.97	31.06	30.74	30.90	30.80	30.83	13821	4.26	220	11218	81.17
SBISILVER	EQ	14-Aug-2024	80.44	80.44	81.60	80.44	81.60	81.51	81.33	20092	16.34	185	17411	86.66
SCHAEFFLER	EQ	14-Aug-2024	4013.70	4014.00	4014.00	3866.00	3935.00	3955.60	3927.55	105228	4132.88	17881	57879	55.00
SCHAND	EQ	14-Aug-2024	217.79	217.79	219.35	213.21	216.51	217.37	215.87	35208	76.00	2208	19203	54.54
SCHNEIDER	EQ	14-Aug-2024	799.00	799.00	809.40	781.00	795.40	793.65	794.12	164592	1307.05	16257	84364	51.26
SCI	EQ	14-Aug-2024	264.85	266.70	268.90	259.50	265.80	264.55	263.81	3227182	8513.63	45909	776441	24.06
SCILAL	EQ	14-Aug-2024	92.60	92.60	93.20	90.10	90.90	90.58	91.04	1419706	1292.50	13484	570271	40.17
SCML	SM	14-Aug-2024	128.00	128.00	128.00	128.00	128.00	128.00	128.00	2000	2.56	1	2000	100.00
SCPL	EQ	14-Aug-2024	397.65	402.00	416.00	384.25	413.25	412.75	401.87	24517	98.53	2149	13524	55.16
SDBL	EQ	14-Aug-2024	110.08	110.60	113.00	109.06	110.21	109.85	110.96	1288871	1430.09	13511	583155	45.25
SDL24BEES	EQ	14-Aug-2024	123.20	123.19	123.83	123.00	123.76	123.15	123.47	1546	1.91	47	1072	69.34
SDL26BEES	EQ	14-Aug-2024	122.90	123.89	123.89	123.01	123.10	123.10	123.26	493	0.61	26	280	56.80
SEAMECLTD	EQ	14-Aug-2024	1445.70	1456.70	1499.00	1439.80	1470.00	1480.60	1472.03	101505	1494.18	10065	53546	52.75
SECL	SM	14-Aug-2024	22.50	22.00	22.00	22.00	22.00	22.00	22.00	106250	23.38	3	106250	100.00
SECMARK	EQ	14-Aug-2024	100.98	101.02	102.50	96.01	102.50	100.37	98.78	3273	3.23	495	283	8.65
SECURCRED	BE	14-Aug-2024	6.43	6.49	6.49	6.12	6.18	6.16	6.18	86411	5.34	372	-	-
SECURKLOUD	EQ	14-Aug-2024	37.92	40.65	40.65	36.10	36.95	36.88	38.19	90504	34.57	1111	58943	65.13
SEJALLTD	BE	14-Aug-2024	330.15	325.20	325.20	315.00	316.20	317.00	319.45	8405	26.85	110	-	-
SEL	SM	14-Aug-2024	640.40	672.40	672.40	630.00	665.00	661.00	665.57	34400	228.96	79	19600	56.98
SELAN	EQ	14-Aug-2024	888.90	890.05	909.45	865.00	877.60	874.50	879.91	77520	682.11	8980	32968	42.53
SELMC	BE	14-Aug-2024	67.50	68.45	68.45	64.12	65.20	64.42	64.63	37939	24.52	444	-	-
SEMAC	BE	14-Aug-2024	547.35	547.35	558.70	520.00	547.00	540.30	543.38	1099	5.97	61	-	-
SENCO	EQ	14-Aug-2024	1081.45	1087.00	1176.00	1084.05	1099.00	1099.25	1136.69	808656	9191.91	52933	280640	34.70
SENSEXADD	EQ	14-Aug-2024	79.93	79.93	80.24	79.74	80.17	80.14	79.92	1780	1.42	30	1128	63.37
SENSEXETF	EQ	14-Aug-2024	79.95	80.92	81.91	79.79	80.25	79.98	80.15	10257	8.22	129	7719	75.26
SENSEXIETF	EQ	14-Aug-2024	890.13	894.20	897.06	886.73	894.00	891.95	891.70	3993	35.61	151	3364	84.25
SEPC	EQ	14-Aug-2024	18.19	18.40	18.44	17.04	18.17	17.91	18.07	16754702	3027.58	19933	6833414	40.79
SEQUENT	EQ	14-Aug-2024	137.09	138.30	140.00	133.21	138.19	138.72	136.39	634027	864.72	14844	230200	36.31
SERVICE	SM	14-Aug-2024	68.00	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
SERVOTECH	EQ	14-Aug-2024	126.63	128.80	130.50	121.96	127.00	127.09	125.87	1933782	2434.13	20006	619789	32.05
SESHAPAPER	EQ	14-Aug-2024	332.25	332.75	335.85	325.10	335.00	333.50	330.74	41810	138.28	2648	17802	42.58
SETCO	BE	14-Aug-2024	13.31	12.71	13.84	12.64	12.64	12.64	12.74	188085	23.95	240	-	-
SETF10GILT	EQ	14-Aug-2024	236.99	236.99	236.99	235.52	236.50	236.52	236.78	6166	14.60	56	4867	78.93
SETFGOLD	EQ	14-Aug-2024	61.24	61.24	61.55	59.40	61.50	61.47	61.31	840226	515.14	2581	681713	81.13
SETFNIF50	EQ	14-Aug-2024	254.66	255.74	255.74	254.31	254.80	254.76	254.86	206050	525.13	3204	172334	83.64
SETFNIFBK	EQ	14-Aug-2024	507.85	509.99	511.55	506.31	507.37	506.84	507.01	28625	145.13	691	22116	77.26
SETFNN50	EQ	14-Aug-2024	757.08	761.29	761.30	749.00	756.92	756.22	754.03	22071	166.42	1448	13644	61.82
SETUINFRA	BZ	14-Aug-2024	0.80	0.82	0.82	0.76	0.79	0.79	0.79	46874	0.37	49	-	-
SFL	EQ	14-Aug-2024	918.05	922.65	927.90	903.40	906.00	905.90	912.23	59500	542.77	5581	35683	59.97
SGBAPR28I	GB	14-Aug-2024	7535.76	7550.00	7579.00	7450.00	7479.25	7494.07	7502.94	119	8.93	35	84	70.59
SGBAUG27	GB	14-Aug-2024	7500.00	7600.00	7845.00	7480.00	7650.00	7522.60	7528.00	16	1.20	11	8	50.00
SGBAUG28V	GB	14-Aug-2024	7474.07	7495.00	7495.00	7450.00	7451.00	7457.09	7456.81	1175	87.62	167	786	66.89
SGBAUG29V	GB	14-Aug-2024	7526.43	7510.00	7575.00	7445.00	7515.91	7515.91	7529.53	174	13.10	67	137	78.74
SGBAUG30	GB	14-Aug-2024	7719.57	7700.00	7800.10	7700.00	7773.00	7773.00	7744.27	108	8.36	36	94	87.04
SGBD29VIII	GB	14-Aug-2024	7537.75	7549.00	7549.00	7301.00	7479.00	7479.68	7404.48	475	35.17	105	232	48.84
SGBDC27VII	GB	14-Aug-2024	7441.66	7441.70	7441.70	7441.70	7441.70	7441.70	7441.70	2	0.15	2	2	100.00
SGBDE30III	GB	14-Aug-2024	7714.68	7700.00	7748.19	7676.00	7700.00	7731.78	7700.48	99	7.62	31	87	87.88
SGBDE31III	GB	14-Aug-2024	7698.54	7698.54	7727.99	7665.02	7677.50	7681.24	7692.28	1512	116.31	213	1298	85.85
SGBDEC2513	GB	14-Aug-2024	7351.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7	0.52	1	7	100.00
SGBDEC26	GB	14-Aug-2024	7351.00	7351.00	7351.00	7351.00	7351.00	7351.00	7351.00	3	0.22	2	3	100.00
SGBFEB27	GB	14-Aug-2024	7500.00	7500.00	7500.00	7375.03	7375.03	7375.03	7437.89	53	3.94	5	45	84.91
SGBFEB28IX	GB	14-Aug-2024	7420.00	7455.95	7455.95	7430.00	7430.00	7430.00	7431.92	27	2.01	4	27	100.00
SGBFEB29XI	GB	14-Aug-2024	7425.56	7455.00	7500.00	7402.20	7402.21	7405.70	7435.08	134	9.96	40	120	89.55
SGBFEB32IV	GB	14-Aug-2024	7921.33	7921.33	7945.00	7901.01	7930.00	7930.28	7929.87	1509	119.66	161	1397	92.58
SGBJ28VIII	GB	14-Aug-2024	7420.00	7430.00	7430.00	7430.00	7430.00	7430.00	7430.00	7	0.52	2	7	100.00
SGBJAN26	GB	14-Aug-2024	7302.00	7322.00	7322.00	7201.00	7300.00	7300.00	7295.81	16	1.17	7	15	93.75
SGBJAN27	GB	14-Aug-2024	7501.00	7360.00	7439.99	7350.00	7435.00	7435.00	7384.82	56	4.14	8	36	64.29
SGBJAN29IX	GB	14-Aug-2024	7425.94	7427.00	7455.00	7385.00	7455.00	7441.71	7433.27	809	60.14	44	775	95.80
SGBJAN29X	GB	14-Aug-2024	7423.40	7424.00	7469.00	7423.00	7425.00	7425.00	7444.97	159	11.84	15	119	74.84
SGBJAN30IX	GB	14-Aug-2024	7549.26	7549.26	7669.97	7489.00	7529.99	7529.99	7508.16	166	12.46	47	115	69.28
SGBJU29III	GB	14-Aug-2024	7558.35	7449.50	7452.50	7449.50	7449.50	7449.50	7450.45	30	2.24	8	15	50.00
SGBJUL25	GB	14-Aug-2024	7370.00	7370.00	7370.00	7310.00	7361.00	7354.33	7354.60	10	0.74	6	10	100.00
SGBJUL27	GB	14-Aug-2024	7449.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	43	3.18	3	43	100.00
SGBJUL28IV	GB	14-Aug-2024	7440.55	7440.00	7489.00	7420.00	7489.00	7442.98	7439.49	1217	90.54	66	1012	83.16
SGBJUL29IV	GB	14-Aug-2024	7402.03	7450.00	7529.99	7425.00	7449.00	7449.00	7448.87	31	2.31	12	31	100.00
SGBJUN28	GB	14-Aug-2024	7400.66	7376.20	7498.11	7376.20	7392.00	7394.77	7414.06	42	3.11	11	30	71.43
SGBJUN29II	GB	14-Aug-2024	7415.00	7415.00	7550.00	7415.00	7540.00	7516.00	7490.15	64	4.79	19	52	81.25
SGBJUN30	GB	14-Aug-2024	7550.00	7525.00	7557.00	7517.00	7545.00	7540.62	7534.26	151	11.38	29	120	79.47
SGBJUN31I	GB	14-Aug-2024	7773.75	7688.10	7770.00	7688.10	7719.85	7711.60	7714.01	406	31.32	104	283	69.70
SGBMAR25	GB	14-Aug-2024	7351.01	7277.00	7350.00	7261.00	7300.00	7321.64	7323.39	184	13.48	55	142	77.17
SGBMAR30X	GB	14-Aug-2024	7762.20	7795.00	8184.75	7705.00	7705.00	7705.00	7911.80	56	4.43	15	32	57.14
SGBMAR31IV	GB	14-Aug-2024	7721.00	7703.00	7749.99	7700.01	7700.01	7704.66	7710.99	132	10.18	41	93	70.45
SGBMAY25	GB	14-Aug-2024	7425.00	7251.03	7345.00	7240.00	7345.00	7338.33	7271.71	72	5.24	23	46	63.89
SGBMAY26	GB	14-Aug-2024	7400.00	7400.00	7450.00	7211.05	7375.00	7365.16	7320.33	215	15.74	51	107	49.77
SGBMAY28	GB	14-Aug-2024	7424.84	7449.99	7450.00	7371.05	7450.00	7431.00	7441.03	2664	198.23	74	2571	96.51
SGBMAY29I	GB	14-Aug-2024	7417.82	7410.00	7459.99	7410.00	7439.95	7439.95	7437.82	970	72.15	70	965	99.48
SGBMR29XII	GB	14-Aug-2024	7423.00	7423.00	7484.00	7423.00	7469.99	7449.07	7438.66	500	37.19	64	348	69.60
SGBN28VIII	GB	14-Aug-2024	7433.27	7416.66	7497.50	7416.66	7493.47	7485.98	7464.54	53	3.96	24	32	60.38
SGBNOV24	GB	14-Aug-2024	7121.13	7015.00	7200.00	7015.00	7198.00	7198.00	7159.73	116	8.31	17	62	53.45
SGBNOV25IX	GB	14-Aug-2024	7399.95	7399.95	7399.95	7399.95	7399.95	7399.95	7399.95	1	0.07	1	1	100.00
SGBNOV26	GB	14-Aug-2024	7405.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	30	2.25	1	30	100.00
SGBNV29VII	GB	14-Aug-2024	7431.70	7470.00	7470.00	7435.00	7445.00	7445.34	7450.03	135	10.06	23	132	97.78
SGBOC28VII	GB	14-Aug-2024	7467.00	7426.10	7440.00	7426.10	7435.00	7435.04	7429.13	126	9.36	15	106	84.13
SGBOCT25	GB	14-Aug-2024	7302.00	7230.00	7239.00	7230.00	7239.00	7239.00	7234.50	2	0.14	2	2	100.00
SGBOCT26	GB	14-Aug-2024	7400.00	7315.00	7500.00	7315.00	7500.00	7500.00	7338.13	8	0.59	2	7	87.50
SGBOCT27	GB	14-Aug-2024	7415.00	7401.00	7401.00	7401.00	7401.00	7401.00	7401.00	8	0.59	2	8	100.00
SGBOCT27VI	GB	14-Aug-2024	7450.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	4	0.30	1	4	100.00
SGBSEP24	GB	14-Aug-2024	7153.82	7153.82	7250.00	7076.11	7100.00	7107.59	7107.67	115	8.17	25	78	67.83
SGBSEP27	GB	14-Aug-2024	7412.32	7412.32	7429.00	7400.00	7429.00	7429.00	7413.77	43	3.19	10	38	88.37
SGBSEP28VI	GB	14-Aug-2024	7499.17	7500.00	7500.00	7465.20	7465.20	7470.66	7496.38	70	5.25	14	68	97.14
SGBSEP29VI	GB	14-Aug-2024	7600.00	7501.00	7579.99	7410.00	7471.00	7476.67	7515.30	539	40.51	79	331	61.41
SGBSEP31II	GB	14-Aug-2024	7738.75	7741.01	7749.99	7710.00	7725.00	7726.42	7728.94	700	54.10	108	597	85.29
SGIL	EQ	14-Aug-2024	362.25	367.70	401.65	352.10	378.00	379.30	378.51	200642	759.44	7673	113955	56.80
SGL	EQ	14-Aug-2024	18.26	18.76	20.30	18.30	19.41	19.58	19.30	67956	13.12	474	35651	52.46
SHAH	BE	14-Aug-2024	5.98	6.27	6.27	5.76	5.98	5.88	6.10	6644565	405.07	5169	-	-
SHAHALLOYS	EQ	14-Aug-2024	59.71	59.25	61.98	59.25	59.52	60.30	60.74	30655	18.62	887	14081	45.93
SHAILY	EQ	14-Aug-2024	916.15	923.90	924.00	886.20	913.00	906.20	906.41	98419	892.08	8361	62819	63.83
SHAKTIPUMP	BE	14-Aug-2024	4492.10	4492.10	4569.00	4322.00	4535.00	4475.10	4443.02	54869	2437.84	7474	-	-
SHALBY	EQ	14-Aug-2024	259.30	263.20	263.20	248.75	254.70	252.80	253.39	291353	738.27	16748	153961	52.84
SHALPAINTS	EQ	14-Aug-2024	136.49	137.70	137.70	132.10	133.98	133.94	133.91	126817	169.82	2196	90032	70.99
SHANKARA	EQ	14-Aug-2024	601.80	602.00	604.10	586.30	588.00	588.35	589.81	63168	372.57	5510	38418	60.82
SHANTI	BE	14-Aug-2024	15.06	14.70	15.00	14.65	14.66	14.97	14.78	2562	0.38	36	-	-
SHANTIGEAR	EQ	14-Aug-2024	591.35	591.40	593.55	575.25	585.00	586.40	580.29	31255	181.37	3395	18005	57.61
SHARDACROP	EQ	14-Aug-2024	559.05	559.55	567.75	550.95	558.90	561.00	559.41	137931	771.60	16613	52863	38.33
SHARDAMOTR	EQ	14-Aug-2024	2681.35	2700.00	2718.30	2525.00	2525.05	2537.15	2596.33	50747	1317.56	9470	32390	63.83
SHAREINDIA	EQ	14-Aug-2024	281.95	282.40	287.95	278.15	286.00	286.50	283.64	368371	1044.85	9283	186462	50.62
SHAREINDIA	W1	14-Aug-2024	841.00	816.15	845.80	816.15	845.80	845.80	840.57	967	8.13	12	966	99.90
SHARIABEES	EQ	14-Aug-2024	567.88	572.31	572.31	564.51	568.59	567.46	568.30	2033	11.55	238	1173	57.70
SHEETAL	SM	14-Aug-2024	56.40	56.70	56.80	55.90	56.70	56.70	56.47	30000	16.94	15	18000	60.00
SHEKHAWATI	BE	14-Aug-2024	7.77	7.92	7.92	7.92	7.92	7.92	7.92	20813	1.65	21	-	-
SHEMAROO	EQ	14-Aug-2024	149.59	150.00	155.40	149.05	154.00	154.14	152.53	36684	55.95	3407	20652	56.30
SHERA	SM	14-Aug-2024	176.00	176.00	176.50	170.35	171.65	171.65	172.93	39000	67.44	39	33000	84.62
SHIGAN	SM	14-Aug-2024	103.10	105.00	108.20	105.00	108.20	108.20	107.25	6000	6.44	4	6000	100.00
SHILPAMED	EQ	14-Aug-2024	671.35	675.00	687.00	666.95	675.00	674.90	674.27	150927	1017.66	9277	53781	35.63
SHIVALIK	EQ	14-Aug-2024	571.10	576.75	579.05	534.00	535.10	536.25	544.46	55602	302.73	6701	32921	59.21
SHIVAMAUTO	BE	14-Aug-2024	52.56	51.10	52.50	49.93	49.93	49.93	50.30	161120	81.05	711	-	-
SHIVAMILLS	EQ	14-Aug-2024	86.48	88.69	89.77	87.00	89.29	88.60	88.01	9140	8.04	304	7002	76.61
SHIVATEX	EQ	14-Aug-2024	181.53	179.76	193.99	179.74	187.04	190.37	187.80	32506	61.05	492	25564	78.64
SHK	EQ	14-Aug-2024	183.86	181.10	219.00	180.00	216.90	215.13	207.25	4582242	9496.54	86278	1983755	43.29
SHOPERSTOP	EQ	14-Aug-2024	767.40	767.40	767.40	737.00	744.80	742.80	750.00	15592	116.94	3001	4204	26.96
SHRADHA	BE	14-Aug-2024	142.50	143.00	143.65	135.37	138.00	138.11	136.91	22105	30.26	159	-	-
SHREDIGCEM	EQ	14-Aug-2024	95.65	96.90	96.90	94.21	95.99	95.60	95.06	278870	265.10	5470	142483	51.09
SHREECEM	EQ	14-Aug-2024	24205.95	24209.45	24464.95	24011.10	24350.00	24338.95	24310.43	51638	12553.42	10305	34002	65.85
SHREEKARNI	ST	14-Aug-2024	745.00	750.00	750.00	742.00	742.00	742.00	745.50	2400	17.89	4	2400	100.00
SHREEOSFM	SM	14-Aug-2024	148.40	150.00	157.00	150.00	154.00	153.10	152.95	11000	16.82	11	7000	63.64
SHREEPUSHK	EQ	14-Aug-2024	243.45	245.00	254.00	239.62	245.20	245.34	243.98	90939	221.87	5427	51557	56.69
SHREERAMA	BE	14-Aug-2024	26.91	27.44	27.44	27.44	27.44	27.44	27.44	8217	2.25	21	-	-
SHRENIK	BE	14-Aug-2024	0.81	0.85	0.85	0.85	0.85	0.85	0.85	481471	4.09	219	-	-
SHREYANIND	EQ	14-Aug-2024	262.40	261.50	266.80	254.60	257.00	257.25	258.06	19039	49.13	1632	9940	52.21
SHREYAS	EQ	14-Aug-2024	346.30	345.10	349.00	329.00	330.60	330.35	335.75	109683	368.26	8707	50072	45.65
SHRIPISTON	EQ	14-Aug-2024	1900.55	1918.15	1934.50	1875.00	1922.00	1915.10	1909.11	93442	1783.91	16658	49776	53.27
SHRIRAMFIN	EQ	14-Aug-2024	2891.35	2901.00	2916.60	2864.00	2892.00	2895.10	2892.34	725225	20975.95	55193	376432	51.91
SHRIRAMPPS	EQ	14-Aug-2024	105.08	105.10	106.01	98.89	101.30	101.15	102.57	1672401	1715.44	13094	730542	43.68
SHRITECH	SM	14-Aug-2024	62.60	62.25	64.60	60.50	62.00	62.00	62.36	52000	32.43	24	42000	80.77
SHUBHLAXMI	SM	14-Aug-2024	30.85	30.85	30.85	30.85	30.85	30.85	30.85	2000	0.62	2	2000	100.00
SHYAMCENT	EQ	14-Aug-2024	16.98	17.25	17.25	16.76	16.90	16.88	16.94	101011	17.11	555	78062	77.28
SHYAMMETL	EQ	14-Aug-2024	748.00	753.20	755.35	719.10	736.50	733.75	732.66	673604	4935.19	23522	286054	42.47
SHYAMTEL	BE	14-Aug-2024	15.46	15.15	15.46	15.15	15.46	15.46	15.44	815	0.13	7	-	-
SIDDHIKA	SM	14-Aug-2024	126.45	122.50	122.50	122.50	122.50	122.50	122.50	1000	1.23	1	1000	100.00
SIEMENS	EQ	14-Aug-2024	6969.10	6971.65	7062.60	6837.50	7040.00	7040.05	6975.42	337035	23509.62	35004	139366	41.35
SIGACHI	EQ	14-Aug-2024	59.44	59.90	60.12	58.00	58.75	58.39	58.97	1039196	612.77	8133	531541	51.15
SIGIND	EQ	14-Aug-2024	79.63	79.63	83.00	77.55	77.85	78.24	79.53	177712	141.33	913	145073	81.63
SIGMA	EQ	14-Aug-2024	381.05	388.00	388.00	347.65	365.90	366.50	364.88	13205	48.18	1582	6739	51.03
SIGNATURE	EQ	14-Aug-2024	1481.50	1500.00	1514.00	1480.00	1485.00	1490.60	1496.91	536703	8033.93	17956	81587	15.20
SIGNPOST	EQ	14-Aug-2024	228.11	231.55	231.55	215.61	220.55	221.19	220.56	96113	211.99	5014	59769	62.19
SIKKO	BE	14-Aug-2024	112.57	110.50	115.00	108.50	111.99	108.80	110.50	15207	16.80	303	-	-
SIL	BE	14-Aug-2024	29.93	29.50	29.99	28.62	28.90	28.83	29.23	59928	17.52	342	-	-
SILGO	EQ	14-Aug-2024	34.70	36.31	36.31	32.99	33.75	33.76	34.55	138644	47.90	2342	54848	39.56
SILINV	EQ	14-Aug-2024	547.80	550.70	550.70	530.00	535.90	535.10	539.23	3953	21.32	576	2577	65.19
SILKFLEX	SM	14-Aug-2024	85.30	84.00	84.00	80.50	80.50	80.50	81.90	10000	8.19	5	10000	100.00
SILLYMONKS	BE	14-Aug-2024	21.72	22.50	22.50	20.63	20.63	21.06	21.11	34147	7.21	82	-	-
SILVER	EQ	14-Aug-2024	82.46	82.65	82.72	82.10	82.68	82.60	82.49	88974	73.39	931	65176	73.25
SILVER1	EQ	14-Aug-2024	80.15	80.49	80.65	79.95	80.65	80.59	80.42	28267	22.73	176	27004	95.53
SILVERADD	EQ	14-Aug-2024	79.64	79.97	80.10	79.31	80.00	79.96	79.94	30932	24.73	127	28828	93.20
SILVERBEES	EQ	14-Aug-2024	79.31	79.48	79.80	79.00	79.77	79.62	79.33	7600440	6029.05	11987	4220597	55.53
SILVERETF	EQ	14-Aug-2024	81.66	81.66	81.66	80.27	80.60	80.60	81.06	5343038	4331.22	1873	4874705	91.23
SILVERIETF	EQ	14-Aug-2024	82.45	82.53	82.84	82.06	82.69	82.47	82.52	1170383	965.81	1495	994342	84.96
SILVERTUC	EQ	14-Aug-2024	767.25	765.70	775.10	757.25	769.00	766.50	767.33	23677	181.68	1313	3619	15.28
SILVRETF	EQ	14-Aug-2024	80.78	81.75	81.75	80.00	81.25	80.84	80.76	8888	7.18	108	6099	68.62
SIMBHALS	BE	14-Aug-2024	25.08	24.31	25.00	23.82	24.16	24.01	23.93	119282	28.55	238	-	-
SIMPLEXINF	EQ	14-Aug-2024	142.04	149.14	149.14	140.00	143.25	143.80	146.04	33620	49.10	274	22278	66.26
SINCLAIR	EQ	14-Aug-2024	100.65	102.41	102.41	98.22	98.30	98.68	99.31	35175	34.93	1384	19859	56.46
SINDHUTRAD	EQ	14-Aug-2024	21.21	22.70	23.15	21.63	22.31	22.30	22.45	3610739	810.71	10485	1757147	48.66
SINTERCOM	EQ	14-Aug-2024	127.25	127.90	137.10	125.12	129.95	135.49	127.47	220975	281.69	283	216073	97.78
SIRCA	EQ	14-Aug-2024	324.90	325.00	336.40	320.90	328.10	326.50	328.89	105351	346.49	8155	47439	45.03
SIS	EQ	14-Aug-2024	418.45	420.55	420.70	412.65	415.00	417.40	415.92	36747	152.84	4523	13749	37.42
SITINET	BE	14-Aug-2024	0.94	0.95	0.95	0.95	0.95	0.95	0.95	884365	8.40	209	-	-
SIYSIL	EQ	14-Aug-2024	482.75	481.00	489.75	473.00	484.45	481.25	479.67	39352	188.76	4994	15966	40.57
SJLOGISTIC	SM	14-Aug-2024	533.90	531.45	560.00	518.10	540.00	541.40	538.53	33000	177.71	64	22000	66.67
SJS	EQ	14-Aug-2024	978.65	979.85	995.45	967.85	976.00	976.15	977.71	143601	1404.00	13390	65863	45.87
SJVN	EQ	14-Aug-2024	137.12	144.20	148.84	140.78	142.15	142.13	144.95	77316074	112073.27	334057	10151492	13.13
SKFINDIA	EQ	14-Aug-2024	5215.25	5225.00	5225.00	4930.00	5125.00	5099.70	5053.55	185255	9361.96	20186	132174	71.35
SKIPPER	EQ	14-Aug-2024	401.65	404.85	409.00	388.95	409.00	406.25	400.11	561827	2247.95	27871	204752	36.44
SKIPPERPP	E1	14-Aug-2024	245.65	250.10	254.00	247.00	252.05	252.20	251.15	1055	2.65	37	609	57.73
SKMEGGPROD	EQ	14-Aug-2024	236.95	240.00	240.00	231.10	232.90	232.50	236.05	104108	245.75	6894	52976	50.89
SKP	SM	14-Aug-2024	213.00	212.25	213.40	206.20	207.95	207.45	209.80	22500	47.21	42	19500	86.67
SKYGOLD	BE	14-Aug-2024	2464.35	2587.55	2587.55	2370.00	2500.00	2499.45	2523.64	144374	3643.49	4413	-	-
SLONE	ST	14-Aug-2024	153.00	149.00	149.00	149.00	149.00	149.00	149.00	3200	4.77	2	3200	100.00
SMALLCAP	EQ	14-Aug-2024	50.88	50.69	50.87	50.19	50.54	50.52	50.54	1047332	529.28	3724	828318	79.09
SMARTLINK	BE	14-Aug-2024	270.90	265.50	265.50	265.50	265.50	265.50	265.50	33	0.09	6	-	-
SMCGLOBAL	EQ	14-Aug-2024	146.48	145.30	146.05	140.20	144.00	143.50	142.73	157979	225.48	4397	83210	52.67
SMLISUZU	EQ	14-Aug-2024	2015.65	2039.95	2050.00	1995.00	2023.00	2019.00	2016.48	8436	170.11	1935	4155	49.25
SMLT	EQ	14-Aug-2024	180.37	177.95	179.90	170.15	179.70	171.97	173.63	34186	59.36	1814	20007	58.52
SMSLIFE	BE	14-Aug-2024	1308.50	1308.50	1355.00	1246.15	1260.00	1266.90	1285.08	4534	58.27	207	-	-
SMSPHARMA	EQ	14-Aug-2024	280.70	283.00	283.00	273.05	281.50	278.75	277.21	137246	380.45	9146	60747	44.26
SNOWMAN	EQ	14-Aug-2024	75.36	75.66	75.94	73.44	75.10	74.96	74.58	1154245	860.81	10529	383675	33.24
SOBHA	EQ	14-Aug-2024	1696.80	1696.80	1708.65	1676.00	1676.50	1694.65	1695.99	117139	1986.67	9526	67741	57.83
SOBHAPP	E1	14-Aug-2024	856.30	869.95	869.95	841.15	850.00	850.00	850.53	178	1.51	33	157	88.20
SOFTTECH	EQ	14-Aug-2024	347.65	350.55	354.80	333.20	342.50	345.15	345.53	8109	28.02	489	4380	54.01
SOLARA	BE	14-Aug-2024	611.65	620.00	624.00	596.00	607.00	604.75	604.35	31879	192.66	1938	-	-
SOLARAPP	X1	14-Aug-2024	328.60	339.00	339.00	312.20	323.00	320.75	318.09	2459	7.82	91	2131	86.66
SOLARINDS	EQ	14-Aug-2024	10063.90	10101.00	10195.00	9967.55	10150.00	10162.55	10103.12	82543	8339.42	8537	68969	83.56
SOLEX	SM	14-Aug-2024	1795.80	1830.00	1830.00	1780.05	1805.00	1811.35	1814.32	10800	195.95	50	6400	59.26
SOMANYCERA	EQ	14-Aug-2024	704.65	715.20	715.20	700.00	700.10	703.25	704.85	17923	126.33	2103	11534	64.35
SOMATEX	EQ	14-Aug-2024	33.92	35.00	35.00	33.50	33.52	33.59	33.97	45317	15.39	1277	11109	24.51
SOMICONVEY	BE	14-Aug-2024	189.42	193.20	193.20	186.15	188.35	188.35	189.37	7746	14.67	40	-	-
SONACOMS	EQ	14-Aug-2024	659.50	665.45	667.75	643.75	654.90	652.35	652.38	1816896	11853.10	33037	1449788	79.79
SONAMAC	SM	14-Aug-2024	185.05	193.50	193.50	180.05	189.25	190.20	189.35	54000	102.25	54	38000	70.37
SONAMLTD	EQ	14-Aug-2024	51.89	53.00	53.96	46.00	49.50	48.58	50.84	226554	115.19	2375	89206	39.38
SONATSOFTW	EQ	14-Aug-2024	583.80	590.50	609.95	587.00	603.00	603.05	601.11	1178964	7086.89	51795	299381	25.39
SONUINFRA	ST	14-Aug-2024	58.70	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
SOTAC	ST	14-Aug-2024	155.80	161.50	161.50	161.50	161.50	161.50	161.50	16800	27.13	2	16800	100.00
SOTL	EQ	14-Aug-2024	578.95	580.65	599.00	578.00	596.00	593.00	588.25	168503	991.22	13624	96167	57.07
SOUTHBANK	EQ	14-Aug-2024	24.53	24.65	24.65	24.01	24.15	24.07	24.19	13830312	3344.93	42241	7238097	52.34
SOUTHWEST	EQ	14-Aug-2024	105.36	105.00	107.06	102.00	105.47	104.86	105.45	57359	60.48	1178	34703	60.50
SPAL	EQ	14-Aug-2024	862.65	868.70	915.00	841.05	915.00	899.40	876.69	57145	500.99	7017	23973	41.95
SPANDANA	EQ	14-Aug-2024	601.05	601.90	601.90	586.35	587.75	588.15	591.52	149363	883.50	12527	67199	44.99
SPARC	EQ	14-Aug-2024	215.70	215.01	216.61	212.56	213.50	214.22	213.86	255553	546.52	9127	131351	51.40
SPCENET	EQ	14-Aug-2024	26.02	26.00	26.10	24.30	24.65	24.64	25.12	1341601	336.98	6083	885485	66.00
SPCL	SM	14-Aug-2024	292.20	292.10	292.10	271.00	276.95	273.05	279.73	117600	328.97	89	68400	58.16
SPECIALITY	EQ	14-Aug-2024	168.76	167.10	171.00	165.25	171.00	170.72	169.21	54428	92.10	2749	35591	65.39
SPECTRUM	SM	14-Aug-2024	1783.95	1830.00	1830.00	1694.75	1794.00	1794.00	1743.76	4375	76.29	27	4125	94.29
SPECTSTM	SM	14-Aug-2024	111.10	109.55	112.20	106.50	108.00	108.40	108.93	24000	26.14	26	16000	66.67
SPENCERS	EQ	14-Aug-2024	88.53	88.70	91.80	85.52	91.00	89.89	88.02	570374	502.07	7188	250835	43.98
SPIC	EQ	14-Aug-2024	84.00	85.68	86.31	83.55	84.80	84.92	85.05	1231717	1047.63	10925	353125	28.67
SPLIL	EQ	14-Aug-2024	61.16	61.20	61.75	58.56	59.45	59.03	59.69	65434	39.06	1004	41712	63.75
SPLPETRO	EQ	14-Aug-2024	849.80	851.95	858.15	821.15	828.80	829.05	837.31	83550	699.58	5988	46604	55.78
SPMLINFRA	BE	14-Aug-2024	198.32	191.01	208.23	189.00	206.00	206.90	202.14	184053	372.05	701	-	-
SPORTKING	EQ	14-Aug-2024	1253.35	1258.05	1291.50	1210.00	1268.00	1268.20	1242.94	23985	298.12	2836	13469	56.16
SPRL	ST	14-Aug-2024	257.15	250.00	262.75	249.00	262.75	259.10	256.90	44000	113.04	39	26400	60.00
SREEL	EQ	14-Aug-2024	301.10	310.80	310.80	296.15	299.00	299.00	300.87	18452	55.52	3004	7308	39.61
SRF	EQ	14-Aug-2024	2521.05	2525.00	2525.05	2445.05	2486.00	2491.75	2485.52	261492	6499.43	28735	88745	33.94
SRGHFL	EQ	14-Aug-2024	382.10	382.80	385.00	363.85	378.95	372.60	376.36	9596	36.12	971	4337	45.20
SRHHYPOLTD	EQ	14-Aug-2024	560.20	564.20	568.05	540.25	556.00	556.35	550.52	22864	125.87	3320	9196	40.22
SRIVASAVI	SM	14-Aug-2024	106.75	102.05	104.00	102.00	102.00	102.05	102.66	17000	17.45	17	12000	70.59
SRM	BE	14-Aug-2024	279.00	275.00	278.00	265.05	265.05	265.05	265.87	41124	109.34	766	-	-
SRPL	BE	14-Aug-2024	1.09	1.14	1.14	1.09	1.12	1.10	1.11	1025911	11.35	580	-	-
SSEGL	ST	14-Aug-2024	283.90	298.05	298.05	298.05	298.05	298.05	298.05	34000	101.34	28	34000	100.00
SSFL	SM	14-Aug-2024	294.40	298.90	303.90	290.00	294.00	292.25	297.64	17500	52.09	21	14000	80.00
SSWL	EQ	14-Aug-2024	213.63	214.80	216.41	211.02	212.25	211.98	212.03	120812	256.16	4237	74301	61.50
STANLEY	EQ	14-Aug-2024	538.30	545.00	545.00	525.00	535.45	530.95	531.07	182564	969.53	13123	89953	49.27
STAR	EQ	14-Aug-2024	1179.15	1179.15	1239.00	1171.55	1236.00	1226.30	1212.47	661596	8021.66	42346	269459	40.73
STARCEMENT	EQ	14-Aug-2024	209.55	210.84	213.40	204.47	210.30	209.35	210.33	496622	1044.54	16584	166444	33.52
STARHEALTH	EQ	14-Aug-2024	579.35	584.45	584.50	567.40	573.60	573.00	571.81	192574	1101.15	9681	112895	58.62
STARPAPER	EQ	14-Aug-2024	232.35	236.09	238.35	232.82	235.00	235.13	235.52	18541	43.67	1097	11286	60.87
STARTECK	BE	14-Aug-2024	255.00	243.00	265.00	243.00	265.00	264.45	251.49	2173	5.46	64	-	-
STCINDIA	EQ	14-Aug-2024	203.40	206.00	206.34	190.11	191.80	191.54	195.55	437072	854.71	15618	135143	30.92
STEELCAS	EQ	14-Aug-2024	644.90	641.05	657.25	630.00	639.80	644.70	644.30	16105	103.76	1535	10336	64.18
STEELCITY	EQ	14-Aug-2024	94.69	93.50	95.46	92.15	93.15	92.63	93.71	15430	14.46	276	11007	71.34
STEELXIND	EQ	14-Aug-2024	12.90	12.91	12.99	12.65	12.87	12.87	12.81	2367258	303.28	7025	1285834	54.32
STEL	BE	14-Aug-2024	475.15	475.00	485.00	461.00	468.00	471.05	475.61	6270	29.82	172	-	-
STERTOOLS	EQ	14-Aug-2024	408.30	416.00	425.00	395.00	403.80	404.60	408.73	585213	2391.95	34025	241577	41.28
STLTECH	EQ	14-Aug-2024	136.61	137.00	137.15	133.75	135.30	135.06	134.98	1126769	1520.89	11755	398509	35.37
STOVEKRAFT	EQ	14-Aug-2024	707.30	710.75	724.95	691.00	721.00	719.10	711.62	477145	3395.48	28624	171821	36.01
STYLAMIND	EQ	14-Aug-2024	1888.70	1894.05	1900.95	1858.05	1864.95	1861.60	1876.24	10605	198.97	3049	5833	55.00
STYRENIX	EQ	14-Aug-2024	2575.75	2576.05	2599.45	2475.15	2488.95	2492.70	2516.90	60592	1525.04	13579	42249	69.73
SUBEXLTD	EQ	14-Aug-2024	29.93	30.22	30.39	29.30	29.67	29.55	29.60	4766644	1410.71	11865	1771857	37.17
SUBROS	EQ	14-Aug-2024	684.15	689.90	699.90	674.70	683.65	687.45	686.40	118237	811.57	12652	42296	35.77
SUDARSCHEM	EQ	14-Aug-2024	970.35	972.00	995.65	961.55	970.00	968.15	976.56	232605	2271.54	23376	114982	49.43
SUKHJITS	EQ	14-Aug-2024	481.35	481.40	486.35	475.00	486.35	485.15	480.59	7995	38.42	1224	4029	50.39
SULA	EQ	14-Aug-2024	480.85	482.20	484.70	465.30	472.00	470.10	472.94	283451	1340.55	17412	155135	54.73
SUMEETINDS	BE	14-Aug-2024	4.31	4.22	4.22	4.22	4.22	4.22	4.22	26759	1.13	45	-	-
SUMICHEM	EQ	14-Aug-2024	526.60	531.85	548.95	524.25	535.00	536.40	539.63	1135044	6125.02	40112	394301	34.74
SUMIT	BE	14-Aug-2024	101.95	107.04	107.04	107.04	107.04	107.04	107.04	44079	47.18	61	-	-
SUMMITSEC	EQ	14-Aug-2024	1902.95	1911.50	1935.05	1875.55	1916.00	1912.10	1900.18	5802	110.25	1265	2839	48.93
SUNCLAY	EQ	14-Aug-2024	1766.30	1777.80	1777.80	1701.15	1722.90	1718.10	1725.53	17530	302.49	2525	11355	64.77
SUNDARAM	BE	14-Aug-2024	3.07	3.14	3.14	2.97	3.03	2.99	3.03	1010503	30.58	954	-	-
SUNDARMFIN	EQ	14-Aug-2024	3854.05	3882.75	3909.00	3765.50	3863.60	3876.35	3820.72	113345	4330.60	14087	87872	77.53
SUNDARMHLD	EQ	14-Aug-2024	276.05	278.75	283.00	270.55	283.00	281.95	276.88	130365	360.96	9546	59313	45.50
SUNDRMBRAK	EQ	14-Aug-2024	826.20	828.70	840.00	811.00	832.00	820.00	826.31	2902	23.98	377	1777	61.23
SUNDRMFAST	EQ	14-Aug-2024	1347.55	1349.90	1369.90	1326.00	1363.00	1363.75	1346.49	52684	709.38	8114	22991	43.64
SUNFLAG	EQ	14-Aug-2024	219.30	221.45	221.50	213.45	214.50	214.40	216.10	214341	463.20	9346	102321	47.74
SUNPHARMA	EQ	14-Aug-2024	1740.10	1747.50	1753.00	1732.60	1740.80	1741.65	1741.60	2207250	38441.52	95089	1596783	72.34
SUNREST	SM	14-Aug-2024	63.50	62.00	62.00	62.00	62.00	62.00	62.00	3200	1.98	2	3200	100.00
SUNTECK	EQ	14-Aug-2024	575.20	578.10	605.00	569.80	586.00	581.65	590.82	860036	5081.28	41248	151573	17.62
SUNTV	EQ	14-Aug-2024	819.70	825.60	825.60	802.15	817.50	813.10	812.81	872228	7089.51	24286	258632	29.65
SUPERHOUSE	EQ	14-Aug-2024	218.39	219.49	225.00	216.46	218.00	218.86	219.73	7989	17.55	680	3690	46.19
SUPERSPIN	EQ	14-Aug-2024	8.62	8.90	8.90	8.20	8.44	8.45	8.41	89870	7.55	248	43093	47.95
SUPRAJIT	EQ	14-Aug-2024	522.30	527.40	544.85	520.20	543.50	539.15	532.63	492194	2621.58	27278	219896	44.68
SUPREMEENG	BE	14-Aug-2024	2.24	2.28	2.28	2.28	2.28	2.28	2.28	409161	9.33	120	-	-
SUPREMEIND	EQ	14-Aug-2024	5095.25	5101.50	5199.00	5073.40	5160.00	5182.30	5155.52	53013	2733.10	10258	23986	45.25
SUPREMEINF	BZ	14-Aug-2024	79.37	80.95	80.95	80.95	80.95	80.95	80.95	2211	1.79	14	-	-
SUPREMEPWR	ST	14-Aug-2024	298.20	283.40	283.40	283.30	283.30	283.30	283.31	36000	101.99	36	36000	100.00
SUPRIYA	EQ	14-Aug-2024	518.90	524.10	524.10	495.65	504.00	501.40	504.43	636796	3212.19	13554	299029	46.96
SURAJEST	BE	14-Aug-2024	761.85	762.90	799.90	736.50	790.00	784.05	779.65	209883	1636.34	2883	-	-
SURANASOL	EQ	14-Aug-2024	35.27	36.68	36.95	35.25	36.60	36.58	36.14	318445	115.08	4647	148927	46.77
SURANAT&P	BE	14-Aug-2024	22.13	22.17	22.38	21.10	21.11	21.38	21.53	183121	39.43	1143	-	-
SURANI	SM	14-Aug-2024	255.80	250.00	255.00	242.50	250.00	250.75	248.11	15600	38.71	57	12800	82.05
SURYALAXMI	EQ	14-Aug-2024	95.23	91.70	91.70	86.25	86.55	87.01	88.22	126746	111.82	2454	75974	59.94
SURYAROSNI	EQ	14-Aug-2024	637.45	643.00	666.00	621.50	656.00	657.50	649.25	557078	3616.83	29507	213492	38.32
SURYODAY	EQ	14-Aug-2024	190.44	191.00	191.05	184.05	186.00	186.12	186.64	614000	1145.96	16265	294265	47.93
SUTLEJTEX	EQ	14-Aug-2024	65.03	65.50	66.90	64.80	65.60	66.11	65.87	491775	323.93	10324	161531	32.85
SUULD	BE	14-Aug-2024	5.38	5.64	5.64	5.11	5.29	5.26	5.19	252056	13.09	451	-	-
SUVEN	EQ	14-Aug-2024	125.18	125.05	135.00	120.67	129.00	129.54	125.46	768398	964.03	11661	439599	57.21
SUVENPHAR	EQ	14-Aug-2024	1006.80	1020.35	1020.35	976.05	1011.00	990.05	989.30	313252	3099.01	16982	167234	53.39
SUVIDHAA	EQ	14-Aug-2024	5.76	5.76	5.89	5.55	5.67	5.69	5.69	204729	11.65	843	123969	60.55
SUZLON	EQ	14-Aug-2024	80.79	82.19	82.41	76.75	76.75	76.77	77.67	141960840	110264.75	462825	60638972	42.72
SVLL	EQ	14-Aug-2024	211.54	211.32	214.34	206.05	206.05	211.36	211.78	756	1.60	55	411	54.37
SVPGLOB	EQ	14-Aug-2024	6.95	7.20	7.20	6.80	6.86	6.89	7.00	56583	3.96	334	45633	80.65
SWANENERGY	EQ	14-Aug-2024	683.00	687.80	705.20	667.10	674.45	673.30	683.23	4391478	30003.72	43105	1405220	32.00
SWARAJ	SM	14-Aug-2024	333.85	338.00	338.00	317.15	325.25	321.20	319.61	80000	255.69	77	63000	78.75
SWARAJENG	EQ	14-Aug-2024	2959.65	2956.40	2962.70	2901.05	2918.00	2911.80	2913.30	4197	122.27	1147	2119	50.49
SWASTIK	SM	14-Aug-2024	63.55	63.55	64.70	63.50	64.00	64.00	63.87	10800	6.90	9	7200	66.67
SWELECTES	EQ	14-Aug-2024	1022.00	1030.00	1049.90	984.95	998.70	992.95	1002.53	111153	1114.34	14303	51587	46.41
SWSOLAR	EQ	14-Aug-2024	669.90	671.00	673.25	649.40	659.30	658.65	656.83	421761	2770.25	13415	221712	52.57
SYLVANPLY	SM	14-Aug-2024	111.60	109.00	113.00	109.00	109.90	109.90	110.52	26000	28.74	13	12000	46.15
SYMPHONY	EQ	14-Aug-2024	1666.30	1679.00	1712.00	1667.00	1680.95	1677.70	1689.36	262575	4435.85	41122	116510	44.37
SYNCOMF	EQ	14-Aug-2024	15.77	16.03	16.40	15.35	15.61	15.67	15.71	5601071	880.08	17061	2274680	40.61
SYNGENE	EQ	14-Aug-2024	825.25	825.00	826.20	806.55	812.65	815.75	813.03	706866	5747.01	23348	366598	51.86
SYNOPTICS	SM	14-Aug-2024	101.85	101.20	101.80	100.05	100.65	100.35	101.38	8400	8.52	8	7200	85.71
SYRMA	EQ	14-Aug-2024	402.05	405.90	408.35	390.60	406.50	406.15	401.53	568286	2281.83	30445	272670	47.98
SYSTANGO	SM	14-Aug-2024	245.20	246.00	246.00	241.20	242.05	242.35	243.49	16000	38.96	40	9600	60.00
TAC	SM	14-Aug-2024	586.00	595.50	601.85	568.05	575.60	572.55	584.43	60000	350.66	49	33600	56.00
TAINWALCHM	BE	14-Aug-2024	212.50	212.50	212.50	208.40	208.40	208.40	209.19	584	1.22	9	-	-
TAJGVK	EQ	14-Aug-2024	312.55	311.30	313.00	302.55	305.00	306.75	306.53	134926	413.59	8397	47637	35.31
TAKE	EQ	14-Aug-2024	19.07	19.17	19.29	18.60	18.90	18.93	18.90	145457	27.50	870	110136	75.72
TALBROAUTO	EQ	14-Aug-2024	346.00	346.00	346.30	336.55	339.00	339.10	339.94	161081	547.58	11496	68113	42.28
TANLA	EQ	14-Aug-2024	902.05	905.85	910.45	888.00	892.50	890.30	896.44	484697	4345.03	22783	230412	47.54
TAPIFRUIT	SM	14-Aug-2024	126.00	130.40	130.40	130.40	130.40	130.40	130.40	750	0.98	1	750	100.00
TARACHAND	EQ	14-Aug-2024	434.90	416.25	435.60	416.25	427.90	422.55	427.57	20696	88.49	635	14506	70.09
TARAPUR	BE	14-Aug-2024	12.92	13.56	13.56	12.65	13.56	13.56	13.55	299824	40.62	374	-	-
TARC	BE	14-Aug-2024	212.92	211.75	216.00	206.50	210.59	212.27	212.00	346577	734.74	3381	-	-
TARMAT	BE	14-Aug-2024	95.61	96.00	99.61	92.30	96.81	95.52	96.76	55004	53.22	308	-	-
TARSONS	EQ	14-Aug-2024	486.80	475.05	479.50	443.00	453.00	449.85	454.79	270193	1228.82	30538	114738	42.47
TASTYBITE	EQ	14-Aug-2024	9894.35	9898.90	9934.85	9703.40	9899.80	9866.15	9820.47	3195	313.76	1110	1914	59.91
TATACHEM	EQ	14-Aug-2024	1027.75	1034.90	1034.90	1011.10	1019.00	1019.75	1018.74	917164	9343.52	27634	509833	55.59
TATACOMM	EQ	14-Aug-2024	1849.45	1849.45	1857.95	1814.90	1836.00	1833.35	1835.50	237215	4354.09	18959	105908	44.65
TATACONSUM	EQ	14-Aug-2024	1178.80	1187.00	1187.10	1158.70	1167.40	1167.55	1168.50	991108	11581.13	63434	575977	58.11
TATAELXSI	EQ	14-Aug-2024	6791.00	6798.00	6840.00	6731.00	6834.00	6827.75	6796.00	51721	3514.96	10272	26084	50.43
TATAGOLD	EQ	14-Aug-2024	6.95	6.95	7.01	6.90	6.99	6.98	6.97	2737510	190.81	8031	1825546	66.69
TATAINVEST	EQ	14-Aug-2024	5982.75	5995.00	6048.00	5850.10	5888.00	5886.65	5906.97	13802	815.28	4700	8626	62.50
TATAMOTORS	EQ	14-Aug-2024	1053.45	1057.00	1067.05	1047.00	1062.85	1062.35	1059.22	8211830	86981.61	338678	4004044	48.76
TATAMTRDVR	EQ	14-Aug-2024	723.05	721.55	730.95	717.05	724.30	725.50	725.01	2528453	18331.42	30847	1803496	71.33
TATAPOWER	EQ	14-Aug-2024	408.25	410.00	412.90	403.10	405.95	405.45	407.26	11672941	47538.64	137094	3605849	30.89
TATASTEEL	EQ	14-Aug-2024	148.88	149.90	149.90	142.35	146.50	146.17	145.48	97911180	142438.51	569116	41450430	42.33
TATATECH	EQ	14-Aug-2024	994.45	994.05	996.00	980.00	993.00	992.40	988.72	347203	3432.85	24142	201751	58.11
TATSILV	EQ	14-Aug-2024	8.03	8.04	8.08	8.00	8.07	8.07	8.05	867372	69.81	1414	794181	91.56
TATVA	EQ	14-Aug-2024	960.15	965.00	969.95	945.80	949.00	952.10	952.77	37365	356.00	4479	20715	55.44
TBI	ST	14-Aug-2024	271.75	276.00	276.00	265.00	265.00	265.00	269.08	19200	51.66	14	18000	93.75
TBOTEK	EQ	14-Aug-2024	1637.25	1677.00	1677.00	1555.05	1570.00	1574.75	1588.40	222195	3529.36	20669	170072	76.54
TBZ	EQ	14-Aug-2024	166.98	167.01	168.20	160.03	162.50	162.93	163.16	1338570	2183.99	30557	353496	26.41
TCI	EQ	14-Aug-2024	1028.30	1035.00	1035.00	1005.45	1016.65	1018.50	1020.07	37994	387.56	4394	20238	53.27
TCIEXP	EQ	14-Aug-2024	1129.05	1104.50	1118.50	1048.00	1059.00	1055.45	1069.93	70862	758.18	9395	38840	54.81
TCIFINANCE	BE	14-Aug-2024	12.37	12.30	12.30	12.12	12.30	12.30	12.15	14126	1.72	92	-	-
TCL	SM	14-Aug-2024	185.45	187.00	190.00	184.00	185.55	185.30	186.11	32000	59.55	40	18400	57.50
TCLCONS	BE	14-Aug-2024	41.63	39.54	39.54	39.54	39.54	39.54	39.54	10877	4.30	115	-	-
TCNSBRANDS	EQ	14-Aug-2024	550.70	553.00	553.00	534.80	548.00	545.65	542.10	146977	796.76	5178	84071	57.20
TCPLPACK	EQ	14-Aug-2024	2948.80	2989.00	3040.00	2949.70	3000.00	2989.40	2991.91	3274	97.96	1147	1291	39.43
TCS	EQ	14-Aug-2024	4196.95	4209.00	4306.20	4188.15	4293.00	4295.25	4265.75	3226545	137636.20	182461	2058456	63.80
TDPOWERSYS	EQ	14-Aug-2024	404.40	410.45	414.60	398.00	408.00	408.40	406.19	397269	1613.69	24966	119292	30.03
TEAMLEASE	EQ	14-Aug-2024	3144.20	3150.00	3154.50	3040.05	3080.25	3080.20	3077.81	16273	500.85	3491	9615	59.09
TECH	EQ	14-Aug-2024	40.72	40.99	49.00	40.86	49.00	42.85	42.71	90577	38.69	1025	84162	92.92
TECHIN	BE	14-Aug-2024	29.89	29.29	29.60	29.29	29.60	29.60	29.34	641	0.19	15	-	-
TECHLABS	ST	14-Aug-2024	761.00	745.00	760.00	731.00	745.00	746.95	746.92	7000	52.28	13	7000	100.00
TECHM	EQ	14-Aug-2024	1503.40	1512.00	1529.45	1505.00	1525.45	1524.40	1520.69	2833790	43093.30	96460	1539046	54.31
TECHNOE	BE	14-Aug-2024	1629.45	1687.80	1691.00	1551.00	1560.00	1568.85	1601.37	101522	1625.74	9645	-	-
TECILCHEM	BE	14-Aug-2024	20.53	21.55	21.55	21.55	21.55	21.55	21.55	1	0.00	1	-	-
TEGA	EQ	14-Aug-2024	1727.05	1735.00	1735.00	1665.00	1676.00	1674.75	1683.46	25397	427.55	4453	12778	50.31
TEJASNET	EQ	14-Aug-2024	1206.10	1209.00	1215.90	1190.20	1208.00	1202.05	1202.11	185810	2233.63	15671	89965	48.42
TEMBO	EQ	14-Aug-2024	238.62	244.30	254.00	240.00	252.00	251.07	246.49	193852	477.82	5398	62403	32.19
TERASOFT	BE	14-Aug-2024	81.29	79.66	79.66	79.66	79.66	79.66	79.66	3174	2.53	38	-	-
TEXINFRA	EQ	14-Aug-2024	126.69	127.70	127.96	123.30	125.70	124.62	125.37	251043	314.74	5748	89755	35.75
TEXMOPIPES	EQ	14-Aug-2024	69.51	70.51	74.04	69.57	71.60	71.48	71.12	237610	169.00	3406	113353	47.71
TEXRAIL	EQ	14-Aug-2024	256.15	259.60	259.60	244.25	246.50	245.30	248.74	5389467	13405.57	90452	1745048	32.38
TFCILTD	EQ	14-Aug-2024	181.75	182.09	183.00	175.50	176.75	176.15	179.34	1813607	3252.46	27186	351467	19.38
TFL	BE	14-Aug-2024	30.78	30.16	30.18	30.16	30.16	30.16	30.17	39551	11.93	82	-	-
TGBHOTELS	EQ	14-Aug-2024	15.57	15.98	17.00	15.65	15.90	15.85	16.25	99528	16.17	516	45283	45.50
TGL	ST	14-Aug-2024	476.75	500.50	500.55	487.00	500.55	500.55	499.90	86400	431.91	72	75600	87.50
THANGAMAYL	EQ	14-Aug-2024	1758.50	1783.00	1784.05	1725.10	1760.00	1753.15	1751.81	12982	227.42	3511	5830	44.91
THEINVEST	BE	14-Aug-2024	181.44	181.99	185.98	174.20	181.50	179.74	177.05	11920	21.10	109	-	-
THEJO	EQ	14-Aug-2024	2661.75	2661.75	2930.00	2627.70	2855.00	2838.65	2805.81	54308	1523.78	10880	21231	39.09
THEMISMED	EQ	14-Aug-2024	234.95	232.80	254.40	227.65	246.00	244.55	245.03	301191	738.01	21567	120010	39.85
THERMAX	EQ	14-Aug-2024	4314.00	4323.45	4331.75	4231.85	4309.00	4301.10	4288.94	70174	3009.72	15991	37834	53.91
THOMASCOOK	EQ	14-Aug-2024	202.65	202.00	203.00	192.55	192.55	192.55	194.81	2183208	4253.00	15799	1591032	72.88
THOMASCOTT	BE	14-Aug-2024	259.90	254.70	258.00	254.70	258.00	258.00	254.80	6480	16.51	55	-	-
THYROCARE	EQ	14-Aug-2024	867.35	874.00	887.05	860.05	881.00	879.70	873.74	206322	1802.72	13092	97293	47.16
TI	EQ	14-Aug-2024	244.00	244.70	246.80	234.00	236.80	235.15	238.82	887688	2119.99	32386	383396	43.19
TIDEWATER	EQ	14-Aug-2024	2409.30	2423.85	2424.30	2343.80	2375.00	2375.60	2380.67	34325	817.16	7687	15625	45.52
TIIL	EQ	14-Aug-2024	3259.80	3540.00	3640.00	3410.00	3605.00	3602.50	3527.46	445326	15708.68	92549	151907	34.11
TIINDIA	EQ	14-Aug-2024	3973.95	3994.75	3994.75	3900.00	3932.90	3923.55	3925.49	114387	4490.25	24524	63635	55.63
TIJARIA	BE	14-Aug-2024	14.21	14.49	14.49	13.92	13.92	13.92	14.12	16583	2.34	30	-	-
TIL	BZ	14-Aug-2024	387.45	379.70	379.70	379.70	379.70	379.70	379.70	23334	88.60	61	-	-
TIMESCAN	SM	14-Aug-2024	67.75	68.00	69.95	67.50	67.50	67.50	68.28	12000	8.19	6	12000	100.00
TIMESGTY	EQ	14-Aug-2024	126.35	128.00	131.98	121.21	130.00	130.19	129.52	11046	14.31	405	6128	55.48
TIMETECHNO	EQ	14-Aug-2024	346.50	348.00	385.80	337.00	382.50	382.35	373.72	11189059	41815.44	205617	2233931	19.97
TIMKEN	EQ	14-Aug-2024	3792.20	3790.00	3818.90	3653.40	3672.65	3669.80	3689.91	117009	4317.52	23209	65704	56.15
TIPSFILMS	EQ	14-Aug-2024	539.30	544.00	562.00	529.55	546.65	548.55	545.80	10665	58.21	693	5179	48.56
TIPSINDLTD	EQ	14-Aug-2024	723.50	724.75	734.95	708.95	711.95	713.65	717.54	567861	4074.61	34716	273847	48.22
TIRUMALCHM	EQ	14-Aug-2024	313.00	314.55	319.90	307.00	319.00	314.00	311.71	459741	1433.07	19779	166614	36.24
TIRUPATIFL	BE	14-Aug-2024	25.64	26.15	26.15	26.15	26.15	26.15	26.15	202333	52.91	435	-	-
TITAGARH	EQ	14-Aug-2024	1397.65	1402.00	1445.00	1383.25	1412.00	1413.50	1417.46	1641258	23264.15	105061	377059	22.97
TITAN	EQ	14-Aug-2024	3383.55	3390.00	3416.20	3356.85	3400.10	3402.15	3396.09	997803	33886.33	86901	466962	46.80
TMB	EQ	14-Aug-2024	449.80	449.05	452.40	445.10	447.20	447.10	447.71	57212	256.15	6501	34347	60.03
TNIDETF	EQ	14-Aug-2024	90.48	91.83	91.99	89.93	91.66	91.67	91.92	538875	495.34	577	524175	97.27
TNPETRO	EQ	14-Aug-2024	92.65	92.70	94.70	90.50	93.62	92.28	92.16	234731	216.33	4599	90992	38.76
TNPL	EQ	14-Aug-2024	231.95	232.00	232.00	221.10	221.70	222.60	223.73	241501	540.31	11718	116393	48.20
TNTELE	BE	14-Aug-2024	13.30	13.03	13.03	13.03	13.03	13.03	13.03	713	0.09	12	-	-
TOKYOPLAST	EQ	14-Aug-2024	112.43	112.95	113.08	108.38	110.00	109.72	110.12	13235	14.57	458	9770	73.82
TOP100CASE	EQ	14-Aug-2024	10.38	10.85	10.85	10.30	10.40	10.38	10.37	58639	6.08	507	46251	78.87
TORNTPHARM	EQ	14-Aug-2024	3363.40	3383.00	3383.00	3260.90	3341.00	3348.75	3327.99	447194	14882.57	33866	262286	58.65
TORNTPOWER	EQ	14-Aug-2024	1712.20	1718.60	1722.70	1674.00	1680.00	1678.60	1692.81	307264	5201.39	23188	137281	44.68
TOTAL	BE	14-Aug-2024	104.03	106.11	107.80	100.00	101.60	102.78	103.56	5891	6.10	91	-	-
TOUCHWOOD	EQ	14-Aug-2024	157.63	158.94	175.00	154.21	170.00	168.39	167.17	35026	58.55	835	20493	58.51
TPHQ	BE	14-Aug-2024	1.46	1.47	1.48	1.38	1.42	1.41	1.41	2313966	32.73	1654	-	-
TPLPLASTEH	BE	14-Aug-2024	104.27	107.00	108.00	100.30	107.00	106.96	104.95	94189	98.85	1167	-	-
TRACXN	EQ	14-Aug-2024	92.83	92.83	93.56	90.90	92.70	92.59	92.52	696353	644.28	15032	213315	30.63
TRANSTEEL	SM	14-Aug-2024	68.75	68.50	69.80	68.05	68.45	69.10	68.83	16000	11.01	8	10000	62.50
TRANSWIND	SM	14-Aug-2024	18.95	19.85	19.85	19.85	19.85	19.85	19.85	12000	2.38	3	12000	100.00
TREEHOUSE	EQ	14-Aug-2024	22.73	23.85	23.88	22.25	23.00	23.13	23.23	25721	5.97	193	10157	39.49
TREJHARA	EQ	14-Aug-2024	190.65	193.90	193.90	184.00	190.00	189.80	188.41	21732	40.94	304	17158	78.95
TREL	EQ	14-Aug-2024	45.77	46.00	50.65	44.77	48.25	48.18	47.57	1589854	756.34	12085	453987	28.56
TRENT	EQ	14-Aug-2024	6381.70	6400.00	6452.00	6291.10	6423.35	6438.35	6404.70	885572	56718.20	75633	456464	51.54
TRF	EQ	14-Aug-2024	490.35	492.05	493.70	450.60	463.00	457.50	469.89	16679	78.37	829	11334	67.95
TRIDENT	EQ	14-Aug-2024	37.09	37.10	37.20	36.60	36.84	36.83	36.85	7966373	2935.36	36858	2678586	33.62
TRIDHYA	SM	14-Aug-2024	29.85	29.85	30.00	29.15	30.00	30.00	29.77	33000	9.82	11	24000	72.73
TRIGYN	BE	14-Aug-2024	122.72	124.98	124.98	116.58	116.58	117.48	119.09	74848	89.13	520	-	-
TRIL	BE	14-Aug-2024	671.05	672.00	688.00	670.00	682.95	678.50	679.27	111522	757.54	4649	-	-
TRITURBINE	EQ	14-Aug-2024	787.05	791.00	843.95	754.20	794.00	798.00	804.18	14218509	114343.04	364506	831261	5.85
TRIVENI	EQ	14-Aug-2024	412.15	411.00	417.50	406.00	408.50	407.40	411.27	1251933	5148.79	48325	222098	17.74
TROM	ST	14-Aug-2024	255.25	268.00	268.00	268.00	268.00	268.00	268.00	18000	48.24	14	18000	100.00
TRU	EQ	14-Aug-2024	45.01	45.30	47.58	42.78	45.50	45.65	45.45	4587925	2085.29	15884	1214223	26.47
TRUST	ST	14-Aug-2024	200.40	210.40	210.40	210.40	210.40	210.40	210.40	73200	154.01	40	73200	100.00
TTKHLTCARE	EQ	14-Aug-2024	1585.90	1593.85	1622.15	1579.55	1600.10	1609.50	1602.15	7859	125.91	1384	5144	65.45
TTKPRESTIG	EQ	14-Aug-2024	1013.90	983.00	993.00	963.30	968.95	972.65	974.21	119960	1168.66	15105	48509	40.44
TTL	EQ	14-Aug-2024	113.94	112.01	117.55	112.01	113.05	113.43	114.81	40474	46.47	940	17855	44.11
TTML	EQ	14-Aug-2024	90.35	90.78	90.98	87.03	88.59	88.55	88.43	7667393	6780.59	48566	1971921	25.72
TUNWAL	SM	14-Aug-2024	48.15	49.05	49.75	47.20	47.50	47.40	48.51	286000	138.74	136	206000	72.03
TV18BRDCST	EQ	14-Aug-2024	45.57	45.85	46.39	44.89	45.70	45.59	45.66	9927115	4533.19	29019	3500763	35.26
TVSELECT	EQ	14-Aug-2024	348.25	349.45	349.45	340.55	344.90	343.25	343.81	21205	72.91	1664	10171	47.97
TVSHLTD	EQ	14-Aug-2024	13319.05	13319.05	13541.00	12985.05	13482.00	13446.10	13229.79	3731	493.60	2174	1332	35.70
TVSMOTOR	EQ	14-Aug-2024	2635.80	2635.80	2653.15	2594.50	2600.55	2605.50	2611.82	1364898	35648.74	43217	920465	67.44
TVSSCS	EQ	14-Aug-2024	186.00	186.85	189.00	184.20	188.65	187.80	186.28	850625	1584.54	18544	428438	50.37
TVSSRICHAK	EQ	14-Aug-2024	4122.20	4342.25	4424.40	4250.15	4335.00	4327.45	4342.47	79020	3431.42	13175	15362	19.44
TVTODAY	EQ	14-Aug-2024	261.75	262.70	268.05	259.25	266.70	266.50	264.28	364247	962.63	15280	212188	58.25
TVVISION	BE	14-Aug-2024	8.73	8.90	8.90	8.90	8.90	8.90	8.90	15206	1.35	13	-	-
UBL	EQ	14-Aug-2024	1904.75	1914.80	1919.25	1888.00	1901.00	1891.50	1893.94	117154	2218.82	12042	75968	64.84
UCAL	EQ	14-Aug-2024	171.87	171.93	175.00	164.28	165.00	165.68	169.22	60283	102.01	2018	17935	29.75
UCL	SM	14-Aug-2024	60.00	59.00	60.00	59.00	60.00	60.00	59.50	4000	2.38	2	4000	100.00
UCOBANK	EQ	14-Aug-2024	50.42	50.40	50.65	49.60	49.85	49.74	49.96	6397489	3196.13	26726	1755259	27.44
UDAICEMENT	EQ	14-Aug-2024	34.81	35.29	35.29	33.38	33.66	33.66	33.88	997052	337.81	6912	525170	52.67
UDS	EQ	14-Aug-2024	313.15	313.95	314.60	300.85	308.30	306.50	306.20	386856	1184.54	21801	171653	44.37
UFLEX	EQ	14-Aug-2024	544.15	542.25	575.00	538.75	561.80	566.15	561.19	427369	2398.34	18750	160633	37.59
UFO	EQ	14-Aug-2024	121.93	123.75	124.52	120.20	123.60	122.54	122.62	131219	160.90	3396	58174	44.33
UGARSUGAR	EQ	14-Aug-2024	78.21	78.01	82.15	77.00	78.80	79.33	79.80	586314	467.90	6228	289642	49.40
UGROCAP	EQ	14-Aug-2024	241.10	242.10	244.95	235.00	238.00	237.35	237.98	169872	404.27	8850	85613	50.40
UJJIVANSFB	EQ	14-Aug-2024	41.75	41.90	42.15	41.46	41.98	41.92	41.81	7622831	3187.45	41501	3809236	49.97
ULTRACEMCO	EQ	14-Aug-2024	11271.20	11200.00	11200.00	10963.10	11006.55	11002.60	11037.59	404673	44666.14	60296	246300	60.86
UMA	SM	14-Aug-2024	36.70	36.75	37.95	35.90	36.00	36.00	37.08	108000	40.04	27	64000	59.26
UMAEXPORTS	EQ	14-Aug-2024	85.25	89.75	90.50	86.56	87.88	87.80	87.91	243347	213.93	2837	199774	82.09
UMANGDAIRY	BE	14-Aug-2024	116.36	110.54	111.05	110.54	110.54	110.54	110.57	36301	40.14	412	-	-
UMESLTD	BE	14-Aug-2024	7.35	7.20	7.20	7.20	7.20	7.20	7.20	5420	0.39	28	-	-
UNICHEMLAB	EQ	14-Aug-2024	572.20	563.60	573.00	555.00	560.00	557.05	562.79	21937	123.46	2397	12484	56.91
UNIDT	EQ	14-Aug-2024	235.44	261.00	280.00	251.10	256.10	255.29	267.08	463765	1238.64	15582	109134	23.53
UNIECOM	EQ	14-Aug-2024	210.08	215.00	216.80	195.00	195.35	196.23	204.49	5723075	11703.39	96575	1793565	31.34
UNIENTER	EQ	14-Aug-2024	159.89	159.89	161.11	155.35	159.00	157.38	158.64	10501	16.66	284	8205	78.14
UNIHEALTH	SM	14-Aug-2024	125.45	127.00	127.00	120.00	123.90	123.90	124.16	14000	17.38	14	12000	85.71
UNIINFO	EQ	14-Aug-2024	39.26	38.66	40.20	38.50	39.50	39.48	39.19	53884	21.12	979	9995	18.55
UNIONBANK	EQ	14-Aug-2024	119.37	119.50	119.92	116.30	116.88	116.70	117.65	14750576	17353.73	68733	8116394	55.02
UNIPARTS	EQ	14-Aug-2024	476.00	478.00	480.65	467.10	474.00	473.50	472.00	97698	461.14	6914	61153	62.59
UNITDSPR	EQ	14-Aug-2024	1403.20	1406.00	1407.95	1391.20	1403.00	1404.55	1400.53	363536	5091.42	31204	221686	60.98
UNITECH	BZ	14-Aug-2024	9.72	9.75	9.98	9.55	9.72	9.69	9.71	2867658	278.56	2767	-	-
UNITEDPOLY	EQ	14-Aug-2024	93.21	95.00	95.00	92.25	92.25	92.28	93.44	18240	17.04	997	6998	38.37
UNITEDTEA	EQ	14-Aug-2024	422.20	420.10	435.85	407.00	411.00	411.65	415.69	4637	19.28	211	3839	82.79
UNIVASTU	EQ	14-Aug-2024	197.06	205.95	216.76	197.08	216.76	216.69	214.42	445858	956.02	2243	141192	31.67
UNIVCABLES	EQ	14-Aug-2024	707.15	707.30	707.90	665.30	677.50	674.60	675.86	197271	1333.27	14691	122474	62.08
UNIVPHOTO	EQ	14-Aug-2024	355.10	354.80	375.90	351.00	358.85	353.25	358.36	1615	5.79	342	641	39.69
UNOMINDA	EQ	14-Aug-2024	1047.90	1047.90	1120.80	1040.05	1100.10	1107.00	1087.80	2298195	24999.66	129908	872217	37.95
UPL	EQ	14-Aug-2024	552.05	552.50	553.90	540.40	544.00	542.85	544.89	1066850	5813.15	25901	398579	37.36
URAVI	BE	14-Aug-2024	520.60	515.05	530.00	500.00	528.00	525.50	519.88	980	5.09	57	-	-
URBAN	SM	14-Aug-2024	523.65	542.00	575.00	488.80	534.00	530.00	540.06	136400	736.64	234	61200	44.87
URJA	EQ	14-Aug-2024	20.24	20.39	20.60	19.76	20.06	20.03	20.03	2013867	403.42	11719	1105661	54.90
USASEEDS	SM	14-Aug-2024	273.00	270.20	272.00	270.20	271.50	271.50	271.23	900	2.44	3	900	100.00
USHAMART	EQ	14-Aug-2024	330.00	330.00	344.00	327.15	340.90	335.55	336.04	1719556	5778.35	36889	985368	57.30
USK	BE	14-Aug-2024	67.66	67.66	68.89	64.27	68.40	67.78	65.70	194327	127.68	1121	-	-
UTIAMC	EQ	14-Aug-2024	1021.80	1029.80	1048.10	1023.50	1032.35	1040.60	1038.14	186114	1932.12	15860	92570	49.74
UTIBANKETF	EQ	14-Aug-2024	51.08	51.66	52.00	50.43	51.08	51.05	51.04	1013451	517.26	691	1002258	98.90
UTINEXT50	EQ	14-Aug-2024	76.11	76.58	76.59	75.39	76.27	76.23	75.86	124784	94.66	1108	95327	76.39
UTINIFTETF	EQ	14-Aug-2024	262.16	262.42	263.00	260.70	263.00	262.24	261.68	23038	60.29	184	12047	52.29
UTISENSETF	EQ	14-Aug-2024	859.21	868.96	868.96	854.11	867.57	860.38	860.39	1049	9.03	64	1015	96.76
UTISXN50	EQ	14-Aug-2024	88.19	88.20	89.15	87.16	88.80	87.75	87.63	2306	2.02	91	2290	99.31
UTKARSHBNK	EQ	14-Aug-2024	48.33	48.67	48.69	48.00	48.04	48.06	48.17	858928	413.75	6377	480672	55.96
UTSSAV	ST	14-Aug-2024	140.35	147.35	147.35	147.35	147.35	147.35	147.35	84000	123.77	47	84000	100.00
UTTAMSUGAR	EQ	14-Aug-2024	324.35	326.65	326.65	318.05	318.05	319.05	321.08	64405	206.79	5031	29651	46.04
UWCSL	SM	14-Aug-2024	123.45	129.40	129.50	129.40	129.50	129.50	129.45	4000	5.18	2	0	0.00
V2RETAIL	BE	14-Aug-2024	949.35	952.00	985.00	930.00	985.00	967.05	964.98	25306	244.20	1047	-	-
VADILALIND	EQ	14-Aug-2024	4057.80	4150.00	4150.00	3978.05	4030.00	4027.40	4015.03	9295	373.20	2352	4358	46.89
VAIBHAVGBL	EQ	14-Aug-2024	296.20	300.15	305.55	291.05	297.00	295.60	296.85	929362	2758.77	29149	497199	53.50
VAISHALI	EQ	14-Aug-2024	163.02	164.90	167.00	160.49	161.50	163.36	164.51	399258	656.84	2738	298210	74.69
VAKRANGEE	EQ	14-Aug-2024	21.63	21.70	21.74	20.95	20.98	21.00	21.19	5155627	1092.60	11901	1933990	37.51
VALIANTLAB	EQ	14-Aug-2024	118.51	118.51	120.54	111.10	112.00	112.10	114.96	200873	230.92	6645	106579	53.06
VALIANTORG	EQ	14-Aug-2024	398.10	398.10	402.85	389.10	395.00	394.35	395.59	44232	174.98	6375	21197	47.92
VARDHACRLC	EQ	14-Aug-2024	60.19	60.78	61.35	60.05	60.54	60.19	60.43	53697	32.45	557	32544	60.61
VARDMNPOLY	EQ	14-Aug-2024	9.74	9.90	10.05	9.42	9.52	9.65	9.74	142279	13.86	547	79988	56.22
VARROC	EQ	14-Aug-2024	531.30	532.00	533.55	518.00	525.10	525.35	525.40	192662	1012.25	14058	89379	46.39
VASA	ST	14-Aug-2024	6.20	6.45	6.50	6.45	6.50	6.50	6.49	32000	2.08	7	32000	100.00
VASCONEQ	EQ	14-Aug-2024	74.74	75.09	75.84	71.58	72.00	71.91	73.33	1601943	1174.68	16084	645260	40.28
VASWANI	EQ	14-Aug-2024	48.55	48.53	55.02	48.00	51.05	51.18	52.17	430323	224.52	7415	153612	35.70
VBL	EQ	14-Aug-2024	1489.50	1488.00	1488.00	1457.05	1464.85	1462.10	1464.43	1657308	24270.06	82302	1075915	64.92
VEDL	EQ	14-Aug-2024	422.35	425.00	428.50	405.20	420.00	420.20	418.56	18914429	79168.96	155282	6672011	35.27
VEEKAYEM	SM	14-Aug-2024	197.95	188.20	197.40	188.20	197.40	197.40	192.11	7500	14.41	7	5500	73.33
VENKEYS	EQ	14-Aug-2024	2265.90	2275.00	2315.00	2200.00	2251.90	2253.70	2260.25	96276	2176.08	8442	37451	38.90
VENUSPIPES	EQ	14-Aug-2024	2032.95	2073.95	2079.95	1999.00	2015.00	2024.90	2024.07	48048	972.53	9521	22827	47.51
VENUSREM	EQ	14-Aug-2024	393.10	370.05	388.80	343.00	343.00	345.65	352.53	201482	710.28	10926	114799	56.98
VERA	SM	14-Aug-2024	88.00	84.50	84.50	84.50	84.50	84.50	84.50	1500	1.27	1	1500	100.00
VERANDA	BE	14-Aug-2024	271.60	269.05	284.00	258.60	278.90	276.15	269.27	114847	309.25	410	-	-
VERITAAS	SM	14-Aug-2024	130.25	134.95	136.95	129.00	129.00	129.00	133.48	7200	9.61	6	4800	66.67
VERTEXPLUS	ST	14-Aug-2024	143.00	146.00	146.00	136.00	136.00	136.00	144.57	4200	6.07	7	4200	100.00
VERTOZ	EQ	14-Aug-2024	32.99	33.60	34.50	31.34	32.99	32.90	32.72	7469056	2443.50	15215	5133843	68.73
VESUVIUS	EQ	14-Aug-2024	4980.30	4980.30	4980.35	4751.05	4810.00	4788.20	4841.53	22506	1089.63	7709	13446	59.74
VETO	EQ	14-Aug-2024	161.83	160.91	165.59	153.00	158.00	158.50	158.19	2082492	3294.27	43913	319312	15.33
VGUARD	EQ	14-Aug-2024	519.90	532.00	577.45	507.10	526.00	519.10	544.31	8346253	45429.47	214926	1347625	16.15
VHL	EQ	14-Aug-2024	3878.90	3820.00	3939.00	3760.60	3795.00	3807.35	3819.73	1213	46.33	556	469	38.66
VHLTD	BE	14-Aug-2024	118.24	114.07	120.55	114.07	118.02	118.76	117.03	8252	9.66	114	-	-
VIAZ	SM	14-Aug-2024	57.70	58.00	58.10	55.15	55.15	55.15	56.00	14000	7.84	7	12000	85.71
VIDHIING	EQ	14-Aug-2024	434.65	436.85	439.75	430.30	437.45	433.65	432.93	6233	26.98	570	3967	63.65
VIJAYA	EQ	14-Aug-2024	835.90	839.05	850.90	819.30	828.00	823.90	828.34	108212	896.36	8714	35418	32.73
VIJIFIN	BE	14-Aug-2024	2.07	2.15	2.15	1.97	2.06	2.00	2.02	1515725	30.62	424	-	-
VIKASECO	EQ	14-Aug-2024	3.87	3.91	3.92	3.80	3.81	3.81	3.83	6907664	264.37	9999	4018361	58.17
VIKASLIFE	EQ	14-Aug-2024	4.96	4.99	5.01	4.90	4.92	4.91	4.93	7475022	368.17	8657	3855049	51.57
VILAS	ST	14-Aug-2024	462.90	451.00	464.00	443.00	448.30	449.10	449.44	29000	130.34	25	28000	96.55
VIMTALABS	EQ	14-Aug-2024	494.85	495.00	503.10	490.00	491.25	494.30	497.51	52051	258.96	3212	27527	52.88
VINATIORGA	EQ	14-Aug-2024	1999.45	1999.45	2079.10	1967.40	2078.00	2072.10	2024.57	79299	1605.46	13672	41061	51.78
VINDHYATEL	EQ	14-Aug-2024	2363.80	2361.00	2429.80	2248.15	2341.05	2315.75	2331.88	197688	4609.85	28695	93214	47.15
VINEETLAB	EQ	14-Aug-2024	64.08	58.30	61.64	57.36	58.62	58.73	58.61	172354	101.02	2864	70690	41.01
VINNY	EQ	14-Aug-2024	4.83	3.59	4.10	3.50	4.10	4.10	3.99	2095635	83.67	2022	1401734	66.89
VINSYS	SM	14-Aug-2024	371.00	371.00	371.00	360.55	360.55	362.45	364.06	8000	29.13	15	7000	87.50
VINYAS	ST	14-Aug-2024	916.55	916.55	925.00	882.00	890.00	890.00	903.11	6200	55.99	23	6200	100.00
VINYLINDIA	EQ	14-Aug-2024	373.70	374.00	379.35	367.90	373.00	372.45	372.82	27891	103.98	2424	14271	51.17
VIPCLOTHNG	BE	14-Aug-2024	44.21	44.40	44.40	42.00	42.50	42.60	43.11	148442	64.00	455	-	-
VIPIND	EQ	14-Aug-2024	440.05	442.25	443.40	429.60	430.00	432.10	434.37	332870	1445.89	16048	235471	70.74
VIPULLTD	EQ	14-Aug-2024	31.21	31.79	32.69	29.84	30.40	30.29	30.94	1226698	379.55	4987	396176	32.30
VIRINCHI	EQ	14-Aug-2024	33.35	33.55	33.62	32.47	32.50	32.55	32.76	210987	69.12	1436	123548	58.56
VISAKAIND	EQ	14-Aug-2024	115.37	116.00	116.29	109.10	109.80	109.77	111.33	302260	336.49	7278	150357	49.74
VISHNU	EQ	14-Aug-2024	406.75	407.05	414.95	397.70	408.00	403.95	403.24	79103	318.98	6424	49462	62.53
VISHNUINFR	SM	14-Aug-2024	294.60	294.60	301.95	292.00	295.95	295.95	296.70	60000	178.02	100	39000	65.00
VISHWARAJ	EQ	14-Aug-2024	16.18	16.30	16.40	15.80	16.35	16.29	16.06	1020942	164.00	3986	442489	43.34
VISHWAS	SM	14-Aug-2024	77.30	77.30	78.45	77.00	77.00	77.00	77.51	6400	4.96	4	6400	100.00
VITAL	ST	14-Aug-2024	81.10	81.10	82.60	78.00	79.00	78.50	80.78	43200	34.90	23	43200	100.00
VIVIANA	ST	14-Aug-2024	850.00	850.00	860.00	830.00	830.30	830.30	836.27	6500	54.36	13	6000	92.31
VIVIDHA	BE	14-Aug-2024	1.08	1.08	1.10	1.08	1.10	1.10	1.10	459955	5.06	153	-	-
VLEGOV	EQ	14-Aug-2024	109.44	108.01	109.99	103.96	106.14	107.44	106.72	2123256	2266.01	8701	792433	37.32
VLINFRA	SM	14-Aug-2024	122.70	126.70	130.95	111.30	113.75	113.00	120.19	822000	987.97	257	363000	44.16
VLSFINANCE	EQ	14-Aug-2024	358.15	368.00	368.10	356.85	359.00	359.20	362.59	252789	916.60	13517	121372	48.01
VMARCIND	SM	14-Aug-2024	332.25	330.00	348.85	320.00	348.85	348.85	336.90	160000	539.03	124	132000	82.50
VMART	EQ	14-Aug-2024	3604.90	3581.00	3699.00	3564.55	3695.85	3695.75	3649.94	17669	644.91	6830	6374	36.07
VOLTAMP	EQ	14-Aug-2024	13176.55	13296.55	13302.00	12900.10	13060.00	13051.15	13033.68	14945	1947.88	5407	8806	58.92
VOLTAS	EQ	14-Aug-2024	1573.35	1580.00	1580.35	1546.45	1550.65	1550.30	1556.72	1440494	22424.50	52556	653021	45.33
VPRPL	EQ	14-Aug-2024	244.15	234.75	248.50	225.55	239.00	238.05	236.25	6283939	14845.72	59151	1884689	29.99
VR	SM	14-Aug-2024	245.05	248.00	250.50	248.00	250.50	250.35	249.58	4800	11.98	3	3200	66.67
VRAJ	EQ	14-Aug-2024	213.08	213.08	222.00	212.51	218.00	216.00	214.99	118145	254.00	5782	69581	58.89
VRLLOG	EQ	14-Aug-2024	533.25	534.90	534.90	511.30	521.95	522.90	520.43	120622	627.75	14041	54407	45.11
VSCL	SM	14-Aug-2024	60.00	63.00	63.00	60.50	63.00	63.00	62.38	24000	14.97	8	18000	75.00
VSSL	EQ	14-Aug-2024	267.60	267.60	270.20	253.00	255.00	254.60	256.76	182065	467.47	10868	113412	62.29
VSTIND	EQ	14-Aug-2024	4130.20	4157.00	4157.00	4075.05	4134.00	4118.40	4111.41	21995	904.30	4551	11397	51.82
VSTL	BE	14-Aug-2024	244.85	249.70	249.70	249.70	249.70	249.70	249.70	15675	39.14	146	-	-
VSTTILLERS	EQ	14-Aug-2024	3993.90	3985.05	3989.25	3600.00	3731.00	3741.05	3735.64	39716	1483.65	9837	18594	46.82
VTL	EQ	14-Aug-2024	493.85	494.00	495.75	485.00	493.20	490.60	490.96	142119	697.75	10333	65278	45.93
WABAG	EQ	14-Aug-2024	1300.60	1306.80	1313.45	1278.25	1309.80	1299.55	1298.61	271404	3524.48	27332	107375	39.56
WALCHANNAG	EQ	14-Aug-2024	355.75	348.50	353.95	338.00	338.00	338.35	341.20	674073	2299.95	9255	256261	38.02
WALPAR	SM	14-Aug-2024	130.00	68.25	68.25	63.50	65.75	65.75	66.04	64000	42.27	30	52000	81.25
WANBURY	EQ	14-Aug-2024	184.13	182.00	186.80	174.92	178.50	178.72	178.46	338302	603.73	3959	200686	59.32
WEALTH	BE	14-Aug-2024	1272.05	1250.00	1299.00	1208.45	1298.50	1295.30	1251.88	10653	133.36	947	-	-
WEBELSOLAR	BE	14-Aug-2024	852.60	887.00	887.00	810.00	810.00	810.00	831.66	537659	4471.49	5571	-	-
WEIZMANIND	BE	14-Aug-2024	119.13	119.00	119.00	117.10	118.80	118.24	117.90	1634	1.93	53	-	-
WEL	EQ	14-Aug-2024	1523.50	1529.95	1578.80	1470.05	1475.00	1493.55	1523.60	25531	388.99	1699	9850	38.58
WELCORP	EQ	14-Aug-2024	672.45	675.00	678.15	651.25	660.60	660.90	661.53	859462	5685.59	29862	277203	32.25
WELENT	EQ	14-Aug-2024	570.05	572.30	584.65	561.80	565.00	566.30	573.24	544653	3122.18	32281	224720	41.26
WELINV	EQ	14-Aug-2024	893.45	896.75	900.95	821.20	821.20	832.90	853.59	655	5.59	160	284	43.36
WELSPUNLIV	EQ	14-Aug-2024	176.03	176.15	176.42	172.10	174.49	174.33	173.73	1656472	2877.77	21510	754900	45.57
WENDT	EQ	14-Aug-2024	14782.30	15000.00	15000.00	14525.00	14567.00	14641.95	14696.41	146	21.46	116	78	53.42
WESTLIFE	EQ	14-Aug-2024	795.70	795.70	800.50	780.00	800.00	795.75	789.59	29659	234.19	4510	7686	25.91
WEWIN	BE	14-Aug-2024	70.67	72.85	72.85	70.85	72.49	71.70	71.82	2388	1.71	31	-	-
WHEELS	EQ	14-Aug-2024	790.10	794.00	800.75	774.85	795.00	793.20	786.90	33845	266.33	3605	18469	54.57
WHIRLPOOL	EQ	14-Aug-2024	2043.30	2050.00	2079.95	2005.00	2075.00	2074.65	2055.61	117813	2421.77	14691	80927	68.69
WILLAMAGOR	EQ	14-Aug-2024	33.95	33.94	35.09	33.75	34.80	34.60	34.63	2663	0.92	53	1573	59.07
WINDLAS	EQ	14-Aug-2024	775.30	773.00	843.95	750.00	834.95	832.50	809.02	204791	1656.80	24302	72439	35.37
WINDMACHIN	EQ	14-Aug-2024	171.50	171.00	174.00	164.06	174.00	170.11	167.99	174823	293.68	3774	85880	49.12
WINSOL	SM	14-Aug-2024	360.00	355.00	357.95	343.00	349.95	346.95	350.90	35200	123.52	21	22400	63.64
WINSOME	BE	14-Aug-2024	4.12	4.20	4.20	4.03	4.03	4.03	4.04	17366	0.70	69	-	-
WIPL	EQ	14-Aug-2024	229.12	240.01	249.40	210.10	216.05	216.68	228.54	218967	500.42	4360	72722	33.21
WIPRO	EQ	14-Aug-2024	490.50	493.00	496.85	490.45	495.70	495.15	493.14	5560878	27423.02	81615	2802332	50.39
WOCKPHARMA	BE	14-Aug-2024	936.55	908.00	944.00	894.50	918.00	918.95	917.28	188011	1724.58	4611	-	-
WOMANCART	ST	14-Aug-2024	280.05	275.00	294.05	275.00	294.05	294.05	286.43	8000	22.91	4	8000	100.00
WONDERLA	EQ	14-Aug-2024	786.00	793.85	802.50	770.05	794.00	797.65	785.80	48015	377.30	5344	22637	47.15
WORTH	EQ	14-Aug-2024	131.43	131.00	133.00	128.13	132.49	132.75	131.66	78504	103.36	1606	50184	63.93
WSI	EQ	14-Aug-2024	159.07	161.00	161.00	156.07	159.40	159.05	158.62	88762	140.80	5710	44339	49.95
WSTCSTPAPR	EQ	14-Aug-2024	576.30	572.10	580.35	570.15	574.85	574.30	575.48	99933	575.10	6747	53144	53.18
WTICAB	SM	14-Aug-2024	262.65	267.40	267.40	259.05	263.00	261.65	262.34	38000	99.69	35	28000	73.68
XCHANGING	EQ	14-Aug-2024	118.82	120.01	120.50	116.81	119.00	118.93	118.63	389579	462.17	7250	152759	39.21
XELPMOC	EQ	14-Aug-2024	110.18	109.00	110.99	106.00	108.00	108.50	108.19	29675	32.11	1525	10108	34.06
XPROINDIA	EQ	14-Aug-2024	1093.05	1094.00	1104.00	1081.05	1091.30	1088.60	1090.77	27212	296.82	2991	16810	61.77
YAARI	EQ	14-Aug-2024	9.94	9.94	10.43	9.61	9.89	9.84	10.07	209037	21.05	616	85749	41.02
YASHO	EQ	14-Aug-2024	1836.30	1820.00	1873.75	1786.90	1820.00	1853.75	1822.67	11381	207.44	2956	6262	55.02
YASHOPTICS	SM	14-Aug-2024	90.75	92.75	96.00	91.55	93.75	93.75	93.78	68800	64.52	41	41600	60.47
YATHARTH	EQ	14-Aug-2024	442.20	449.00	464.30	441.95	447.50	446.05	454.62	430744	1958.24	20770	188166	43.68
YATRA	EQ	14-Aug-2024	132.31	132.99	132.99	128.51	129.65	128.96	130.91	223006	291.94	10745	104260	46.75
YCCL	SM	14-Aug-2024	23.90	23.20	23.20	23.00	23.05	23.00	23.13	15000	3.47	5	12000	80.00
YESBANK	EQ	14-Aug-2024	24.11	24.33	24.34	23.82	23.99	23.99	24.00	105214714	25247.97	119616	33391186	31.74
YUDIZ	ST	14-Aug-2024	56.30	56.30	57.50	55.10	57.50	57.50	56.23	3200	1.80	4	3200	100.00
YUKEN	EQ	14-Aug-2024	1252.20	1270.00	1294.70	1235.15	1267.00	1276.40	1268.93	12442	157.88	1583	8348	67.10
ZAGGLE	EQ	14-Aug-2024	353.05	353.00	363.65	343.00	354.00	352.60	353.00	1420027	5012.64	40797	440807	31.04
ZEAL	SM	14-Aug-2024	184.00	185.00	185.00	182.00	184.50	184.50	183.18	6000	10.99	9	4800	80.00
ZEEL	EQ	14-Aug-2024	135.66	136.00	136.66	133.41	134.15	133.91	134.57	4781650	6434.87	31541	1970717	41.21
ZEELEARN	BE	14-Aug-2024	10.12	9.91	9.91	9.91	9.91	9.91	9.91	67711	6.71	136	-	-
ZEEMEDIA	EQ	14-Aug-2024	13.29	13.40	13.40	13.04	13.11	13.09	13.15	3085476	405.76	4584	1324326	42.92
ZENITHDRUG	SM	14-Aug-2024	80.80	80.80	82.00	79.85	81.70	81.25	80.96	32000	25.91	19	14400	45.00
ZENITHEXPO	BE	14-Aug-2024	248.85	236.60	246.00	236.60	245.60	245.65	237.61	842	2.00	33	-	-
ZENITHSTL	BE	14-Aug-2024	9.80	9.70	9.70	9.60	9.60	9.60	9.61	50779	4.88	156	-	-
ZENSARTECH	EQ	14-Aug-2024	748.25	752.00	753.15	731.80	744.00	740.35	740.60	619702	4589.48	28878	330677	53.36
ZENTEC	EQ	14-Aug-2024	1651.75	1675.95	1680.00	1614.60	1659.45	1657.20	1642.03	286017	4696.48	25120	123271	43.10
ZFCVINDIA	EQ	14-Aug-2024	15359.80	15375.00	16016.00	15050.20	15999.90	15549.70	15363.42	7174	1102.17	3712	4059	56.58
ZIMLAB	EQ	14-Aug-2024	109.38	110.45	110.55	107.61	109.50	109.66	109.62	119653	131.16	3191	67793	56.66
ZODIAC	BE	14-Aug-2024	809.40	808.00	808.00	768.95	768.95	768.95	779.74	18102	141.15	825	-	-
ZODIACLOTH	BE	14-Aug-2024	123.86	125.00	128.90	120.00	120.21	121.74	123.62	10727	13.26	131	-	-
ZOMATO	EQ	14-Aug-2024	257.08	260.30	264.50	255.50	259.25	260.14	259.87	41735068	108455.66	305078	15223679	36.48
ZOTA	EQ	14-Aug-2024	652.35	658.15	658.15	636.45	641.15	640.95	642.63	30147	193.73	2681	16421	54.47
ZTECH	SM	14-Aug-2024	331.40	314.85	314.85	314.85	314.85	314.85	314.85	28800	90.68	21	28800	100.00
ZUARI	EQ	14-Aug-2024	198.71	198.80	199.69	191.91	194.60	194.03	194.16	158115	307.00	7799	82796	52.36
ZUARIIND	EQ	14-Aug-2024	332.50	333.70	336.50	320.00	328.50	325.25	330.54	98014	323.98	4809	44142	45.04
ZYDUSLIFE	EQ	14-Aug-2024	1175.45	1187.80	1189.40	1157.20	1170.45	1170.50	1171.68	3229996	37845.28	144382	1884579	58.35
ZYDUSWELL	EQ	14-Aug-2024	2277.60	2279.00	2293.95	2212.75	2221.10	2219.55	2231.17	18535	413.55	3149	9370	50.55