nse-sec-bhavdata-full-2024-08-29.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	29-Aug-2024	120.00	119.90	120.00	119.90	120.00	120.00	120.00	101	0.12	2	101	100.00
20MICRONS	EQ	29-Aug-2024	324.00	325.25	330.50	312.00	316.80	315.75	318.19	225623	717.92	6189	121467	53.84
21STCENMGM	BE	29-Aug-2024	116.03	113.70	118.35	113.70	118.35	118.35	115.82	28273	32.75	146	-	-
360ONE	EQ	29-Aug-2024	1097.45	1097.90	1107.55	1062.00	1085.00	1080.95	1078.74	346121	3733.74	23084	211505	61.11
3IINFOLTD	EQ	29-Aug-2024	36.29	36.39	36.44	34.98	35.33	35.18	35.49	940126	333.70	6669	505082	53.72
3MINDIA	EQ	29-Aug-2024	35368.80	35578.00	35578.00	34953.35	35300.00	35160.45	35240.47	2822	994.49	1725	1299	46.03
3PLAND	BE	29-Aug-2024	44.36	44.36	45.30	42.30	44.00	43.91	44.00	10706	4.71	154	-	-
522GS2025	GS	29-Aug-2024	99.70	99.15	99.50	99.15	99.50	99.50	99.33	419	0.42	2	219	52.27
563GS2026	GS	29-Aug-2024	100.00	100.50	100.50	100.50	100.50	100.50	100.50	1	0.00	1	1	100.00
574GS2026	GS	29-Aug-2024	98.40	99.55	99.55	99.55	99.55	99.55	99.55	3500	3.48	1	3500	100.00
579GS2030	GS	29-Aug-2024	94.86	95.35	95.35	95.35	95.35	95.35	95.35	1	0.00	1	1	100.00
5PAISA	EQ	29-Aug-2024	520.05	524.65	524.65	505.20	513.70	508.90	513.81	65174	334.87	5323	30582	46.92
63MOONS	EQ	29-Aug-2024	335.90	338.00	338.75	325.50	330.00	329.60	330.50	85133	281.37	2948	52214	61.33
654GS2032	GS	29-Aug-2024	98.83	99.20	99.20	99.20	99.20	99.20	99.20	1	0.00	1	1	100.00
664GS2035	GS	29-Aug-2024	98.55	98.60	98.60	98.60	98.60	98.60	98.60	3	0.00	1	3	100.00
667GS2050	GS	29-Aug-2024	96.71	97.85	97.90	97.40	97.90	97.90	97.82	5004	4.89	7	5004	100.00
676GS2061	GS	29-Aug-2024	96.00	98.00	98.00	98.00	98.00	98.00	98.00	1	0.00	1	1	100.00
689GS2025	GS	29-Aug-2024	100.43	100.63	100.63	100.63	100.63	100.63	100.63	100	0.10	1	100	100.00
68GS2060	GS	29-Aug-2024	97.45	97.55	97.55	97.55	97.55	97.55	97.55	1039	1.01	1	1039	100.00
695GS2061	GS	29-Aug-2024	100.00	99.01	99.40	99.01	99.40	99.40	99.40	301	0.30	2	301	100.00
697GR2034	GS	29-Aug-2024	99.50	99.50	99.50	99.50	99.50	99.50	99.50	200	0.20	4	200	100.00
699GS2026	GS	29-Aug-2024	102.75	102.56	102.90	102.56	102.71	102.71	102.60	401	0.41	3	400	99.75
699GS2051	GS	29-Aug-2024	101.49	101.48	101.48	101.48	101.48	101.48	101.48	1	0.00	1	1	100.00
702GS2027	GS	29-Aug-2024	102.55	101.90	101.90	101.90	101.90	101.90	101.90	100	0.10	1	100	100.00
702GS2031	GS	29-Aug-2024	101.36	102.05	102.05	101.88	101.88	101.88	101.95	1000	1.02	4	1000	100.00
704GS2029	GS	29-Aug-2024	102.14	101.91	101.91	101.91	101.91	101.91	101.91	100	0.10	1	100	100.00
706GS2028	GS	29-Aug-2024	103.40	103.40	103.40	103.40	103.40	103.40	103.40	174315	180.24	8	174315	100.00
710GS2029	GS	29-Aug-2024	103.97	104.00	105.00	103.32	103.80	103.80	104.09	21521	22.40	18	19465	90.45
717GS2028	GS	29-Aug-2024	101.30	101.20	101.30	101.20	101.30	101.30	101.25	200	0.20	2	100	50.00
717GS2030	GS	29-Aug-2024	103.75	103.75	103.76	103.75	103.75	103.75	103.75	50000	51.88	9	50000	100.00
718GS2033	GS	29-Aug-2024	102.35	102.15	102.35	102.15	102.25	102.25	102.34	52001	53.22	3	52000	100.00
718GS2037	GS	29-Aug-2024	103.10	103.19	103.19	102.85	103.15	103.18	102.94	25602	26.35	6	25601	100.00
71GS2034	GS	29-Aug-2024	104.00	104.00	104.00	104.00	104.00	104.00	104.00	350	0.36	3	350	100.00
725GS2063	GS	29-Aug-2024	104.50	105.00	105.00	104.50	104.69	104.69	104.66	43104	45.11	19	43104	100.00
726GS2032	GS	29-Aug-2024	102.60	102.60	102.70	102.60	102.70	102.70	102.69	7000	7.19	2	7000	100.00
732GS2030	GS	29-Aug-2024	104.02	104.10	104.15	104.10	104.15	104.15	104.12	600	0.62	5	400	66.67
733GS2026	GS	29-Aug-2024	103.65	103.70	103.70	103.20	103.20	103.20	103.64	681	0.71	3	681	100.00
734GS2064	GS	29-Aug-2024	107.35	106.11	107.29	106.11	107.29	106.86	106.51	11100	11.82	14	6300	56.76
736GS2052	GS	29-Aug-2024	108.49	106.75	107.00	106.75	107.00	107.00	106.88	2	0.00	2	1	50.00
737GS2028	GS	29-Aug-2024	104.11	104.12	104.27	104.10	104.27	104.27	104.25	5898	6.15	7	5898	100.00
738GS2027	GS	29-Aug-2024	103.11	103.15	103.23	103.01	103.20	103.19	103.17	117565	121.29	38	116746	99.30
73GS2053	GS	29-Aug-2024	105.46	105.85	105.85	105.26	105.69	105.41	105.62	8454	8.93	15	5453	64.50
740IIFCL33	N1	29-Aug-2024	1162.02	1160.00	1170.00	1160.00	1170.00	1170.00	1169.15	351	4.10	4	351	100.00
741GS2036	GS	29-Aug-2024	105.24	105.50	105.80	105.20	105.60	105.56	105.45	9752	10.28	9	9751	99.99
74GS2062	GS	29-Aug-2024	109.30	109.30	109.30	109.00	109.30	109.30	109.05	22	0.02	5	22	100.00
754GS2036	GS	29-Aug-2024	107.12	107.20	107.20	107.01	107.18	107.08	107.10	407545	436.49	111	344145	84.44
759GS2026	GS	29-Aug-2024	104.32	102.45	102.45	101.45	101.50	101.50	101.50	199	0.20	4	102	51.26
772GS2049	GS	29-Aug-2024	112.00	109.99	109.99	109.99	109.99	109.99	109.99	18	0.02	1	18	100.00
795GS2032	GS	29-Aug-2024	105.00	104.85	104.85	104.85	104.85	104.85	104.85	1500	1.57	1	1500	100.00
824GS2027	GS	29-Aug-2024	105.40	102.60	104.00	102.60	103.60	103.60	103.47	300	0.31	6	300	100.00
824GS2033	GS	29-Aug-2024	108.50	110.10	110.25	110.10	110.25	110.25	110.18	400	0.44	2	200	50.00
A2ZINFRA	BE	29-Aug-2024	18.52	18.14	18.14	18.14	18.14	18.14	18.14	34621	6.28	79	-	-
AAATECH	EQ	29-Aug-2024	119.28	120.99	120.99	113.61	115.00	115.05	116.95	56033	65.53	1325	35777	63.85
AADHARHFC	EQ	29-Aug-2024	386.70	387.00	395.10	376.10	385.60	383.90	384.29	1253683	4817.83	45865	671762	53.58
AAKASH	BE	29-Aug-2024	12.98	12.98	13.14	12.80	12.95	12.89	12.95	176009	22.80	839	-	-
AAREYDRUGS	EQ	29-Aug-2024	66.23	71.50	72.85	69.40	72.85	72.85	72.29	955565	690.79	3525	572773	59.94
AARON	EQ	29-Aug-2024	271.30	272.90	272.90	267.00	271.30	269.30	271.06	10018	27.15	1008	2991	29.86
AARTECH	EQ	29-Aug-2024	77.10	75.70	79.00	73.24	73.24	73.90	73.81	270142	199.38	1633	138542	51.28
AARTIDRUGS	EQ	29-Aug-2024	584.40	586.35	604.35	582.05	584.35	584.30	590.44	592811	3500.20	37842	208950	35.25
AARTIIND	EQ	29-Aug-2024	640.75	640.85	640.85	622.30	628.20	628.70	630.02	1466232	9237.51	41585	508179	34.66
AARTIPHARM	EQ	29-Aug-2024	655.65	651.10	721.70	651.10	703.40	699.50	703.18	2828660	19890.65	100733	384038	13.58
AARTISURF	EQ	29-Aug-2024	658.00	661.50	664.55	640.00	643.00	642.90	648.12	14698	95.26	1447	8756	59.57
AARVEEDEN	BE	29-Aug-2024	47.80	46.84	46.84	46.84	46.84	46.84	46.84	3245	1.52	19	-	-
AARVI	EQ	29-Aug-2024	144.16	145.60	145.60	141.65	143.00	143.11	143.62	14401	20.68	362	6240	43.33
AATMAJ	SM	29-Aug-2024	27.35	27.05	27.60	26.55	26.75	26.75	27.22	30000	8.17	15	22000	73.33
AAVAS	EQ	29-Aug-2024	1720.10	1725.00	1747.95	1703.05	1712.00	1710.65	1718.54	169274	2909.04	17953	73887	43.65
ABAN	EQ	29-Aug-2024	78.75	78.90	81.50	76.70	77.80	77.99	78.90	201598	159.07	4302	101180	50.19
ABB	EQ	29-Aug-2024	7938.40	7953.50	8014.45	7789.30	7878.00	7876.50	7907.90	261097	20647.30	38053	111114	42.56
ABBOTINDIA	EQ	29-Aug-2024	29955.25	29955.00	30151.10	29817.95	29900.00	29983.70	30008.47	16866	5061.23	7911	4980	29.53
ABCAPITAL	EQ	29-Aug-2024	221.99	221.99	223.73	218.09	221.22	221.13	220.55	5774279	12735.18	58964	2991940	51.81
ABDL	EQ	29-Aug-2024	341.65	343.40	347.20	339.05	346.65	344.25	343.83	1292909	4445.43	13558	838641	64.86
ABFRL	EQ	29-Aug-2024	314.85	315.00	316.70	309.65	315.50	313.65	312.51	6357931	19869.36	38347	3622372	56.97
ABGSEC	EQ	29-Aug-2024	102.16	102.14	102.14	102.14	102.14	102.14	102.14	5	0.01	1	5	100.00
ABINFRA	SM	29-Aug-2024	75.10	78.50	78.50	73.00	78.50	78.20	76.94	24000	18.47	11	24000	100.00
ABMINTLLTD	BE	29-Aug-2024	62.24	62.24	62.24	62.00	62.00	62.00	62.18	101	0.06	9	-	-
ABSLAMC	EQ	29-Aug-2024	733.70	730.00	738.00	711.90	722.30	721.35	723.62	230310	1666.58	17962	117689	51.10
ABSLBANETF	EQ	29-Aug-2024	51.86	52.37	52.38	51.80	52.12	51.90	51.94	100245	52.07	295	93074	92.85
ABSLLIQUID	EQ	29-Aug-2024	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.00	1865	18.65	21	1011	54.21
ABSLNN50ET	EQ	29-Aug-2024	78.03	78.38	78.38	77.18	77.50	77.68	77.48	42698	33.08	580	37824	88.58
ABSLPSE	EQ	29-Aug-2024	11.44	11.54	11.54	11.35	11.47	11.44	11.37	424102	48.23	951	324659	76.55
ABSMARINE	SM	29-Aug-2024	293.75	295.40	295.40	274.00	282.00	282.10	282.59	170000	480.40	163	112000	65.88
ACC	EQ	29-Aug-2024	2330.35	2334.80	2334.80	2286.70	2310.00	2310.20	2303.03	552439	12722.81	36809	300173	54.34
ACCELYA	EQ	29-Aug-2024	1796.35	1790.00	1795.95	1760.00	1772.00	1769.05	1773.08	9506	168.55	1597	5308	55.84
ACCENTMIC	SM	29-Aug-2024	284.55	288.50	292.00	280.00	280.00	280.00	285.83	26500	75.75	49	18500	69.81
ACCORD	SM	29-Aug-2024	27.20	27.45	27.45	27.45	27.45	27.45	27.45	2000	0.55	1	2000	100.00
ACCURACY	BE	29-Aug-2024	11.99	11.78	11.78	11.75	11.75	11.75	11.77	88348	10.40	233	-	-
ACE	EQ	29-Aug-2024	1269.50	1270.00	1284.00	1262.15	1270.00	1264.80	1269.68	185274	2352.39	21386	85852	46.34
ACEINTEG	EQ	29-Aug-2024	34.25	34.35	34.79	33.83	34.25	34.20	34.25	17877	6.12	364	8912	49.85
ACI	EQ	29-Aug-2024	767.95	772.50	778.00	745.00	756.00	748.50	755.75	312229	2359.66	16560	168707	54.03
ACL	EQ	29-Aug-2024	91.88	92.60	92.60	90.07	90.62	90.59	91.09	54516	49.66	1149	34344	63.00
ACLGATI	EQ	29-Aug-2024	104.64	105.27	109.45	103.75	105.40	104.93	106.61	2048993	2184.38	19145	572478	27.94
ACSAL	SM	29-Aug-2024	60.50	62.95	63.50	60.75	61.50	61.50	62.06	66000	40.96	15	63000	95.45
ADANIENSOL	EQ	29-Aug-2024	1027.15	1025.50	1027.00	984.00	1004.10	1004.10	996.73	6514855	64935.66	155456	3945281	60.56
ADANIENT	EQ	29-Aug-2024	3028.00	3030.00	3041.95	2981.30	3022.00	3020.15	3007.33	1853966	55754.88	100949	747068	40.30
ADANIGREEN	EQ	29-Aug-2024	1861.10	1861.00	1879.20	1811.60	1833.00	1829.65	1833.05	534410	9795.98	38489	251583	47.08
ADANIPORTS	EQ	29-Aug-2024	1469.80	1472.05	1483.00	1452.60	1481.00	1476.05	1469.38	3359850	49368.94	142636	1823409	54.27
ADANIPOWER	EQ	29-Aug-2024	641.55	640.00	650.00	628.50	645.60	644.30	637.11	4661301	29697.44	108190	1770950	37.99
ADFFOODS	EQ	29-Aug-2024	261.80	263.00	280.00	262.15	268.50	267.29	273.59	2253284	6164.84	48281	644068	28.58
ADL	EQ	29-Aug-2024	96.12	96.89	97.74	92.41	94.26	95.41	95.06	11670	11.09	1087	5157	44.19
ADORWELD	EQ	29-Aug-2024	1315.10	1315.50	1327.10	1301.00	1311.00	1312.85	1311.20	14918	195.61	2374	9242	61.95
ADROITINFO	EQ	29-Aug-2024	20.73	21.49	21.49	19.60	19.80	19.99	20.55	120662	24.80	802	48407	40.12
ADROITPP1	E1	29-Aug-2024	6.02	6.14	6.14	5.82	5.83	5.88	5.96	17231	1.03	67	15471	89.79
ADSL	EQ	29-Aug-2024	230.81	231.65	251.30	231.65	239.40	237.52	241.40	3942288	9516.69	83349	813601	20.64
ADVANIHOTR	EQ	29-Aug-2024	75.57	76.28	76.60	74.40	74.47	74.74	75.17	74691	56.14	2888	36634	49.05
ADVENZYMES	EQ	29-Aug-2024	458.60	456.60	456.60	440.00	442.00	442.15	446.64	264197	1180.02	13219	124615	47.17
AEGISLOG	EQ	29-Aug-2024	759.05	759.05	762.65	735.25	751.40	749.90	739.30	550984	4073.42	10447	462475	83.94
AEROFLEX	EQ	29-Aug-2024	170.98	170.96	173.82	165.70	166.75	167.28	169.04	872532	1474.95	18792	433237	49.65
AESTHETIK	ST	29-Aug-2024	103.60	101.10	101.15	98.45	98.45	98.45	98.87	248000	245.21	98	246000	99.19
AETHER	EQ	29-Aug-2024	886.60	881.00	888.95	871.55	880.00	880.15	879.22	24564	215.97	2264	13490	54.92
AFFLE	EQ	29-Aug-2024	1660.55	1650.60	1673.60	1631.20	1641.85	1643.60	1654.91	191512	3169.35	15344	78380	40.93
AFIL	EQ	29-Aug-2024	120.40	120.38	120.38	110.35	113.70	112.68	114.46	754872	864.01	11598	405988	53.78
AGARIND	EQ	29-Aug-2024	1268.25	1268.25	1275.50	1224.70	1240.00	1230.40	1243.04	48282	600.16	4735	27892	57.77
AGARWALFT	ST	29-Aug-2024	99.90	99.00	99.00	96.00	96.00	96.00	97.50	6000	5.85	2	6000	100.00
AGI	EQ	29-Aug-2024	924.85	925.15	952.40	911.80	941.00	943.00	928.49	255333	2370.75	18805	131213	51.39
AGIIL	EQ	29-Aug-2024	998.70	1004.00	1048.80	950.00	950.40	959.10	997.01	6410	63.91	557	2628	41.00
AGNI	SM	29-Aug-2024	47.85	47.20	47.20	45.45	45.45	45.45	45.80	62500	28.62	25	42500	68.00
AGRITECH	EQ	29-Aug-2024	215.91	217.99	218.50	206.83	213.40	212.37	211.16	28360	59.89	1459	18085	63.77
AGROPHOS	EQ	29-Aug-2024	46.01	46.01	46.14	44.51	44.80	44.83	45.09	38913	17.55	505	16656	42.80
AGSTRA	EQ	29-Aug-2024	105.70	105.48	106.70	102.32	103.65	103.76	104.13	925450	963.67	10011	418825	45.26
AHL	EQ	29-Aug-2024	596.60	594.00	605.95	578.70	580.15	581.20	591.07	515785	3048.64	8136	119134	23.10
AHLADA	BE	29-Aug-2024	106.72	107.13	112.05	106.00	112.05	112.05	110.63	113550	125.62	693	-	-
AHLEAST	EQ	29-Aug-2024	134.33	135.00	135.03	133.21	133.55	133.58	134.29	8259	11.09	344	5749	69.61
AHLUCONT	EQ	29-Aug-2024	1299.50	1309.00	1337.90	1300.00	1301.00	1308.90	1316.83	91149	1200.28	14167	37620	41.27
AIAENG	EQ	29-Aug-2024	4359.30	4359.30	4375.75	4321.00	4330.00	4333.10	4331.64	61243	2652.83	6199	45865	74.89
AIIL	EQ	29-Aug-2024	1710.75	1686.60	1730.00	1625.25	1677.00	1685.45	1663.20	85293	1418.59	6272	45844	53.75
AILIMITED	ST	29-Aug-2024	104.00	104.00	104.00	98.85	98.90	98.90	99.64	21000	20.93	7	21000	100.00
AIMTRON	ST	29-Aug-2024	577.45	575.95	575.95	548.60	548.60	548.60	551.16	53600	295.42	52	49600	92.54
AIRAN	BE	29-Aug-2024	38.80	39.38	39.49	37.70	38.47	38.11	38.52	166562	64.16	1148	-	-
AIROLAM	EQ	29-Aug-2024	134.67	133.00	142.00	131.51	135.05	134.23	135.61	7861	10.66	245	2818	35.85
AIRTELPP	E1	29-Aug-2024	1155.50	1165.45	1169.60	1146.20	1169.00	1164.60	1160.07	435905	5056.79	2502	336862	77.28
AISL	SM	29-Aug-2024	148.10	150.90	150.90	150.90	150.90	150.90	150.90	1200	1.81	1	1200	100.00
AJANTPHARM	EQ	29-Aug-2024	3080.45	3077.85	3235.50	3066.15	3137.90	3151.05	3169.17	411629	13045.24	50066	127766	31.04
AJMERA	EQ	29-Aug-2024	693.45	692.05	698.00	681.10	688.00	687.75	688.80	17486	120.44	1804	9744	55.72
AJOONI	EQ	29-Aug-2024	8.43	8.80	8.85	8.62	8.85	8.85	8.81	3638114	320.65	2889	2279381	62.65
AKANKSHA	ST	29-Aug-2024	120.00	120.00	121.80	116.40	116.40	116.40	118.54	24000	28.45	12	20000	83.33
AKASH	EQ	29-Aug-2024	40.09	40.60	40.87	37.81	38.16	38.79	39.74	53087	21.10	918	18153	34.19
AKG	EQ	29-Aug-2024	22.34	22.30	22.60	21.77	21.85	21.83	22.03	163515	36.02	824	129152	78.98
AKI	EQ	29-Aug-2024	21.36	21.11	22.17	21.11	21.57	21.61	21.79	48970	10.67	550	32890	67.16
AKIKO	SM	29-Aug-2024	67.25	66.65	66.65	64.90	64.90	64.90	65.71	11200	7.36	7	9600	85.71
AKSHAR	EQ	29-Aug-2024	1.93	1.95	2.01	1.87	2.00	2.00	1.97	6280597	123.93	4419	3762502	59.91
AKSHARCHEM	EQ	29-Aug-2024	345.30	340.10	349.85	333.60	334.00	335.45	338.70	6317	21.40	440	3798	60.12
AKSHOPTFBR	EQ	29-Aug-2024	9.03	9.15	9.15	8.92	8.95	8.94	8.98	223989	20.11	622	141423	63.14
AKUMS	EQ	29-Aug-2024	883.45	890.95	890.95	856.85	866.90	866.25	873.72	363781	3178.41	14262	69983	19.24
AKZOINDIA	EQ	29-Aug-2024	3527.20	3524.05	3524.05	3430.00	3465.00	3467.15	3465.63	11246	389.75	4297	4491	39.93
ALANKIT	EQ	29-Aug-2024	27.79	27.50	28.32	27.11	27.40	27.34	27.61	2056919	567.97	8981	789905	38.40
ALBERTDAVD	EQ	29-Aug-2024	1554.75	1558.00	1719.95	1540.00	1640.00	1629.40	1647.98	209367	3450.33	32356	66168	31.60
ALEMBICLTD	EQ	29-Aug-2024	160.91	161.95	162.20	153.67	155.99	155.55	156.66	1283961	2011.43	22054	584721	45.54
ALICON	EQ	29-Aug-2024	1477.80	1477.80	1485.95	1409.95	1441.05	1441.95	1437.57	30261	435.02	5159	15314	50.61
ALKALI	EQ	29-Aug-2024	113.30	113.90	116.11	113.58	115.40	115.23	115.32	30145	34.76	660	17902	59.39
ALKEM	EQ	29-Aug-2024	5997.40	6009.95	6064.80	5961.00	6007.10	5999.30	6011.63	198586	11938.25	40303	94494	47.58
ALKYLAMINE	EQ	29-Aug-2024	2113.20	2114.00	2128.00	2084.10	2108.55	2107.25	2105.86	42692	899.04	6233	18074	42.34
ALLCARGO	EQ	29-Aug-2024	69.28	69.50	74.49	69.11	71.20	71.35	72.44	20451956	14814.44	91307	4073281	19.92
ALLETEC	SM	29-Aug-2024	461.20	464.00	466.00	434.95	443.95	440.80	442.68	75600	334.67	177	54000	71.43
ALLSEC	EQ	29-Aug-2024	1134.05	1139.00	1147.00	1094.00	1095.00	1098.70	1109.94	30727	341.05	4352	14987	48.77
ALMONDZ	BE	29-Aug-2024	30.93	31.45	32.47	30.70	32.47	32.47	32.14	912203	293.23	551	-	-
ALOKINDS	EQ	29-Aug-2024	27.75	27.95	28.36	27.32	27.83	27.80	27.70	32913510	9117.67	55804	5729839	17.41
ALPA	EQ	29-Aug-2024	108.02	108.42	112.85	107.55	108.00	108.06	111.17	337685	375.42	5878	142001	42.05
ALPEXSOLAR	ST	29-Aug-2024	859.45	902.40	902.40	840.00	902.40	897.10	889.35	264400	2351.44	518	234400	88.65
ALPHA	EQ	29-Aug-2024	57.81	58.03	58.03	57.42	57.68	57.64	57.69	819500	472.75	4939	518526	63.27
ALPHAETF	EQ	29-Aug-2024	29.42	29.54	29.55	29.26	29.49	29.38	29.39	947955	278.61	2643	812488	85.71
ALPHAGEO	BE	29-Aug-2024	458.35	459.00	459.95	445.00	449.00	449.90	450.41	6875	30.97	226	-	-
ALPL30IETF	EQ	29-Aug-2024	30.98	30.95	31.10	30.83	31.05	31.06	30.91	2022019	624.98	1558	1589932	78.63
ALPSINDUS	BE	29-Aug-2024	4.10	4.05	4.09	4.04	4.04	4.04	4.06	13839	0.56	103	-	-
ALUWIND	ST	29-Aug-2024	67.00	65.50	66.45	63.70	63.70	63.70	64.72	51000	33.01	16	51000	100.00
AMBER	EQ	29-Aug-2024	4379.40	4401.00	4592.70	4384.90	4560.00	4556.80	4517.35	538395	24321.18	37887	329454	61.19
AMBEY	SM	29-Aug-2024	74.95	75.05	76.00	72.60	75.30	74.50	74.65	82000	61.21	34	56000	68.29
AMBICAAGAR	EQ	29-Aug-2024	33.37	34.00	34.01	31.70	31.70	31.82	32.71	122178	39.97	1640	38037	31.13
AMBIKCO	EQ	29-Aug-2024	1740.55	1749.95	1749.95	1686.00	1700.55	1699.15	1706.84	27096	462.49	4768	14026	51.76
AMBUJACEM	EQ	29-Aug-2024	616.40	617.70	619.00	600.70	611.20	612.50	608.64	6301579	38354.19	130655	3386125	53.73
AMDIND	EQ	29-Aug-2024	78.48	78.99	80.05	76.70	76.70	77.06	77.74	34148	26.55	688	24096	70.56
AMEYA	SM	29-Aug-2024	115.00	112.00	112.00	109.25	109.25	109.30	109.86	28000	30.76	14	18000	64.29
AMIORG	EQ	29-Aug-2024	1368.15	1379.45	1388.70	1345.15	1358.00	1363.25	1364.51	195328	2665.26	19014	79425	40.66
AMJLAND	BE	29-Aug-2024	56.44	56.44	58.80	55.00	55.45	55.15	56.10	25621	14.37	338	-	-
AMJUMBO	SM	29-Aug-2024	16.45	15.65	16.25	15.10	15.10	15.10	15.74	56000	8.82	7	40000	71.43
AMNPLST	EQ	29-Aug-2024	324.95	326.15	327.95	316.90	319.80	318.50	320.06	32466	103.91	3667	15840	48.79
AMRUTANJAN	EQ	29-Aug-2024	832.25	838.00	842.25	818.50	826.00	826.15	829.13	84744	702.64	6380	43138	50.90
ANANDRATHI	EQ	29-Aug-2024	3729.00	3700.00	3778.95	3700.00	3737.15	3733.65	3733.93	26155	976.61	2962	20754	79.35
ANANTRAJ	EQ	29-Aug-2024	609.25	610.50	614.10	593.35	600.00	600.20	600.20	1238789	7435.20	33752	690268	55.72
ANDHRAPAP	EQ	29-Aug-2024	574.00	571.00	575.20	561.10	564.50	564.30	567.68	55250	313.65	4654	32216	58.31
ANDHRSUGAR	EQ	29-Aug-2024	112.81	113.00	116.00	112.59	113.90	113.89	114.12	536598	612.37	7359	232725	43.37
ANGELONE	EQ	29-Aug-2024	2621.75	2643.00	2643.00	2558.00	2564.90	2571.05	2590.19	462128	11969.99	34176	164628	35.62
ANIKINDS	BE	29-Aug-2024	77.04	76.00	80.80	74.30	78.00	77.97	78.49	41586	32.64	204	-	-
ANLON	ST	29-Aug-2024	469.55	470.00	475.00	460.00	469.00	469.00	468.40	6000	28.10	15	6000	100.00
ANMOL	BE	29-Aug-2024	35.16	34.45	34.45	34.45	34.45	34.45	34.45	21242	7.32	145	-	-
ANNAPURNA	SM	29-Aug-2024	473.85	474.70	480.00	455.00	457.00	457.05	465.82	364000	1695.58	524	238000	65.38
ANSALAPI	BZ	29-Aug-2024	9.93	9.93	10.14	9.86	9.99	9.98	10.03	15192	1.52	56	-	-
ANTGRAPHIC	EQ	29-Aug-2024	2.13	2.23	2.23	2.23	2.23	2.23	2.23	409717	9.14	354	409717	100.00
ANUP	EQ	29-Aug-2024	2204.10	2204.10	2232.95	2187.05	2221.50	2212.65	2211.14	59652	1318.99	10192	33114	55.51
ANURAS	EQ	29-Aug-2024	784.15	780.60	787.00	771.00	780.00	776.60	777.71	37217	289.44	2635	19258	51.75
APARINDS	EQ	29-Aug-2024	9009.60	8995.00	9345.25	8865.00	8939.00	8947.10	9141.72	166926	15259.91	29465	49435	29.61
APCL	EQ	29-Aug-2024	187.83	187.82	190.55	185.00	185.00	185.58	186.43	11196	20.87	807	6120	54.66
APCOTEXIND	EQ	29-Aug-2024	459.20	459.20	460.10	443.55	452.00	451.20	449.54	41133	184.91	4126	21340	51.88
APEX	EQ	29-Aug-2024	266.40	267.40	268.65	256.25	259.90	259.05	261.41	233019	609.13	8622	115046	49.37
APLAPOLLO	EQ	29-Aug-2024	1475.60	1480.90	1507.75	1466.00	1500.95	1503.25	1491.34	718767	10719.27	46188	419540	58.37
APLLTD	EQ	29-Aug-2024	1067.15	1072.50	1072.50	1025.10	1051.95	1050.05	1043.24	342248	3570.47	17769	225950	66.02
APOLLO	EQ	29-Aug-2024	105.92	106.48	107.75	105.15	105.50	105.48	106.02	3776193	4003.68	15754	1855463	49.14
APOLLOHOSP	EQ	29-Aug-2024	6776.45	6799.90	6907.35	6760.30	6878.80	6857.20	6835.48	659960	45111.45	82040	282398	42.79
APOLLOPIPE	EQ	29-Aug-2024	601.95	602.05	620.00	602.00	602.20	607.80	610.11	110473	674.00	7361	56802	51.42
APOLLOTYRE	EQ	29-Aug-2024	497.50	497.50	500.50	485.00	493.10	492.35	494.38	2589238	12800.80	42773	1069957	41.32
APOLSINHOT	EQ	29-Aug-2024	1532.90	1533.05	1565.50	1511.05	1525.00	1545.40	1538.21	2519	38.75	355	1740	69.08
APRAMEYA	SM	29-Aug-2024	71.35	70.00	70.00	65.50	68.40	68.35	68.52	86000	58.92	41	58000	67.44
APS	ST	29-Aug-2024	485.10	472.20	498.95	470.00	479.00	479.50	482.00	58500	281.97	95	47500	81.20
APTECHT	EQ	29-Aug-2024	237.90	238.00	241.82	228.79	231.60	230.87	234.53	554271	1299.92	14081	213916	38.59
APTUS	EQ	29-Aug-2024	318.10	321.95	332.95	317.80	322.75	322.40	323.34	2067984	6686.58	62642	641835	31.04
ARABIAN	SM	29-Aug-2024	82.80	83.95	84.00	82.05	83.00	83.00	83.25	8000	6.66	4	6000	75.00
ARCHIDPLY	BE	29-Aug-2024	137.00	137.00	139.90	133.00	138.00	137.70	137.13	14695	20.15	146	-	-
ARCHIES	EQ	29-Aug-2024	27.09	27.16	27.40	26.00	26.75	26.55	26.66	70851	18.89	572	48160	67.97
ARE&M	EQ	29-Aug-2024	1535.60	1539.80	1548.95	1510.60	1520.00	1520.45	1522.98	392107	5971.71	41859	234397	59.78
ARENTERP	BE	29-Aug-2024	55.30	56.00	56.00	52.53	52.53	52.53	53.29	13605	7.25	106	-	-
ARHAM	SM	29-Aug-2024	138.00	134.00	137.45	133.50	137.20	137.20	134.80	16000	21.57	16	14000	87.50
ARIES	EQ	29-Aug-2024	293.50	293.30	295.80	286.00	287.70	288.60	289.88	140593	407.56	5589	64387	45.80
ARIHANTACA	SM	29-Aug-2024	190.20	187.00	187.00	185.10	185.10	185.10	186.05	1600	2.98	2	1600	100.00
ARIHANTCAP	EQ	29-Aug-2024	76.99	77.00	77.77	75.52	76.24	75.98	76.63	413307	316.73	4280	197768	47.85
ARIHANTSUP	EQ	29-Aug-2024	309.80	306.60	309.80	294.45	300.00	298.45	301.30	37558	113.16	2240	25643	68.28
ARISTO	SM	29-Aug-2024	104.65	99.00	103.80	98.05	103.80	103.80	100.21	8000	8.02	5	4800	60.00
ARMANFIN	EQ	29-Aug-2024	1726.55	1740.00	1740.85	1695.10	1718.00	1702.10	1725.74	57741	996.46	4676	36455	63.14
AROGRANITE	EQ	29-Aug-2024	60.83	61.90	62.50	60.02	60.93	61.34	61.10	44845	27.40	938	26431	58.94
ARROWGREEN	EQ	29-Aug-2024	832.90	846.15	872.00	835.00	867.85	864.40	857.55	102762	881.24	7492	49528	48.20
ARSSINFRA	BE	29-Aug-2024	19.55	19.90	20.00	18.80	19.49	19.28	19.44	7097	1.38	31	-	-
ARTEMISMED	EQ	29-Aug-2024	268.90	267.10	271.40	263.00	265.20	264.30	266.82	154041	411.01	7006	85508	55.51
ARTNIRMAN	BE	29-Aug-2024	68.91	68.90	68.90	67.00	67.00	67.37	67.64	713	0.48	28	-	-
ARVEE	BE	29-Aug-2024	187.00	187.00	189.95	186.00	187.00	187.12	187.17	142	0.27	39	-	-
ARVIND	EQ	29-Aug-2024	399.05	399.00	399.90	388.05	392.50	391.25	392.24	358904	1407.76	10781	215918	60.16
ARVINDFASN	EQ	29-Aug-2024	533.55	537.40	548.00	533.55	540.45	540.25	541.33	2265618	12264.48	72548	1488441	65.70
ARVSMART	EQ	29-Aug-2024	715.60	710.70	714.30	700.00	711.00	712.60	708.22	19772	140.03	2182	10037	50.76
ASAHIINDIA	EQ	29-Aug-2024	640.25	640.25	648.80	632.00	642.00	641.80	640.03	75335	482.16	4799	16133	21.42
ASAHISONG	BE	29-Aug-2024	531.10	525.00	531.10	508.00	523.00	511.25	517.25	11313	58.52	308	-	-
ASAL	EQ	29-Aug-2024	832.25	832.25	838.70	813.00	824.05	821.25	825.18	45633	376.56	4896	23790	52.13
ASALCBR	EQ	29-Aug-2024	876.10	877.00	881.90	847.30	862.90	862.85	863.55	76827	663.44	6563	41921	54.57
ASCOM	ST	29-Aug-2024	130.35	123.85	123.85	123.85	123.85	123.85	123.85	500	0.62	1	500	100.00
ASHALOG	SM	29-Aug-2024	164.65	164.65	164.65	153.00	153.15	153.70	158.02	158000	249.66	148	107000	67.72
ASHAPURMIN	EQ	29-Aug-2024	352.35	351.90	353.15	341.30	346.00	346.50	346.41	156404	541.80	6700	98712	63.11
ASHIANA	EQ	29-Aug-2024	336.40	339.90	345.00	325.95	330.00	330.90	331.79	127535	423.14	7409	77333	60.64
ASHIMASYN	BE	29-Aug-2024	36.12	35.39	35.39	35.39	35.39	35.39	35.39	117821	41.70	305	-	-
ASHOKA	EQ	29-Aug-2024	233.25	233.30	234.90	230.00	230.90	230.95	232.05	687635	1595.65	13845	283509	41.23
ASHOKAMET	EQ	29-Aug-2024	20.19	20.35	21.50	20.15	20.26	20.29	20.42	91277	18.64	785	60224	65.98
ASHOKLEY	EQ	29-Aug-2024	260.45	260.00	260.95	251.85	253.90	253.80	254.58	10575592	26923.81	155414	4061503	38.40
ASIANENE	EQ	29-Aug-2024	420.15	414.05	432.00	399.15	409.45	411.20	412.71	346878	1431.61	6550	174706	50.37
ASIANHOTNR	EQ	29-Aug-2024	187.11	185.06	185.06	182.03	182.03	184.36	184.05	948	1.74	76	563	59.39
ASIANPAINT	EQ	29-Aug-2024	3125.50	3125.50	3143.95	3092.70	3115.00	3115.85	3115.85	849866	26480.53	79759	423891	49.88
ASIANTILES	EQ	29-Aug-2024	93.73	93.01	93.89	89.00	90.87	90.66	90.83	1952614	1773.54	18419	805274	41.24
ASKAUTOLTD	EQ	29-Aug-2024	468.90	468.45	469.75	452.70	459.00	458.30	460.25	255161	1174.38	10574	124990	48.98
ASMS	EQ	29-Aug-2024	17.66	17.99	17.99	16.77	16.77	16.77	17.12	675009	115.54	2521	424687	62.92
ASPINWALL	EQ	29-Aug-2024	301.70	301.75	307.00	296.00	296.65	297.25	301.20	23509	70.81	1448	10427	44.35
ASPIRE	SM	29-Aug-2024	90.50	90.00	90.00	88.25	88.70	88.70	88.89	8000	7.11	4	6000	75.00
ASTEC	EQ	29-Aug-2024	1213.10	1219.20	1219.20	1188.00	1201.70	1200.85	1202.52	17978	216.19	2384	9523	52.97
ASTERDM	EQ	29-Aug-2024	409.90	410.20	412.30	400.10	402.20	402.15	405.15	925297	3748.88	17698	633094	68.42
ASTRAL	EQ	29-Aug-2024	1958.10	1958.45	1961.95	1912.35	1929.55	1930.80	1932.07	281376	5436.39	28416	132734	47.17
ASTRAMICRO	EQ	29-Aug-2024	878.50	878.95	887.95	865.10	874.05	872.65	870.85	179451	1562.75	14736	86247	48.06
ASTRAZEN	EQ	29-Aug-2024	6737.30	6710.00	6748.95	6632.90	6690.00	6661.50	6679.03	4288	286.40	1464	1909	44.52
ASTRON	BE	29-Aug-2024	24.48	25.00	25.20	23.65	24.30	24.30	24.32	72641	17.66	241	-	-
ATALREAL	BE	29-Aug-2024	7.48	7.61	7.61	7.20	7.37	7.36	7.36	115476	8.50	375	-	-
ATAM	EQ	29-Aug-2024	165.67	165.85	167.85	159.60	160.50	160.29	162.79	344118	560.18	3171	100565	29.22
ATFL	EQ	29-Aug-2024	873.25	877.80	877.80	829.75	837.00	837.15	843.48	96498	813.94	7066	47357	49.08
ATGL	EQ	29-Aug-2024	848.80	845.05	847.55	833.20	836.00	837.50	840.66	2342762	19694.74	41222	1445690	61.71
ATL	EQ	29-Aug-2024	51.02	51.00	51.96	49.53	49.93	49.78	50.76	591034	300.02	6207	256699	43.43
ATLANTAA	BE	29-Aug-2024	48.80	49.77	49.77	49.77	49.77	49.77	49.77	15885	7.91	69	-	-
ATMASTCO	ST	29-Aug-2024	273.80	284.95	286.75	263.25	266.00	266.00	270.69	47200	127.77	54	39200	83.05
ATUL	EQ	29-Aug-2024	7899.20	7890.00	7890.00	7762.35	7848.00	7840.75	7822.82	25046	1959.30	7077	7614	30.40
ATULAUTO	BE	29-Aug-2024	645.25	648.00	648.00	635.00	635.10	637.10	641.42	22182	142.28	1023	-	-
AUBANK	EQ	29-Aug-2024	632.55	631.00	649.40	630.20	640.00	640.35	640.96	3767187	24146.32	89768	1387350	36.83
AURDIS	SM	29-Aug-2024	350.35	389.00	420.40	385.25	418.00	417.75	409.11	101500	415.25	187	68000	67.00
AURIONPRO	EQ	29-Aug-2024	1920.75	1919.95	1984.40	1892.35	1950.00	1951.95	1947.90	126645	2466.92	20992	67691	53.45
AUROIMPEX	SM	29-Aug-2024	76.35	84.50	84.50	75.30	75.30	76.05	77.39	27200	21.05	16	19200	70.59
AUROPHARMA	EQ	29-Aug-2024	1564.20	1555.55	1574.90	1555.10	1561.20	1563.15	1564.30	573393	8969.57	31260	267173	46.60
AURUM	BE	29-Aug-2024	216.69	216.69	216.69	206.10	209.30	209.76	210.12	60092	126.27	693	-	-
AURUMPP1	X1	29-Aug-2024	180.40	185.00	185.00	171.40	177.80	171.40	174.85	16808	29.39	82	13750	81.81
AUSOMENT	BE	29-Aug-2024	97.00	97.00	97.00	97.00	97.00	97.00	97.00	1192	1.16	17	-	-
AUTOAXLES	EQ	29-Aug-2024	2048.20	2050.00	2064.25	1990.00	2013.80	2017.25	2014.54	12307	247.93	3173	6049	49.15
AUTOBEES	EQ	29-Aug-2024	263.66	265.65	265.72	261.80	264.50	265.02	263.65	194114	511.79	3463	105868	54.54
AUTOIETF	EQ	29-Aug-2024	26.40	26.45	26.64	26.17	26.54	26.57	26.40	315590	83.32	3327	161192	51.08
AUTOIND	EQ	29-Aug-2024	146.90	145.99	154.10	139.50	153.75	150.76	145.88	1071011	1562.43	20635	275492	25.72
AVADHSUGAR	EQ	29-Aug-2024	702.35	701.00	713.90	690.05	706.00	706.85	702.47	152432	1070.79	11282	44639	29.28
AVALON	EQ	29-Aug-2024	533.40	530.50	532.15	512.20	526.90	518.55	522.28	103804	542.15	7197	50901	49.04
AVANTEL	EQ	29-Aug-2024	182.00	184.00	184.00	175.00	178.20	176.68	178.79	785295	1404.00	19650	488916	62.26
AVANTIFEED	EQ	29-Aug-2024	670.45	671.25	675.10	655.55	660.90	661.05	662.98	559683	3710.60	26901	201100	35.93
AVG	EQ	29-Aug-2024	453.05	459.00	470.05	442.60	453.00	460.00	453.46	44214	200.49	4457	21773	49.24
AVONMORE	BE	29-Aug-2024	14.00	14.00	14.00	13.90	14.00	14.00	13.97	147237	20.56	98	-	-
AVPINFRA	SM	29-Aug-2024	168.35	178.00	181.70	164.00	173.30	171.10	172.74	238400	411.80	144	148800	62.42
AVROIND	EQ	29-Aug-2024	178.69	180.01	180.99	164.62	167.99	166.87	172.67	352694	609.00	6544	154199	43.72
AVSL	ST	29-Aug-2024	174.05	180.00	180.00	180.00	180.00	180.00	180.00	1000	1.80	1	1000	100.00
AVTNPL	EQ	29-Aug-2024	89.62	91.90	93.20	87.81	92.70	92.09	91.36	650882	594.62	8289	225288	34.61
AWFIS	EQ	29-Aug-2024	795.35	794.00	795.20	755.00	758.45	758.55	770.54	354291	2729.95	28511	140226	39.58
AWHCL	EQ	29-Aug-2024	718.00	719.70	722.10	688.40	695.95	693.45	700.53	211028	1478.32	9947	110479	52.35
AWL	EQ	29-Aug-2024	367.15	367.70	370.30	361.90	364.45	363.65	365.38	2126465	7769.57	32707	963973	45.33
AXISBANK	EQ	29-Aug-2024	1170.95	1169.00	1179.90	1163.40	1175.00	1175.40	1173.27	7290114	85532.56	244482	4427006	60.73
AXISBNKETF	EQ	29-Aug-2024	523.13	523.00	525.28	520.34	522.87	523.13	523.04	27434	143.49	96	26987	98.37
AXISBPSETF	EQ	29-Aug-2024	11.97	13.00	13.00	11.91	11.98	11.99	11.98	124090	14.87	460	80142	64.58
AXISCADES	EQ	29-Aug-2024	624.45	621.00	651.00	619.25	650.00	646.85	635.11	296509	1883.15	17558	143491	48.39
AXISCETF	EQ	29-Aug-2024	122.70	122.70	123.11	122.25	123.11	123.00	122.62	752	0.92	38	701	93.22
AXISGOLD	EQ	29-Aug-2024	60.85	61.74	61.74	60.75	60.97	60.87	60.95	74065	45.15	1070	64852	87.56
AXISHCETF	EQ	29-Aug-2024	145.32	145.00	147.67	144.70	145.44	145.35	146.19	9919	14.50	207	6122	61.72
AXISILVER	EQ	29-Aug-2024	86.24	86.57	86.94	85.49	86.00	86.10	86.13	11735	10.11	176	7510	64.00
AXISNIFTY	EQ	29-Aug-2024	271.46	272.50	273.00	269.55	270.25	272.79	272.87	94514	257.90	233	93892	99.34
AXISTECETF	EQ	29-Aug-2024	450.52	449.41	453.90	445.10	445.10	446.35	450.40	3980	17.93	114	2324	58.39
AXITA	EQ	29-Aug-2024	24.48	24.15	24.52	23.90	24.08	24.28	24.14	3729721	900.43	7552	502011	13.46
AXSENSEX	EQ	29-Aug-2024	83.27	83.27	83.76	83.03	83.30	83.30	83.10	4747	3.94	29	3957	83.36
AYMSYNTEX	BE	29-Aug-2024	135.49	135.07	138.75	134.00	137.00	136.53	136.19	33667	45.85	172	-	-
AZAD	EQ	29-Aug-2024	1613.40	1612.65	1612.65	1555.00	1578.00	1574.95	1576.62	124780	1967.30	12567	70503	56.50
BABAFP	SM	29-Aug-2024	55.05	53.65	53.75	53.05	53.70	53.60	53.46	22400	11.98	14	14400	64.29
BAFNAPH	BE	29-Aug-2024	83.00	83.00	84.93	81.00	81.00	81.29	81.51	5627	4.59	70	-	-
BAGFILMS	EQ	29-Aug-2024	10.20	10.30	10.79	9.75	10.40	10.20	10.41	812638	84.61	1752	532793	65.56
BAHETI	SM	29-Aug-2024	392.40	405.00	412.00	380.00	381.10	382.55	398.81	72750	290.13	69	38250	52.58
BAIDFIN	BE	29-Aug-2024	14.71	14.81	14.81	14.35	14.58	14.60	14.52	256382	37.23	668	-	-
BAJAJ-AUTO	EQ	29-Aug-2024	10656.75	10582.05	10850.00	10555.40	10835.90	10807.85	10766.79	693506	74668.35	112887	299551	43.19
BAJAJCON	EQ	29-Aug-2024	266.50	270.40	270.40	262.20	264.40	265.60	265.30	224297	595.06	10153	109822	48.96
BAJAJELEC	EQ	29-Aug-2024	959.90	964.00	968.95	955.00	964.00	963.20	961.69	41708	401.10	4577	19313	46.31
BAJAJFINSV	EQ	29-Aug-2024	1713.50	1716.00	1772.00	1711.55	1758.30	1755.65	1755.12	5508206	96675.55	289557	1764121	32.03
BAJAJHCARE	EQ	29-Aug-2024	399.70	399.00	403.50	384.20	392.00	389.45	391.80	311899	1222.01	11792	149059	47.79
BAJAJHIND	EQ	29-Aug-2024	41.09	41.19	41.45	40.30	40.75	40.74	40.76	12639536	5151.98	33637	4292298	33.96
BAJAJHLDNG	EQ	29-Aug-2024	9972.45	9950.00	10214.00	9938.25	10055.00	10059.60	10087.09	62522	6306.65	20712	21887	35.01
BAJEL	EQ	29-Aug-2024	275.00	275.00	275.30	267.00	269.25	269.90	270.99	178438	483.55	8019	98199	55.03
BAJFINANCE	EQ	29-Aug-2024	6900.00	6889.05	7158.00	6881.55	7066.65	7063.55	7067.96	2639159	186534.71	241887	987836	37.43
BALAJITELE	BE	29-Aug-2024	70.49	71.60	71.60	69.50	70.10	69.94	70.80	106239	75.21	425	-	-
BALAMINES	EQ	29-Aug-2024	2193.70	2209.70	2249.00	2184.00	2208.00	2208.30	2219.95	95989	2130.91	11127	25634	26.71
BALAXI	EQ	29-Aug-2024	107.25	107.25	109.85	104.93	105.25	105.73	106.62	20676	22.05	1046	9881	47.79
BALCO	ST	29-Aug-2024	91.65	87.10	87.10	87.10	87.10	87.10	87.10	13200	11.50	11	13200	100.00
BALKRISHNA	EQ	29-Aug-2024	25.37	25.96	26.10	24.25	24.60	24.74	25.30	358223	90.64	2581	196779	54.93
BALKRISIND	EQ	29-Aug-2024	2820.45	2820.45	2865.85	2800.05	2860.00	2851.70	2830.86	309827	8770.78	21815	174672	56.38
BALMLAWRIE	EQ	29-Aug-2024	278.25	278.40	279.85	272.55	275.80	274.65	275.80	287695	793.47	8158	152704	53.08
BALPHARMA	EQ	29-Aug-2024	152.58	154.30	156.00	147.00	152.40	150.86	151.57	261487	396.34	3828	118374	45.27
BALRAMCHIN	EQ	29-Aug-2024	587.40	582.20	588.65	566.45	577.85	578.80	574.88	3749834	21557.05	57351	1336266	35.64
BALUFORGE	EQ	29-Aug-2024	771.50	768.25	779.90	725.00	756.40	746.35	746.68	932226	6960.76	19646	456495	48.97
BANARBEADS	EQ	29-Aug-2024	98.12	100.50	100.51	96.43	98.40	97.65	98.41	10598	10.43	294	4332	40.88
BANARISUG	EQ	29-Aug-2024	3109.15	3125.00	3175.00	3066.90	3100.00	3102.65	3110.17	16640	517.53	2061	12592	75.67
BANCOINDIA	EQ	29-Aug-2024	676.50	678.00	681.75	665.55	675.00	674.75	671.85	60601	407.15	3668	32668	53.91
BANDHANBNK	EQ	29-Aug-2024	196.66	196.68	197.44	191.64	194.22	193.93	193.63	21247971	41142.56	104223	11464405	53.96
BANG	EQ	29-Aug-2024	58.91	58.09	61.70	57.52	60.65	60.41	60.06	171494	102.99	2571	94801	55.28
BANKA	BE	29-Aug-2024	127.03	133.37	133.38	130.10	133.38	133.38	133.02	55591	73.95	376	-	-
BANKBARODA	EQ	29-Aug-2024	249.85	249.85	250.70	247.65	250.10	249.80	249.51	9988780	24923.48	78220	3791498	37.96
BANKBEES	EQ	29-Aug-2024	524.84	524.99	526.54	523.31	524.80	524.79	525.40	1024118	5380.72	7532	835046	81.54
BANKBETF	EQ	29-Aug-2024	51.49	51.49	52.27	51.29	51.55	51.53	51.51	10444	5.38	197	4736	45.35
BANKETF	EQ	29-Aug-2024	515.80	515.81	518.50	514.50	516.45	516.25	517.00	4478	23.15	712	4329	96.67
BANKETFADD	EQ	29-Aug-2024	51.76	51.95	52.20	51.79	51.95	52.04	52.10	68684	35.79	145	67864	98.81
BANKIETF	EQ	29-Aug-2024	52.03	52.85	52.85	51.61	52.10	51.82	52.14	1431625	746.49	1468	1138923	79.55
BANKINDIA	EQ	29-Aug-2024	117.93	117.50	118.15	116.50	116.99	116.99	117.05	6780777	7936.87	29288	4821768	71.11
BANKNIFTY1	EQ	29-Aug-2024	524.69	524.50	527.50	523.05	527.50	524.52	525.77	1507069	7923.77	499	1498983	99.46
BANSALWIRE	EQ	29-Aug-2024	385.25	382.00	410.20	380.30	405.50	404.75	400.04	1818740	7275.69	36417	668186	36.74
BANSWRAS	EQ	29-Aug-2024	146.66	149.60	149.60	145.31	146.00	146.30	146.33	196936	288.17	1319	184332	93.60
BARBEQUE	EQ	29-Aug-2024	650.85	651.00	651.00	624.40	631.00	628.35	635.08	49333	313.30	4462	20578	41.71
BASF	EQ	29-Aug-2024	6789.70	6755.60	6947.00	6613.05	6910.00	6879.65	6738.33	65581	4419.06	9857	46604	71.06
BASILIC	ST	29-Aug-2024	576.35	571.10	571.10	553.25	557.10	561.65	562.74	21900	123.24	64	21000	95.89
BASML	EQ	29-Aug-2024	62.78	63.00	64.50	61.12	61.51	61.84	62.76	1115331	700.01	9258	604877	54.23
BATAINDIA	EQ	29-Aug-2024	1449.85	1449.85	1462.20	1429.55	1459.40	1450.35	1446.29	386922	5596.00	13739	205228	53.04
BAWEJA	SM	29-Aug-2024	85.10	85.00	86.80	83.00	84.00	84.05	84.95	40800	34.66	45	28000	68.63
BAYERCROP	EQ	29-Aug-2024	6363.05	6349.00	6450.45	6300.80	6304.00	6316.60	6376.15	97375	6208.77	4747	87569	89.93
BBETF0432	EQ	29-Aug-2024	1174.27	1184.29	1184.29	1174.28	1174.51	1174.51	1182.47	835	9.87	32	742	88.86
BBL	EQ	29-Aug-2024	5334.35	5370.00	5420.00	5270.75	5324.85	5321.45	5317.01	54560	2900.96	8125	35171	64.46
BBNPNBETF	EQ	29-Aug-2024	51.32	51.32	51.35	50.50	51.35	51.35	51.28	361	0.19	31	331	91.69
BBNPPGOLD	EQ	29-Aug-2024	70.70	70.95	71.10	70.70	71.10	71.10	71.02	75	0.05	17	41	54.67
BBOX	BE	29-Aug-2024	540.50	540.00	548.00	513.50	519.00	516.00	520.89	402867	2098.49	4796	-	-
BBTC	EQ	29-Aug-2024	2574.90	2580.90	2604.90	2512.60	2542.00	2534.25	2553.20	69218	1767.27	9700	25964	37.51
BBTCL	EQ	29-Aug-2024	237.14	241.95	241.95	235.35	236.99	236.42	236.54	5563	13.16	199	4575	82.24
BCLIND	EQ	29-Aug-2024	57.96	59.00	59.03	57.50	58.40	58.42	58.30	1354111	789.48	8815	538668	39.78
BCONCEPTS	EQ	29-Aug-2024	671.90	665.00	674.70	646.30	657.00	651.40	660.72	9121	60.26	1888	5549	60.84
BDL	EQ	29-Aug-2024	1323.25	1323.15	1324.00	1277.20	1300.00	1298.65	1295.25	1087666	14088.01	65421	584362	53.73
BEACON	SM	29-Aug-2024	120.55	118.00	119.00	109.75	109.90	110.35	113.51	202000	229.29	94	168000	83.17
BEARDSELL	EQ	29-Aug-2024	34.95	35.85	35.85	34.87	35.00	35.12	35.30	53341	18.83	610	27190	50.97
BECTORFOOD	EQ	29-Aug-2024	1559.35	1550.10	1619.00	1542.20	1560.00	1556.70	1577.89	261896	4132.43	30531	113039	43.16
BEDMUTHA	EQ	29-Aug-2024	232.14	233.93	233.93	221.55	228.80	226.22	228.74	7921	18.12	315	5647	71.29
BEL	EQ	29-Aug-2024	299.95	299.35	301.05	292.10	296.80	296.20	296.06	19185385	56799.36	302454	9185844	47.88
BEML	EQ	29-Aug-2024	3895.55	3902.00	3938.95	3808.00	3821.05	3823.85	3870.41	172790	6687.69	25908	53012	30.68
BEPL	EQ	29-Aug-2024	163.68	163.10	168.90	159.10	162.44	162.21	163.03	3540717	5772.56	42980	967930	27.34
BERGEPAINT	EQ	29-Aug-2024	573.85	573.85	576.00	568.30	569.75	572.05	572.61	690713	3955.09	28184	234880	34.01
BESTAGRO	EQ	29-Aug-2024	661.45	658.05	669.65	646.05	663.00	663.45	658.66	78368	516.17	5200	35593	45.42
BETA	SM	29-Aug-2024	1505.20	1588.00	1678.90	1496.45	1670.00	1663.15	1593.44	26200	417.48	219	17800	67.94
BEWLTD	SM	29-Aug-2024	1450.00	1400.00	1430.00	1400.00	1405.00	1408.35	1410.00	875	12.34	7	875	100.00
BFINVEST	EQ	29-Aug-2024	590.15	590.95	597.25	580.00	584.30	583.00	586.91	43295	254.10	3813	22610	52.22
BFSI	EQ	29-Aug-2024	24.08	23.50	24.28	23.50	24.17	24.14	24.16	548945	132.65	946	467562	85.17
BFUTILITIE	EQ	29-Aug-2024	792.70	796.50	804.95	775.00	783.00	781.25	789.43	196100	1548.08	12020	78398	39.98
BGRENERGY	BE	29-Aug-2024	54.50	53.41	53.41	53.41	53.41	53.41	53.41	22971	12.27	117	-	-
BHAGCHEM	EQ	29-Aug-2024	402.80	399.95	408.80	385.25	392.80	392.50	396.51	306630	1215.83	7766	177989	58.05
BHAGERIA	EQ	29-Aug-2024	236.36	236.00	243.00	231.33	238.01	237.85	237.37	2081224	4940.30	40754	288869	13.88
BHAGYANGR	EQ	29-Aug-2024	104.19	104.65	106.59	100.54	101.98	101.25	103.33	120288	124.30	3275	60629	50.40
BHANDARI	EQ	29-Aug-2024	7.51	7.51	7.65	7.11	7.28	7.18	7.38	1918779	141.64	2521	1029172	53.64
BHARATFORG	EQ	29-Aug-2024	1584.50	1584.50	1589.00	1556.25	1579.90	1577.90	1569.02	816590	12812.44	30164	415340	50.86
BHARATGEAR	EQ	29-Aug-2024	114.11	114.70	114.89	110.80	111.38	111.25	112.00	55966	62.68	1276	31688	56.62
BHARATRAS	EQ	29-Aug-2024	13403.05	13366.30	13550.00	12512.10	12903.00	12814.95	13014.69	9899	1288.32	4011	2857	28.86
BHARATWIRE	EQ	29-Aug-2024	286.20	287.00	299.00	284.20	291.95	290.10	293.37	1075449	3155.01	29225	530521	49.33
BHARTIARTL	EQ	29-Aug-2024	1556.35	1565.00	1571.70	1545.95	1565.00	1565.90	1561.10	8036748	125461.76	222292	4589981	57.11
BHARTIHEXA	EQ	29-Aug-2024	1177.95	1185.05	1187.00	1167.05	1185.95	1175.25	1175.44	148366	1743.95	13965	80465	54.23
BHEL	EQ	29-Aug-2024	294.60	294.95	294.95	287.10	291.50	291.00	290.41	11000139	31945.68	101065	3815965	34.69
BHINVIT	IV	29-Aug-2024	106.51	107.60	108.20	106.31	108.20	107.80	107.25	41423	44.43	531	37483	90.49
BIGBLOC	EQ	29-Aug-2024	242.05	243.90	245.95	238.05	239.05	239.90	240.58	75234	181.00	4791	41684	55.41
BIKAJI	EQ	29-Aug-2024	831.20	830.00	839.85	818.00	834.95	833.70	829.80	329263	2732.24	19285	127367	38.68
BIL	EQ	29-Aug-2024	478.40	480.85	502.30	461.00	495.00	500.60	494.65	17522	86.67	418	15294	87.28
BINANIIND	EQ	29-Aug-2024	15.18	15.18	15.57	14.75	14.81	14.96	14.96	33645	5.03	198	26542	78.89
BIOCON	EQ	29-Aug-2024	356.70	364.00	364.95	350.05	354.80	355.45	356.66	5275221	18814.40	48663	1445206	27.40
BIOFILCHEM	EQ	29-Aug-2024	64.93	64.80	65.50	64.01	64.95	64.76	64.73	31009	20.07	744	12769	41.18
BIRDYS	ST	29-Aug-2024	93.00	95.00	95.00	91.00	91.00	91.00	93.00	3600	3.35	3	3600	100.00
BIRET	RR	29-Aug-2024	267.98	267.98	268.80	265.51	268.00	267.46	267.85	193704	518.83	1280	182447	94.19
BIRLACABLE	EQ	29-Aug-2024	277.45	277.70	279.40	269.00	271.95	271.25	273.23	98449	268.99	4072	46807	47.54
BIRLACORPN	EQ	29-Aug-2024	1332.65	1332.65	1342.65	1302.35	1310.00	1308.50	1314.82	129519	1702.94	18340	69348	53.54
BIRLAMONEY	BE	29-Aug-2024	160.19	160.90	160.95	155.25	159.40	158.79	158.59	48209	76.45	571	-	-
BLAL	EQ	29-Aug-2024	281.80	281.70	287.50	278.10	279.95	279.10	281.80	137202	386.63	6289	75568	55.08
BLBLIMITED	BE	29-Aug-2024	20.04	19.65	19.65	19.63	19.63	19.63	19.64	20208	3.97	42	-	-
BLISSGVS	EQ	29-Aug-2024	127.75	128.00	128.50	124.55	125.90	125.99	126.17	513561	647.95	7087	276579	53.86
BLKASHYAP	EQ	29-Aug-2024	116.89	118.45	119.40	112.58	114.00	113.83	115.05	932881	1073.31	10176	485935	52.09
BLS	EQ	29-Aug-2024	434.05	431.00	435.00	423.80	425.60	426.60	428.96	2336692	10023.36	42718	671286	28.73
BLSE	EQ	29-Aug-2024	246.96	246.80	250.74	240.05	248.80	248.03	246.23	1417387	3489.97	20969	475972	33.58
BLUECHIP	BE	29-Aug-2024	5.33	5.43	5.43	5.43	5.43	5.43	5.43	52935	2.87	86	-	-
BLUEDART	EQ	29-Aug-2024	8275.60	8299.95	8316.95	8121.00	8125.00	8132.95	8176.34	5154	421.41	2636	2548	49.44
BLUEJET	EQ	29-Aug-2024	487.90	492.90	494.90	481.00	485.00	485.55	487.02	94199	458.77	3395	44920	47.69
BLUEPEBBLE	SM	29-Aug-2024	276.00	267.05	271.05	267.05	271.05	271.05	269.03	4000	10.76	5	2400	60.00
BLUESTARCO	EQ	29-Aug-2024	1746.65	1761.50	1764.80	1692.00	1692.20	1695.90	1710.75	293096	5014.15	31749	176872	60.35
BMETRICS	SM	29-Aug-2024	145.70	141.00	149.75	141.00	147.30	146.90	145.12	28400	41.21	60	18800	66.20
BODALCHEM	EQ	29-Aug-2024	82.89	83.00	84.67	80.90	81.90	81.61	82.41	912735	752.17	10212	414916	45.46
BOMDYEING	EQ	29-Aug-2024	223.21	220.00	220.00	211.61	214.00	214.02	214.83	3636895	7813.10	32451	1690042	46.47
BOROLTD	EQ	29-Aug-2024	433.40	433.50	436.65	422.60	429.00	427.55	427.14	125145	534.54	8790	63004	50.34
BORORENEW	EQ	29-Aug-2024	526.35	527.95	536.00	517.50	519.60	519.70	526.62	536287	2824.18	22003	168363	31.39
BOROSCI	EQ	29-Aug-2024	203.06	204.43	207.24	196.10	200.00	201.27	200.45	345134	691.82	11370	170958	49.53
BOSCHLTD	EQ	29-Aug-2024	31940.15	31940.15	32199.95	31500.00	31625.60	31731.85	31709.05	17160	5441.27	6020	7487	43.63
BPCL	EQ	29-Aug-2024	348.15	349.80	357.55	347.15	356.50	356.45	352.97	13054801	46079.45	124810	5599247	42.89
BPL	BE	29-Aug-2024	124.34	125.23	125.23	120.00	122.99	122.40	122.20	65823	80.44	746	-	-
BRACEPORT	ST	29-Aug-2024	175.90	184.65	184.65	168.20	174.00	173.15	183.05	1734400	3174.74	739	1686400	97.23
BRIGADE	EQ	29-Aug-2024	1173.60	1170.00	1212.00	1166.35	1205.05	1202.20	1194.85	370295	4424.46	28643	196766	53.14
BRITANNIA	EQ	29-Aug-2024	5703.35	5710.00	5845.00	5696.15	5842.85	5831.40	5801.19	351330	20381.33	63325	116922	33.28
BRNL	BE	29-Aug-2024	49.65	51.60	51.60	49.65	51.00	50.95	50.65	57912	29.33	546	-	-
BROOKS	BE	29-Aug-2024	125.10	123.95	126.90	118.84	121.45	119.92	122.10	112308	137.13	359	-	-
BSE	EQ	29-Aug-2024	2780.65	2784.00	2837.00	2762.20	2815.00	2811.75	2804.72	1080089	30293.48	74174	551230	51.04
BSE500IETF	EQ	29-Aug-2024	39.84	40.08	40.08	39.50	39.75	39.74	39.73	333421	132.48	824	273512	82.03
BSHSL	EQ	29-Aug-2024	197.18	199.40	199.40	194.01	196.11	195.14	196.24	18251	35.82	806	13149	72.05
BSL	EQ	29-Aug-2024	229.29	227.10	231.59	216.95	219.00	220.71	224.19	42702	95.73	2187	18395	43.08
BSLGOLDETF	EQ	29-Aug-2024	64.02	64.02	64.48	63.76	64.20	64.19	64.13	32683	20.96	442	23650	72.36
BSLNIFTY	EQ	29-Aug-2024	28.76	28.86	28.87	28.51	28.85	28.80	28.79	260180	74.90	5371	135662	52.14
BSLSENETFG	EQ	29-Aug-2024	80.88	81.47	81.47	79.70	81.19	80.95	80.89	1762	1.43	107	888	50.40
BSOFT	EQ	29-Aug-2024	661.35	659.50	686.45	657.00	679.90	679.00	677.72	12523455	84874.46	178200	4307040	34.39
BTML	BE	29-Aug-2024	12.33	12.08	12.57	12.08	12.57	12.57	12.28	367784	45.17	170	-	-
BULKCORP	SM	29-Aug-2024	128.00	124.10	129.00	124.00	126.20	126.20	127.18	67200	85.47	46	12000	17.86
BURNPUR	BE	29-Aug-2024	7.51	7.79	7.79	7.25	7.41	7.33	7.42	190721	14.16	756	-	-
BUTTERFLY	EQ	29-Aug-2024	922.85	927.60	992.00	922.25	951.00	942.70	961.33	61324	589.53	7037	17477	28.50
BVCL	EQ	29-Aug-2024	64.31	65.48	66.98	63.50	64.75	64.30	64.80	46694	30.26	1169	27020	57.87
BYKE	BE	29-Aug-2024	77.05	75.50	76.50	75.50	76.50	76.50	75.57	183600	138.74	63	-	-
CADSYS	SM	29-Aug-2024	142.20	147.45	147.45	138.70	143.95	144.15	142.58	28500	40.63	51	21500	75.44
CALSOFT	EQ	29-Aug-2024	21.69	22.25	22.25	21.24	21.45	21.39	21.62	62868	13.59	320	36551	58.14
CAMLINFINE	EQ	29-Aug-2024	103.66	104.05	105.75	101.92	103.48	103.20	103.70	579288	600.70	7249	206466	35.64
CAMPUS	EQ	29-Aug-2024	280.45	280.00	282.75	276.30	278.25	277.25	278.70	342800	955.38	11622	183121	53.42
CAMS	EQ	29-Aug-2024	4337.95	4346.90	4418.90	4309.00	4351.00	4336.20	4353.75	150538	6554.04	20532	38479	25.56
CANARYS	ST	29-Aug-2024	50.95	49.50	50.85	48.40	48.40	48.60	49.01	120000	58.81	30	112000	93.33
CANBK	EQ	29-Aug-2024	110.23	110.23	110.75	108.85	110.30	110.28	109.83	13192113	14489.40	71071	5367000	40.68
CANFINHOME	EQ	29-Aug-2024	873.70	873.70	903.85	868.50	884.05	882.90	888.51	2174332	19319.22	85412	626181	28.80
CANTABIL	EQ	29-Aug-2024	255.65	255.65	258.45	248.35	249.55	249.55	251.21	241630	607.01	7161	130936	54.19
CAPACITE	EQ	29-Aug-2024	389.60	389.80	392.30	373.05	383.45	379.35	381.05	1290005	4915.58	25524	710536	55.08
CAPITALSFB	EQ	29-Aug-2024	302.20	305.20	305.20	295.45	297.00	297.00	298.34	84160	251.08	3743	61986	73.65
CAPLIPOINT	EQ	29-Aug-2024	1847.80	1839.95	1863.00	1782.55	1807.95	1794.45	1816.84	237846	4321.28	21275	86761	36.48
CAPTRUST	EQ	29-Aug-2024	161.07	163.88	165.30	155.71	159.05	159.05	159.31	61331	97.71	4583	25122	40.96
CARBORUNIV	EQ	29-Aug-2024	1509.80	1514.00	1532.00	1505.00	1515.00	1512.90	1516.36	161474	2448.52	10664	130015	80.52
CAREERP	BE	29-Aug-2024	537.65	537.75	540.00	510.85	524.00	520.50	525.42	26787	140.74	360	-	-
CARERATING	EQ	29-Aug-2024	990.65	994.50	995.65	975.10	987.00	983.30	984.84	37098	365.35	2757	29962	80.76
CARTRADE	EQ	29-Aug-2024	871.05	875.00	887.15	845.00	853.90	852.20	858.13	103248	886.00	10972	46068	44.62
CARYSIL	EQ	29-Aug-2024	907.60	906.40	907.60	877.65	889.20	889.05	892.80	101283	904.25	7023	56872	56.15
CASTROLIND	EQ	29-Aug-2024	274.25	274.00	274.20	265.35	266.20	266.20	268.97	5201565	13990.85	63449	2160547	41.54
CBAZAAR	SM	29-Aug-2024	15.55	15.45	16.00	15.45	15.50	15.50	15.75	48000	7.56	6	32000	66.67
CCHHL	BE	29-Aug-2024	20.64	21.05	21.05	21.05	21.05	21.05	21.05	29951	6.30	43	-	-
CCL	EQ	29-Aug-2024	716.95	716.95	723.00	707.40	716.30	719.75	714.46	110338	788.32	6587	48260	43.74
CDSL	EQ	29-Aug-2024	1493.25	1485.00	1485.00	1425.00	1431.95	1431.40	1441.61	4290237	61848.63	238950	2054458	47.89
CEATLTD	EQ	29-Aug-2024	2842.75	2844.95	2865.30	2778.30	2798.50	2792.70	2809.23	100620	2826.65	11196	39843	39.60
CEIGALL	EQ	29-Aug-2024	396.85	400.95	401.40	387.15	389.70	389.15	393.77	825213	3249.47	23134	569591	69.02
CELEBRITY	EQ	29-Aug-2024	17.35	17.40	17.47	16.88	17.00	17.06	17.11	174952	29.94	1365	115534	66.04
CELLECOR	SM	29-Aug-2024	35.60	36.00	36.45	33.10	34.00	34.05	34.40	546000	187.83	91	366000	67.03
CELLO	EQ	29-Aug-2024	888.40	890.00	890.00	868.90	881.00	875.00	878.01	119479	1049.04	9679	79500	66.54
CELLPOINT	SM	29-Aug-2024	32.20	31.90	32.50	31.90	32.40	32.40	32.25	18000	5.80	13	14400	80.00
CENTENKA	EQ	29-Aug-2024	763.90	758.00	764.95	740.00	752.00	754.65	751.96	37292	280.42	2178	22081	59.21
CENTEXT	BE	29-Aug-2024	27.73	28.20	28.20	26.51	27.16	26.76	27.01	112113	30.28	751	-	-
CENTRALBK	EQ	29-Aug-2024	61.13	60.75	61.50	60.11	61.31	61.39	60.93	4405086	2683.84	21424	1901825	43.17
CENTRUM	EQ	29-Aug-2024	36.52	36.69	37.39	36.03	36.84	36.87	36.51	504055	184.02	4611	227721	45.18
CENTUM	EQ	29-Aug-2024	1565.60	1569.50	1625.00	1560.00	1618.00	1611.05	1598.00	33038	527.95	4876	16048	48.57
CENTURYPLY	EQ	29-Aug-2024	793.65	788.00	790.30	774.05	781.00	785.00	781.26	125480	980.32	8235	39160	31.21
CENTURYTEX	EQ	29-Aug-2024	2492.25	2490.00	2491.15	2411.00	2429.10	2420.95	2441.94	200683	4900.56	30370	84530	42.12
CERA	EQ	29-Aug-2024	9587.60	9635.55	9641.40	9437.00	9470.00	9463.20	9524.69	5979	569.48	2574	2470	41.31
CEREBRAINT	BE	29-Aug-2024	12.10	12.70	12.70	12.20	12.70	12.70	12.69	401389	50.95	327	-	-
CESC	EQ	29-Aug-2024	204.11	204.50	205.30	197.00	198.52	198.30	200.23	7459586	14936.38	64998	2695467	36.13
CGCL	EQ	29-Aug-2024	213.77	215.03	219.00	211.01	213.00	212.40	214.23	628763	1347.02	13945	131985	20.99
CGPOWER	EQ	29-Aug-2024	711.80	713.65	723.80	699.00	701.50	700.80	707.91	1447106	10244.24	65693	622802	43.04
CGRAPHICS	SM	29-Aug-2024	196.80	196.05	196.05	187.00	187.00	187.00	189.65	89600	169.92	54	64000	71.43
CHALET	EQ	29-Aug-2024	810.40	800.00	845.00	797.00	809.65	801.90	824.69	455191	3753.92	31628	116689	25.64
CHAMBLFERT	EQ	29-Aug-2024	515.15	515.50	516.00	500.60	512.25	508.90	506.16	3918028	19831.50	49165	1847453	47.15
CHAVDA	SM	29-Aug-2024	176.60	175.10	188.50	165.60	182.10	182.30	178.48	622000	1110.14	551	253000	40.68
CHEMBOND	EQ	29-Aug-2024	630.75	629.40	640.65	619.95	632.90	629.50	630.05	14002	88.22	1948	7100	50.71
CHEMCON	EQ	29-Aug-2024	273.10	271.00	274.05	265.40	268.40	267.15	268.72	63871	171.63	4445	34329	53.75
CHEMFAB	EQ	29-Aug-2024	901.25	896.00	922.90	876.65	908.50	913.80	899.37	18237	164.02	1616	13194	72.35
CHEMPLASTS	EQ	29-Aug-2024	499.65	501.00	501.10	488.50	493.80	492.15	493.13	188674	930.41	13151	108418	57.46
CHENNPETRO	EQ	29-Aug-2024	970.10	974.00	985.70	960.00	965.00	965.40	969.75	393697	3817.86	22114	156792	39.83
CHETANA	SM	29-Aug-2024	80.65	80.80	81.80	75.75	77.00	76.50	78.70	96000	75.55	58	78400	81.67
CHEVIOT	EQ	29-Aug-2024	1560.70	1560.05	1649.00	1528.00	1557.00	1540.55	1581.90	37030	585.78	6131	13681	36.95
CHOICEIN	EQ	29-Aug-2024	431.30	431.20	442.00	428.00	438.00	439.55	434.83	1003545	4363.70	13455	242366	24.15
CHOLAFIN	EQ	29-Aug-2024	1450.70	1443.00	1478.90	1435.20	1458.00	1455.60	1462.37	1510639	22091.19	56230	683208	45.23
CHOLAHLDNG	EQ	29-Aug-2024	1639.95	1648.00	1659.60	1621.05	1635.60	1649.35	1649.18	276134	4553.96	25839	216328	78.34
CIEINDIA	EQ	29-Aug-2024	584.05	588.00	591.70	578.20	584.00	586.70	583.25	245332	1430.89	11912	99035	40.37
CIGNITITEC	EQ	29-Aug-2024	1369.80	1370.60	1374.80	1362.25	1369.95	1370.10	1369.76	71210	975.41	1853	59899	84.12
CINELINE	EQ	29-Aug-2024	123.20	123.00	123.00	121.54	121.54	121.93	122.16	25928	31.67	625	19724	76.07
CINEVISTA	EQ	29-Aug-2024	17.75	17.50	19.52	17.50	19.52	19.52	19.33	228225	44.11	340	170751	74.82
CIPLA	EQ	29-Aug-2024	1618.20	1622.00	1642.30	1609.00	1616.00	1618.55	1623.31	2749546	44633.69	115197	1156524	42.06
CLEAN	EQ	29-Aug-2024	1514.10	1514.10	1521.05	1470.05	1478.00	1476.55	1484.54	231834	3441.67	18963	132455	57.13
CLEDUCATE	EQ	29-Aug-2024	94.60	95.50	96.10	90.21	93.50	94.63	94.41	448262	423.20	10451	156496	34.91
CLOUD	ST	29-Aug-2024	24.90	26.00	26.10	25.90	26.10	26.10	26.06	165000	43.00	130	160000	96.97
CLSEL	EQ	29-Aug-2024	235.74	237.00	237.70	225.00	229.00	228.19	229.04	187918	430.40	9490	88595	47.15
CLSL	SM	29-Aug-2024	63.25	63.25	63.70	60.30	61.35	61.00	61.81	88000	54.40	41	52000	59.09
CMMIPL	ST	29-Aug-2024	2.50	2.55	2.55	2.50	2.55	2.55	2.55	96000	2.45	25	81000	84.38
CMNL	SM	29-Aug-2024	99.30	99.00	102.90	99.00	101.75	100.00	99.96	81000	80.97	49	67500	83.33
CMRSL	SM	29-Aug-2024	122.40	119.60	125.10	119.60	124.00	124.50	123.87	8000	9.91	10	8000	100.00
CMSINFO	EQ	29-Aug-2024	558.65	558.65	561.50	540.20	542.00	541.85	546.94	463865	2537.04	27426	293657	63.31
COALINDIA	EQ	29-Aug-2024	526.35	526.35	530.00	516.10	529.15	527.55	523.40	9147836	47880.19	183043	4233733	46.28
COASTCORP	EQ	29-Aug-2024	280.75	280.75	287.00	271.25	272.50	272.75	274.94	26332	72.40	1188	19121	72.62
COCHINSHIP	EQ	29-Aug-2024	2012.70	2010.00	2025.00	1935.00	1959.85	1954.80	1968.62	1848011	36380.36	117114	780640	42.24
COFFEEDAY	BE	29-Aug-2024	38.99	39.09	39.09	37.70	38.01	38.10	38.21	564600	215.72	2920	-	-
COFORGE	EQ	29-Aug-2024	6255.45	6238.00	6348.85	6185.15	6290.00	6282.25	6276.44	305394	19167.86	38642	60709	19.88
COLPAL	EQ	29-Aug-2024	3594.60	3594.00	3638.00	3550.05	3595.05	3607.15	3586.09	723322	25939.01	33141	381055	52.68
COMMITTED	SM	29-Aug-2024	55.25	56.00	57.45	56.00	56.10	56.85	56.50	19200	10.85	10	17600	91.67
COMMOIETF	EQ	29-Aug-2024	95.22	96.21	96.21	93.65	94.94	95.14	94.73	71955	68.16	1198	34529	47.99
COMPUSOFT	EQ	29-Aug-2024	31.89	31.80	32.36	31.20	31.88	31.53	31.75	123351	39.16	913	77214	62.60
COMSYN	EQ	29-Aug-2024	66.97	67.13	68.82	65.55	68.00	68.36	66.91	50307	33.66	674	16767	33.33
CONCOR	EQ	29-Aug-2024	971.95	974.00	974.00	951.10	963.90	963.00	960.68	1775884	17060.55	67773	1066911	60.08
CONCORDBIO	EQ	29-Aug-2024	1612.60	1629.95	1815.00	1582.00	1707.00	1705.60	1722.48	2265950	39030.54	142585	320836	14.16
CONFIPET	EQ	29-Aug-2024	89.72	90.00	90.70	87.50	87.94	88.11	88.74	1964418	1743.20	16302	818665	41.67
CONS	EQ	29-Aug-2024	121.52	121.51	122.52	120.22	121.95	121.95	120.96	2075	2.51	57	1768	85.20
CONSOFINVT	EQ	29-Aug-2024	227.63	228.80	233.34	222.05	225.40	223.24	225.10	16154	36.36	1248	8833	54.68
CONSUMBEES	EQ	29-Aug-2024	132.70	135.81	135.81	131.42	132.79	132.77	132.55	92541	122.66	1295	56436	60.98
CONSUMIETF	EQ	29-Aug-2024	123.27	123.53	124.26	122.69	123.58	123.52	123.01	18186	22.37	370	9432	51.86
CONTI	ST	29-Aug-2024	61.00	57.95	61.65	57.95	61.65	61.65	58.46	26664	15.59	8	26664	100.00
CONTROLPR	EQ	29-Aug-2024	778.70	782.00	782.95	768.00	773.60	772.30	774.54	36732	284.50	3616	24827	67.59
COOLCAPS	SM	29-Aug-2024	381.75	395.00	395.00	381.75	385.00	384.65	386.03	9250	35.71	34	9000	97.30
CORALFINAC	EQ	29-Aug-2024	58.57	59.45	59.45	56.11	57.95	56.98	57.28	54218	31.05	1624	25603	47.22
CORDSCABLE	BE	29-Aug-2024	221.24	220.10	223.00	214.70	216.90	216.61	216.84	18732	40.62	307	-	-
COROMANDEL	EQ	29-Aug-2024	1735.95	1737.00	1741.40	1706.05	1734.30	1724.85	1721.36	380265	6545.74	23921	208574	54.85
COSMOFIRST	EQ	29-Aug-2024	784.85	787.00	806.35	767.95	773.00	772.90	786.24	214832	1689.10	12927	69323	32.27
COUNCODOS	BE	29-Aug-2024	7.43	7.40	7.40	7.05	7.05	7.09	7.15	188696	13.49	453	-	-
CPS	SM	29-Aug-2024	283.10	289.00	289.00	289.00	289.00	289.00	289.00	600	1.73	1	600	100.00
CPSEETF	EQ	29-Aug-2024	102.98	103.59	103.59	101.72	102.90	102.75	102.38	3229340	3306.33	22832	1358225	42.06
CRAFTSMAN	EQ	29-Aug-2024	6155.95	6065.05	6150.15	5958.60	6018.00	6042.40	6052.64	41955	2539.38	11743	17224	41.05
CRAYONS	SM	29-Aug-2024	118.95	117.00	120.05	117.00	119.00	119.00	119.33	30000	35.80	25	28000	93.33
CREATIVE	EQ	29-Aug-2024	795.80	785.00	816.30	781.20	799.00	798.70	802.23	73629	590.67	5664	36073	48.99
CREATIVEYE	BE	29-Aug-2024	6.20	6.32	6.32	6.32	6.32	6.32	6.32	4493	0.28	25	-	-
CREDITACC	EQ	29-Aug-2024	1201.75	1202.00	1217.90	1190.05	1194.00	1192.75	1199.75	138300	1659.26	10649	71795	51.91
CREST	EQ	29-Aug-2024	464.20	468.20	468.20	452.00	456.50	456.60	458.65	70451	323.13	5173	33692	47.82
CRISIL	EQ	29-Aug-2024	4538.05	4542.00	4542.00	4470.00	4492.00	4496.60	4494.10	13818	620.99	4342	7400	53.55
CROMPTON	EQ	29-Aug-2024	462.80	462.80	466.90	456.30	466.00	465.00	461.71	1956008	9031.08	39022	969328	49.56
CROWN	BE	29-Aug-2024	268.45	268.45	268.45	263.10	263.10	263.10	265.46	10910	28.96	73	-	-
CSBBANK	EQ	29-Aug-2024	323.80	325.80	327.45	320.00	322.45	322.65	322.86	328952	1062.06	8411	216680	65.87
CSLFINANCE	EQ	29-Aug-2024	415.45	421.70	421.70	409.20	418.50	415.60	413.51	78608	325.05	3733	55589	70.72
CTE	BE	29-Aug-2024	110.11	115.61	115.61	107.00	109.60	109.16	111.98	48153	53.92	339	-	-
CUB	EQ	29-Aug-2024	169.69	169.69	169.69	166.60	168.64	168.15	168.28	2195654	3694.91	16572	1014202	46.19
CUBEXTUB	BE	29-Aug-2024	104.15	102.25	105.00	102.25	104.75	104.21	104.40	26438	27.60	196	-	-
CUMMINSIND	EQ	29-Aug-2024	3737.05	3737.00	3749.95	3691.05	3730.60	3734.85	3725.55	338528	12612.04	29229	159027	46.98
CUPID	BE	29-Aug-2024	86.78	86.78	87.50	85.00	86.95	86.85	86.62	457502	396.30	2923	-	-
CYBERMEDIA	EQ	29-Aug-2024	28.00	28.77	28.90	27.10	27.91	27.52	27.89	55075	15.36	740	26949	48.93
CYBERTECH	EQ	29-Aug-2024	201.64	201.40	237.50	199.00	228.89	229.57	223.94	8825676	19764.49	114489	1270258	14.39
CYIENT	EQ	29-Aug-2024	2012.70	2025.00	2030.95	1991.55	2014.00	2010.40	2013.21	266645	5368.11	28892	143008	53.63
CYIENTDLM	EQ	29-Aug-2024	772.70	772.70	777.25	746.00	754.90	753.30	755.72	303404	2292.88	18757	164677	54.28
DABUR	EQ	29-Aug-2024	644.40	644.00	647.90	638.60	644.00	644.15	642.93	1071747	6890.56	39169	545184	50.87
DALBHARAT	EQ	29-Aug-2024	1824.30	1824.60	1856.90	1820.00	1856.00	1845.65	1843.24	1490060	27465.38	29247	1236957	83.01
DALMIASUG	EQ	29-Aug-2024	445.60	449.00	450.00	433.90	441.95	441.60	443.67	675587	2997.39	27673	281452	41.66
DAMODARIND	EQ	29-Aug-2024	48.96	48.96	49.89	48.21	48.22	48.38	48.99	18877	9.25	787	7233	38.32
DANGEE	EQ	29-Aug-2024	7.46	7.58	7.58	7.22	7.32	7.26	7.37	107322	7.91	529	62138	57.90
DATAMATICS	EQ	29-Aug-2024	707.15	697.00	707.00	665.00	670.85	669.85	688.47	864325	5950.66	35636	244882	28.33
DATAPATTNS	EQ	29-Aug-2024	2871.85	2865.00	2868.30	2760.05	2779.45	2777.15	2801.28	161008	4510.28	27615	75045	46.61
DAVANGERE	EQ	29-Aug-2024	6.90	6.97	7.03	6.91	6.97	6.94	6.96	5445327	378.87	6830	3381819	62.10
DBCORP	EQ	29-Aug-2024	323.45	326.00	326.30	317.05	319.65	318.40	320.27	125710	402.61	7838	66423	52.84
DBL	EQ	29-Aug-2024	562.95	561.00	567.00	542.00	545.60	544.40	551.34	522999	2883.51	20864	179690	34.36
DBOL	EQ	29-Aug-2024	131.34	133.30	137.50	131.64	135.00	135.23	135.03	236524	319.38	4649	131825	55.73
DBREALTY	EQ	29-Aug-2024	198.84	200.01	200.27	192.55	194.00	193.69	195.23	1879127	3668.68	21861	1094727	58.26
DBSTOCKBRO	EQ	29-Aug-2024	46.13	46.97	46.97	45.25	45.94	45.46	45.83	27271	12.50	982	9584	35.14
DCAL	EQ	29-Aug-2024	202.10	202.20	207.48	196.60	199.85	200.22	201.98	1213210	2450.44	26583	553715	45.64
DCBBANK	EQ	29-Aug-2024	123.21	123.70	123.70	121.02	121.56	121.53	122.03	1105924	1349.53	11766	551465	49.86
DCG	ST	29-Aug-2024	135.25	136.00	137.60	130.00	133.00	133.00	132.25	40800	53.96	34	38400	94.12
DCI	BE	29-Aug-2024	393.00	392.90	392.90	385.15	385.15	385.15	385.74	5393	20.80	166	-	-
DCM	BE	29-Aug-2024	103.01	103.00	103.95	99.00	100.50	99.97	100.54	23061	23.19	192	-	-
DCMFINSERV	BE	29-Aug-2024	10.96	11.47	11.50	11.20	11.50	11.47	11.48	239968	27.55	613	-	-
DCMNVL	BE	29-Aug-2024	235.72	241.85	241.85	225.30	232.10	232.12	230.75	13584	31.34	107	-	-
DCMSHRIRAM	EQ	29-Aug-2024	1139.95	1145.65	1145.65	1111.75	1120.45	1120.35	1120.95	327864	3675.19	7597	281240	85.78
DCMSRIND	EQ	29-Aug-2024	197.87	198.75	200.66	194.50	199.00	196.56	196.95	180865	356.21	6573	93340	51.61
DCW	EQ	29-Aug-2024	83.01	82.99	83.78	80.00	82.10	81.93	81.73	4060377	3318.51	12730	1552132	38.23
DCXINDIA	BE	29-Aug-2024	345.90	344.00	352.40	335.10	339.00	338.30	341.88	481381	1645.75	7593	-	-
DECCANCE	EQ	29-Aug-2024	648.45	648.50	653.80	640.00	640.00	642.30	646.85	10756	69.57	1055	5499	51.12
DEEDEV	EQ	29-Aug-2024	348.75	350.00	355.90	346.00	347.05	346.70	350.99	355330	1247.19	10676	238638	67.16
DEEM	SM	29-Aug-2024	113.40	114.80	114.80	109.00	109.00	109.75	111.24	11000	12.24	11	10000	90.91
DEEPAKFERT	EQ	29-Aug-2024	1069.75	1069.75	1098.85	1036.35	1044.95	1043.30	1065.75	1001883	10677.59	34289	261464	26.10
DEEPAKNTR	EQ	29-Aug-2024	2886.55	2885.60	2931.00	2850.00	2883.10	2882.45	2886.74	449373	12972.23	32040	138783	30.88
DEEPENR	EQ	29-Aug-2024	207.79	205.70	222.25	205.70	220.00	218.84	218.16	427063	931.69	20468	206042	48.25
DEEPINDS	EQ	29-Aug-2024	387.85	385.00	391.00	374.10	378.00	380.35	382.42	373787	1429.42	19556	167733	44.87
DELAPLEX	SM	29-Aug-2024	253.45	251.75	251.75	246.00	250.00	250.40	248.88	13800	34.35	22	11400	82.61
DELHIVERY	EQ	29-Aug-2024	421.05	421.00	424.50	415.60	416.80	416.90	419.82	1268547	5325.57	41857	822982	64.88
DELPHIFX	BE	29-Aug-2024	251.72	246.68	246.68	246.68	246.68	246.68	246.68	1930	4.76	22	-	-
DELTACORP	EQ	29-Aug-2024	135.55	136.89	141.19	133.55	135.70	135.17	137.26	5650377	7755.94	31573	1930090	34.16
DELTAMAGNT	EQ	29-Aug-2024	92.73	93.53	93.53	90.45	90.50	90.92	92.20	4975	4.59	353	2820	56.68
DEN	EQ	29-Aug-2024	52.75	52.98	55.67	52.94	53.30	53.48	54.15	6376236	3452.71	29008	1789249	28.06
DENEERS	SM	29-Aug-2024	195.00	187.00	190.00	187.00	190.00	190.00	188.00	1800	3.38	3	1800	100.00
DENORA	EQ	29-Aug-2024	1623.40	1631.65	1637.95	1576.90	1595.00	1604.05	1603.50	8837	141.70	1915	4877	55.19
DENTALKART	SM	29-Aug-2024	569.40	560.00	577.65	552.15	554.95	555.90	562.08	14000	78.69	55	10500	75.00
DESTINY	SM	29-Aug-2024	43.15	45.30	45.30	45.30	45.30	45.30	45.30	3000	1.36	1	3000	100.00
DEVIT	EQ	29-Aug-2024	131.26	131.26	137.00	129.61	136.02	135.97	134.48	86674	116.56	2693	41581	47.97
DEVYANI	EQ	29-Aug-2024	178.81	179.30	181.90	175.65	176.00	175.97	177.61	1634434	2902.98	20835	845668	51.74
DGCONTENT	BE	29-Aug-2024	38.64	40.57	40.57	38.01	38.02	38.47	39.59	44231	17.51	133	-	-
DHAMPURSUG	EQ	29-Aug-2024	208.41	208.50	210.99	204.84	209.30	209.14	208.26	738313	1537.61	14597	324438	43.94
DHANBANK	EQ	29-Aug-2024	39.65	39.63	39.63	38.69	38.90	38.81	38.99	943697	367.97	7125	652075	69.10
DHANI	EQ	29-Aug-2024	59.41	59.10	59.87	57.00	58.40	57.88	58.18	3990123	2321.28	20292	1356792	34.00
DHANUKA	EQ	29-Aug-2024	1763.60	1761.00	1771.65	1733.60	1739.95	1747.20	1750.90	18067	316.33	4731	7977	44.15
DHARIWAL	SM	29-Aug-2024	149.50	154.70	154.70	145.05	149.40	147.30	148.99	32400	48.27	26	27600	85.19
DHARMAJ	EQ	29-Aug-2024	371.60	374.50	375.25	357.65	361.75	360.30	363.99	113931	414.70	7806	54229	47.60
DHRUV	BE	29-Aug-2024	143.10	140.23	140.23	140.23	140.23	140.23	140.23	7260	10.18	35	-	-
DHTL	ST	29-Aug-2024	126.50	120.20	120.20	120.20	120.20	120.20	120.20	1600	1.92	2	800	50.00
DHUNINV	EQ	29-Aug-2024	1586.80	1586.80	1600.00	1521.40	1558.85	1541.65	1562.88	4471	69.88	1153	1856	41.51
DIACABS	BE	29-Aug-2024	1576.55	1605.00	1605.00	1545.05	1545.05	1545.05	1554.21	4411	68.56	360	-	-
DIAMINESQ	EQ	29-Aug-2024	554.70	554.70	562.75	540.00	551.75	549.70	548.05	14385	78.84	1942	8833	61.40
DIAMONDYD	EQ	29-Aug-2024	876.75	880.00	888.95	848.90	859.90	857.75	863.78	99927	863.15	8392	48390	48.43
DICIND	BE	29-Aug-2024	715.00	715.00	725.00	715.00	725.00	725.00	718.31	2790	20.04	41	-	-
DIGIDRIVE	BE	29-Aug-2024	50.72	50.80	53.25	50.15	52.50	52.79	51.89	143144	74.28	481	-	-
DIGIKORE	ST	29-Aug-2024	466.80	468.00	480.00	452.00	456.00	456.00	467.78	6400	29.94	32	5800	90.63
DIGISPICE	BE	29-Aug-2024	35.86	35.12	35.81	35.00	35.23	35.10	35.26	96883	34.16	600	-	-
DIGJAMLMTD	BE	29-Aug-2024	91.00	94.99	94.99	88.00	88.00	88.03	89.24	1152	1.03	24	-	-
DIL	EQ	29-Aug-2024	6.12	6.15	6.20	6.05	6.08	6.07	6.12	925049	56.59	1865	592679	64.07
DISHTV	EQ	29-Aug-2024	14.87	14.85	15.08	14.68	14.82	14.78	14.84	12558830	1863.78	13390	4025061	32.05
DIVGIITTS	EQ	29-Aug-2024	626.45	629.40	639.00	614.05	614.90	614.95	620.46	49577	307.61	5262	32321	65.19
DIVISLAB	EQ	29-Aug-2024	5030.70	5049.90	5077.35	4990.05	5014.50	5012.55	5020.04	430810	21626.85	58880	165936	38.52
DIVOPPBEES	EQ	29-Aug-2024	87.69	88.00	88.47	86.30	88.10	87.91	87.71	85988	75.42	1312	58646	68.20
DIXON	EQ	29-Aug-2024	13247.80	13284.00	13320.00	13080.00	13211.00	13201.90	13190.80	448393	59146.62	54856	199591	44.51
DJML	BE	29-Aug-2024	113.15	115.00	115.00	111.10	113.50	112.85	112.73	16022	18.06	115	-	-
DLF	EQ	29-Aug-2024	837.10	837.10	838.30	818.50	835.20	831.90	827.89	4348398	35999.82	94605	2526525	58.10
DLINKINDIA	EQ	29-Aug-2024	601.80	601.00	603.00	589.55	591.00	590.40	594.63	86508	514.40	5231	48894	56.52
DMART	EQ	29-Aug-2024	4964.85	4991.50	5155.55	4980.65	5011.95	5008.80	5062.36	939641	47567.99	88593	442356	47.08
DMCC	EQ	29-Aug-2024	281.10	283.80	284.00	274.00	275.05	275.85	276.58	21035	58.18	1832	13487	64.12
DNAMEDIA	BE	29-Aug-2024	6.67	6.53	6.53	6.53	6.53	6.53	6.53	14370	0.94	42	-	-
DODLA	EQ	29-Aug-2024	1206.15	1220.00	1220.00	1188.70	1203.30	1206.80	1201.73	34958	420.10	7491	18877	54.00
DOLATALGO	EQ	29-Aug-2024	167.01	166.41	169.70	156.66	163.40	162.92	163.05	1071053	1746.31	23042	484776	45.26
DOLLAR	EQ	29-Aug-2024	507.70	507.00	514.15	502.00	506.85	507.95	507.16	55482	281.38	3781	29954	53.99
DOLLEX	SM	29-Aug-2024	37.00	36.00	36.90	35.80	36.90	36.25	36.24	20000	7.25	5	16000	80.00
DOLPHIN	BE	29-Aug-2024	681.30	687.80	687.80	660.00	660.15	662.95	669.47	2777	18.59	190	-	-
DOMS	EQ	29-Aug-2024	2509.20	2530.00	2532.95	2477.60	2495.00	2493.65	2498.20	67577	1688.21	10080	35422	52.42
DONEAR	BE	29-Aug-2024	127.46	127.99	129.80	125.00	127.00	126.28	126.28	65159	82.28	276	-	-
DPABHUSHAN	EQ	29-Aug-2024	1343.80	1349.95	1359.00	1265.00	1289.75	1290.90	1291.36	32737	422.75	5165	12854	39.26
DPEL	SM	29-Aug-2024	83.80	83.10	84.50	81.00	83.50	82.25	82.42	162000	133.52	54	108000	66.67
DPSCLTD	EQ	29-Aug-2024	19.81	20.00	20.00	18.41	18.85	18.79	18.93	2454806	464.59	7938	1536155	62.58
DPWIRES	EQ	29-Aug-2024	415.30	418.00	418.00	412.25	414.75	414.60	414.95	17967	74.55	1842	10180	56.66
DRCSYSTEMS	BE	29-Aug-2024	26.39	25.41	26.15	25.07	25.07	25.07	25.29	201995	51.09	949	-	-
DREAMFOLKS	EQ	29-Aug-2024	469.90	470.00	470.90	460.95	465.10	464.85	465.47	88895	413.78	5854	57989	65.23
DREDGECORP	BE	29-Aug-2024	894.50	899.90	900.00	850.00	870.00	871.35	869.83	56113	488.09	1711	-	-
DRONE	ST	29-Aug-2024	289.00	290.00	290.00	274.55	274.55	274.55	278.21	47000	130.76	47	46000	97.87
DRREDDY	EQ	29-Aug-2024	6999.30	6898.30	7019.95	6889.10	6955.00	6931.15	6929.37	356832	24726.19	50590	160855	45.08
DSSL	EQ	29-Aug-2024	1568.60	1589.00	1589.00	1500.90	1525.00	1524.50	1535.06	39361	604.21	7046	18847	47.88
DTIL	EQ	29-Aug-2024	259.73	258.00	259.54	243.39	248.00	248.67	249.90	34398	85.96	1472	18247	53.05
DTL	SM	29-Aug-2024	160.50	160.50	163.50	158.50	159.00	159.45	160.59	21600	34.69	16	21600	100.00
DUCOL	ST	29-Aug-2024	123.65	123.65	126.65	121.90	126.60	126.60	124.70	3200	3.99	4	3200	100.00
DUCON	EQ	29-Aug-2024	11.44	11.75	11.89	11.00	11.30	11.26	11.38	4445262	505.71	7852	2870704	64.58
DUGLOBAL	SM	29-Aug-2024	65.90	65.80	79.05	62.00	73.50	74.85	74.64	1830000	1365.83	96	1792500	97.95
DURLAX	SM	29-Aug-2024	68.30	67.95	68.45	65.00	65.50	65.40	65.86	134000	88.25	59	80000	59.70
DVL	EQ	29-Aug-2024	445.45	448.70	448.70	431.85	441.90	438.00	438.66	64765	284.10	4113	31989	49.39
DWARKESH	EQ	29-Aug-2024	73.37	73.75	74.43	72.97	73.65	73.59	73.67	1406911	1036.42	9744	602982	42.86
DYCL	EQ	29-Aug-2024	592.95	585.00	590.00	580.00	584.00	583.90	584.23	35706	208.61	3668	21126	59.17
DYNAMATECH	EQ	29-Aug-2024	7490.85	7480.00	7772.50	7345.65	7630.00	7645.15	7426.78	39399	2926.08	3234	33876	85.98
DYNAMIC	SM	29-Aug-2024	261.05	274.10	274.10	267.00	274.10	274.10	273.63	90000	246.27	84	63000	70.00
DYNPRO	BE	29-Aug-2024	390.20	390.10	398.00	380.20	395.00	393.35	390.66	21106	82.45	247	-	-
E2E	BE	29-Aug-2024	2383.45	2300.00	2499.95	2295.10	2439.95	2439.90	2424.08	30582	741.33	2080	-	-
EASEMYTRIP	EQ	29-Aug-2024	40.57	40.60	40.65	39.01	39.50	39.43	40.06	28977966	11607.85	34453	8142698	28.10
EBBETF0425	EQ	29-Aug-2024	1232.71	1232.01	1234.98	1232.00	1234.97	1233.30	1233.11	2046	25.23	31	2030	99.22
EBBETF0430	EQ	29-Aug-2024	1399.75	1441.75	1441.75	1357.75	1399.50	1399.06	1399.27	6777	94.83	222	5999	88.52
EBBETF0431	EQ	29-Aug-2024	1251.52	1250.26	1255.98	1250.26	1251.00	1251.06	1252.21	13215	165.48	282	3970	30.04
EBBETF0433	EQ	29-Aug-2024	1154.09	1156.01	1160.00	1145.01	1147.00	1146.98	1149.89	13274	152.64	94	10126	76.28
ECLERX	EQ	29-Aug-2024	2859.75	2870.00	2909.45	2795.45	2835.00	2836.25	2854.55	79186	2260.41	11734	32276	40.76
EDELWEISS	EQ	29-Aug-2024	115.11	115.40	115.40	109.10	111.15	110.60	111.77	8558853	9566.38	50520	4441669	51.90
EFACTOR	SM	29-Aug-2024	211.20	213.10	213.10	203.10	203.10	203.10	205.23	11200	22.99	13	9600	85.71
EFFWA	SM	29-Aug-2024	389.15	388.85	388.85	369.70	369.70	369.70	375.22	75200	282.17	37	70400	93.62
EFORCE	SM	29-Aug-2024	76.20	76.10	77.55	74.80	76.05	76.10	76.30	34800	26.55	29	27600	79.31
EGOLD	EQ	29-Aug-2024	73.35	73.35	73.65	73.10	73.60	73.55	73.56	41321	30.39	45	41285	99.91
EICHERMOT	EQ	29-Aug-2024	4946.85	4946.85	4994.40	4880.00	4902.65	4915.90	4915.78	571335	28085.59	57833	297642	52.10
EIDPARRY	EQ	29-Aug-2024	811.95	818.00	823.00	807.20	815.00	815.20	816.02	305533	2493.22	14513	153588	50.27
EIFFL	EQ	29-Aug-2024	174.99	171.40	177.95	171.40	177.95	175.87	175.58	24317	42.70	598	20394	83.87
EIHAHOTELS	EQ	29-Aug-2024	402.30	401.00	405.00	391.75	395.00	394.90	399.07	62371	248.90	5034	27181	43.58
EIHOTEL	EQ	29-Aug-2024	380.80	380.80	389.00	374.85	381.00	379.50	378.73	506221	1917.20	16582	307301	60.70
EIMCOELECO	EQ	29-Aug-2024	2944.30	2944.30	3091.50	2801.55	2972.20	2913.70	2921.74	9400	274.64	1578	4753	50.56
EKC	EQ	29-Aug-2024	189.58	190.00	192.40	182.85	187.25	187.06	187.55	1086681	2038.11	18645	398216	36.65
ELDEHSG	EQ	29-Aug-2024	953.15	955.45	988.85	927.70	988.85	974.15	957.61	4209	40.31	439	3205	76.15
ELECON	EQ	29-Aug-2024	615.85	610.20	618.65	610.20	615.25	615.15	615.29	136064	837.19	7719	90705	66.66
ELECTCAST	EQ	29-Aug-2024	216.96	216.96	218.83	210.10	211.90	211.84	213.30	2027340	4324.24	30460	976264	48.15
ELECTHERM	BE	29-Aug-2024	996.00	996.00	1015.00	996.00	997.60	997.60	1009.88	6315	63.77	94	-	-
ELGIEQUIP	EQ	29-Aug-2024	722.30	721.85	722.05	708.10	714.95	713.20	716.67	209662	1502.59	11581	116432	55.53
ELGIRUBCO	BE	29-Aug-2024	107.30	105.15	109.44	105.15	105.15	105.15	106.72	161963	172.84	272	-	-
ELIN	EQ	29-Aug-2024	241.51	242.70	244.99	233.79	238.00	235.96	238.10	502482	1196.42	17655	194925	38.79
EMAMILTD	EQ	29-Aug-2024	839.75	839.90	841.50	810.10	815.00	813.00	821.55	597368	4907.68	24461	349779	58.55
EMAMIPAP	EQ	29-Aug-2024	135.68	136.40	139.98	133.01	134.00	134.10	136.77	89159	121.94	4073	45456	50.98
EMAMIREAL	EQ	29-Aug-2024	117.97	118.04	129.00	116.30	119.75	119.55	123.57	657415	812.39	7431	332181	50.53
EMBASSY	RR	29-Aug-2024	376.26	373.00	380.85	372.86	379.05	379.74	377.50	1397869	5276.94	7214	1348127	96.44
EMBDL	EQ	29-Aug-2024	138.63	138.92	139.40	133.10	135.50	135.04	135.64	6881844	9334.85	36356	2429544	35.30
EMCURE	EQ	29-Aug-2024	1383.10	1395.00	1395.00	1359.50	1373.20	1375.65	1381.35	167615	2315.34	5648	128503	76.67
EMIL	EQ	29-Aug-2024	229.53	229.53	231.24	217.00	219.40	219.27	218.42	11020574	24070.83	40380	7826960	71.02
EMKAY	BE	29-Aug-2024	191.95	191.00	191.00	190.00	190.00	190.00	190.54	9525	18.15	60	-	-
EMKAYTOOLS	SM	29-Aug-2024	962.95	980.00	985.00	921.25	927.00	927.00	944.90	2100	19.84	7	1800	85.71
EMMBI	EQ	29-Aug-2024	124.01	123.00	127.90	121.94	124.10	124.42	125.68	233777	293.81	3666	114327	48.90
EMMIL	SM	29-Aug-2024	329.15	341.60	394.95	331.00	388.00	385.70	371.89	280000	1041.28	235	205000	73.21
EMSLIMITED	EQ	29-Aug-2024	882.75	885.00	899.00	844.15	865.50	857.80	869.28	648309	5635.65	26623	246133	37.97
EMUDHRA	EQ	29-Aug-2024	800.90	808.00	838.35	802.10	806.00	806.50	817.55	220284	1800.93	16088	63756	28.94
ENDURANCE	EQ	29-Aug-2024	2487.25	2499.70	2506.35	2469.65	2492.00	2498.80	2496.45	73074	1824.25	9343	51710	70.76
ENERGYDEV	BE	29-Aug-2024	28.00	28.50	28.79	27.30	27.93	27.45	27.88	66369	18.50	432	-	-
ENFUSE	ST	29-Aug-2024	197.15	192.00	192.00	187.30	187.30	187.30	188.21	18000	33.88	15	15600	86.67
ENGINERSIN	EQ	29-Aug-2024	225.55	226.80	227.50	221.75	224.20	224.10	224.19	4621319	10360.72	49228	1548073	33.50
ENIL	EQ	29-Aug-2024	219.00	220.20	224.90	212.10	212.50	214.05	218.93	83657	183.15	5037	36540	43.68
ENSER	SM	29-Aug-2024	245.85	236.00	240.00	236.00	240.00	240.00	238.61	20000	47.72	10	14000	70.00
ENTERO	EQ	29-Aug-2024	1312.65	1307.25	1355.00	1300.05	1350.85	1350.90	1336.18	87419	1168.08	12556	62161	71.11
EPACK	EQ	29-Aug-2024	269.75	271.70	274.90	262.85	264.50	264.60	269.41	1161724	3129.79	28206	516345	44.45
EPIGRAL	EQ	29-Aug-2024	1920.85	1921.00	1947.90	1873.35	1880.00	1879.65	1904.75	50429	960.55	7037	21870	43.37
EPL	EQ	29-Aug-2024	255.76	256.00	266.40	243.63	245.80	244.95	254.00	3797594	9646.07	59097	1119611	29.48
EQUAL50ADD	EQ	29-Aug-2024	331.32	331.32	332.67	330.01	330.18	332.01	332.15	16256	53.99	129	14244	87.62
EQUIPPP	BE	29-Aug-2024	24.39	24.50	24.50	23.17	24.00	23.65	23.56	26663	6.28	99	-	-
EQUITASBNK	EQ	29-Aug-2024	81.83	81.81	81.95	80.39	80.70	80.54	80.79	3397062	2744.48	29517	2319460	68.28
ERIS	EQ	29-Aug-2024	1331.60	1320.00	1399.00	1317.20	1333.20	1342.60	1364.89	506023	6906.64	50463	114616	22.65
EROSMEDIA	EQ	29-Aug-2024	18.32	18.43	18.75	18.22	18.39	18.37	18.40	259962	47.84	1111	134684	51.81
ESABINDIA	EQ	29-Aug-2024	6152.55	6159.60	6171.30	6039.90	6150.00	6071.05	6097.57	5181	315.92	1473	3240	62.54
ESAFSFB	EQ	29-Aug-2024	50.44	50.65	50.98	49.91	50.39	50.05	50.10	1331372	666.98	7742	877592	65.92
ESCONET	ST	29-Aug-2024	330.10	320.00	325.50	313.60	314.15	314.15	315.67	37600	118.69	46	36800	97.87
ESCORTS	EQ	29-Aug-2024	3854.75	3854.75	3872.00	3775.00	3817.00	3816.50	3822.14	131040	5008.54	17634	36655	27.97
ESFL	SM	29-Aug-2024	196.90	203.50	236.25	200.00	236.25	236.25	226.41	1219200	2760.34	1536	657000	53.89
ESG	EQ	29-Aug-2024	42.47	42.60	42.60	42.31	42.57	42.52	42.50	88957	37.81	303	77855	87.52
ESILVER	EQ	29-Aug-2024	87.09	87.08	87.08	86.35	87.00	86.78	86.73	11145	9.67	65	7774	69.75
ESPRIT	SM	29-Aug-2024	117.75	120.10	120.10	111.75	116.90	116.15	115.12	92800	106.83	56	65600	70.69
ESSARSHPNG	BE	29-Aug-2024	47.00	47.40	47.65	44.65	44.65	44.90	45.50	332750	151.41	1686	-	-
ESSENTIA	EQ	29-Aug-2024	4.26	4.33	4.33	4.10	4.20	4.18	4.20	10702026	449.83	12349	6325995	59.11
ESTER	EQ	29-Aug-2024	150.05	150.05	150.05	140.10	141.83	141.83	142.75	450116	642.52	11124	219691	48.81
ETHOSLTD	EQ	29-Aug-2024	3179.90	3179.00	3237.00	3140.00	3195.00	3195.85	3201.94	35146	1125.36	8021	18480	52.58
EUROBOND	SM	29-Aug-2024	194.00	192.00	195.00	192.00	194.95	194.95	193.98	3000	5.82	3	3000	100.00
EUROTEXIND	EQ	29-Aug-2024	15.43	16.14	16.14	15.24	15.24	15.24	15.93	442	0.07	25	442	100.00
EVEREADY	EQ	29-Aug-2024	469.85	470.85	471.95	452.50	459.00	460.10	459.65	337183	1549.85	15812	137409	40.75
EVERESTIND	EQ	29-Aug-2024	1140.55	1160.90	1165.00	1101.00	1109.20	1113.60	1128.63	17494	197.44	2419	9820	56.13
EVINDIA	EQ	29-Aug-2024	34.00	34.10	34.25	33.44	33.85	33.79	33.79	615494	207.95	5009	442453	71.89
EXCEL	BE	29-Aug-2024	0.79	0.80	0.81	0.78	0.79	0.78	0.79	4289726	34.03	5180	-	-
EXCELINDUS	EQ	29-Aug-2024	1477.20	1484.00	1549.00	1470.15	1494.00	1483.05	1516.56	103997	1577.17	14703	36015	34.63
EXICOM	BE	29-Aug-2024	392.55	394.80	394.80	381.80	383.00	383.00	385.35	196751	758.19	6761	-	-
EXIDEIND	EQ	29-Aug-2024	491.70	491.75	493.00	484.60	491.00	490.20	488.70	3679333	17980.85	60077	2093590	56.90
EXPLEOSOL	EQ	29-Aug-2024	1376.00	1376.00	1391.80	1344.75	1353.45	1352.65	1366.38	21501	293.78	3751	10020	46.60
EXXARO	EQ	29-Aug-2024	84.43	84.52	84.52	82.50	83.30	82.96	83.42	36835	30.73	1048	24909	67.62
FACT	EQ	29-Aug-2024	979.30	984.45	984.45	960.00	967.50	965.55	970.23	198244	1923.43	15025	59968	30.25
FAIRCHEMOR	EQ	29-Aug-2024	1371.10	1382.75	1382.75	1330.00	1345.00	1345.75	1350.74	11179	151.00	3161	6756	60.43
FALCONTECH	SM	29-Aug-2024	57.25	56.70	57.00	56.10	56.10	56.10	56.49	4800	2.71	4	4800	100.00
FAZE3Q	EQ	29-Aug-2024	501.95	506.95	506.95	486.30	494.95	494.10	495.43	23552	116.68	2755	12320	52.31
FCL	EQ	29-Aug-2024	374.95	376.00	377.15	364.00	370.00	367.95	369.76	192303	711.05	9645	97716	50.81
FCSSOFT	EQ	29-Aug-2024	3.76	3.79	3.85	3.71	3.79	3.77	3.77	5829529	219.80	6802	2801480	48.06
FDC	EQ	29-Aug-2024	532.65	535.35	540.20	527.00	528.00	528.55	533.54	172142	918.45	7609	82276	47.80
FEDERALBNK	EQ	29-Aug-2024	195.56	196.20	196.88	194.50	195.99	195.92	195.46	5587549	10921.29	37681	2022238	36.19
FEDFINA	EQ	29-Aug-2024	119.65	120.40	121.46	118.75	118.97	119.34	120.49	1687676	2033.55	5808	1448803	85.85
FEL	BZ	29-Aug-2024	0.83	0.84	0.84	0.84	0.84	0.84	0.84	59929	0.50	50	-	-
FELDVR	BE	29-Aug-2024	5.85	6.05	6.05	5.55	5.66	5.66	5.83	47378	2.76	94	-	-
FELIX	SM	29-Aug-2024	265.25	270.00	270.90	244.00	253.00	253.05	256.23	267500	685.42	377	140000	52.34
FIBERWEB	BE	29-Aug-2024	49.06	49.70	49.70	46.60	48.25	47.95	47.72	73325	34.99	418	-	-
FIDEL	SM	29-Aug-2024	126.60	120.00	126.00	120.00	124.00	124.00	123.88	8000	9.91	8	6000	75.00
FIEMIND	EQ	29-Aug-2024	1540.75	1545.80	1566.45	1528.00	1533.00	1534.65	1544.71	53608	828.09	7624	22298	41.59
FILATEX	EQ	29-Aug-2024	65.74	65.85	65.85	61.80	65.10	64.81	63.63	4309583	2742.27	24477	1398869	32.46
FILATFASH	EQ	29-Aug-2024	1.21	1.22	1.25	1.15	1.17	1.16	1.18	147724792	1745.94	18904	66503499	45.02
FINCABLES	EQ	29-Aug-2024	1464.10	1465.00	1470.15	1433.50	1440.00	1440.45	1448.53	72135	1044.90	8960	36104	50.05
FINEORG	EQ	29-Aug-2024	5521.55	5500.00	5507.45	5375.00	5410.50	5407.35	5423.97	21796	1182.21	6462	10629	48.77
FINIETF	EQ	29-Aug-2024	26.76	26.85	27.06	26.77	27.02	26.94	26.95	128327	34.59	875	76695	59.77
FINOPB	EQ	29-Aug-2024	408.85	406.85	420.15	401.15	409.55	412.65	409.95	354815	1454.57	12041	149655	42.18
FINPIPE	EQ	29-Aug-2024	297.45	298.45	327.70	294.35	313.75	313.35	313.63	5353808	16790.94	99056	1570119	29.33
FIRSTCRY	EQ	29-Aug-2024	623.40	625.00	636.00	623.05	627.50	628.30	628.11	1268583	7968.08	22799	1005141	79.23
FIVESTAR	EQ	29-Aug-2024	743.80	743.80	748.95	731.20	736.65	740.75	740.66	278261	2060.97	21873	157042	56.44
FLAIR	EQ	29-Aug-2024	315.40	315.30	315.30	305.00	306.95	306.90	308.37	71077	219.18	2129	43948	61.83
FLEXITUFF	BE	29-Aug-2024	80.17	78.56	78.56	78.56	78.56	78.56	78.56	50344	39.55	61	-	-
FLFL	BZ	29-Aug-2024	2.31	2.31	2.35	2.19	2.32	2.32	2.24	208048	4.66	112	-	-
FLUOROCHEM	EQ	29-Aug-2024	3275.35	3265.00	3305.85	3200.00	3201.00	3206.95	3217.59	127130	4090.52	12629	92473	72.74
FMCGIETF	EQ	29-Aug-2024	65.83	65.50	66.83	65.31	66.30	66.17	66.06	228098	150.68	2444	141599	62.08
FMGOETZE	EQ	29-Aug-2024	439.65	441.95	443.00	431.00	433.55	433.00	435.70	101385	441.73	4947	65098	64.21
FMNL	EQ	29-Aug-2024	10.10	10.60	10.60	10.60	10.60	10.60	10.60	64895	6.88	129	64895	100.00
FOCE	SM	29-Aug-2024	1445.00	1490.00	1505.00	1490.00	1505.00	1505.00	1492.65	3400	50.75	2	3400	100.00
FOCUS	BE	29-Aug-2024	103.27	103.00	108.43	100.00	107.00	106.48	104.67	1070903	1120.94	2931	-	-
FONEBOX	SM	29-Aug-2024	190.00	188.00	190.95	186.05	190.95	190.90	188.30	7000	13.18	7	5000	71.43
FOODSIN	EQ	29-Aug-2024	137.64	137.65	138.42	133.62	134.50	134.31	135.28	127221	172.10	2941	78121	61.41
FORCAS	ST	29-Aug-2024	130.35	123.85	123.85	123.85	123.85	123.85	123.85	28800	35.67	16	28800	100.00
FORCEMOT	EQ	29-Aug-2024	8229.40	8288.75	8299.75	8100.00	8114.95	8118.55	8164.64	21940	1791.32	6182	12252	55.84
FORTIS	EQ	29-Aug-2024	546.30	548.65	550.10	534.40	538.00	538.80	540.70	686905	3714.11	28767	320534	46.66
FOSECOIND	EQ	29-Aug-2024	4860.45	4889.00	4889.00	4770.05	4799.95	4788.15	4811.18	1446	69.57	671	724	50.07
FROG	SM	29-Aug-2024	326.90	326.90	331.20	321.00	323.30	321.90	326.22	44000	143.54	107	29600	67.27
FSL	EQ	29-Aug-2024	305.95	307.05	319.90	306.10	309.00	308.85	313.86	7855487	24655.05	109347	1813549	23.09
FUSION	EQ	29-Aug-2024	314.25	316.70	318.00	308.35	312.00	310.40	312.94	218688	684.37	5438	118001	53.96
GABRIEL	EQ	29-Aug-2024	515.10	515.00	520.70	507.60	515.00	513.60	513.35	605308	3107.37	19047	315246	52.08
GAEL	EQ	29-Aug-2024	142.35	142.52	145.99	140.69	143.39	142.71	143.11	2022613	2894.49	27476	641910	31.74
GAIL	EQ	29-Aug-2024	235.47	234.05	235.18	228.69	232.40	231.91	231.29	14620812	33816.51	94079	7443338	50.91
GALAXYSURF	EQ	29-Aug-2024	2853.65	2865.00	2904.40	2846.70	2900.00	2899.30	2884.23	10752	310.11	3060	5104	47.47
GALLANTT	BE	29-Aug-2024	371.35	371.35	380.95	370.00	375.10	375.40	372.91	29275	109.17	582	-	-
GANDHAR	EQ	29-Aug-2024	224.22	224.50	229.90	220.67	225.00	223.90	225.48	1075513	2425.04	21492	427255	39.73
GANDHITUBE	EQ	29-Aug-2024	782.65	784.30	786.00	775.50	781.50	781.50	782.35	1546	12.10	205	877	56.73
GANECOS	EQ	29-Aug-2024	1866.85	1862.00	1871.65	1809.00	1860.00	1846.45	1842.21	52889	974.33	9136	30447	57.57
GANESHBE	EQ	29-Aug-2024	167.50	167.00	173.99	164.26	169.20	168.47	168.92	463647	783.20	17526	197408	42.58
GANESHHOUC	EQ	29-Aug-2024	882.10	883.90	889.00	850.10	856.85	858.20	867.23	89213	773.68	5479	63855	71.58
GANGAFORGE	EQ	29-Aug-2024	8.87	8.86	9.18	8.76	9.00	8.99	9.00	1059652	95.35	1292	696802	65.76
GANGESSECU	EQ	29-Aug-2024	188.85	189.80	192.28	184.10	186.02	185.42	187.06	10595	19.82	624	5343	50.43
GARFIBRES	EQ	29-Aug-2024	3899.45	3938.45	3938.45	3735.05	3801.00	3771.05	3823.35	11121	425.19	3529	5756	51.76
GATECH	EQ	29-Aug-2024	1.39	1.42	1.45	1.42	1.45	1.45	1.45	14870044	215.32	4470	9490428	63.82
GATECHDVR	BE	29-Aug-2024	2.09	2.19	2.19	2.02	2.17	2.16	2.13	204441	4.35	271	-	-
GATEWAY	EQ	29-Aug-2024	100.63	100.29	101.50	99.60	100.00	99.97	100.43	539326	541.65	7669	294603	54.62
GEECEE	EQ	29-Aug-2024	396.35	397.20	405.20	384.00	390.95	385.85	392.14	30411	119.25	3048	17282	56.83
GEEKAYWIRE	EQ	29-Aug-2024	106.78	107.78	124.40	106.10	121.30	120.74	118.31	3626409	4290.29	54626	1155579	31.87
GENCON	BE	29-Aug-2024	49.48	49.75	50.90	47.75	48.95	48.92	48.74	61796	30.12	274	-	-
GENESYS	EQ	29-Aug-2024	746.70	749.85	834.00	746.60	817.00	813.95	808.09	3446786	27853.20	122693	656193	19.04
GENSOL	EQ	29-Aug-2024	932.90	939.00	1012.35	931.70	965.55	964.70	977.44	725005	7086.48	25755	290174	40.02
GENUSPAPER	EQ	29-Aug-2024	27.01	27.13	27.39	26.00	26.12	26.28	26.48	1837045	486.40	7464	606667	33.02
GENUSPOWER	EQ	29-Aug-2024	443.65	465.80	465.80	461.00	465.80	465.80	465.47	4148527	19310.16	24992	1830641	44.13
GEOJITFSL	EQ	29-Aug-2024	128.68	130.51	133.00	127.03	128.94	128.83	129.96	3939916	5120.21	32515	1143085	29.01
GEPIL	BE	29-Aug-2024	439.65	440.45	444.00	421.30	429.00	426.65	429.67	80721	346.84	2066	-	-
GESHIP	EQ	29-Aug-2024	1308.90	1308.55	1312.90	1292.00	1305.50	1301.50	1300.57	263646	3428.91	20854	121869	46.22
GET&D	BE	29-Aug-2024	1699.35	1709.50	1709.50	1631.10	1649.90	1649.70	1664.79	103396	1721.32	9002	-	-
GFLLIMITED	EQ	29-Aug-2024	79.30	79.27	87.70	77.76	80.10	79.85	82.83	771413	638.98	11853	231866	30.06
GGBL	SM	29-Aug-2024	450.75	450.75	459.00	430.00	440.00	440.30	444.36	109200	485.24	175	78000	71.43
GHCL	EQ	29-Aug-2024	688.45	690.00	695.00	676.95	695.00	690.70	687.12	358503	2463.36	17162	155498	43.37
GHCLTEXTIL	EQ	29-Aug-2024	109.32	109.97	110.78	107.10	108.65	108.34	108.39	272926	295.81	6282	126302	46.28
GICHSGFIN	EQ	29-Aug-2024	242.50	242.05	245.35	236.45	241.70	241.20	240.82	257315	619.67	10474	96535	37.52
GICL	SM	29-Aug-2024	69.45	69.80	71.70	69.70	71.70	71.60	70.56	273000	192.63	49	231000	84.62
GICRE	EQ	29-Aug-2024	416.75	418.45	419.80	401.30	404.10	404.35	408.65	1453304	5938.94	33572	577109	39.71
GILLANDERS	EQ	29-Aug-2024	90.51	90.24	94.05	90.00	93.00	92.44	92.03	34926	32.14	187	31964	91.52
GILLETTE	EQ	29-Aug-2024	8979.15	8992.15	9190.00	8882.65	8980.00	8977.10	9015.67	103981	9374.58	23441	44243	42.55
GILT5YBEES	EQ	29-Aug-2024	57.50	57.60	58.08	57.46	58.02	57.79	57.63	317078	182.73	509	275114	86.77
GINNIFILA	EQ	29-Aug-2024	31.04	30.56	31.17	30.37	30.87	30.59	30.71	53938	16.56	372	39175	72.63
GIPCL	EQ	29-Aug-2024	242.89	241.00	245.00	238.10	243.69	242.44	242.41	1137328	2756.98	21022	524566	46.12
GIRIRAJ	SM	29-Aug-2024	401.50	401.50	401.50	390.00	390.15	390.45	395.11	1750	6.91	6	1750	100.00
GKWLIMITED	EQ	29-Aug-2024	3460.30	3500.75	3509.90	3351.00	3351.00	3376.55	3408.95	1204	41.04	137	1128	93.69
GLAND	EQ	29-Aug-2024	1859.40	1858.00	1867.55	1839.60	1849.00	1849.00	1846.72	631720	11666.08	13398	562732	89.08
GLAXO	EQ	29-Aug-2024	2805.50	2815.00	2825.00	2759.00	2765.00	2766.70	2788.92	98803	2755.54	10832	56252	56.93
GLENMARK	EQ	29-Aug-2024	1707.45	1705.10	1713.90	1676.15	1686.05	1691.30	1696.24	1340831	22743.73	52251	854060	63.70
GLFL	BE	29-Aug-2024	8.84	8.84	8.84	8.66	8.66	8.66	8.70	9245	0.80	12	-	-
GLOBAL	EQ	29-Aug-2024	213.45	212.91	212.91	200.00	206.25	205.26	205.69	60976	125.42	1858	32006	52.49
GLOBALE	BE	29-Aug-2024	69.86	66.36	66.36	66.36	66.36	66.36	66.36	1538	1.02	25	-	-
GLOBALPET	SM	29-Aug-2024	122.25	120.30	125.00	114.00	117.40	115.85	116.67	72000	84.00	46	45000	62.50
GLOBALVECT	BE	29-Aug-2024	250.60	255.60	255.60	255.60	255.60	255.60	255.60	3382	8.64	30	-	-
GLOBE	BE	29-Aug-2024	4.90	4.99	4.99	4.80	4.80	4.80	4.94	2776897	137.26	482	-	-
GLOBUSSPR	EQ	29-Aug-2024	889.65	899.95	905.45	879.60	887.00	900.10	890.16	117150	1042.83	6616	63282	54.02
GLOSTERLTD	EQ	29-Aug-2024	849.25	869.95	886.00	818.00	820.00	823.50	850.92	12168	103.54	1204	8139	66.89
GLS	EQ	29-Aug-2024	1043.55	1043.65	1055.50	993.55	1018.00	1006.15	1012.70	122848	1244.08	7923	53638	43.66
GMBREW	EQ	29-Aug-2024	833.90	831.00	836.45	819.80	832.60	828.15	827.02	46343	383.27	3740	24225	52.27
GMDCLTD	EQ	29-Aug-2024	369.60	370.00	370.55	363.25	367.40	366.65	366.71	676880	2482.16	16084	260202	38.44
GMMPFAUDLR	EQ	29-Aug-2024	1401.75	1410.00	1436.00	1381.10	1388.00	1387.25	1405.74	372599	5237.78	26273	83442	22.39
GMRINFRA	EQ	29-Aug-2024	94.66	94.75	94.97	92.84	94.40	94.11	93.92	26954557	25316.34	56973	12029151	44.63
GMRP&UI	EQ	29-Aug-2024	132.67	133.93	139.00	130.32	138.30	138.09	135.84	5490191	7457.98	25957	2509697	45.71
GNA	EQ	29-Aug-2024	435.25	435.00	443.85	431.05	438.00	436.55	437.59	73755	322.74	7155	40006	54.24
GNFC	EQ	29-Aug-2024	675.70	677.00	679.60	667.75	676.65	675.95	674.14	1078342	7269.49	24687	538419	49.93
GOACARBON	EQ	29-Aug-2024	823.40	827.00	828.50	790.00	796.60	794.75	803.45	73977	594.37	6596	31615	42.74
GOCLCORP	EQ	29-Aug-2024	482.60	481.50	487.10	471.25	475.00	476.75	478.03	114374	546.74	7991	55757	48.75
GOCOLORS	EQ	29-Aug-2024	1167.80	1161.00	1177.20	1159.00	1164.15	1160.50	1166.02	9288	108.30	2930	4531	48.78
GODFRYPHLP	EQ	29-Aug-2024	5798.70	5826.80	6548.95	5765.05	6140.00	6129.95	6247.84	880382	55004.90	96313	81243	9.23
GODHA	BE	29-Aug-2024	0.93	0.95	0.95	0.91	0.93	0.92	0.93	4068716	37.89	2418	-	-
GODIGIT	EQ	29-Aug-2024	373.90	376.60	379.40	366.00	375.00	370.15	370.94	714303	2649.61	40130	334527	46.83
GODREJAGRO	EQ	29-Aug-2024	784.20	790.00	796.00	781.40	792.50	792.50	789.56	289526	2285.98	9815	214022	73.92
GODREJCP	EQ	29-Aug-2024	1477.50	1484.70	1485.00	1451.00	1476.60	1476.70	1471.76	559455	8233.82	36624	328790	58.77
GODREJIND	EQ	29-Aug-2024	1001.00	1001.55	1030.00	991.95	1016.20	1013.75	1012.63	500291	5066.09	24635	140682	28.12
GODREJPROP	EQ	29-Aug-2024	2887.70	2900.00	2900.00	2836.25	2871.00	2869.10	2868.13	395431	11341.47	35117	180122	45.55
GOKEX	EQ	29-Aug-2024	937.75	948.00	948.00	914.75	923.50	924.70	928.73	83119	771.95	6539	44189	53.16
GOKUL	EQ	29-Aug-2024	54.42	54.80	57.79	54.00	54.21	55.22	55.45	822442	456.03	7136	291005	35.38
GOKULAGRO	EQ	29-Aug-2024	241.31	244.25	276.70	244.25	264.00	263.34	266.43	9636884	25675.59	156995	610484	6.33
GOLD1	EQ	29-Aug-2024	60.90	62.75	62.75	60.76	61.08	61.06	61.03	683268	417.02	1402	653985	95.71
GOLDBEES	EQ	29-Aug-2024	60.55	60.69	60.69	60.42	60.59	60.57	60.58	5401005	3271.94	25367	4016399	74.36
GOLDCASE	EQ	29-Aug-2024	11.47	11.57	11.57	11.42	11.49	11.48	11.47	201744	23.15	797	182618	90.52
GOLDENTOBC	BZ	29-Aug-2024	41.96	42.99	42.99	40.02	41.09	41.09	41.78	10225	4.27	72	-	-
GOLDETF	EQ	29-Aug-2024	70.86	70.88	71.30	70.40	71.08	71.06	71.01	108953	77.37	1103	77845	71.45
GOLDETFADD	EQ	29-Aug-2024	70.95	71.53	71.53	70.67	71.12	71.05	71.01	457806	325.07	97	456041	99.61
GOLDIAM	EQ	29-Aug-2024	337.18	332.80	345.01	317.48	323.50	322.34	330.75	1475567	4880.46	21407	490409	33.24
GOLDIETF	EQ	29-Aug-2024	62.44	62.44	63.94	62.40	62.54	62.55	62.54	1342410	839.59	2875	1256960	93.63
GOLDSHARE	EQ	29-Aug-2024	61.00	61.30	61.30	60.90	61.15	61.10	61.09	59787	36.52	563	42429	70.97
GOLDSTAR	SM	29-Aug-2024	12.25	12.25	12.80	12.25	12.50	12.50	12.55	225000	28.24	19	135000	60.00
GOLDTECH	EQ	29-Aug-2024	119.80	121.84	123.99	117.70	120.41	119.99	121.11	132322	160.26	2668	62270	47.06
GOODLUCK	EQ	29-Aug-2024	1124.20	1145.00	1179.00	1130.20	1154.00	1151.60	1150.34	747896	8603.33	37078	273116	36.52
GOPAL	EQ	29-Aug-2024	336.20	337.70	342.80	329.10	331.05	331.05	334.12	217491	726.68	7442	120207	55.27
GOYALALUM	EQ	29-Aug-2024	9.53	9.57	9.57	9.35	9.40	9.39	9.45	182136	17.21	1161	116479	63.95
GOYALSALT	SM	29-Aug-2024	177.00	177.00	177.00	171.00	173.95	173.90	173.92	11400	19.83	17	9600	84.21
GPECO	SM	29-Aug-2024	340.95	347.10	348.00	320.00	323.00	321.50	327.81	69600	228.15	55	46800	67.24
GPIL	EQ	29-Aug-2024	930.45	933.40	936.45	920.00	928.45	927.90	926.78	387540	3591.63	17246	195871	50.54
GPPL	EQ	29-Aug-2024	228.91	228.85	229.45	223.21	226.50	226.92	226.01	1530409	3458.89	26100	628884	41.09
GPTHEALTH	EQ	29-Aug-2024	185.46	187.30	187.74	183.37	184.80	184.53	185.30	198146	367.16	6777	89246	45.04
GPTINFRA	BE	29-Aug-2024	185.41	187.43	187.43	178.21	180.00	179.74	180.97	116282	210.43	2114	-	-
GRANULES	EQ	29-Aug-2024	706.45	711.00	714.20	699.20	704.85	703.85	706.12	3603515	25445.25	60506	1136962	31.55
GRAPHISAD	SM	29-Aug-2024	53.35	52.25	53.00	50.60	50.70	50.85	52.07	25200	13.12	18	19200	76.19
GRAPHITE	EQ	29-Aug-2024	526.60	526.60	528.80	519.00	522.00	521.95	523.05	406086	2124.02	15212	182257	44.88
GRASIM	EQ	29-Aug-2024	2715.55	2714.90	2719.00	2640.05	2674.95	2676.20	2670.47	941802	25150.54	68993	471681	50.08
GRASIMPP1	E1	29-Aug-2024	1780.45	1798.75	1798.75	1735.10	1761.10	1763.80	1748.22	104876	1833.47	860	100214	95.55
GRAVITA	EQ	29-Aug-2024	2144.65	2155.10	2209.60	2123.65	2140.25	2153.95	2172.17	354027	7690.09	32594	140444	39.67
GREAVESCOT	EQ	29-Aug-2024	173.40	173.33	174.85	167.80	168.75	168.75	170.46	2249816	3835.12	23727	986075	43.83
GREEN-RE1	BE	29-Aug-2024	6.79	6.62	6.84	6.40	6.75	6.72	6.63	5660501	375.47	17419	-	-
GREENCHEF	SM	29-Aug-2024	83.15	83.15	84.95	80.90	81.70	81.70	82.51	36800	30.36	30	29600	80.43
GREENLAM	EQ	29-Aug-2024	563.80	569.45	569.45	554.60	556.20	559.55	558.99	18513	103.49	3572	8228	44.44
GREENPANEL	EQ	29-Aug-2024	395.35	395.35	403.00	387.45	395.20	393.85	394.93	390250	1541.23	18597	157762	40.43
GREENPLY	EQ	29-Aug-2024	387.65	387.50	395.35	381.05	384.75	384.25	387.38	333169	1290.63	12910	144748	43.45
GREENPOWER	EQ	29-Aug-2024	21.14	21.00	21.16	20.65	20.85	20.75	20.84	6229342	1298.19	19701	4103795	65.88
GRETEX	ST	29-Aug-2024	142.00	142.00	143.00	137.00	142.00	142.00	138.84	87000	120.79	12	87000	100.00
GRINDWELL	EQ	29-Aug-2024	2466.90	2482.15	2482.15	2436.90	2455.00	2451.25	2454.47	83201	2042.14	11173	64605	77.65
GRINFRA	EQ	29-Aug-2024	1516.75	1519.00	1540.00	1481.00	1498.00	1492.40	1495.65	30899	462.14	5684	19833	64.19
GRMOVER	EQ	29-Aug-2024	273.95	274.70	288.63	263.26	268.50	268.58	274.77	717665	1971.90	21589	214114	29.83
GROBTEA	EQ	29-Aug-2024	1033.90	1036.95	1037.00	983.75	990.05	999.30	1014.61	251	2.55	95	144	57.37
GROWWEV	EQ	29-Aug-2024	33.93	34.19	34.28	33.50	33.98	33.92	33.83	1386666	469.08	12276	1032821	74.48
GRPLTD	BE	29-Aug-2024	3668.40	3581.60	3699.90	3485.00	3549.00	3515.55	3524.06	5118	180.36	739	-	-
GRSE	EQ	29-Aug-2024	1773.50	1778.40	1788.95	1741.10	1774.00	1757.05	1758.70	521154	9165.51	33322	216255	41.50
GRWRHITECH	EQ	29-Aug-2024	3179.85	3200.00	3259.00	3090.60	3098.00	3101.40	3164.67	76524	2421.73	10262	40300	52.66
GSEC10ABSL	EQ	29-Aug-2024	100.45	100.70	100.70	100.25	100.70	100.70	100.70	3664	3.69	7	3664	100.00
GSEC10IETF	EQ	29-Aug-2024	238.24	238.00	238.00	236.31	238.00	238.00	238.00	2326	5.54	18	2323	99.87
GSEC10YEAR	EQ	29-Aug-2024	26.82	26.92	26.96	26.84	26.85	26.85	26.93	5096	1.37	20	3012	59.11
GSEC5IETF	EQ	29-Aug-2024	57.89	57.89	58.00	57.35	57.80	57.79	57.67	1148	0.66	24	758	66.03
GSFC	EQ	29-Aug-2024	235.22	235.51	235.82	230.30	231.80	232.42	232.70	1337255	3111.78	25812	610690	45.67
GSLSU	EQ	29-Aug-2024	201.98	198.00	205.69	194.99	197.00	197.56	200.87	315163	633.06	9066	131071	41.59
GSMFOILS	ST	29-Aug-2024	77.10	78.05	78.50	73.25	73.25	73.25	74.56	108000	80.53	27	100000	92.59
GSPL	EQ	29-Aug-2024	396.35	399.10	423.00	394.05	420.50	419.30	414.30	26670729	110496.11	297283	5624144	21.09
GSS	BE	29-Aug-2024	79.91	78.67	80.88	78.50	78.76	78.95	79.39	21487	17.06	210	-	-
GSTL	ST	29-Aug-2024	53.45	51.00	52.95	50.80	50.80	50.80	50.84	128000	65.07	80	124000	96.88
GTECJAINX	BE	29-Aug-2024	64.40	63.15	66.00	62.70	66.00	65.83	63.27	830	0.53	32	-	-
GTL	EQ	29-Aug-2024	14.68	14.95	15.00	14.40	14.58	14.57	14.63	949228	138.87	3810	570669	60.12
GTLINFRA	EQ	29-Aug-2024	2.72	2.74	2.74	2.65	2.70	2.69	2.69	101156860	2723.21	77587	45145819	44.63
GTPL	EQ	29-Aug-2024	168.93	171.80	172.00	165.43	166.40	165.99	168.95	55353	93.52	2638	22997	41.55
GUFICBIO	EQ	29-Aug-2024	408.05	405.00	415.00	391.00	409.90	409.60	401.44	215852	866.51	12126	99806	46.24
GUJALKALI	EQ	29-Aug-2024	781.60	782.25	787.20	766.50	769.80	769.20	773.12	54939	424.74	3428	33633	61.22
GUJAPOLLO	BE	29-Aug-2024	380.70	399.70	399.70	384.00	392.00	391.15	392.44	65478	256.96	694	-	-
GUJGASLTD	EQ	29-Aug-2024	600.75	600.95	614.00	599.90	602.00	603.30	608.11	2864832	17421.36	62594	755440	26.37
GUJRAFFIA	EQ	29-Aug-2024	48.75	46.31	49.62	46.31	49.50	49.20	48.92	14419	7.05	636	4911	34.06
GULFOILLUB	EQ	29-Aug-2024	1398.20	1402.00	1410.00	1360.05	1395.00	1384.35	1382.58	169500	2343.47	15837	68130	40.19
GULFPETRO	EQ	29-Aug-2024	79.46	78.60	79.32	77.51	77.98	78.20	78.29	335309	262.52	5061	133014	39.67
GULPOLY	EQ	29-Aug-2024	219.71	223.90	227.50	214.30	217.00	217.92	221.65	1325410	2937.76	26991	484637	36.57
GVKPIL	BE	29-Aug-2024	5.47	5.57	5.57	5.57	5.57	5.57	5.57	375288	20.90	478	-	-
GVPTECH	EQ	29-Aug-2024	13.15	13.29	13.29	12.49	12.70	12.57	12.64	101540	12.84	586	76729	75.57
HAL	EQ	29-Aug-2024	4685.15	4660.00	4683.45	4540.45	4613.90	4601.95	4604.59	1715519	78992.57	146714	737317	42.98
HAPPSTMNDS	EQ	29-Aug-2024	812.40	812.50	815.65	801.05	805.00	803.30	807.98	354867	2867.26	18864	190258	53.61
HAPPYFORGE	EQ	29-Aug-2024	1186.35	1170.10	1194.85	1170.10	1187.95	1183.50	1182.83	12363	146.23	2129	6785	54.88
HARDWYN	EQ	29-Aug-2024	28.46	28.50	29.44	28.11	28.90	28.91	28.79	232343	66.89	1409	150025	64.57
HARIOMPIPE	EQ	29-Aug-2024	823.90	835.45	888.75	812.35	823.80	822.10	853.76	486031	4149.53	30122	129716	26.69
HARRMALAYA	EQ	29-Aug-2024	231.20	231.80	234.05	226.40	229.50	227.35	229.33	23232	53.28	1623	13624	58.64
HARSHA	EQ	29-Aug-2024	530.85	534.95	534.95	517.60	524.00	522.90	526.11	54349	285.94	4338	29972	55.15
HATHWAY	EQ	29-Aug-2024	21.24	21.28	22.15	21.14	21.35	21.28	21.56	15792188	3405.29	26301	5325695	33.72
HATSUN	EQ	29-Aug-2024	1308.05	1308.05	1315.75	1290.05	1300.50	1309.85	1306.22	32193	420.51	5125	20451	63.53
HAVELLS	EQ	29-Aug-2024	1890.60	1893.00	1902.00	1863.55	1896.00	1893.25	1878.89	636198	11953.49	28724	284246	44.68
HAVISHA	EQ	29-Aug-2024	2.37	2.39	2.41	2.30	2.33	2.35	2.37	154696	3.67	288	79032	51.09
HBLPOWER	EQ	29-Aug-2024	648.20	647.80	654.25	635.10	641.90	639.10	643.92	2093323	13479.31	49687	677886	32.38
HBSL	BE	29-Aug-2024	151.42	154.99	154.99	146.00	149.49	148.69	149.70	10725	16.06	228	-	-
HCC	EQ	29-Aug-2024	48.19	48.09	48.17	47.00	47.30	47.13	47.38	13502649	6397.05	33648	5553656	41.13
HCG	EQ	29-Aug-2024	386.25	386.30	387.95	379.05	383.00	382.15	382.89	129364	495.32	5265	63242	48.89
HCL-INSYS	EQ	29-Aug-2024	16.65	16.50	16.72	16.32	16.45	16.41	16.44	375848	61.79	2089	275324	73.25
HCLTECH	EQ	29-Aug-2024	1719.45	1714.00	1756.00	1697.25	1750.45	1751.85	1743.29	5112407	89124.14	204310	2763465	54.05
HDFCAMC	EQ	29-Aug-2024	4474.95	4474.95	4493.95	4425.90	4457.50	4454.00	4453.27	508531	22646.27	42663	354567	69.72
HDFCBANK	EQ	29-Aug-2024	1637.10	1642.00	1644.40	1631.15	1639.95	1638.55	1637.56	24526302	401632.07	432962	18760652	76.49
HDFCBSE500	EQ	29-Aug-2024	37.66	37.69	37.78	37.46	37.74	37.66	37.62	99428	37.40	429	82443	82.92
HDFCGOLD	EQ	29-Aug-2024	62.41	62.89	62.89	62.28	62.56	62.47	62.47	666389	416.27	1831	488071	73.24
HDFCGROWTH	EQ	29-Aug-2024	129.02	128.99	132.00	128.09	128.90	130.82	129.43	47701	61.74	386	39845	83.53
HDFCLIFE	EQ	29-Aug-2024	742.10	740.00	748.50	731.85	740.00	736.90	740.42	3962913	29342.25	99165	2130408	53.76
HDFCLIQUID	EQ	29-Aug-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	999.99	2999	29.99	20	2538	84.63
HDFCLOWVOL	EQ	29-Aug-2024	20.80	20.98	20.98	20.74	20.76	20.84	20.82	140156	29.19	225	139001	99.18
HDFCMID150	EQ	29-Aug-2024	21.94	22.16	22.16	21.65	21.93	21.84	21.86	397113	86.80	2054	306017	77.06
HDFCMOMENT	EQ	29-Aug-2024	37.15	37.24	37.24	36.75	37.20	37.14	37.01	172102	63.69	1498	109406	63.57
HDFCNEXT50	EQ	29-Aug-2024	75.93	75.94	76.19	75.00	75.95	75.74	75.55	34190	25.83	915	26380	77.16
HDFCNIF100	EQ	29-Aug-2024	26.65	26.95	27.45	26.38	26.67	26.60	26.64	53046	14.13	747	24076	45.39
HDFCNIFBAN	EQ	29-Aug-2024	52.17	52.17	52.59	51.58	52.15	52.23	52.24	23168	12.10	490	16022	69.16
HDFCNIFIT	EQ	29-Aug-2024	43.60	43.69	43.89	43.48	43.50	43.61	43.73	22710	9.93	363	12747	56.13
HDFCNIFTY	EQ	29-Aug-2024	276.46	276.89	279.74	275.98	279.00	277.85	277.38	27585	76.51	476	19791	71.75
HDFCPSUBK	EQ	29-Aug-2024	70.10	71.19	71.19	69.50	70.30	70.17	69.93	37915	26.51	854	33629	88.70
HDFCPVTBAN	EQ	29-Aug-2024	25.90	26.23	26.23	25.86	25.91	25.91	25.96	39047	10.14	279	33176	84.96
HDFCQUAL	EQ	29-Aug-2024	62.65	62.64	62.88	61.17	62.53	62.14	61.95	66835	41.41	629	41240	61.70
HDFCSENSEX	EQ	29-Aug-2024	90.98	91.00	91.44	90.88	91.07	91.24	91.14	14256	12.99	341	11793	82.72
HDFCSILVER	EQ	29-Aug-2024	83.85	84.00	84.18	83.01	83.48	83.36	83.23	920651	766.26	1533	636110	69.09
HDFCSML250	EQ	29-Aug-2024	183.06	184.16	184.49	181.25	182.20	182.05	182.36	620826	1132.13	9963	482026	77.64
HDFCVALUE	EQ	29-Aug-2024	146.99	148.25	148.25	146.00	147.00	147.47	147.33	8580	12.64	170	7190	83.80
HEADSUP	EQ	29-Aug-2024	14.31	14.11	14.58	13.40	13.68	13.58	13.95	139026	19.39	470	101702	73.15
HEALTHADD	EQ	29-Aug-2024	144.31	144.12	144.58	142.96	143.40	143.40	143.79	1785	2.57	32	1664	93.22
HEALTHIETF	EQ	29-Aug-2024	146.33	146.33	147.43	145.00	145.95	145.98	145.76	265719	387.32	1114	207961	78.26
HEALTHY	EQ	29-Aug-2024	14.69	14.74	14.95	14.53	14.69	14.65	14.68	554501	81.42	3290	378407	68.24
HECPROJECT	BE	29-Aug-2024	103.86	101.91	103.85	99.75	101.98	101.76	100.82	12012	12.11	142	-	-
HEG	EQ	29-Aug-2024	2022.10	2023.00	2031.00	1990.00	2000.00	1998.05	2005.19	50544	1013.50	5618	25128	49.72
HEIDELBERG	EQ	29-Aug-2024	228.40	228.40	230.90	226.42	228.85	228.85	228.80	281874	644.92	7621	138599	49.17
HEMIPROP	EQ	29-Aug-2024	204.69	205.00	209.90	200.05	201.75	200.87	203.94	830132	1692.94	13069	383523	46.20
HERANBA	EQ	29-Aug-2024	503.50	508.55	515.60	488.00	491.10	492.00	496.52	238930	1186.34	10455	96258	40.29
HERCULES	EQ	29-Aug-2024	590.10	590.10	591.45	572.05	585.00	581.05	580.90	20971	121.82	2294	12221	58.28
HERITGFOOD	EQ	29-Aug-2024	555.85	557.00	560.95	545.00	550.00	548.30	550.74	225714	1243.10	7562	151143	66.96
HEROMOTOCO	EQ	29-Aug-2024	5311.40	5300.00	5387.30	5290.90	5379.00	5374.50	5344.79	516725	27617.87	60562	233097	45.11
HESTERBIO	EQ	29-Aug-2024	2404.95	2422.30	2450.00	2360.00	2382.90	2370.20	2388.53	6288	150.19	1955	2623	41.71
HEUBACHIND	EQ	29-Aug-2024	541.15	544.25	548.25	523.00	530.00	529.60	533.02	53258	283.88	3973	29097	54.63
HEXATRADEX	EQ	29-Aug-2024	305.74	319.76	321.02	312.11	321.02	321.02	320.00	25682	82.18	244	22048	85.85
HFCL	EQ	29-Aug-2024	146.36	146.25	148.19	141.75	147.50	146.79	145.50	34214211	49780.99	101678	8192708	23.95
HGINFRA	EQ	29-Aug-2024	1522.50	1524.40	1549.80	1518.00	1528.00	1527.25	1529.02	91604	1400.64	8874	47050	51.36
HGS	EQ	29-Aug-2024	903.00	905.75	932.15	895.60	918.10	917.75	914.27	139037	1271.17	4900	88570	63.70
HIGREEN	SM	29-Aug-2024	186.80	186.50	189.00	180.00	182.00	181.60	182.49	73600	134.31	68	50400	68.48
HIKAL	EQ	29-Aug-2024	328.70	329.35	330.70	325.00	330.00	328.80	328.08	153207	502.64	8256	83660	54.61
HIL	EQ	29-Aug-2024	2971.80	2950.80	2971.80	2881.00	2899.00	2895.75	2912.35	13124	382.22	3254	7602	57.92
HILTON	EQ	29-Aug-2024	87.21	88.00	88.38	81.70	83.59	83.12	83.76	1186608	993.87	7457	268777	22.65
HIMATSEIDE	EQ	29-Aug-2024	152.24	152.17	152.25	146.36	147.70	147.49	148.48	499666	741.91	17448	264418	52.92
HINDALCO	EQ	29-Aug-2024	705.05	697.65	702.35	691.40	700.00	700.50	697.16	5728640	39938.01	125215	2466061	43.05
HINDCOMPOS	EQ	29-Aug-2024	593.90	596.70	610.00	582.00	587.30	585.95	595.85	13225	78.80	2291	4666	35.28
HINDCON	EQ	29-Aug-2024	55.19	55.30	55.30	52.72	53.49	53.42	53.99	112622	60.81	1721	53493	47.50
HINDCOPPER	EQ	29-Aug-2024	328.65	328.50	330.60	319.10	328.00	328.60	326.01	12023825	39198.33	63824	4831164	40.18
HINDMOTORS	BE	29-Aug-2024	30.53	30.53	31.00	29.97	30.00	30.01	30.29	473370	143.39	2688	-	-
HINDOILEXP	EQ	29-Aug-2024	261.15	261.00	262.90	252.05	253.80	254.10	256.10	1281107	3280.89	21029	604644	47.20
HINDPETRO	EQ	29-Aug-2024	406.60	407.05	417.50	402.45	415.50	415.85	410.64	9653177	39640.01	71686	3928312	40.69
HINDUNILVR	EQ	29-Aug-2024	2764.35	2769.95	2810.00	2745.00	2784.35	2785.25	2785.42	2129934	59327.63	116000	1015486	47.68
HINDWAREAP	EQ	29-Aug-2024	380.65	385.00	385.00	369.90	372.50	371.45	373.68	117000	437.21	4750	68754	58.76
HINDZINC	EQ	29-Aug-2024	511.25	507.95	508.60	492.40	497.65	496.50	497.39	5148826	25609.98	86808	2977239	57.82
HIRECT	EQ	29-Aug-2024	978.15	987.25	987.25	929.25	960.00	955.55	940.86	44237	416.21	2045	29639	67.00
HISARMETAL	EQ	29-Aug-2024	187.12	188.06	197.00	184.15	188.89	186.38	191.13	37246	71.19	1688	19107	51.30
HITECH	EQ	29-Aug-2024	189.66	190.05	190.70	184.30	186.80	186.67	186.84	1483239	2771.30	20713	511163	34.46
HITECHCORP	EQ	29-Aug-2024	231.96	232.80	233.18	223.00	223.16	223.45	226.64	9296	21.07	546	6038	64.95
HITECHGEAR	EQ	29-Aug-2024	1043.00	1031.30	1055.85	1012.55	1039.00	1027.15	1038.15	19881	206.39	1072	11706	58.88
HLEGLAS	EQ	29-Aug-2024	412.60	415.95	415.95	405.05	408.00	407.15	409.90	109919	450.56	8761	64579	58.75
HLVLTD	EQ	29-Aug-2024	21.55	21.50	21.86	21.01	21.15	21.12	21.40	506230	108.35	2846	263296	52.01
HMAAGRO	EQ	29-Aug-2024	51.30	51.79	51.79	50.35	50.90	50.74	50.75	2158239	1095.24	3095	2013756	93.31
HMT	BZ	29-Aug-2024	85.79	85.69	88.00	84.90	86.25	85.30	85.60	22933	19.63	288	-	-
HMVL	EQ	29-Aug-2024	93.52	93.99	96.70	93.80	95.25	94.36	94.89	72548	68.84	2014	35618	49.10
HNDFDS	EQ	29-Aug-2024	580.55	580.60	581.00	571.00	572.10	573.65	575.15	32767	188.46	3883	17076	52.11
HNGSNGBEES	EQ	29-Aug-2024	286.69	287.48	287.48	282.68	284.28	283.72	284.73	86626	246.65	2312	63173	72.93
HOACFOODS	SM	29-Aug-2024	153.00	150.30	150.30	150.20	150.20	150.20	150.23	9000	13.52	3	9000	100.00
HOLMARC	SM	29-Aug-2024	111.00	111.15	112.00	111.00	112.00	112.00	111.33	10500	11.69	6	7500	71.43
HOMEFIRST	EQ	29-Aug-2024	1095.75	1100.30	1122.50	1100.30	1101.10	1109.10	1112.64	155387	1728.90	15224	77178	49.67
HOMESFY	SM	29-Aug-2024	571.50	557.80	559.00	546.00	559.00	559.00	554.10	1500	8.31	5	1200	80.00
HONASA	EQ	29-Aug-2024	513.75	515.00	535.90	508.10	515.00	513.20	522.45	2163155	11301.31	58704	570754	26.39
HONAUT	EQ	29-Aug-2024	50855.00	51222.00	51250.00	50501.00	50800.00	51003.05	50900.67	4154	2114.41	2513	1880	45.26
HONDAPOWER	EQ	29-Aug-2024	3663.85	3663.85	4230.00	3604.35	3816.20	3916.85	4047.19	718038	29060.38	104574	27105	3.77
HOVS	EQ	29-Aug-2024	82.14	82.50	90.35	82.50	90.35	90.35	89.20	105188	93.83	790	84242	80.09
HPAL	EQ	29-Aug-2024	100.74	100.10	100.63	98.35	99.00	98.69	99.15	179981	178.45	4563	89440	49.69
HPIL	EQ	29-Aug-2024	150.47	154.00	154.00	149.00	149.60	149.64	151.16	764	1.15	80	349	45.68
HPL	EQ	29-Aug-2024	640.75	643.00	668.00	622.20	634.00	635.05	644.45	516822	3330.66	16807	187751	36.33
HRHNEXT	SM	29-Aug-2024	49.00	48.90	53.90	48.90	53.90	53.90	51.70	285000	147.33	84	276000	96.84
HSCL	EQ	29-Aug-2024	532.35	532.35	534.20	515.10	524.50	524.80	523.09	1066587	5579.16	20715	479863	44.99
HTMEDIA	EQ	29-Aug-2024	25.92	25.90	26.24	25.14	25.55	25.58	25.67	341089	87.56	2904	110162	32.30
HUBTOWN	BE	29-Aug-2024	285.54	285.00	285.00	271.26	271.26	271.41	274.46	391930	1075.68	1774	-	-
HUDCO	EQ	29-Aug-2024	289.95	289.90	297.70	285.20	294.80	293.65	290.53	13623996	39582.10	114647	3485512	25.58
HUHTAMAKI	EQ	29-Aug-2024	409.65	411.80	411.95	403.15	406.90	405.00	406.29	194025	788.30	8153	111590	57.51
HYBRIDFIN	BE	29-Aug-2024	14.28	14.39	14.99	14.08	14.90	14.89	14.80	49795	7.37	156	-	-
IBLFL	SM	29-Aug-2024	57.20	57.20	57.80	56.65	56.65	56.80	57.13	34000	19.42	16	26000	76.47
ICDSLTD	BE	29-Aug-2024	43.48	42.61	42.61	42.61	42.61	42.61	42.61	3177	1.35	16	-	-
ICEMAKE	EQ	29-Aug-2024	720.20	720.20	722.95	689.60	700.00	694.60	702.47	35653	250.45	4334	19477	54.63
ICICIB22	EQ	29-Aug-2024	118.18	119.00	119.00	117.12	118.60	118.45	117.97	655072	772.78	5134	414924	63.34
ICICIBANK	EQ	29-Aug-2024	1223.85	1218.95	1235.00	1217.00	1222.75	1221.90	1225.43	10806748	132428.85	234393	5998619	55.51
ICICIGI	EQ	29-Aug-2024	2141.90	2140.00	2147.35	2111.00	2144.85	2138.35	2131.36	611596	13035.30	33262	372058	60.83
ICICIPRULI	EQ	29-Aug-2024	744.60	740.10	754.20	738.45	741.25	742.30	743.96	1080111	8035.60	34143	431523	39.95
ICIL	EQ	29-Aug-2024	419.65	420.00	429.95	408.90	410.40	411.75	418.91	525840	2202.78	29734	206821	39.33
ICRA	EQ	29-Aug-2024	5891.55	5860.00	5947.00	5808.05	5870.10	5846.90	5875.95	3348	196.73	1359	1802	53.82
IDBI	EQ	29-Aug-2024	95.93	95.93	96.72	94.15	94.69	94.66	95.22	6117589	5825.34	26739	2148017	35.11
IDEA	EQ	29-Aug-2024	15.97	16.40	16.55	15.97	16.37	16.30	16.27	827342035	134625.37	375274	329058125	39.77
IDEAFORGE	EQ	29-Aug-2024	710.40	710.40	715.95	699.85	707.00	705.20	706.60	147400	1041.54	7943	66713	45.26
IDEALTECHO	ST	29-Aug-2024	138.70	145.60	145.60	138.70	145.60	145.60	145.35	668000	970.92	493	625000	93.56
IDFC	EQ	29-Aug-2024	111.95	111.15	112.48	110.27	111.18	111.17	111.40	3314434	3692.35	20521	1358841	41.00
IDFCFIRSTB	EQ	29-Aug-2024	74.09	73.99	74.21	72.94	73.29	73.23	73.51	18467829	13576.42	81626	8746481	47.36
IDFNIFTYET	EQ	29-Aug-2024	270.09	270.10	275.25	267.50	272.97	271.47	270.60	1578	4.27	64	1074	68.06
IEL	EQ	29-Aug-2024	13.74	14.30	14.42	14.02	14.42	14.42	14.38	3953451	568.54	2917	2204816	55.77
IEML	SM	29-Aug-2024	351.05	350.00	350.00	336.05	347.00	341.40	342.40	18000	61.63	18	14000	77.78
IEX	EQ	29-Aug-2024	203.51	203.48	206.35	199.29	205.99	205.71	203.86	27970653	57021.85	146805	7391798	26.43
IFBAGRO	BE	29-Aug-2024	597.70	600.00	600.00	582.10	595.00	595.00	594.23	2028	12.05	55	-	-
IFBIND	EQ	29-Aug-2024	2057.90	2060.00	2068.10	1999.80	2005.00	2005.55	2023.51	31490	637.20	4874	14264	45.30
IFCI	EQ	29-Aug-2024	76.75	77.30	80.83	76.10	77.50	77.66	78.38	59149921	46363.46	169772	11195345	18.93
IFGLEXPOR	EQ	29-Aug-2024	645.10	645.95	660.95	631.85	636.15	638.30	644.29	24426	157.37	2904	14203	58.15
IGARASHI	EQ	29-Aug-2024	740.55	739.75	748.75	715.80	727.00	726.20	730.79	133731	977.29	9612	45106	33.73
IGL	EQ	29-Aug-2024	538.70	539.90	547.20	537.60	545.00	543.35	541.97	2223470	12050.57	80634	1022391	45.98
IGPL	EQ	29-Aug-2024	689.25	688.35	688.50	668.50	672.85	671.25	676.53	69000	466.81	4398	44191	64.04
IIFL	EQ	29-Aug-2024	455.75	455.00	460.00	444.05	451.60	450.90	451.18	747396	3372.07	23659	388054	51.92
IIFLSEC	EQ	29-Aug-2024	273.76	270.30	272.40	261.20	267.25	266.38	265.94	849031	2257.91	17240	400917	47.22
IITL	BE	29-Aug-2024	246.18	250.99	258.48	250.99	258.48	258.48	257.32	8728	22.46	115	-	-
IKIO	EQ	29-Aug-2024	289.65	287.00	292.00	286.20	286.75	286.80	288.12	124005	357.28	4879	80341	64.79
IL&FSENGG	BZ	29-Aug-2024	38.45	37.68	37.68	37.68	37.68	37.68	37.68	45928	17.31	25	-	-
IL&FSTRANS	BZ	29-Aug-2024	7.72	7.87	7.87	7.56	7.56	7.56	7.85	245624	19.27	91	-	-
IMAGICAA	EQ	29-Aug-2024	94.21	94.11	94.39	91.37	92.55	92.19	92.68	2025390	1877.19	14316	972871	48.03
IMFA	EQ	29-Aug-2024	673.95	675.00	680.00	670.00	671.15	670.85	672.66	39317	264.47	2228	27098	68.92
IMPAL	EQ	29-Aug-2024	1351.45	1369.70	1369.70	1303.10	1310.00	1309.45	1327.26	4365	57.93	1255	1883	43.14
IMPEXFERRO	BE	29-Aug-2024	4.46	4.64	4.64	4.23	4.23	4.23	4.27	92572	3.95	150	-	-
INCREDIBLE	BE	29-Aug-2024	48.85	48.85	49.94	48.00	48.98	48.98	48.59	28507	13.85	49	-	-
INDBANK	EQ	29-Aug-2024	49.27	49.50	49.50	48.17	48.68	48.49	48.59	76187	37.02	1469	34848	45.74
INDGN	EQ	29-Aug-2024	563.10	563.30	585.95	561.00	572.95	573.10	572.90	663537	3801.42	26837	305519	46.04
INDHOTEL	EQ	29-Aug-2024	654.20	656.00	656.40	642.05	648.00	648.30	648.23	1871061	12128.75	56714	1059303	56.62
INDIACEM	EQ	29-Aug-2024	371.20	372.00	373.40	363.00	364.50	363.35	365.40	9407103	34373.25	37843	6855265	72.87
INDIAGLYCO	EQ	29-Aug-2024	1307.20	1308.00	1324.00	1282.35	1288.90	1288.20	1299.86	151755	1972.61	10084	65693	43.29
INDIAMART	EQ	29-Aug-2024	3044.75	3050.00	3050.00	2968.00	3015.10	3020.25	3011.16	227954	6864.05	20344	56481	24.78
INDIANB	EQ	29-Aug-2024	567.95	567.95	575.00	548.50	562.25	561.50	558.40	1414580	7899.08	33636	621135	43.91
INDIANCARD	EQ	29-Aug-2024	283.25	282.10	285.95	277.20	277.20	280.05	282.91	5083	14.38	238	2863	56.33
INDIANHUME	EQ	29-Aug-2024	540.60	545.85	545.90	520.00	527.80	527.35	531.05	148253	787.30	11142	57228	38.60
INDIASHLTR	EQ	29-Aug-2024	746.15	747.00	747.45	716.90	720.05	721.65	725.72	133712	970.37	13659	73835	55.22
INDIFRA	SM	29-Aug-2024	35.10	35.30	35.75	34.00	34.00	34.00	34.75	20000	6.95	10	14000	70.00
INDIGO	EQ	29-Aug-2024	4859.85	4731.10	4879.80	4721.20	4769.45	4759.85	4786.37	6958538	333061.13	208191	2824420	40.59
INDIGOPNTS	EQ	29-Aug-2024	1457.75	1463.80	1470.00	1434.00	1434.10	1437.05	1448.26	55336	801.41	10250	33420	60.39
INDIGRID	IV	29-Aug-2024	137.46	137.40	137.99	137.40	137.78	137.75	137.68	913639	1257.89	3737	899079	98.41
INDINFR	IV	29-Aug-2024	115.00	113.00	113.00	113.00	113.00	113.00	113.00	200000	226.00	1	200000	100.00
INDNIPPON	EQ	29-Aug-2024	807.85	816.90	820.00	800.00	810.10	807.55	810.41	20013	162.19	3055	8502	42.48
INDOAMIN	EQ	29-Aug-2024	167.55	169.00	169.00	162.35	164.00	163.77	164.32	227312	373.52	7873	91865	40.41
INDOBORAX	EQ	29-Aug-2024	206.15	206.50	211.60	201.50	202.60	202.73	205.63	182510	375.30	9618	81753	44.79
INDOCO	EQ	29-Aug-2024	365.70	362.60	368.80	361.20	366.35	365.25	365.50	147538	539.25	8056	87346	59.20
INDORAMA	EQ	29-Aug-2024	46.17	46.60	51.00	45.71	48.30	48.40	49.19	1900965	935.09	16387	514256	27.05
INDOSTAR	EQ	29-Aug-2024	279.40	276.00	283.00	263.60	271.55	270.70	276.18	314732	869.22	15254	71798	22.81
INDOTECH	BE	29-Aug-2024	2095.10	2075.00	2075.00	1990.35	1991.50	1990.40	1999.01	12918	258.23	720	-	-
INDOTHAI	EQ	29-Aug-2024	397.40	411.50	417.25	410.00	417.25	417.25	415.59	65147	270.75	568	41700	64.01
INDOWIND	BE	29-Aug-2024	25.02	25.37	25.37	24.31	24.85	24.46	24.84	288102	71.57	1548	-	-
INDRAMEDCO	EQ	29-Aug-2024	395.00	397.70	399.95	378.10	389.00	389.00	388.09	276938	1074.76	6325	132569	47.87
INDSWFTLAB	BE	29-Aug-2024	144.31	144.00	149.00	141.00	146.95	146.77	146.41	145122	212.48	749	-	-
INDSWFTLTD	EQ	29-Aug-2024	24.31	24.31	24.99	23.60	24.40	24.36	24.25	51555	12.50	449	34454	66.83
INDTERRAIN	EQ	29-Aug-2024	63.89	64.60	64.60	62.29	63.99	63.88	63.48	66686	42.33	1431	31728	47.58
INDUSINDBK	EQ	29-Aug-2024	1415.75	1414.20	1423.05	1405.25	1415.50	1417.45	1415.94	3316387	46958.13	105564	1930974	58.23
INDUSTOWER	EQ	29-Aug-2024	444.45	442.10	450.35	438.85	446.25	446.55	444.46	15663444	69617.27	139764	9827788	62.74
INFIBEAM	EQ	29-Aug-2024	30.98	31.19	31.35	30.93	31.05	30.99	31.06	10486222	3257.52	18357	3681345	35.11
INFINIUM	SM	29-Aug-2024	194.80	194.80	196.90	192.00	196.90	196.70	194.89	6500	12.67	13	4500	69.23
INFOBEAN	EQ	29-Aug-2024	458.15	459.30	502.00	453.35	469.00	470.50	481.63	645413	3108.50	30902	191659	29.70
INFOLLION	ST	29-Aug-2024	283.25	286.50	286.50	278.10	278.10	281.05	282.27	12000	33.87	11	8800	73.33
INFOMEDIA	BE	29-Aug-2024	6.28	6.59	6.59	6.21	6.59	6.59	6.59	1579	0.10	5	-	-
INFRABEES	EQ	29-Aug-2024	965.86	964.66	972.96	962.00	970.49	970.16	966.80	8465	81.84	750	4503	53.20
INFRAIETF	EQ	29-Aug-2024	95.59	96.09	96.20	93.05	95.80	95.74	95.08	115046	109.39	1793	63664	55.34
INFY	EQ	29-Aug-2024	1939.10	1933.00	1950.50	1920.90	1930.20	1933.35	1936.08	7228284	139945.72	251568	3992413	55.23
INGERRAND	EQ	29-Aug-2024	4201.30	4201.30	4250.00	4167.85	4226.95	4233.10	4200.64	14899	625.85	4028	10267	68.91
INNOVACAP	EQ	29-Aug-2024	666.10	673.90	673.90	648.00	650.00	651.05	658.35	166083	1093.41	9812	127850	76.98
INNOVANA	SM	29-Aug-2024	519.25	507.00	514.50	505.00	510.00	507.50	511.54	18600	95.15	19	18200	97.85
INOXGREEN	EQ	29-Aug-2024	203.66	204.10	204.10	196.11	198.90	197.99	198.84	2990002	5945.28	33119	1409954	47.16
INOXINDIA	EQ	29-Aug-2024	1169.80	1170.90	1180.00	1165.25	1172.00	1170.50	1170.21	76186	891.53	6346	40159	52.71
INOXWIND	EQ	29-Aug-2024	226.31	224.81	225.60	217.70	220.89	219.94	221.33	5928970	13122.49	58254	2372466	40.01
INSECTICID	EQ	29-Aug-2024	1011.25	1011.25	1024.05	986.70	1002.00	998.75	1001.38	162329	1625.53	12898	50233	30.95
INSPIRE	SM	29-Aug-2024	33.00	32.55	32.60	32.55	32.60	32.60	32.58	4000	1.30	2	4000	100.00
INSPIRISYS	BE	29-Aug-2024	167.10	168.00	170.00	158.74	163.40	163.22	162.88	10240	16.68	119	-	-
INTELLECT	EQ	29-Aug-2024	981.95	985.95	1013.95	979.45	994.70	993.55	993.79	417212	4146.22	23631	64075	15.36
INTENTECH	BE	29-Aug-2024	141.63	143.99	144.46	139.00	141.97	141.57	142.21	26394	37.54	245	-	-
INTERARCH	EQ	29-Aug-2024	1134.70	1135.05	1198.75	1135.05	1166.60	1166.55	1175.40	656610	7717.77	48012	254637	38.78
INTLCONV	EQ	29-Aug-2024	85.03	84.18	84.98	83.26	84.00	83.74	83.90	132231	110.94	3034	66340	50.17
INVENTURE	EQ	29-Aug-2024	3.01	3.05	3.18	3.03	3.09	3.08	3.09	20611299	636.55	8815	9076540	44.04
IOB	EQ	29-Aug-2024	60.74	60.73	61.24	60.32	60.95	60.84	60.73	4296379	2609.22	19378	1567435	36.48
IOC	EQ	29-Aug-2024	173.75	173.89	177.30	173.16	176.75	176.84	175.56	21375638	37526.50	107420	9296335	43.49
IOLCP	EQ	29-Aug-2024	442.50	441.30	451.30	436.00	443.10	441.70	443.61	365389	1620.90	12930	125013	34.21
IONEXCHANG	EQ	29-Aug-2024	677.20	679.00	681.45	654.55	674.85	672.60	665.61	370336	2465.00	19985	147933	39.95
IPCALAB	EQ	29-Aug-2024	1397.05	1396.75	1403.45	1356.05	1369.00	1367.55	1376.58	522773	7196.40	37642	178759	34.19
IPL	EQ	29-Aug-2024	228.28	229.00	229.69	219.48	223.00	223.11	223.77	871473	1950.10	17313	421263	48.34
IPSL	SM	29-Aug-2024	170.55	171.00	204.00	167.20	203.00	201.15	192.81	42000	80.98	34	40000	95.24
IRB	EQ	29-Aug-2024	66.31	66.30	66.37	64.00	64.25	64.17	64.65	16548494	10698.73	70479	8529927	51.55
IRBINVIT	IV	29-Aug-2024	63.43	63.43	63.72	63.10	63.54	63.49	63.48	117935	74.86	928	108612	92.09
IRCON	EQ	29-Aug-2024	264.45	265.40	266.70	262.00	263.75	263.00	263.68	3077103	8113.78	38696	1210582	39.34
IRCTC	EQ	29-Aug-2024	927.00	927.40	928.50	914.40	923.00	923.05	919.75	1360184	12510.29	67676	625013	45.95
IREDA	EQ	29-Aug-2024	253.95	255.50	262.95	253.00	254.65	254.75	256.41	13819601	35434.49	126042	3414917	24.71
IRFC	EQ	29-Aug-2024	180.96	181.30	181.78	179.10	179.91	179.94	180.13	12705236	22885.90	118251	5010732	39.44
IRIS	BE	29-Aug-2024	253.85	254.00	254.00	242.30	249.00	246.70	246.35	28379	69.91	232	-	-
IRISDOREME	EQ	29-Aug-2024	67.87	68.00	68.69	66.10	66.60	67.43	67.37	129193	87.03	2122	44039	34.09
IRMENERGY	EQ	29-Aug-2024	412.50	411.05	416.15	410.00	414.35	414.35	412.99	88108	363.88	4309	55708	63.23
ISEC	EQ	29-Aug-2024	822.20	822.20	828.40	815.50	816.45	817.50	822.12	189812	1560.49	9578	104450	55.03
ISFT	EQ	29-Aug-2024	141.44	142.69	144.50	140.00	143.50	141.74	142.04	136367	193.70	2579	71534	52.46
ISGEC	EQ	29-Aug-2024	1447.80	1449.30	1474.00	1410.20	1424.90	1419.95	1440.50	48664	701.01	6803	19760	40.60
ISHAN	ST	29-Aug-2024	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1728000	62.21	31	1728000	100.00
IT	EQ	29-Aug-2024	45.09	45.09	45.65	44.80	45.50	45.50	45.49	3426063	1558.56	725	3394817	99.09
ITALIANE	SM	29-Aug-2024	36.65	37.95	43.95	37.65	42.40	42.65	41.09	398000	163.54	191	190000	47.74
ITBEES	EQ	29-Aug-2024	45.41	46.75	46.75	45.07	45.54	45.50	45.52	12388576	5639.40	18547	8978614	72.47
ITC	EQ	29-Aug-2024	497.30	498.00	507.70	497.35	505.00	505.10	503.72	18670632	94048.45	203893	9291579	49.77
ITDC	EQ	29-Aug-2024	758.70	759.80	759.80	722.00	730.20	726.40	733.47	79434	582.62	7333	42865	53.96
ITDCEM	EQ	29-Aug-2024	562.80	563.90	565.90	546.15	554.80	551.30	555.29	643437	3572.93	17376	338339	52.58
ITETF	EQ	29-Aug-2024	43.26	43.20	44.19	42.98	43.37	43.34	43.25	160046	69.22	1399	112944	70.57
ITETFADD	EQ	29-Aug-2024	43.16	44.70	44.70	42.99	43.00	43.46	43.19	39169	16.92	282	24937	63.67
ITI	EQ	29-Aug-2024	304.35	302.45	304.35	297.90	299.85	299.70	300.82	305799	919.91	9544	95667	31.28
ITIETF	EQ	29-Aug-2024	45.33	45.30	45.72	44.79	45.49	45.45	45.44	425091	193.16	2422	161372	37.96
IVC	BE	29-Aug-2024	13.10	12.81	13.26	12.70	12.80	12.78	12.86	308042	39.62	1501	-	-
IVP	BE	29-Aug-2024	203.03	203.80	210.80	197.00	208.00	207.34	203.51	49430	100.59	303	-	-
IVZINGOLD	EQ	29-Aug-2024	6339.30	6339.25	6360.00	6339.25	6355.00	6354.35	6349.51	32	2.03	15	27	84.38
IVZINNIFTY	EQ	29-Aug-2024	2808.47	2808.47	2834.85	2808.47	2834.85	2834.85	2812.87	6	0.17	4	6	100.00
IWEL	BE	29-Aug-2024	11956.90	11999.90	11999.90	11411.00	11724.50	11700.05	11693.20	9271	1084.08	802	-	-
IXIGO	EQ	29-Aug-2024	168.73	168.50	168.55	164.50	166.00	165.59	166.15	438364	728.33	11235	197419	45.04
IZMO	BE	29-Aug-2024	404.50	404.50	404.50	384.55	393.00	388.70	389.24	71712	279.13	1128	-	-
J&KBANK	EQ	29-Aug-2024	108.59	114.00	114.10	110.23	111.46	111.31	111.77	8283438	9258.27	48877	2481543	29.96
JAGRAN	EQ	29-Aug-2024	95.81	96.20	97.50	95.00	95.10	95.08	95.83	370805	355.34	7111	186371	50.26
JAGSNPHARM	EQ	29-Aug-2024	410.95	415.00	416.35	396.70	405.00	402.65	409.17	58977	241.31	3413	29057	49.27
JAIBALAJI	BE	29-Aug-2024	916.25	915.00	925.00	890.00	910.00	907.70	904.60	82819	749.18	1016	-	-
JAICORPLTD	EQ	29-Aug-2024	392.20	395.30	406.65	389.75	393.00	392.50	398.54	2734783	10899.24	49301	755737	27.63
JAINAM	SM	29-Aug-2024	151.00	150.20	157.75	150.20	151.00	151.00	154.49	10000	15.45	8	8000	80.00
JAIPURKURT	EQ	29-Aug-2024	41.00	40.98	45.79	38.11	44.00	44.64	43.31	596244	258.25	2389	283573	47.56
JALAN	SM	29-Aug-2024	4.30	4.30	4.40	4.05	4.30	4.25	4.25	222000	9.44	52	177000	79.73
JAMNAAUTO	EQ	29-Aug-2024	130.56	130.20	130.40	125.36	125.49	125.68	127.23	2459478	3129.14	33766	1393993	56.68
JASH	EQ	29-Aug-2024	2187.90	2194.60	2199.00	2120.10	2130.00	2139.55	2158.48	15821	341.49	3289	9702	61.32
JAYAGROGN	EQ	29-Aug-2024	312.80	313.50	323.00	307.80	311.00	310.95	314.12	122390	384.45	10851	35963	29.38
JAYBARMARU	EQ	29-Aug-2024	106.84	107.90	107.90	104.30	105.00	105.18	105.50	254680	268.68	5841	159831	62.76
JAYNECOIND	EQ	29-Aug-2024	48.50	48.80	48.80	46.42	47.20	46.72	47.39	404550	191.72	4947	215020	53.15
JAYSREETEA	EQ	29-Aug-2024	134.39	134.70	135.59	129.05	131.40	131.30	131.64	323645	426.05	5239	168061	51.93
JBCHEPHARM	EQ	29-Aug-2024	1969.05	1976.00	1985.00	1949.00	1956.90	1961.15	1968.27	70835	1394.23	8300	52837	74.59
JBMA	EQ	29-Aug-2024	1953.35	1960.00	1967.90	1901.00	1923.50	1918.30	1934.63	95346	1844.60	10767	28721	30.12
JCHAC	EQ	29-Aug-2024	1921.00	1899.00	1916.90	1861.00	1880.00	1873.50	1880.92	25168	473.39	4216	13605	54.06
JETAIRWAYS	BZ	29-Aug-2024	40.77	40.79	41.45	40.00	41.00	41.19	40.89	52255	21.37	599	-	-
JETFREIGHT	BE	29-Aug-2024	21.61	21.90	21.90	20.52	20.52	20.52	20.72	262211	54.34	1225	-	-
JFLLIFE	ST	29-Aug-2024	59.40	61.10	61.10	58.00	58.00	59.00	59.86	20000	11.97	10	18000	90.00
JGCHEM	EQ	29-Aug-2024	400.10	399.80	409.00	382.05	388.90	388.35	395.21	329240	1301.18	6900	127826	38.82
JHS	EQ	29-Aug-2024	27.52	27.05	28.48	27.03	27.15	27.27	27.65	434987	120.25	2581	285854	65.72
JINDALPHOT	EQ	29-Aug-2024	857.55	851.00	876.80	837.00	850.00	848.00	858.09	26942	231.19	5213	7840	29.10
JINDALPOLY	EQ	29-Aug-2024	808.35	808.85	817.50	785.95	795.00	792.55	798.88	124429	994.04	11063	39255	31.55
JINDALSAW	EQ	29-Aug-2024	684.90	683.90	697.80	663.25	676.45	673.70	677.34	1506226	10202.29	33197	558607	37.09
JINDALSTEL	EQ	29-Aug-2024	968.90	964.00	967.00	948.55	961.00	960.50	959.55	1052201	10096.39	37974	508152	48.29
JINDRILL	EQ	29-Aug-2024	664.05	669.95	669.95	643.60	655.00	652.40	652.91	46358	302.68	3213	28230	60.90
JINDWORLD	EQ	29-Aug-2024	374.95	376.85	380.80	364.05	366.90	367.10	370.69	38840	143.98	3376	15011	38.65
JIOFIN	EQ	29-Aug-2024	322.25	324.25	333.10	323.50	325.50	325.65	327.27	33808226	110643.75	263259	11582518	34.26
JISLDVREQS	EQ	29-Aug-2024	39.82	39.30	39.95	39.00	39.00	39.04	39.55	70070	27.72	620	42686	60.92
JISLJALEQS	EQ	29-Aug-2024	72.02	72.10	72.85	70.00	70.80	70.55	71.16	4998206	3556.97	21243	2009125	40.20
JITFINFRA	EQ	29-Aug-2024	1115.40	1108.00	1140.95	1080.05	1090.55	1088.55	1100.47	37039	407.60	4340	17513	47.28
JIWANRAM	SM	29-Aug-2024	15.20	14.55	14.60	14.50	14.55	14.55	14.54	30000	4.36	5	24000	80.00
JKCEMENT	EQ	29-Aug-2024	4424.55	4424.55	4469.00	4373.80	4379.90	4445.30	4426.63	140669	6226.89	15830	79264	56.35
JKIL	EQ	29-Aug-2024	834.75	840.50	843.45	812.20	828.00	828.15	825.91	175750	1451.54	14311	91164	51.87
JKLAKSHMI	EQ	29-Aug-2024	792.30	792.30	796.90	780.00	782.00	782.65	783.96	56803	445.31	5446	28782	50.67
JKPAPER	EQ	29-Aug-2024	470.05	470.05	473.25	464.25	466.65	467.95	468.36	385571	1805.84	22071	187954	48.75
JKTYRE	EQ	29-Aug-2024	406.05	406.60	406.70	400.50	403.55	402.70	402.78	385373	1552.19	13850	230140	59.72
JLHL	EQ	29-Aug-2024	1322.35	1309.15	1344.95	1291.70	1326.00	1332.45	1317.45	18427	242.77	4636	8890	48.24
JMA	EQ	29-Aug-2024	114.00	114.10	116.96	108.10	108.10	108.60	111.46	57987	64.63	1608	24524	42.29
JMFINANCIL	EQ	29-Aug-2024	101.85	102.00	113.30	101.29	106.90	106.61	109.29	52236371	57088.70	222463	8898722	17.04
JNKINDIA	BE	29-Aug-2024	753.55	743.05	759.95	726.00	745.00	740.30	740.64	20372	150.88	1482	-	-
JOCIL	EQ	29-Aug-2024	221.32	222.50	225.00	216.31	225.00	222.62	221.06	22300	49.30	685	13468	60.39
JPOLYINVST	EQ	29-Aug-2024	851.95	851.40	864.15	845.05	851.00	851.65	853.99	6699	57.21	1230	3416	50.99
JPPOWER	EQ	29-Aug-2024	18.02	18.14	18.14	17.87	17.96	17.94	17.98	19298064	3469.09	29261	11679934	60.52
JSFB	EQ	29-Aug-2024	601.85	606.80	612.10	587.00	590.00	592.20	600.18	669567	4018.63	19321	480065	71.70
JSL	EQ	29-Aug-2024	729.15	729.50	741.00	723.05	740.05	736.15	731.72	765919	5604.36	25118	592561	77.37
JSLL	SM	29-Aug-2024	1362.60	1361.90	1415.00	1361.90	1400.00	1400.75	1395.96	28800	402.04	133	25020	86.88
JSWENERGY	EQ	29-Aug-2024	736.60	740.00	751.35	715.00	720.70	720.05	728.29	2918379	21254.32	73249	1217428	41.72
JSWHL	EQ	29-Aug-2024	7227.25	7208.00	7300.00	7150.00	7200.50	7206.75	7271.98	43156	3138.30	1789	41037	95.09
JSWINFRA	EQ	29-Aug-2024	330.30	330.00	335.00	323.00	325.70	325.75	328.31	1966091	6454.83	29045	748837	38.09
JSWSTEEL	EQ	29-Aug-2024	949.25	945.00	950.50	930.80	938.20	939.70	940.14	2233515	20998.20	91159	983658	44.04
JTEKTINDIA	EQ	29-Aug-2024	171.74	173.00	173.09	167.31	168.05	168.98	169.85	288093	489.34	6325	177785	61.71
JTLIND	EQ	29-Aug-2024	235.34	235.50	239.40	231.46	233.34	233.88	234.74	2024235	4751.60	21004	930371	45.96
JUBLFOOD	EQ	29-Aug-2024	656.10	658.50	658.50	648.25	654.30	650.90	651.75	1521570	9916.81	33221	841985	55.34
JUBLINDS	EQ	29-Aug-2024	1741.10	1764.80	1764.80	1696.15	1720.00	1730.90	1722.26	8205	141.31	1312	4572	55.72
JUBLINGREA	EQ	29-Aug-2024	653.35	652.00	659.35	638.60	643.80	643.20	647.09	321450	2080.07	13761	140425	43.68
JUBLPHARMA	EQ	29-Aug-2024	925.95	925.00	933.00	900.05	921.70	920.95	918.58	208441	1914.71	12935	82644	39.65
JUNIORBEES	EQ	29-Aug-2024	800.61	824.65	824.65	793.35	799.00	799.03	797.27	148185	1181.44	6935	83730	56.50
JUNIPER	EQ	29-Aug-2024	388.25	390.00	399.45	385.30	394.00	391.50	393.55	221959	873.52	9221	153478	69.15
JUSTDIAL	EQ	29-Aug-2024	1269.85	1269.90	1280.65	1221.10	1232.85	1234.55	1245.34	366908	4569.27	26153	130961	35.69
JWL	EQ	29-Aug-2024	562.65	562.05	572.40	552.75	561.70	558.45	565.21	1080739	6108.46	39008	626948	58.01
JYOTHYLAB	EQ	29-Aug-2024	541.50	542.20	552.00	537.00	537.95	539.50	540.72	453429	2451.76	24010	227415	50.15
JYOTICNC	EQ	29-Aug-2024	1264.45	1258.40	1284.35	1235.00	1251.00	1252.70	1262.95	229460	2897.96	13431	104665	45.61
JYOTISTRUC	EQ	29-Aug-2024	29.53	29.85	31.00	28.60	29.22	29.12	29.83	10724952	3199.43	17095	5622171	52.42
K2INFRA	ST	29-Aug-2024	274.55	273.90	273.90	260.85	260.85	260.85	261.61	33600	87.90	25	31200	92.86
KABRAEXTRU	EQ	29-Aug-2024	416.10	415.00	424.15	410.35	419.50	419.30	416.96	82168	342.61	4190	48832	59.43
KAJARIACER	EQ	29-Aug-2024	1342.25	1346.20	1360.00	1341.70	1359.60	1354.90	1352.96	124149	1679.68	10054	81298	65.48
KAKATCEM	EQ	29-Aug-2024	231.57	230.00	232.59	227.80	230.40	229.25	229.22	6768	15.51	327	4517	66.74
KALAMANDIR	EQ	29-Aug-2024	174.11	175.85	175.85	167.75	168.70	168.91	170.64	314413	536.51	6621	209637	66.68
KALYANIFRG	BE	29-Aug-2024	530.30	539.85	539.85	515.00	515.00	520.35	524.22	562	2.95	51	-	-
KALYANKJIL	EQ	29-Aug-2024	611.20	610.00	619.80	606.60	611.70	610.60	611.64	3453436	21122.53	66463	1519155	43.99
KAMATHOTEL	EQ	29-Aug-2024	210.99	213.99	214.00	203.02	204.20	203.75	207.01	42999	89.01	2278	25513	59.33
KAMDHENU	EQ	29-Aug-2024	556.35	558.00	569.40	550.10	560.00	557.65	559.88	254731	1426.19	9968	93888	36.86
KAMOPAINTS	EQ	29-Aug-2024	42.22	42.35	43.03	41.98	42.80	42.94	42.64	14454234	6163.58	7675	3502883	24.23
KANANIIND	EQ	29-Aug-2024	2.92	2.92	2.95	2.89	2.91	2.90	2.92	1260761	36.79	1247	809547	64.21
KANDARP	SM	29-Aug-2024	39.00	40.00	40.00	37.15	39.60	38.90	38.69	68000	26.31	17	12000	17.65
KANORICHEM	EQ	29-Aug-2024	126.98	126.98	128.75	125.19	126.81	127.60	126.89	51434	65.27	1797	29894	58.12
KANPRPLA	EQ	29-Aug-2024	124.87	123.05	125.78	122.30	122.30	122.37	122.94	8904	10.95	330	5843	65.62
KANSAINER	EQ	29-Aug-2024	297.55	298.00	298.95	289.95	298.00	298.00	293.80	1122440	3297.70	16683	816348	72.73
KAPSTON	BE	29-Aug-2024	216.00	220.30	220.30	220.30	220.30	220.30	220.30	5066	11.16	64	-	-
KARMAENG	BE	29-Aug-2024	84.32	86.01	88.33	81.01	87.97	87.95	86.44	10526	9.10	164	-	-
KARNIKA	SM	29-Aug-2024	256.00	256.00	256.00	249.70	253.70	253.70	252.89	2400	6.07	6	800	33.33
KARURVYSYA	EQ	29-Aug-2024	222.92	222.92	224.69	220.70	223.30	223.37	222.80	877691	1955.50	16365	420485	47.91
KATARIA	SM	29-Aug-2024	177.95	176.80	176.80	168.00	170.00	171.70	171.73	115200	197.83	94	79200	68.75
KAUSHALYA	BE	29-Aug-2024	986.25	1005.00	1005.00	980.00	980.00	980.00	996.78	205	2.04	19	-	-
KAVVERITEL	BE	29-Aug-2024	34.98	35.67	35.67	35.67	35.67	35.67	35.67	2498	0.89	18	-	-
KAYA	BE	29-Aug-2024	527.25	534.95	534.95	512.05	523.00	520.95	527.09	2634	13.88	101	-	-
KAYNES	EQ	29-Aug-2024	4881.60	4886.00	4920.00	4734.10	4748.00	4749.95	4777.70	277831	13273.94	47360	165268	59.49
KBCGLOBAL	BE	29-Aug-2024	1.70	1.72	1.72	1.69	1.70	1.69	1.70	1613035	27.37	1731	-	-
KCEIL	ST	29-Aug-2024	295.15	309.90	309.90	282.00	309.90	309.90	307.02	192000	589.48	306	176000	91.67
KCK	SM	29-Aug-2024	241.75	229.70	240.40	229.70	240.40	240.20	231.67	32000	74.14	6	26000	81.25
KCP	EQ	29-Aug-2024	229.73	230.45	231.95	225.46	226.28	226.84	227.42	519606	1181.66	7336	371348	71.47
KCPSUGIND	EQ	29-Aug-2024	54.18	55.15	56.42	52.88	54.00	53.84	54.33	2293822	1246.15	16473	1013270	44.17
KDDL	EQ	29-Aug-2024	3166.85	3159.35	3166.00	3114.45	3135.00	3139.20	3144.96	11451	360.13	3795	5371	46.90
KDL	ST	29-Aug-2024	2360.00	2397.00	2450.00	2242.00	2242.00	2242.00	2296.78	7400	169.96	53	6900	93.24
KEC	EQ	29-Aug-2024	868.05	890.00	954.00	881.80	903.30	900.75	927.10	20549183	190510.77	432363	1191695	5.80
KECL	EQ	29-Aug-2024	207.50	208.28	209.54	201.00	204.35	203.84	205.03	196237	402.34	4332	107855	54.96
KEEPLEARN	BE	29-Aug-2024	4.08	4.08	4.16	4.08	4.16	4.16	4.15	17323	0.72	27	-	-
KEI	EQ	29-Aug-2024	4544.15	4575.00	4579.00	4509.00	4578.00	4549.50	4542.21	219833	9985.28	16773	162654	73.99
KEL	SM	29-Aug-2024	151.35	150.00	167.00	149.80	163.05	163.65	160.99	82800	133.30	67	67200	81.16
KELLTONTEC	EQ	29-Aug-2024	161.97	162.10	165.45	156.21	157.50	157.52	159.71	1501979	2398.78	16578	652237	43.43
KERNEX	EQ	29-Aug-2024	908.60	895.00	954.00	863.20	863.20	863.20	910.46	360167	3279.17	10885	165800	46.03
KESORAMIND	EQ	29-Aug-2024	207.03	207.03	207.18	204.51	206.50	206.86	206.37	1387640	2863.64	14124	993935	71.63
KEYFINSERV	EQ	29-Aug-2024	267.80	268.00	273.80	258.70	262.00	263.40	266.47	5252	13.99	339	3495	66.55
KFINTECH	EQ	29-Aug-2024	1073.25	1073.00	1078.90	1028.00	1036.45	1034.25	1050.69	951475	9997.10	48484	279734	29.40
KHADIM	EQ	29-Aug-2024	360.40	364.65	364.65	357.75	361.00	359.10	359.47	12429	44.68	970	8495	68.35
KHAICHEM	EQ	29-Aug-2024	89.67	90.00	93.94	85.47	87.00	86.25	89.08	4469893	3981.91	32836	1294575	28.96
KHAITANLTD	BE	29-Aug-2024	108.39	107.00	107.00	102.97	102.97	103.03	103.65	20286	21.03	253	-	-
KHANDSE	EQ	29-Aug-2024	34.58	34.65	34.91	32.55	33.97	33.53	34.09	80235	27.36	524	59189	73.77
KHFM	SM	29-Aug-2024	83.90	85.00	89.00	85.00	87.90	87.80	87.10	68200	59.40	22	31000	45.45
KICL	BE	29-Aug-2024	5993.75	6048.95	6048.95	5876.00	5974.00	5916.70	5915.57	799	47.27	118	-	-
KILITCH	EQ	29-Aug-2024	338.55	336.60	345.00	334.55	335.40	336.65	339.56	8742	29.68	552	4950	56.62
KIMS	EQ	29-Aug-2024	2510.25	2510.25	2511.90	2456.00	2495.00	2463.85	2478.43	24388	604.44	5416	12830	52.61
KINGFA	EQ	29-Aug-2024	3231.05	3232.00	3270.00	3170.40	3269.95	3229.30	3213.51	8721	280.25	2616	4392	50.36
KIOCL	EQ	29-Aug-2024	415.10	415.15	418.00	406.55	409.20	408.20	410.89	60462	248.43	4184	30531	50.50
KIRIINDUS	EQ	29-Aug-2024	406.40	406.20	419.90	384.15	387.00	388.20	404.44	2423345	9801.07	74653	813073	33.55
KIRLOSBROS	EQ	29-Aug-2024	1760.15	1760.00	1774.35	1715.85	1748.00	1747.45	1743.77	137504	2397.75	15209	68328	49.69
KIRLOSENG	EQ	29-Aug-2024	1311.75	1321.25	1321.25	1279.95	1284.85	1282.55	1288.81	68693	885.32	9741	34769	50.62
KIRLOSIND	EQ	29-Aug-2024	5776.05	5767.65	5789.85	5633.00	5699.35	5694.85	5711.62	3801	217.10	1192	2106	55.41
KIRLPNU	EQ	29-Aug-2024	1255.65	1258.00	1263.05	1203.40	1238.00	1226.00	1230.24	59008	725.94	11796	32782	55.56
KITEX	EQ	29-Aug-2024	368.72	368.50	372.00	353.60	362.40	363.18	362.32	398538	1443.98	6175	187961	47.16
KKCL	EQ	29-Aug-2024	617.55	620.80	624.00	609.90	623.70	614.75	616.99	39320	242.60	4054	23734	60.36
KLL	SM	29-Aug-2024	139.30	134.90	141.00	132.00	135.00	134.15	136.20	84800	115.50	52	49600	58.49
KMSUGAR	BE	29-Aug-2024	39.05	39.05	39.65	38.40	38.84	38.70	38.87	66457	25.83	445	-	-
KNAGRI	ST	29-Aug-2024	244.65	243.85	251.00	243.85	247.00	245.65	248.10	35200	87.33	38	35200	100.00
KNRCON	EQ	29-Aug-2024	335.45	335.50	338.40	331.90	334.00	333.95	334.05	463694	1548.97	16233	204668	44.14
KODYTECH	SM	29-Aug-2024	3540.00	3530.00	3540.00	3363.00	3427.95	3410.80	3420.26	7900	270.20	76	6700	84.81
KOHINOOR	EQ	29-Aug-2024	40.94	41.35	41.74	40.59	41.48	41.13	41.21	65531	27.00	1304	32413	49.46
KOKUYOCMLN	EQ	29-Aug-2024	198.49	198.50	209.90	194.00	209.50	207.25	202.74	562445	1140.30	14434	227066	40.37
KOLTEPATIL	EQ	29-Aug-2024	461.35	453.60	458.95	439.35	442.95	442.85	447.40	585376	2618.95	25691	315028	53.82
KONSTELEC	SM	29-Aug-2024	205.65	207.95	222.00	203.05	206.00	206.60	215.54	142000	306.07	135	103000	72.54
KONTOR	SM	29-Aug-2024	192.15	196.00	196.00	182.55	182.55	182.55	186.07	13200	24.56	11	13200	100.00
KOPRAN	EQ	29-Aug-2024	305.00	306.00	307.70	290.00	295.95	297.25	297.80	999818	2977.44	24049	509552	50.96
KORE	ST	29-Aug-2024	637.35	636.95	636.95	605.60	605.60	605.60	619.25	3000	18.58	6	3000	100.00
KOTAKBANK	EQ	29-Aug-2024	1791.30	1783.25	1798.50	1773.00	1777.85	1777.25	1783.73	5531158	98660.69	149451	3740068	67.62
KOTARISUG	EQ	29-Aug-2024	55.96	55.79	56.76	55.30	55.80	55.56	55.94	157447	88.08	3145	57929	36.79
KOTHARIPET	EQ	29-Aug-2024	224.27	227.65	230.45	222.95	225.40	224.49	226.26	298294	674.91	11213	106378	35.66
KOTHARIPRO	BE	29-Aug-2024	181.79	187.00	187.00	178.10	179.60	179.32	180.88	11962	21.64	183	-	-
KOTYARK	SM	29-Aug-2024	901.35	904.00	904.00	870.00	878.00	878.90	881.85	12100	106.70	113	8200	67.77
KPIGREEN	BE	29-Aug-2024	893.75	899.85	902.90	862.00	865.00	864.55	874.04	672201	5875.32	28716	-	-
KPIL	EQ	29-Aug-2024	1337.60	1335.05	1339.90	1315.00	1324.95	1329.60	1326.75	108280	1436.61	11708	51709	47.75
KPITTECH	EQ	29-Aug-2024	1847.05	1847.00	1876.00	1838.35	1859.95	1857.85	1854.85	466882	8659.95	41909	173697	37.20
KPRMILL	EQ	29-Aug-2024	854.90	858.10	872.00	832.25	836.95	834.95	838.66	337344	2829.17	21023	244346	72.43
KRBL	EQ	29-Aug-2024	299.60	303.00	307.40	296.90	300.45	299.35	302.51	948337	2868.85	18086	356009	37.54
KREBSBIO	BE	29-Aug-2024	83.16	83.16	84.75	81.35	83.90	82.67	83.08	7437	6.18	74	-	-
KRIDHANINF	BE	29-Aug-2024	4.33	4.41	4.41	4.41	4.41	4.41	4.41	42997	1.90	27	-	-
KRISHANA	EQ	29-Aug-2024	247.45	250.50	252.90	245.55	247.00	247.55	248.50	17925	44.54	1433	9468	52.82
KRISHCA	ST	29-Aug-2024	391.70	392.00	398.00	375.00	380.00	382.70	381.40	64500	246.00	106	62000	96.12
KRISHNADEF	ST	29-Aug-2024	776.05	787.00	787.00	737.25	737.25	737.25	742.39	48500	360.06	89	46000	94.85
KRITI	EQ	29-Aug-2024	231.05	227.01	235.69	221.21	228.00	226.44	227.47	52966	120.48	2059	29170	55.07
KRITIKA	EQ	29-Aug-2024	19.03	19.24	19.27	18.70	18.95	18.91	18.95	395202	74.90	1571	292641	74.05
KRITINUT	BE	29-Aug-2024	142.67	142.50	144.90	139.00	141.99	140.29	141.17	66554	93.96	528	-	-
KRONOX	EQ	29-Aug-2024	176.23	179.00	188.90	178.00	180.90	181.60	183.38	2843029	5213.52	55640	843994	29.69
KRSNAA	EQ	29-Aug-2024	720.90	721.50	730.15	706.05	719.80	713.40	720.52	55257	398.14	4253	28771	52.07
KRYSTAL	EQ	29-Aug-2024	790.30	802.15	815.00	765.00	775.00	771.10	789.78	289461	2286.10	15452	120944	41.78
KSB	EQ	29-Aug-2024	926.90	927.35	931.95	901.65	913.00	912.70	914.12	79230	724.26	9870	34409	43.43
KSCL	EQ	29-Aug-2024	1058.20	1064.00	1064.00	1030.60	1050.00	1046.40	1045.92	128325	1342.17	9557	62209	48.48
KSHITIJPOL	BE	29-Aug-2024	5.99	6.00	6.10	5.80	5.90	5.87	5.89	410838	24.21	1631	-	-
KSL	EQ	29-Aug-2024	787.65	787.65	794.95	771.00	775.90	775.90	775.55	159989	1240.79	4193	132991	83.13
KSOLVES	EQ	29-Aug-2024	1071.40	1071.45	1081.45	1039.55	1049.80	1048.20	1055.80	28268	298.45	5273	15862	56.11
KTKBANK	EQ	29-Aug-2024	225.49	225.90	230.68	225.90	227.90	227.18	228.66	4270410	9764.85	42997	2630260	61.59
KTL	SM	29-Aug-2024	37.70	37.70	37.85	35.80	36.85	36.85	36.72	99000	36.35	31	75000	75.76
KUANTUM	EQ	29-Aug-2024	148.13	148.00	148.61	145.00	145.50	145.89	146.79	50342	73.90	1507	29469	58.54
LAGNAM	EQ	29-Aug-2024	129.27	129.48	131.40	126.03	128.00	128.10	128.67	38227	49.19	1500	13997	36.62
LAL	EQ	29-Aug-2024	23.01	23.00	23.15	22.52	22.75	22.63	22.77	85303	19.42	565	54754	64.19
LALPATHLAB	EQ	29-Aug-2024	3362.70	3332.05	3374.90	3328.35	3359.00	3358.75	3352.13	218795	7334.29	18442	129391	59.14
LAMBODHARA	EQ	29-Aug-2024	189.66	190.70	194.67	185.00	186.60	187.17	188.49	38269	72.13	1281	19652	51.35
LANCORHOL	EQ	29-Aug-2024	43.47	44.90	44.90	42.25	42.85	42.48	43.00	48870	21.01	844	30807	63.04
LANDMARK	EQ	29-Aug-2024	575.55	577.00	584.95	565.80	576.90	571.85	575.48	83851	482.54	7116	43449	51.82
LAOPALA	EQ	29-Aug-2024	318.05	320.90	334.45	314.10	327.20	326.85	324.97	359419	1168.00	12058	124565	34.66
LASA	EQ	29-Aug-2024	32.27	32.00	32.00	29.48	30.20	29.91	30.79	246471	75.90	1976	138050	56.01
LATENTVIEW	EQ	29-Aug-2024	492.45	490.00	499.80	482.95	489.80	488.60	489.24	383088	1874.20	11566	218611	57.07
LATTEYS	BE	29-Aug-2024	22.13	23.23	23.23	21.02	21.25	21.28	22.13	694716	153.71	1477	-	-
LAURUSLABS	EQ	29-Aug-2024	458.05	458.50	465.00	452.00	457.10	457.80	459.25	1617710	7429.28	33367	543635	33.61
LAWSIKHO	SM	29-Aug-2024	343.20	343.20	350.50	331.70	335.00	335.60	342.09	88500	302.75	130	54500	61.58
LAXMICOT	EQ	29-Aug-2024	34.76	34.51	35.17	33.33	33.37	33.47	34.16	138603	47.35	1692	49445	35.67
LAXMIMACH	EQ	29-Aug-2024	14940.15	14961.00	15026.15	14679.05	14754.00	14744.15	14835.98	5370	796.69	1534	3699	68.88
LCCINFOTEC	BE	29-Aug-2024	8.44	8.60	8.60	8.60	8.60	8.60	8.60	55438	4.77	50	-	-
LEMERITE	SM	29-Aug-2024	199.90	199.50	201.25	197.00	197.10	197.10	198.27	41600	82.48	21	27200	65.38
LEMONTREE	EQ	29-Aug-2024	132.65	133.60	137.69	133.00	133.45	133.50	134.82	10311847	13902.84	54918	4931510	47.82
LEXUS	EQ	29-Aug-2024	41.61	41.22	42.05	41.00	41.30	41.22	41.35	13451	5.56	154	9078	67.49
LFIC	EQ	29-Aug-2024	229.24	233.81	233.81	225.01	225.01	226.69	228.04	5267	12.01	454	3027	57.47
LGBBROSLTD	EQ	29-Aug-2024	1317.00	1305.00	1355.80	1305.00	1355.00	1347.95	1339.72	59052	791.13	5622	39898	67.56
LGHL	BE	29-Aug-2024	295.95	301.90	301.90	281.15	295.80	295.80	289.47	909	2.63	39	-	-
LIBAS	EQ	29-Aug-2024	19.07	19.39	19.39	18.45	18.95	18.85	18.97	195609	37.10	855	91251	46.65
LIBERTSHOE	BE	29-Aug-2024	479.50	480.90	480.90	459.45	462.00	460.45	466.79	14137	65.99	479	-	-
LICHSGFIN	EQ	29-Aug-2024	674.90	673.90	681.90	667.05	677.75	675.95	675.25	1357363	9165.64	31130	549902	40.51
LICI	EQ	29-Aug-2024	1084.50	1088.00	1088.00	1061.00	1071.00	1068.85	1069.43	1520168	16257.10	42458	579296	38.11
LICMFGOLD	EQ	29-Aug-2024	6534.50	6534.45	6566.35	6531.10	6566.35	6549.60	6542.46	409	26.76	47	218	53.30
LICNETFGSC	EQ	29-Aug-2024	26.16	26.44	26.44	26.05	26.12	26.14	26.15	22726	5.94	125	21990	96.76
LICNETFN50	EQ	29-Aug-2024	274.14	274.82	276.00	274.17	274.51	274.51	275.06	258	0.71	30	138	53.49
LICNETFSEN	EQ	29-Aug-2024	904.49	904.35	909.87	903.52	909.00	909.00	905.48	105	0.95	14	74	70.48
LICNFNHGP	EQ	29-Aug-2024	280.25	281.28	281.99	279.65	281.36	281.84	281.68	445	1.25	37	374	84.04
LICNMID100	EQ	29-Aug-2024	58.49	58.90	59.10	57.70	58.46	58.28	58.42	11017	6.44	195	7429	67.43
LIKHITHA	EQ	29-Aug-2024	444.50	443.85	443.85	436.75	439.00	439.05	439.64	147283	647.52	11839	79854	54.22
LINC	EQ	29-Aug-2024	635.60	639.95	669.00	632.25	641.00	640.10	656.30	169086	1109.72	11436	73119	43.24
LINCOLN	EQ	29-Aug-2024	705.65	711.60	711.60	691.10	698.00	697.60	699.03	59311	414.60	3728	35254	59.44
LINDEINDIA	EQ	29-Aug-2024	7271.40	7200.00	7290.60	7175.00	7200.00	7197.25	7216.82	28781	2077.07	7458	12189	42.35
LIQUID	EQ	29-Aug-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	241736	2417.35	130	151704	62.76
LIQUID1	EQ	29-Aug-2024	1005.23	1019.47	1019.47	1005.39	1005.40	1005.40	1005.40	1454028	14618.81	1439	739951	50.89
LIQUIDADD	EQ	29-Aug-2024	1027.52	1027.51	1027.70	1026.12	1027.68	1027.69	1027.70	486825	5003.08	449	421661	86.61
LIQUIDBEES	EQ	29-Aug-2024	1000.00	995.00	1000.01	995.00	1000.00	1000.00	1000.00	3806822	38068.39	7151	2985367	78.42
LIQUIDBETF	EQ	29-Aug-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	2374	23.74	5	104	4.38
LIQUIDCASE	EQ	29-Aug-2024	104.00	104.03	104.03	104.01	104.03	104.02	104.03	5046344	5249.58	7300	4800656	95.13
LIQUIDETF	EQ	29-Aug-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	141744	1417.44	215	97017	68.45
LIQUIDIETF	EQ	29-Aug-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	568081	5680.81	463	490156	86.28
LIQUIDSBI	EQ	29-Aug-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	19312	193.12	40	12048	62.39
LIQUIDSHRI	EQ	29-Aug-2024	1009.56	1009.73	1009.74	1009.73	1009.74	1009.74	1009.74	1668	16.84	10	1533	91.91
LLOYDS	SM	29-Aug-2024	103.65	101.00	104.80	101.00	102.00	102.00	102.55	19000	19.48	17	15000	78.95
LLOYDSENGG	EQ	29-Aug-2024	79.10	79.30	80.35	77.61	79.00	78.94	78.63	3033202	2385.04	20706	1309069	43.16
LLOYDSME	EQ	29-Aug-2024	780.55	784.40	784.95	752.05	767.00	769.25	769.82	437435	3367.47	16398	262887	60.10
LODHA	EQ	29-Aug-2024	1251.75	1258.90	1277.25	1242.60	1254.00	1254.45	1260.04	1240117	15626.02	59837	715545	57.70
LOKESHMACH	EQ	29-Aug-2024	357.30	357.50	357.95	351.00	353.40	351.95	353.55	29446	104.11	946	22635	76.87
LORDSCHLO	EQ	29-Aug-2024	151.46	154.47	154.47	148.02	149.01	150.14	150.24	36194	54.38	1680	20046	55.38
LOTUSEYE	EQ	29-Aug-2024	75.84	76.10	77.16	74.60	76.69	75.32	75.49	50423	38.06	829	23255	46.12
LOVABLE	EQ	29-Aug-2024	182.56	182.56	184.00	175.00	175.82	176.07	178.18	125233	223.14	2178	79552	63.52
LOWVOL	EQ	29-Aug-2024	207.93	208.00	208.00	207.30	208.00	208.00	207.77	227	0.47	19	141	62.11
LOWVOL1	EQ	29-Aug-2024	21.19	21.19	21.57	21.00	21.22	21.20	21.26	108205	23.00	332	87977	81.31
LOWVOLIETF	EQ	29-Aug-2024	22.39	23.05	23.05	22.27	22.38	22.43	22.42	3696809	828.75	8563	3310130	89.54
LOYALTEX	EQ	29-Aug-2024	586.80	600.00	600.00	581.00	590.00	588.65	589.09	1017	5.99	133	618	60.77
LPDC	BE	29-Aug-2024	10.25	10.25	10.40	10.25	10.40	10.40	10.30	15740	1.62	55	-	-
LRRPL	ST	29-Aug-2024	69.75	72.70	73.20	70.05	70.10	70.10	72.63	117000	84.98	39	117000	100.00
LT	EQ	29-Aug-2024	3689.05	3690.50	3710.00	3651.55	3690.00	3683.45	3684.34	2165489	79783.91	132112	1165697	53.83
LTF	EQ	29-Aug-2024	170.52	171.29	171.94	168.12	170.48	170.39	170.22	3063823	5215.35	25705	1010289	32.97
LTFOODS	EQ	29-Aug-2024	371.80	371.60	376.40	366.10	370.00	369.85	370.00	681903	2523.05	26580	329852	48.37
LTGILTBEES	EQ	29-Aug-2024	26.53	26.58	26.58	26.50	26.54	26.53	26.52	2963357	786.00	1054	2822773	95.26
LTIM	EQ	29-Aug-2024	6127.55	6114.00	6150.00	6055.05	6120.10	6132.10	6100.45	613085	37400.92	69463	186735	30.46
LTTS	EQ	29-Aug-2024	5678.60	5678.60	6000.00	5628.45	6000.00	5810.25	5741.34	353414	20290.69	37014	113621	32.15
LUMAXIND	EQ	29-Aug-2024	2906.45	2928.40	2949.60	2856.00	2925.40	2923.85	2910.40	12945	376.75	2705	6859	52.99
LUMAXTECH	EQ	29-Aug-2024	539.45	539.45	542.25	524.70	528.00	529.10	529.33	48161	254.93	2899	29951	62.19
LUPIN	EQ	29-Aug-2024	2200.75	2200.75	2222.75	2177.60	2191.00	2193.75	2201.34	969172	21334.76	49820	452728	46.71
LUXIND	EQ	29-Aug-2024	2291.60	2291.60	2303.00	2260.35	2292.75	2283.95	2278.40	69284	1578.57	8626	29356	42.37
LXCHEM	EQ	29-Aug-2024	301.25	301.55	304.00	292.15	297.00	296.30	296.60	3396920	10075.21	49983	1042568	30.69
LYKALABS	EQ	29-Aug-2024	142.74	143.70	156.00	143.69	148.35	147.96	150.78	948539	1430.19	13334	401100	42.29
LYPSAGEMS	BE	29-Aug-2024	11.48	12.05	12.05	12.05	12.05	12.05	12.05	160154	19.30	204	-	-
M&M	EQ	29-Aug-2024	2798.00	2789.35	2801.65	2741.65	2763.00	2757.60	2764.43	2237121	61843.60	121924	1235775	55.24
M&MFIN	EQ	29-Aug-2024	315.25	315.25	317.80	308.90	314.70	313.40	313.80	4522608	14191.75	53722	2275212	50.31
MAANALU	EQ	29-Aug-2024	135.56	137.70	138.80	133.49	136.96	136.14	136.38	228439	311.54	6017	74575	32.65
MACOBSTECH	SM	29-Aug-2024	137.35	133.70	136.95	127.00	132.50	134.15	131.89	56000	73.86	26	44800	80.00
MACPOWER	BE	29-Aug-2024	1421.70	1447.80	1447.80	1385.00	1418.85	1392.70	1414.96	8401	118.87	403	-	-
MADHAV	EQ	29-Aug-2024	58.40	59.71	59.99	57.27	58.10	58.15	58.58	75382	44.16	2112	6853	9.09
MADHAVBAUG	SM	29-Aug-2024	147.60	150.00	151.40	150.00	151.40	151.40	150.24	10000	15.02	16	10000	100.00
MADHUCON	BE	29-Aug-2024	15.00	15.50	15.50	14.25	14.95	14.78	14.82	311563	46.18	613	-	-
MADHUSUDAN	SM	29-Aug-2024	184.55	184.00	186.70	176.10	181.00	181.00	180.80	45000	81.36	39	39000	86.67
MADRASFERT	EQ	29-Aug-2024	110.49	111.28	111.48	107.60	108.77	108.45	109.15	369747	403.59	5843	165226	44.69
MAFANG	EQ	29-Aug-2024	94.45	94.29	94.29	93.00	94.04	93.98	93.82	512691	480.98	8622	322499	62.90
MAGADSUGAR	EQ	29-Aug-2024	866.10	879.10	897.40	842.95	856.00	873.20	873.80	149585	1307.07	16567	47408	31.69
MAGNUM	EQ	29-Aug-2024	50.18	51.20	51.79	50.00	51.00	51.01	50.58	252470	127.71	1276	173984	68.91
MAGSON	SM	29-Aug-2024	93.80	97.50	97.50	94.15	95.90	95.90	95.95	8000	7.68	4	8000	100.00
MAHABANK	EQ	29-Aug-2024	62.84	62.84	62.92	62.11	62.63	62.55	62.50	6267804	3917.16	22700	2494769	39.80
MAHAPEXLTD	BE	29-Aug-2024	185.30	180.90	188.50	180.90	187.00	185.04	184.80	12042	22.25	162	-	-
MAHASTEEL	BE	29-Aug-2024	185.02	182.00	186.00	175.76	176.15	178.60	178.31	88053	157.01	831	-	-
MAHEPC	BE	29-Aug-2024	137.13	140.00	143.20	132.05	143.00	139.54	137.57	43815	60.28	423	-	-
MAHESHWARI	EQ	29-Aug-2024	69.18	69.45	70.77	68.40	68.55	68.67	69.28	131292	90.95	1323	82347	62.72
MAHICKRA	SM	29-Aug-2024	107.80	110.00	110.00	110.00	110.00	110.00	110.00	750	0.83	1	750	100.00
MAHKTECH	EQ	29-Aug-2024	13.69	13.73	13.77	13.57	13.58	13.59	13.63	379606	51.73	1793	332675	87.64
MAHLIFE	EQ	29-Aug-2024	589.70	589.00	590.20	571.85	579.50	579.75	579.06	125016	723.91	7453	72107	57.68
MAHLOG	EQ	29-Aug-2024	493.40	492.05	499.85	488.05	493.00	492.35	493.86	76293	376.78	6010	32797	42.99
MAHSCOOTER	EQ	29-Aug-2024	9745.25	9842.70	9854.60	9615.15	9760.00	9755.85	9725.55	4618	449.13	1810	1948	42.18
MAHSEAMLES	EQ	29-Aug-2024	687.60	689.85	692.10	670.20	674.00	674.15	677.36	944282	6396.22	21023	690510	73.13
MAITHANALL	EQ	29-Aug-2024	1143.05	1155.20	1172.00	1145.05	1154.00	1149.50	1154.98	62181	718.18	4679	36410	58.55
MAITREYA	ST	29-Aug-2024	267.85	281.20	281.20	281.20	281.20	281.20	281.20	35200	98.98	43	35200	100.00
MAKEINDIA	EQ	29-Aug-2024	153.08	154.99	154.99	151.51	152.73	153.00	152.67	58209	88.87	894	44938	77.20
MAKS	ST	29-Aug-2024	54.15	54.15	54.15	54.15	54.15	54.15	54.15	1500	0.81	1	1500	100.00
MAL	SM	29-Aug-2024	41.00	40.10	41.55	40.05	40.30	40.30	40.90	60800	24.87	24	8000	13.16
MALLCOM	EQ	29-Aug-2024	1342.15	1351.25	1387.10	1323.65	1332.00	1335.95	1358.44	7951	108.01	1289	3876	48.75
MALUPAPER	EQ	29-Aug-2024	48.68	47.20	50.00	47.20	48.50	48.68	49.00	60548	29.67	1079	21545	35.58
MANAKALUCO	BE	29-Aug-2024	31.15	31.17	31.63	30.16	30.45	30.47	31.00	31000	9.61	180	-	-
MANAKCOAT	BE	29-Aug-2024	64.09	65.00	66.00	62.00	64.00	63.02	63.63	21294	13.55	117	-	-
MANAKSIA	EQ	29-Aug-2024	94.82	95.38	97.06	94.50	97.00	96.40	95.72	83494	79.92	2618	54973	65.84
MANAKSTEEL	EQ	29-Aug-2024	56.40	56.95	59.08	56.00	56.90	56.65	57.37	80123	45.96	1312	40556	50.62
MANALIPETC	EQ	29-Aug-2024	93.29	94.00	95.75	91.00	92.26	92.11	92.89	678849	630.59	10239	312364	46.01
MANAPPURAM	EQ	29-Aug-2024	214.85	213.52	219.40	211.66	218.35	216.52	214.52	14599197	31317.54	43328	10031248	68.71
MANAV	SM	29-Aug-2024	20.35	18.35	18.35	18.35	18.35	18.35	18.35	4000	0.73	1	4000	100.00
MANCREDIT	EQ	29-Aug-2024	147.12	148.74	148.74	141.30	146.17	145.73	145.22	29918	43.45	407	8661	28.95
MANDEEP	ST	29-Aug-2024	56.10	57.45	57.45	54.00	54.00	54.00	54.96	8000	4.40	4	6000	75.00
MANGALAM	EQ	29-Aug-2024	131.95	131.00	139.49	129.10	130.95	130.64	134.17	124520	167.07	2938	59554	47.83
MANGCHEFER	EQ	29-Aug-2024	133.14	133.25	134.50	130.14	133.00	132.87	132.65	187693	248.98	3822	98619	52.54
MANGLMCEM	EQ	29-Aug-2024	986.25	987.90	1035.00	982.90	1024.50	1026.70	1018.70	208244	2121.39	10573	80739	38.77
MANINDS	EQ	29-Aug-2024	422.05	420.10	426.50	413.05	415.50	415.75	417.81	150482	628.73	8486	88477	58.80
MANINFRA	EQ	29-Aug-2024	196.44	197.80	198.40	193.48	196.70	195.81	196.13	512519	1005.22	8221	297420	58.03
MANKIND	EQ	29-Aug-2024	2428.55	2421.00	2448.00	2408.00	2427.00	2425.95	2425.87	266558	6466.36	32697	170602	64.00
MANOMAY	BE	29-Aug-2024	274.75	272.00	278.40	261.05	261.05	261.55	269.12	62023	166.91	543	-	-
MANORAMA	EQ	29-Aug-2024	856.95	856.95	860.95	820.00	820.00	825.35	832.73	41279	343.74	2844	27879	67.54
MANORG	EQ	29-Aug-2024	518.20	518.10	540.00	499.60	537.50	525.50	517.90	16006	82.89	793	10651	66.54
MANUGRAPH	EQ	29-Aug-2024	26.30	26.00	26.34	24.70	25.00	25.21	25.55	49100	12.55	688	27690	56.40
MANYAVAR	EQ	29-Aug-2024	1226.10	1227.80	1258.45	1227.75	1230.60	1236.50	1245.20	639505	7963.11	20524	474236	74.16
MAPMYINDIA	EQ	29-Aug-2024	2133.25	2132.00	2143.90	2083.00	2098.80	2092.25	2109.25	76096	1605.06	11182	35871	47.14
MARALOVER	EQ	29-Aug-2024	82.13	81.89	83.45	78.00	78.69	78.61	80.47	64180	51.64	1851	23598	36.77
MARATHON	EQ	29-Aug-2024	585.20	587.00	593.00	570.60	580.00	572.85	584.30	27406	160.13	2485	11015	40.19
MARCO	SM	29-Aug-2024	73.80	72.80	74.20	71.00	71.00	71.45	72.26	87000	62.87	29	63000	72.41
MARICO	EQ	29-Aug-2024	661.90	661.90	666.00	651.45	658.40	660.75	659.82	2123160	14009.07	50719	1200472	56.54
MARINE	BE	29-Aug-2024	254.65	267.35	267.35	260.10	267.35	267.35	267.26	329860	881.59	2264	-	-
MARKSANS	EQ	29-Aug-2024	240.05	240.42	242.70	231.25	234.50	234.04	236.59	2142478	5068.80	45354	866251	40.43
MARSHALL	EQ	29-Aug-2024	37.89	37.89	37.89	35.33	35.85	35.67	36.44	99442	36.23	923	36729	36.94
MARUTI	EQ	29-Aug-2024	12357.50	12343.00	12480.00	12250.00	12450.00	12453.80	12346.29	608598	75139.25	77935	382443	62.84
MASFIN	EQ	29-Aug-2024	287.95	282.85	289.00	282.05	287.75	287.10	285.45	242252	691.51	18651	137352	56.70
MASKINVEST	BE	29-Aug-2024	70.03	72.25	73.53	72.25	73.53	73.53	73.25	45	0.03	2	-	-
MASON	SM	29-Aug-2024	177.85	179.80	179.80	166.70	168.90	169.75	171.99	186000	319.89	87	114000	61.29
MASPTOP50	EQ	29-Aug-2024	43.23	43.15	43.23	42.90	43.16	43.12	43.07	421772	181.64	1235	379648	90.01
MASTEK	EQ	29-Aug-2024	2969.35	2966.00	2989.95	2906.00	2959.00	2935.15	2943.97	66986	1972.05	10220	31557	47.11
MATRIMONY	EQ	29-Aug-2024	739.55	735.00	745.30	723.00	730.90	728.65	731.17	29228	213.71	3550	11025	37.72
MAWANASUG	EQ	29-Aug-2024	119.31	122.80	130.50	122.60	125.89	125.55	127.24	2628762	3344.83	31609	719705	27.38
MAXESTATES	EQ	29-Aug-2024	666.50	675.10	695.35	668.65	682.00	683.00	683.88	273754	1872.14	12952	144366	52.74
MAXHEALTH	EQ	29-Aug-2024	865.80	865.80	870.95	859.60	869.00	866.55	864.43	747326	6460.11	32341	502507	67.24
MAXIND	EQ	29-Aug-2024	256.30	258.20	259.60	243.50	243.50	246.60	250.99	86823	217.92	5070	60763	69.98
MAXPOSURE	SM	29-Aug-2024	111.10	111.10	113.70	106.70	108.95	109.00	111.41	180000	200.54	37	162000	90.00
MAYURUNIQ	EQ	29-Aug-2024	625.35	631.00	638.35	618.00	626.00	625.50	626.89	84988	532.78	6271	36779	43.28
MAZDA	EQ	29-Aug-2024	1270.95	1289.00	1289.00	1252.60	1262.75	1264.35	1265.38	3830	48.46	731	2573	67.18
MAZDOCK	EQ	29-Aug-2024	4313.65	4329.95	4336.00	4209.05	4232.00	4238.40	4255.74	1306376	55596.01	116263	302117	23.13
MBAPL	EQ	29-Aug-2024	218.82	221.00	223.50	218.15	222.00	221.60	220.59	16884	37.25	669	8536	50.56
MBECL	BE	29-Aug-2024	5.32	5.32	5.58	5.05	5.27	5.11	5.24	244409	12.80	277	-	-
MBLINFRA	BE	29-Aug-2024	70.33	68.92	68.92	68.92	68.92	68.92	68.92	3720	2.56	34	-	-
MCL	EQ	29-Aug-2024	40.51	40.99	41.35	39.30	39.30	39.65	40.09	79990	32.06	1858	32315	40.40
MCLEODRUSS	EQ	29-Aug-2024	26.77	26.99	27.35	25.80	25.90	25.89	26.29	522316	137.34	1976	352521	67.49
MCON	ST	29-Aug-2024	195.00	190.00	190.00	185.25	185.25	185.25	186.68	17000	31.74	16	16000	94.12
MCX	EQ	29-Aug-2024	4978.70	4965.00	5019.00	4923.15	5005.00	5004.75	4978.76	364672	18156.13	38165	85772	23.52
MDL	SM	29-Aug-2024	107.05	106.55	107.90	105.55	105.55	105.55	106.46	22000	23.42	11	18000	81.82
MEDANTA	EQ	29-Aug-2024	1085.90	1090.00	1134.95	1070.75	1125.10	1123.50	1094.34	1055544	11551.21	42779	668504	63.33
MEDIASSIST	EQ	29-Aug-2024	594.25	595.00	596.35	581.10	587.35	585.55	588.48	161349	949.50	12166	84794	52.55
MEDICAMEQ	EQ	29-Aug-2024	410.80	413.00	421.45	403.90	421.45	408.40	407.74	9492	38.70	973	4374	46.08
MEDICO	BE	29-Aug-2024	44.92	46.30	47.16	44.40	47.16	47.08	46.36	613785	284.54	1607	-	-
MEDIORG	SM	29-Aug-2024	67.35	65.50	67.00	62.50	64.10	64.10	64.44	104000	67.01	26	76000	73.08
MEDPLUS	EQ	29-Aug-2024	657.95	664.35	681.15	661.00	673.60	671.90	671.30	591280	3969.28	28689	276179	46.71
MEGAFLEX	SM	29-Aug-2024	37.55	35.75	35.75	35.70	35.70	35.70	35.71	24000	8.57	6	24000	100.00
MEGASOFT	EQ	29-Aug-2024	56.15	56.20	59.70	54.91	56.80	56.15	57.02	905859	516.51	8017	410089	45.27
MEGASTAR	EQ	29-Aug-2024	299.25	299.30	301.95	296.00	296.00	298.10	297.99	15499	46.19	308	14425	93.07
MEGATHERM	ST	29-Aug-2024	363.70	362.00	362.00	350.00	354.00	354.00	354.22	37200	131.77	89	35200	94.62
MENONBE	EQ	29-Aug-2024	128.13	128.13	128.79	125.50	127.50	127.53	127.25	36318	46.21	1559	17645	48.58
METALIETF	EQ	29-Aug-2024	9.43	9.47	9.48	9.29	9.41	9.38	9.35	2511551	234.78	3168	1326201	52.80
METROBRAND	EQ	29-Aug-2024	1322.35	1338.00	1340.00	1298.65	1308.00	1307.85	1312.31	53489	701.94	7581	30973	57.91
METROPOLIS	EQ	29-Aug-2024	2097.30	2087.00	2100.20	2043.95	2074.00	2078.85	2069.75	95883	1984.54	11873	15692	16.37
MFML	BE	29-Aug-2024	106.49	101.16	101.16	101.16	101.16	101.16	101.16	236	0.24	17	-	-
MFSL	EQ	29-Aug-2024	1070.20	1067.00	1069.95	1031.15	1040.00	1037.90	1044.16	1310712	13685.95	45123	753676	57.50
MGEL	BE	29-Aug-2024	24.92	23.67	25.17	23.67	25.08	24.91	24.56	153595	37.72	542	-	-
MGL	EQ	29-Aug-2024	1789.15	1794.00	1819.90	1753.50	1780.00	1778.40	1792.53	493341	8843.27	31319	92861	18.82
MHHL	SM	29-Aug-2024	58.00	59.00	59.00	59.00	59.00	59.00	59.00	4500	2.66	2	4500	100.00
MHLXMIRU	EQ	29-Aug-2024	174.93	175.36	178.70	172.41	173.50	173.23	174.46	18765	32.74	891	12689	67.62
MHRIL	EQ	29-Aug-2024	404.05	404.05	414.80	403.25	414.75	410.80	407.74	182415	743.77	9095	103819	56.91
MICEL	BE	29-Aug-2024	85.70	87.40	88.50	82.35	83.40	82.89	85.23	902675	769.36	7871	-	-
MICROPRO	SM	29-Aug-2024	43.10	43.30	43.65	43.20	43.65	43.65	43.33	12800	5.55	8	8000	62.50
MID150BEES	EQ	29-Aug-2024	224.17	225.50	225.50	222.45	224.00	223.60	223.83	533163	1193.35	6556	423102	79.36
MID150CASE	EQ	29-Aug-2024	10.80	10.84	10.90	10.65	10.72	10.73	10.75	327364	35.18	1860	259851	79.38
MIDCAP	EQ	29-Aug-2024	168.04	168.04	168.98	165.27	167.99	168.19	167.88	32963	55.34	616	13045	39.57
MIDCAPETF	EQ	29-Aug-2024	22.12	22.24	22.25	21.90	22.05	22.02	22.09	5272681	1164.48	8941	5036524	95.52
MIDCAPIETF	EQ	29-Aug-2024	22.42	22.49	22.57	22.17	22.39	22.33	22.29	506792	112.96	2347	291764	57.57
MIDHANI	EQ	29-Aug-2024	413.50	414.00	414.75	394.00	398.50	395.55	399.71	1070566	4279.13	34270	651070	60.82
MIDQ50ADD	EQ	29-Aug-2024	259.44	259.73	260.12	257.16	260.12	259.19	258.65	1730	4.47	155	1352	78.15
MIDSELIETF	EQ	29-Aug-2024	18.71	18.96	18.98	18.53	18.77	18.67	18.68	290037	54.18	1467	260676	89.88
MIDSMALL	EQ	29-Aug-2024	54.91	54.70	55.17	54.15	54.60	54.50	54.39	805519	438.16	1722	666436	82.73
MIEL	SM	29-Aug-2024	76.80	76.35	76.35	67.50	71.25	70.00	70.51	796000	561.29	335	596000	74.87
MILTON	SM	29-Aug-2024	42.40	40.35	40.35	40.30	40.30	40.30	40.33	8800	3.55	2	8800	100.00
MINDACORP	EQ	29-Aug-2024	584.15	587.50	592.30	577.75	579.80	581.35	582.74	339156	1976.41	20037	106204	31.31
MINDSPACE	RR	29-Aug-2024	339.99	339.01	340.48	337.00	338.25	338.21	338.44	292731	990.70	5345	269943	92.22
MINDTECK	BE	29-Aug-2024	399.20	406.20	406.20	382.00	387.00	385.75	391.33	43685	170.95	1228	-	-
MIRCELECTR	BE	29-Aug-2024	28.51	28.88	29.00	27.08	27.35	27.47	27.63	972810	268.82	1816	-	-
MIRZAINT	EQ	29-Aug-2024	44.22	44.49	44.51	43.75	44.05	44.11	44.06	188290	82.96	3496	113448	60.25
MITCON	EQ	29-Aug-2024	134.78	135.39	138.84	130.78	133.87	132.59	132.88	41701	55.41	1224	15607	37.43
MITCONPP	E1	29-Aug-2024	78.00	78.00	78.79	77.30	77.31	77.31	77.68	6167	4.79	37	4565	74.02
MITTAL	EQ	29-Aug-2024	2.10	2.10	2.11	2.06	2.08	2.07	2.08	702700	14.64	1106	500841	71.27
MKPL	BE	29-Aug-2024	10.64	10.65	10.65	10.42	10.42	10.42	10.45	193673	20.24	409	-	-
MMFL	EQ	29-Aug-2024	594.35	594.35	601.95	593.30	600.00	599.20	598.18	52793	315.80	4539	31790	60.22
MMP	EQ	29-Aug-2024	398.35	402.90	402.90	383.40	385.15	386.25	389.78	73527	286.59	6424	40616	55.24
MMTC	EQ	29-Aug-2024	102.46	102.90	103.28	100.73	101.70	101.64	101.74	3615473	3678.46	22002	888834	24.58
MNC	EQ	29-Aug-2024	31.43	31.44	31.77	31.10	31.39	31.36	31.33	64774	20.29	475	55090	85.05
MODEFENCE	EQ	29-Aug-2024	76.86	76.87	77.49	74.71	75.49	75.23	75.31	174400	131.34	2241	147658	84.67
MODIRUBBER	EQ	29-Aug-2024	107.82	118.60	118.60	118.60	118.60	118.60	118.60	27680	32.83	212	25133	90.80
MODISONLTD	EQ	29-Aug-2024	175.05	173.59	176.12	168.00	168.28	169.46	170.85	72969	124.67	1981	37414	51.27
MODTHREAD	BE	29-Aug-2024	59.57	58.90	58.99	56.92	57.50	58.59	57.85	1300	0.75	36	-	-
MOGSEC	EQ	29-Aug-2024	57.18	58.90	58.90	56.75	56.86	57.00	56.95	852	0.49	33	741	86.97
MOHEALTH	EQ	29-Aug-2024	43.15	43.68	43.68	42.90	43.00	43.06	43.18	73460	31.72	612	53698	73.10
MOHITIND	BE	29-Aug-2024	27.66	27.70	28.45	27.00	27.84	27.75	27.70	24680	6.84	115	-	-
MOIL	EQ	29-Aug-2024	406.60	408.00	409.70	396.05	399.00	398.00	400.40	960505	3845.88	31647	489652	50.98
MOKSH	EQ	29-Aug-2024	21.01	20.76	21.00	19.85	20.20	20.03	20.16	295955	59.66	1374	204358	69.05
MOL	EQ	29-Aug-2024	102.63	102.81	104.35	100.80	101.45	101.31	102.43	2142348	2194.45	16078	864349	40.35
MOLDTECH	EQ	29-Aug-2024	237.90	236.00	242.30	231.00	238.40	237.70	234.75	183115	429.85	8553	95011	51.89
MOLDTKPAC	EQ	29-Aug-2024	776.65	779.10	779.10	771.00	771.10	772.55	773.82	21447	165.96	2094	12502	58.29
MOLOWVOL	EQ	29-Aug-2024	39.21	39.27	39.35	38.89	39.09	39.16	39.13	103941	40.67	144	102685	98.79
MOM100	EQ	29-Aug-2024	63.38	63.50	63.59	62.69	63.30	63.11	62.99	393314	247.75	4334	232532	59.12
MOM30IETF	EQ	29-Aug-2024	37.44	37.71	37.90	37.12	37.58	37.64	37.47	1361581	510.17	4733	989388	72.66
MOM50	EQ	29-Aug-2024	257.24	257.15	257.91	256.50	257.80	257.76	257.10	966	2.48	74	726	75.16
MOMENTUM	EQ	29-Aug-2024	37.19	37.39	37.39	36.46	37.09	37.06	37.10	141773	52.59	868	82094	57.91
MOMOMENTUM	EQ	29-Aug-2024	74.70	74.69	75.00	74.00	74.56	74.64	74.43	213259	158.72	1278	130357	61.13
MON100	EQ	29-Aug-2024	160.57	162.27	163.57	157.97	159.50	158.73	158.58	960028	1522.46	16354	507481	52.86
MONARCH	EQ	29-Aug-2024	790.20	789.55	799.80	771.15	779.50	778.75	782.30	74830	585.40	5962	34159	45.65
MONIFTY500	EQ	29-Aug-2024	23.73	23.88	23.88	23.65	23.76	23.72	23.75	128618	30.55	990	118932	92.47
MONQ50	EQ	29-Aug-2024	62.52	62.48	62.58	62.00	62.55	62.37	62.23	65681	40.87	1351	48984	74.58
MONTECARLO	EQ	29-Aug-2024	731.15	727.05	747.15	712.00	730.25	732.25	727.73	73465	534.63	3971	40835	55.58
MOQUALITY	EQ	29-Aug-2024	216.02	216.02	217.94	214.00	216.13	215.16	215.20	2287	4.92	148	1697	74.20
MOREALTY	EQ	29-Aug-2024	103.66	104.54	104.54	103.09	103.58	103.52	103.49	47211	48.86	977	31052	65.77
MOREPENLAB	EQ	29-Aug-2024	79.74	79.90	80.40	75.70	77.38	77.13	77.62	15506343	12035.44	44248	6261835	40.38
MOS	SM	29-Aug-2024	212.95	214.45	214.45	201.00	209.80	209.50	209.59	212000	444.33	185	110400	52.08
MOSMALL250	EQ	29-Aug-2024	18.26	18.35	19.30	18.10	18.23	18.18	18.26	774886	141.48	2903	635749	82.04
MOTHERSON	EQ	29-Aug-2024	196.97	197.00	198.69	192.53	195.00	194.68	195.41	10270141	20069.15	56163	5517281	53.72
MOTILALOFS	EQ	29-Aug-2024	744.40	748.80	755.00	720.60	725.00	725.45	732.05	1039633	7610.60	43003	550422	52.94
MOTISONS	EQ	29-Aug-2024	182.87	182.05	183.53	175.02	176.75	176.18	178.76	546441	976.81	13114	313225	57.32
MOTOGENFIN	EQ	29-Aug-2024	37.81	38.88	38.88	37.06	38.00	37.83	38.08	34332	13.07	1603	16975	49.44
MOVALUE	EQ	29-Aug-2024	110.58	110.64	111.48	109.38	110.80	110.47	110.12	198312	218.38	2235	100834	50.85
MOXSH	ST	29-Aug-2024	187.95	197.30	197.30	197.30	197.30	197.30	197.30	20000	39.46	22	20000	100.00
MPHASIS	EQ	29-Aug-2024	3089.45	3055.55	3118.95	3052.00	3100.00	3103.45	3090.24	308414	9530.72	25687	99215	32.17
MPSLTD	EQ	29-Aug-2024	2431.05	2431.05	2434.45	2346.00	2392.00	2378.85	2381.95	27260	649.32	5352	14302	52.47
MPTODAY	SM	29-Aug-2024	35.50	36.85	37.00	36.85	37.00	36.90	36.90	8000	2.95	3	8000	100.00
MRF	EQ	29-Aug-2024	136856.30	137000.00	137312.85	133390.00	134670.00	134421.10	134792.11	10344	13942.90	7955	3438	33.24
MRO-TEK	EQ	29-Aug-2024	112.80	113.40	115.00	110.10	113.80	112.80	112.74	125028	140.96	990	96264	76.99
MRPL	EQ	29-Aug-2024	208.45	209.00	211.00	206.66	210.12	210.20	209.08	1877341	3925.07	23103	947742	50.48
MSPL	EQ	29-Aug-2024	42.24	42.11	42.56	40.12	40.12	40.12	40.79	1418458	578.58	3491	976362	68.83
MSTCLTD	EQ	29-Aug-2024	816.20	818.75	819.70	796.20	804.90	801.45	805.16	215961	1738.84	10501	126195	58.43
MSUMI	EQ	29-Aug-2024	70.02	70.35	70.69	69.71	70.20	70.15	70.03	3805489	2664.83	30929	2208898	58.05
MTARTECH	EQ	29-Aug-2024	1794.15	1794.15	1814.85	1775.00	1785.00	1781.95	1792.65	76683	1374.66	7530	36918	48.14
MTEDUCARE	BE	29-Aug-2024	4.31	4.50	4.52	4.31	4.52	4.52	4.49	147693	6.63	235	-	-
MTNL	EQ	29-Aug-2024	61.69	61.99	62.00	59.94	60.34	60.19	60.64	3880671	2353.10	19605	2098023	54.06
MUFIN	EQ	29-Aug-2024	131.66	133.65	133.65	128.01	128.01	128.18	129.58	68934	89.32	2596	35707	51.80
MUFTI	EQ	29-Aug-2024	213.40	213.21	214.90	202.50	204.50	205.17	207.10	387613	802.76	6807	208755	53.86
MUKANDLTD	EQ	29-Aug-2024	159.17	159.01	161.42	155.99	157.63	157.52	158.92	285047	453.00	7108	141179	49.53
MUKKA	EQ	29-Aug-2024	47.65	47.00	47.76	46.50	47.39	47.03	47.04	1484914	698.51	8385	901605	60.72
MUKTAARTS	EQ	29-Aug-2024	79.90	79.74	79.77	77.05	77.12	77.63	78.25	17559	13.74	391	11751	66.92
MUNJALAU	EQ	29-Aug-2024	109.59	109.38	109.41	105.60	107.70	106.44	107.18	491535	526.84	7959	175779	35.76
MUNJALSHOW	EQ	29-Aug-2024	174.92	177.00	177.10	170.54	171.01	172.24	172.80	191741	331.34	7426	99315	51.80
MURUDCERA	EQ	29-Aug-2024	63.33	63.19	63.61	59.49	60.86	60.55	60.98	359250	219.06	5533	225798	62.85
MUTHOOTCAP	EQ	29-Aug-2024	325.35	327.10	334.00	322.45	334.00	331.20	328.33	35185	115.52	3238	21922	62.30
MUTHOOTFIN	EQ	29-Aug-2024	1958.45	1972.60	1980.00	1950.10	1977.90	1973.75	1968.35	199579	3928.42	21040	73683	36.92
MUTHOOTMF	EQ	29-Aug-2024	233.43	235.75	235.75	228.00	228.75	228.53	230.87	231607	534.72	7223	121382	52.41
MVGJL	EQ	29-Aug-2024	252.68	255.25	257.03	243.39	247.50	246.18	248.01	208032	515.94	8955	110015	52.88
MVKAGRO	SM	29-Aug-2024	57.20	57.10	57.20	55.65	55.70	55.75	56.30	21600	12.16	18	19200	88.89
MWL	SM	29-Aug-2024	134.15	135.25	135.25	133.10	135.20	135.20	134.60	6000	8.08	5	4800	80.00
NACLIND	EQ	29-Aug-2024	56.47	57.10	57.64	53.50	54.50	54.45	55.19	1001136	552.54	11273	616683	61.60
NAGAFERT	EQ	29-Aug-2024	10.45	10.48	10.58	10.10	10.35	10.23	10.24	1292668	132.31	3748	810831	62.73
NAGREEKCAP	BE	29-Aug-2024	27.73	27.17	27.17	27.17	27.17	27.17	27.17	682	0.19	7	-	-
NAGREEKEXP	BE	29-Aug-2024	50.48	50.39	50.39	47.95	47.95	47.95	48.25	99886	48.19	549	-	-
NAHARCAP	EQ	29-Aug-2024	360.10	365.70	374.75	356.10	368.00	361.25	365.01	91847	335.25	9443	47869	52.12
NAHARINDUS	EQ	29-Aug-2024	160.88	160.30	163.01	154.25	156.50	156.31	158.43	187449	296.98	9202	91382	48.75
NAHARPOLY	BE	29-Aug-2024	293.05	278.40	278.40	278.40	278.40	278.40	278.40	23929	66.62	339	-	-
NAHARSPING	EQ	29-Aug-2024	333.85	335.05	343.95	330.70	336.00	336.10	337.31	126819	427.77	10076	55646	43.88
NAM-INDIA	EQ	29-Aug-2024	696.50	700.00	702.00	673.00	677.00	676.80	682.37	649616	4432.77	28540	327948	50.48
NAMAN	SM	29-Aug-2024	210.55	210.00	210.00	198.00	199.95	199.35	202.02	81600	164.85	50	60800	74.51
NARMADA	BE	29-Aug-2024	23.93	23.93	24.00	23.31	23.88	23.61	23.57	41603	9.81	136	-	-
NATCOPHARM	EQ	29-Aug-2024	1539.50	1546.90	1546.90	1490.15	1499.45	1499.15	1507.22	764438	11521.76	42686	417194	54.58
NATHBIOGEN	BE	29-Aug-2024	230.25	230.00	231.90	220.00	224.10	221.78	224.67	25830	58.03	446	-	-
NATIONALUM	EQ	29-Aug-2024	184.56	183.00	183.34	179.56	182.87	182.73	181.36	11547977	20942.97	68496	3922207	33.96
NAUKRI	EQ	29-Aug-2024	7622.65	7599.05	7700.00	7551.00	7699.00	7682.90	7648.55	192226	14702.51	30842	85913	44.69
NAVA	EQ	29-Aug-2024	968.55	974.65	1019.00	953.15	959.00	959.45	984.28	1196306	11774.99	45170	323720	27.06
NAVINFLUOR	EQ	29-Aug-2024	3290.40	3290.95	3299.00	3250.00	3287.00	3279.70	3273.36	86797	2841.18	10733	22524	25.95
NAVINIFTY	EQ	29-Aug-2024	251.69	251.74	254.10	248.53	249.41	250.19	251.80	983	2.48	47	559	56.87
NAVKARCORP	EQ	29-Aug-2024	150.21	150.20	153.70	147.00	147.70	147.72	149.73	976105	1461.52	13767	361542	37.04
NAVNETEDUL	EQ	29-Aug-2024	157.18	158.50	162.62	156.70	158.20	157.87	159.88	553943	885.63	12871	178627	32.25
NAZARA	EQ	29-Aug-2024	946.60	944.40	950.80	926.00	942.00	941.45	938.25	409512	3842.25	16037	165985	40.53
NBCC	EQ	29-Aug-2024	195.71	197.00	205.68	193.25	195.00	194.82	198.15	116371846	230594.39	655100	21067471	18.10
NBIFIN	BE	29-Aug-2024	2384.65	2400.00	2450.00	2351.00	2351.00	2359.65	2381.32	168	4.00	41	-	-
NCC	EQ	29-Aug-2024	323.45	323.45	326.20	318.10	320.40	319.90	322.06	2116128	6815.23	52618	1001268	47.32
NCLIND	EQ	29-Aug-2024	227.70	228.70	228.70	220.00	221.40	220.77	222.46	153088	340.56	4673	96886	63.29
NDGL	BE	29-Aug-2024	3346.30	3398.00	3398.00	3260.00	3359.00	3358.70	3346.00	324	10.84	51	-	-
NDL	EQ	29-Aug-2024	47.16	47.21	47.38	46.16	46.60	46.39	46.63	531608	247.86	4217	267548	50.33
NDLVENTURE	EQ	29-Aug-2024	108.03	109.66	110.00	107.02	109.27	107.93	108.79	17891	19.46	572	9199	51.42
NDRAUTO	EQ	29-Aug-2024	1647.95	1645.00	1645.00	1550.00	1590.00	1592.45	1587.05	25775	409.06	3514	12794	49.64
NDTV	EQ	29-Aug-2024	204.37	205.40	207.62	201.00	204.50	202.79	204.26	176816	361.16	6375	89621	50.69
NECCLTD	BE	29-Aug-2024	34.20	34.85	34.85	33.60	34.23	34.01	34.01	122693	41.73	644	-	-
NECLIFE	EQ	29-Aug-2024	40.96	41.00	41.99	38.65	39.80	39.51	40.04	1787705	715.81	12342	646301	36.15
NELCAST	EQ	29-Aug-2024	150.51	149.50	150.43	145.64	147.00	146.84	147.52	48712	71.86	1334	30241	62.08
NELCO	EQ	29-Aug-2024	1268.00	1268.00	1290.85	1212.80	1231.70	1228.90	1242.23	224015	2782.79	9241	98897	44.15
NEOGEN	EQ	29-Aug-2024	1526.05	1541.00	1541.80	1499.00	1510.00	1515.30	1519.60	68064	1034.30	13674	37029	54.40
NEPHROCARE	SM	29-Aug-2024	306.05	321.35	321.35	290.75	290.75	290.75	315.05	284800	897.25	107	129600	45.51
NESCO	EQ	29-Aug-2024	932.15	934.85	940.05	917.95	939.55	934.15	928.17	51317	476.31	3393	30152	58.76
NESTLEIND	EQ	29-Aug-2024	2492.50	2498.90	2519.45	2490.65	2505.00	2504.55	2504.77	899794	22537.79	81622	549879	61.11
NETF	EQ	29-Aug-2024	267.13	267.13	269.99	265.01	268.00	267.71	267.48	3491	9.34	168	2510	71.90
NETWEB	EQ	29-Aug-2024	2581.85	2587.95	2626.05	2538.05	2573.00	2578.30	2572.62	95373	2453.59	9910	44017	46.15
NETWORK18	EQ	29-Aug-2024	96.19	98.53	106.00	98.30	99.20	99.42	102.18	33900337	34640.92	122301	5201355	15.34
NEULANDLAB	EQ	29-Aug-2024	12516.40	12400.00	12600.00	12200.00	12330.05	12404.80	12393.70	16774	2078.92	4849	8144	48.55
NEWGEN	EQ	29-Aug-2024	1063.60	1068.95	1076.40	1053.05	1066.35	1064.40	1064.61	64124	682.67	10589	34204	53.34
NEWJAISA	SM	29-Aug-2024	132.00	130.50	133.50	130.00	133.25	133.25	131.49	39000	51.28	24	25500	65.38
NEXT50	EQ	29-Aug-2024	763.61	763.61	764.97	756.00	762.88	761.69	759.29	17289	131.27	978	9217	53.31
NEXT50IETF	EQ	29-Aug-2024	78.23	79.25	79.25	77.40	78.15	77.98	77.80	721765	561.53	5319	515406	71.41
NEXTMEDIA	BE	29-Aug-2024	7.73	7.97	7.97	7.34	7.73	7.73	7.60	24521	1.86	54	-	-
NFL	EQ	29-Aug-2024	140.67	141.00	142.38	137.05	137.41	137.74	139.30	2151365	2996.91	18977	627408	29.16
NGIL	EQ	29-Aug-2024	37.94	38.49	38.90	38.00	38.37	38.13	38.35	8061	3.09	217	4116	51.06
NGLFINE	EQ	29-Aug-2024	2212.75	2220.00	2224.65	2174.15	2180.60	2195.50	2195.75	4593	100.85	1509	1848	40.24
NH	EQ	29-Aug-2024	1274.10	1283.30	1289.75	1260.05	1270.00	1266.50	1273.54	185827	2366.58	19611	96018	51.67
NHIT	IV	29-Aug-2024	130.50	130.50	130.50	130.50	130.50	130.50	130.50	1000000	1305.00	2	1000000	100.00
NHPC	EQ	29-Aug-2024	95.06	95.00	97.30	94.82	95.02	95.02	95.69	30622569	29302.40	128081	10810326	35.30
NIACL	EQ	29-Aug-2024	270.10	270.50	270.75	261.25	262.00	262.00	264.35	1140242	3014.20	20474	483657	42.42
NIBL	EQ	29-Aug-2024	39.13	39.13	39.88	37.71	38.00	38.19	38.87	83764	32.56	2594	13727	16.39
NIDAN	SM	29-Aug-2024	33.05	33.05	33.90	33.00	33.00	33.00	33.20	14000	4.65	13	9000	64.29
NIF100BEES	EQ	29-Aug-2024	274.01	282.25	282.25	271.00	275.00	274.64	272.88	23242	63.42	543	13801	59.38
NIF100IETF	EQ	29-Aug-2024	28.82	29.70	29.70	28.66	28.96	28.90	28.84	131484	37.92	2081	76360	58.08
NIF10GETF	EQ	29-Aug-2024	23.77	23.77	23.95	23.74	23.86	23.85	23.81	6093	1.45	33	4546	74.61
NIF5GETF	EQ	29-Aug-2024	58.00	58.00	58.00	57.62	58.00	58.00	57.99	53	0.03	4	53	100.00
NIFITETF	EQ	29-Aug-2024	427.56	439.70	439.70	427.31	430.72	430.37	431.27	219	0.94	47	138	63.01
NIFMID150	EQ	29-Aug-2024	219.34	219.34	219.40	216.50	219.39	219.00	217.87	3179	6.93	96	2681	84.33
NIFTY1	EQ	29-Aug-2024	271.74	279.90	279.90	271.01	272.85	272.68	272.26	41755	113.68	663	28321	67.83
NIFTY50ADD	EQ	29-Aug-2024	258.45	258.45	259.35	257.77	259.34	259.12	258.98	7654	19.82	265	4660	60.88
NIFTYBEES	EQ	29-Aug-2024	278.94	280.60	280.60	278.38	280.10	280.10	279.69	3033605	8484.56	25970	2022671	66.68
NIFTYBETF	EQ	29-Aug-2024	251.70	252.61	254.00	252.00	254.00	253.56	253.25	867	2.20	67	747	86.16
NIFTYETF	EQ	29-Aug-2024	267.03	267.02	268.52	265.03	267.65	268.40	267.78	102146	273.53	1478	84759	82.98
NIFTYIETF	EQ	29-Aug-2024	277.45	277.79	279.24	277.10	278.90	278.61	278.43	138687	386.15	2502	82594	59.55
NIFTYQLITY	EQ	29-Aug-2024	23.17	23.30	23.30	23.11	23.26	23.23	23.18	30480	7.06	522	22940	75.26
NIITLTD	EQ	29-Aug-2024	170.66	168.00	169.00	162.00	162.29	163.46	164.60	3273717	5388.40	23175	1188967	36.32
NIITMTS	EQ	29-Aug-2024	479.05	480.00	490.50	468.30	472.30	472.90	478.98	107400	514.43	6412	45547	42.41
NILAINFRA	EQ	29-Aug-2024	14.86	14.97	15.40	14.33	14.47	14.42	14.73	1337543	197.01	4659	788837	58.98
NILASPACES	BE	29-Aug-2024	10.64	10.85	10.85	10.85	10.85	10.85	10.85	504091	54.69	635	-	-
NILKAMAL	EQ	29-Aug-2024	1876.35	1883.40	1883.40	1841.05	1844.55	1845.25	1847.48	12484	230.64	1931	10049	80.50
NINSYS	EQ	29-Aug-2024	503.10	506.70	527.70	506.20	515.00	511.45	515.30	18342	94.52	1631	11713	63.86
NIPPOBATRY	EQ	29-Aug-2024	604.80	613.85	613.85	589.95	594.60	595.60	600.82	12015	72.19	994	8035	66.87
NIRAJ	EQ	29-Aug-2024	53.22	53.93	56.19	51.21	52.49	52.20	53.90	645726	348.02	7139	274450	42.50
NIRMAN	ST	29-Aug-2024	428.50	407.25	445.00	407.10	444.50	436.50	420.21	28800	121.02	48	25200	87.50
NITCO	EQ	29-Aug-2024	88.55	87.90	88.80	83.70	84.50	84.30	86.33	457139	394.64	3300	333292	72.91
NITINSPIN	EQ	29-Aug-2024	429.00	429.80	434.40	417.00	420.00	418.90	422.71	138463	585.30	6847	76503	55.25
NITIRAJ	EQ	29-Aug-2024	236.50	248.30	248.30	248.30	248.30	248.30	248.30	21271	52.82	121	18521	87.07
NKIND	EQ	29-Aug-2024	58.24	55.32	56.98	55.32	56.48	56.24	56.17	3337	1.87	55	711	21.31
NLCINDIA	EQ	29-Aug-2024	276.30	280.00	288.00	273.20	275.00	274.75	281.49	6466299	18202.14	77730	1434860	22.19
NMDC	EQ	29-Aug-2024	226.23	225.77	226.71	220.55	223.70	223.92	223.58	5523974	12350.66	59736	2349652	42.54
NOCIL	EQ	29-Aug-2024	285.35	284.00	285.90	279.50	284.00	283.95	282.61	394870	1115.96	10800	189713	48.04
NOIDATOLL	BE	29-Aug-2024	14.09	13.81	13.93	13.81	13.90	13.90	13.86	48774	6.76	78	-	-
NORBTEAEXP	EQ	29-Aug-2024	15.00	14.25	15.75	14.25	15.69	15.13	14.88	74869	11.14	743	29329	39.17
NOVAAGRI	BE	29-Aug-2024	77.69	78.40	78.41	76.05	76.95	76.47	76.84	217711	167.28	1587	-	-
NPBET	EQ	29-Aug-2024	264.17	262.72	268.40	262.00	263.87	263.80	264.33	2362	6.24	83	1571	66.51
NPST	SM	29-Aug-2024	3338.45	3300.20	3337.00	3171.55	3202.00	3181.85	3195.73	32500	1038.61	222	26900	82.77
NRAIL	EQ	29-Aug-2024	413.20	414.65	418.00	405.95	410.00	411.55	410.76	5943	24.41	640	4395	73.95
NRBBEARING	EQ	29-Aug-2024	317.85	317.85	324.00	317.70	321.00	320.40	320.89	81720	262.23	4981	46313	56.67
NRL	EQ	29-Aug-2024	87.72	89.05	103.00	88.71	102.45	101.27	99.74	7060188	7041.68	50700	1278130	18.10
NSIL	EQ	29-Aug-2024	4700.95	4765.05	4812.35	4522.05	4608.00	4583.10	4648.59	19369	900.39	4810	10055	51.91
NSLNISP	EQ	29-Aug-2024	54.39	54.38	54.80	53.90	54.25	54.26	54.29	3143041	1706.48	14793	1552875	49.41
NTPC	EQ	29-Aug-2024	409.05	409.05	412.60	403.75	411.10	409.90	408.77	19014705	77725.96	194040	11029593	58.01
NUCLEUS	EQ	29-Aug-2024	1390.90	1398.90	1410.80	1385.00	1394.40	1394.15	1397.01	32976	460.68	3981	19519	59.19
NURECA	EQ	29-Aug-2024	311.00	310.95	313.80	298.00	301.90	303.25	304.04	34312	104.32	1738	17667	51.49
NUVAMA	EQ	29-Aug-2024	6449.40	6463.10	6573.00	6415.00	6424.50	6439.45	6480.99	60696	3933.70	13721	33137	54.60
NUVOCO	EQ	29-Aug-2024	340.05	340.05	344.00	337.10	340.00	342.15	340.49	137476	468.10	6716	62084	45.16
NV20	EQ	29-Aug-2024	162.49	162.50	164.19	161.52	162.44	162.74	163.05	12962	21.13	265	5778	44.58
NV20BEES	EQ	29-Aug-2024	163.13	165.55	165.55	162.64	164.10	164.03	163.62	14119	23.10	339	9295	65.83
NV20IETF	EQ	29-Aug-2024	15.94	16.12	16.12	15.78	16.01	15.99	15.96	1004741	160.35	3350	721876	71.85
NXST	RR	29-Aug-2024	138.78	138.78	140.47	138.00	138.16	138.31	139.26	618102	860.75	10485	350676	56.73
NYKAA	EQ	29-Aug-2024	217.15	218.00	218.35	208.64	210.06	209.55	211.48	13113414	27732.15	98035	4290496	32.72
OAL	EQ	29-Aug-2024	529.00	535.00	535.00	520.00	525.90	523.00	523.23	19779	103.49	2247	10330	52.23
OBCL	EQ	29-Aug-2024	58.96	58.71	60.00	57.02	57.50	57.39	58.28	41077	23.94	770	21063	51.28
OBEROIRLTY	EQ	29-Aug-2024	1711.25	1709.00	1731.40	1691.75	1728.00	1723.15	1704.79	788306	13438.99	60491	489302	62.07
OCCL	BE	29-Aug-2024	284.85	284.60	288.00	280.00	282.00	283.90	284.54	10263	29.20	331	-	-
OFSS	EQ	29-Aug-2024	11020.50	10999.00	11009.00	10762.00	11000.00	10807.75	10834.79	349528	37870.62	35885	190366	54.46
OIL	EQ	29-Aug-2024	726.40	727.90	745.00	707.45	730.05	733.90	722.59	6785969	49034.59	134556	2858634	42.13
OILCOUNTUB	BE	29-Aug-2024	56.12	57.24	57.24	56.30	56.30	56.30	56.96	30743	17.51	116	-	-
OILIETF	EQ	29-Aug-2024	13.36	13.40	13.47	13.30	13.46	13.43	13.39	789235	105.71	1548	378496	47.96
OLAELEC	EQ	29-Aug-2024	125.69	125.95	126.99	119.60	120.60	120.28	122.59	32236138	39519.26	222009	14374351	44.59
OLECTRA	EQ	29-Aug-2024	1583.95	1582.70	1597.15	1561.55	1573.00	1567.80	1575.00	406444	6401.49	27136	196638	48.38
OLIL	ST	29-Aug-2024	81.00	78.05	81.00	78.05	81.00	81.00	79.03	3600	2.85	3	3600	100.00
OMAXAUTO	EQ	29-Aug-2024	143.12	143.89	145.00	138.10	138.15	138.83	141.35	26322	37.21	409	13435	51.04
OMAXE	BE	29-Aug-2024	129.44	130.00	130.99	124.00	124.00	125.47	126.66	59608	75.50	347	-	-
OMFURN	SM	29-Aug-2024	59.85	58.50	62.80	58.50	62.80	62.40	61.38	19200	11.78	8	16800	87.50
OMINFRAL	BE	29-Aug-2024	196.32	197.64	197.64	186.50	189.70	188.22	188.84	130032	245.55	1573	-	-
ONDOOR	SM	29-Aug-2024	464.35	492.40	492.40	417.95	441.15	424.55	426.77	40200	171.56	57	24000	59.70
ONELIFECAP	BE	29-Aug-2024	18.34	17.61	18.78	17.61	18.44	18.44	18.33	7920	1.45	58	-	-
ONEPOINT	EQ	29-Aug-2024	73.60	73.94	74.10	69.45	70.79	70.51	71.32	1666809	1188.83	9738	896805	53.80
ONGC	EQ	29-Aug-2024	327.80	326.10	330.15	324.95	329.10	329.60	327.85	13799961	45243.29	142688	6337949	45.93
ONMOBILE	EQ	29-Aug-2024	87.94	87.94	87.94	82.01	84.80	84.58	85.59	1364192	1167.56	11801	538524	39.48
ONWARDTEC	EQ	29-Aug-2024	442.20	435.60	449.00	425.60	436.20	439.40	436.76	109724	479.23	10563	43100	39.28
OPTIEMUS	EQ	29-Aug-2024	593.50	596.25	598.45	569.50	578.25	578.00	578.72	374825	2169.18	20154	178189	47.54
ORBTEXP	EQ	29-Aug-2024	190.09	190.60	192.39	184.00	186.00	187.59	189.86	24408	46.34	864	15156	62.09
ORCHPHARMA	EQ	29-Aug-2024	1403.85	1410.85	1417.45	1376.10	1395.00	1404.20	1401.05	97168	1361.37	3891	82716	85.13
ORIANA	SM	29-Aug-2024	2142.15	2133.00	2140.45	2035.05	2035.05	2036.95	2057.24	95100	1956.44	580	60000	63.09
ORICONENT	EQ	29-Aug-2024	39.36	39.31	39.40	38.11	38.28	38.21	38.50	387563	149.20	3975	210678	54.36
ORIENTALTL	BE	29-Aug-2024	18.11	17.75	17.75	17.20	17.20	17.20	17.22	160932	27.71	670	-	-
ORIENTBELL	EQ	29-Aug-2024	373.25	374.95	380.40	361.10	365.05	364.20	368.06	26495	97.52	2139	17116	64.60
ORIENTCEM	EQ	29-Aug-2024	282.85	284.90	289.50	277.50	286.80	285.80	283.20	1874207	5307.72	37321	597712	31.89
ORIENTCER	EQ	29-Aug-2024	56.36	56.70	58.55	54.00	55.06	54.91	55.96	332066	185.82	6525	146801	44.21
ORIENTELEC	EQ	29-Aug-2024	268.25	269.95	275.00	268.00	269.00	268.85	271.22	477317	1294.57	17569	195706	41.00
ORIENTHOT	EQ	29-Aug-2024	146.92	147.60	148.42	140.84	144.00	143.42	143.72	275950	396.59	7326	110818	40.16
ORIENTLTD	EQ	29-Aug-2024	100.10	103.79	103.79	99.01	99.04	100.04	100.54	18234	18.33	1030	3687	20.22
ORIENTPPR	EQ	29-Aug-2024	49.41	49.30	49.60	48.51	48.60	48.72	48.85	692679	338.36	4119	276857	39.97
ORIENTTECH	BE	29-Aug-2024	302.40	317.52	317.52	317.52	317.52	317.52	317.52	190208	603.95	1981	-	-
ORISSAMINE	EQ	29-Aug-2024	8067.05	8175.00	8175.00	7750.00	7862.00	7857.60	7916.66	29858	2363.76	8452	9596	32.14
ORTINLAB	EQ	29-Aug-2024	21.62	21.94	21.94	21.26	21.44	21.46	21.55	62877	13.55	265	33882	53.89
OSIAHYPER	BE	29-Aug-2024	32.52	33.17	33.17	33.17	33.17	33.17	33.17	473929	157.20	363	-	-
OSWALAGRO	EQ	29-Aug-2024	60.94	61.25	62.16	58.05	58.75	58.76	59.99	217581	130.53	5515	91197	41.91
OSWALGREEN	EQ	29-Aug-2024	48.37	48.00	49.04	47.21	47.58	47.54	47.92	842179	403.61	9208	276178	32.79
OSWALSEEDS	EQ	29-Aug-2024	33.98	35.10	36.00	33.75	34.89	35.11	34.85	4205262	1465.60	12591	1458714	34.69
OWAIS	SM	29-Aug-2024	1368.35	1322.05	1334.95	1299.95	1334.95	1334.95	1309.23	27200	356.11	17	20800	76.47
PAGEIND	EQ	29-Aug-2024	41328.30	41635.00	41900.00	41425.45	41850.00	41765.75	41703.20	11821	4929.73	7411	5467	46.25
PAISALO	EQ	29-Aug-2024	62.40	63.07	64.70	62.82	63.29	63.30	63.54	2372342	1507.29	22139	1108246	46.72
PAKKA	EQ	29-Aug-2024	323.35	322.60	328.60	312.60	315.85	315.20	318.33	275521	877.07	9842	159299	57.82
PALASHSECU	EQ	29-Aug-2024	154.18	153.70	153.95	150.05	151.10	150.99	151.77	18014	27.34	720	9957	55.27
PALREDTEC	BE	29-Aug-2024	94.16	96.04	96.04	96.04	96.04	96.04	96.04	4960	4.76	29	-	-
PANACEABIO	EQ	29-Aug-2024	247.52	246.90	247.19	227.00	230.00	230.71	234.00	756539	1770.33	11248	392011	51.82
PANACHE	BE	29-Aug-2024	177.61	174.05	176.00	174.05	174.05	174.05	175.54	5932	10.41	29	-	-
PANAMAPET	EQ	29-Aug-2024	420.10	420.85	423.70	407.60	409.60	411.65	415.10	86998	361.13	4834	48883	56.19
PANSARI	BE	29-Aug-2024	131.82	138.41	138.41	126.00	135.20	135.20	135.57	1900	2.58	54	-	-
PAR	EQ	29-Aug-2024	252.41	259.00	263.50	253.00	258.00	256.68	258.99	69479	179.95	2620	46896	67.50
PARACABLES	EQ	29-Aug-2024	86.73	86.74	89.99	85.10	88.37	88.17	87.81	4506778	3957.28	36487	1521258	33.75
PARADEEP	EQ	29-Aug-2024	86.43	86.20	86.34	84.32	85.31	85.31	85.37	2106126	1798.01	14614	814962	38.69
PARAGMILK	EQ	29-Aug-2024	194.95	195.70	199.00	192.00	192.01	192.61	193.80	514592	997.25	8851	211013	41.01
PARAGON	SM	29-Aug-2024	158.15	160.35	161.80	150.00	152.00	152.65	155.46	40800	63.43	34	31200	76.47
PARAS	BE	29-Aug-2024	1250.75	1264.85	1268.95	1192.65	1226.00	1217.10	1221.86	68082	831.87	5895	-	-
PARASPETRO	BE	29-Aug-2024	3.89	3.96	3.96	3.96	3.96	3.96	3.96	184008	7.29	216	-	-
PARIN	SM	29-Aug-2024	289.50	292.00	297.00	292.00	297.00	294.50	294.50	2000	5.89	2	2000	100.00
PARKHOTELS	EQ	29-Aug-2024	176.56	177.50	180.89	176.00	176.18	176.20	177.50	179890	319.31	5642	85230	47.38
PARSVNATH	BE	29-Aug-2024	16.55	16.60	17.37	16.06	16.82	16.96	17.18	1706902	293.25	699	-	-
PARTYCRUS	SM	29-Aug-2024	113.95	116.95	116.95	111.35	112.00	112.00	113.00	12000	13.56	12	8000	66.67
PASUPTAC	EQ	29-Aug-2024	51.41	51.50	52.05	50.30	50.50	50.59	51.24	338106	173.25	4055	138582	40.99
PATANJALI	EQ	29-Aug-2024	1920.05	1925.00	1930.00	1891.05	1920.00	1919.95	1916.22	419928	8046.73	17192	231187	55.05
PATELENG	EQ	29-Aug-2024	54.73	54.69	54.69	53.50	53.70	53.65	54.01	3027285	1635.04	17286	1675902	55.36
PATINTLOG	EQ	29-Aug-2024	26.11	26.50	27.08	25.21	25.55	25.48	26.11	883955	230.78	3654	358153	40.52
PATTECH	SM	29-Aug-2024	99.70	95.00	95.00	95.00	95.00	95.00	95.00	3000	2.85	2	3000	100.00
PAVNAIND	EQ	29-Aug-2024	460.25	464.00	469.25	446.95	467.95	465.85	458.07	4924	22.56	738	2316	47.03
PAYTM	EQ	29-Aug-2024	538.00	559.00	564.80	540.10	555.00	554.50	550.39	9175132	50499.02	131285	2585778	28.18
PCBL	EQ	29-Aug-2024	489.10	490.60	498.00	474.10	483.55	481.45	484.50	3519055	17049.68	37925	1305056	37.09
PCCL	SM	29-Aug-2024	298.75	300.50	300.50	286.25	292.00	291.00	291.31	29600	86.23	36	23200	78.38
PCJEWELLER	EQ	29-Aug-2024	108.36	108.35	112.99	103.95	108.52	108.94	108.04	8290521	8957.46	35437	3326076	40.12
PDMJEPAPER	EQ	29-Aug-2024	122.04	121.00	127.79	120.01	121.01	122.24	124.80	842189	1051.08	15687	347050	41.21
PDSL	EQ	29-Aug-2024	587.25	587.50	598.75	571.90	580.00	576.85	584.31	112093	654.97	8671	53359	47.60
PEARLPOLY	EQ	29-Aug-2024	37.06	37.33	40.39	37.19	39.50	39.01	38.99	435266	169.70	2156	242750	55.77
PEL	EQ	29-Aug-2024	1067.50	1060.00	1075.40	1039.95	1050.05	1055.70	1059.23	2157888	22856.96	43396	1097065	50.84
PENIND	EQ	29-Aug-2024	182.59	182.00	188.49	177.61	178.67	178.36	181.29	929526	1685.14	17911	357363	38.45
PENINLAND	EQ	29-Aug-2024	60.18	60.10	60.65	58.36	58.85	58.79	59.26	604154	358.00	8416	290808	48.13
PENTAGON	SM	29-Aug-2024	112.00	114.00	114.00	112.20	112.20	112.20	112.65	6000	6.76	6	6000	100.00
PERFECT	ST	29-Aug-2024	26.55	26.95	26.95	25.45	25.75	25.75	25.91	30000	7.77	10	21000	70.00
PERSISTENT	EQ	29-Aug-2024	4997.95	4982.00	5095.30	4958.95	5069.60	5077.95	5042.58	374732	18896.14	36897	145914	38.94
PETRONET	EQ	29-Aug-2024	367.85	367.00	369.80	361.05	365.50	365.55	365.41	2613363	9549.55	48720	1500833	57.43
PFC	EQ	29-Aug-2024	539.25	546.00	556.50	540.45	555.50	554.45	548.96	19514561	107127.14	181982	6104401	31.28
PFIZER	EQ	29-Aug-2024	5959.00	6000.00	6004.95	5932.85	5996.00	5956.65	5955.58	37321	2222.68	8501	26072	69.86
PFOCUS	BE	29-Aug-2024	147.10	147.10	151.00	140.10	145.00	144.57	145.17	39245	56.97	310	-	-
PFS	EQ	29-Aug-2024	60.42	60.48	61.34	56.40	58.10	58.03	58.21	6035215	3513.38	36619	2412081	39.97
PGEL	EQ	29-Aug-2024	507.90	508.85	510.15	487.15	494.75	490.00	493.09	1369619	6753.39	38068	955394	69.76
PGHH	EQ	29-Aug-2024	16996.10	16885.95	16885.95	16357.25	16540.00	16544.85	16502.85	20103	3317.57	6462	9496	47.24
PGHL	EQ	29-Aug-2024	5203.45	5200.00	5238.00	5192.50	5213.00	5207.75	5206.49	4588	238.87	1343	2670	58.20
PGIL	EQ	29-Aug-2024	1040.25	1048.50	1080.00	1005.90	1032.80	1029.45	1042.25	73258	763.54	9117	27437	37.45
PGINVIT	IV	29-Aug-2024	92.35	92.40	92.60	92.00	92.17	92.12	92.15	807225	743.83	10215	695327	86.14
PHANTOMFX	SM	29-Aug-2024	391.85	396.85	396.85	378.05	380.05	380.90	384.01	90000	345.60	235	65400	72.67
PHARMABEES	EQ	29-Aug-2024	23.49	23.51	23.62	23.28	23.48	23.37	23.44	3984117	933.68	16337	3203630	80.41
PHOENIXLTD	EQ	29-Aug-2024	3678.15	3628.50	3681.80	3601.00	3630.00	3642.25	3644.60	149086	5433.59	28851	87796	58.89
PIDILITIND	EQ	29-Aug-2024	3083.15	3080.10	3095.00	3047.05	3090.00	3080.85	3073.98	209792	6448.96	25654	119747	57.08
PIGL	BE	29-Aug-2024	163.98	167.25	167.25	167.25	167.25	167.25	167.25	20787	34.77	59	-	-
PIIND	EQ	29-Aug-2024	4509.10	4520.00	4526.95	4438.45	4469.00	4463.45	4478.92	177012	7928.22	23170	69915	39.50
PILANIINVS	EQ	29-Aug-2024	5516.05	5578.25	5580.00	5475.05	5578.45	5565.15	5523.96	6374	352.10	1998	3485	54.68
PILITA	EQ	29-Aug-2024	13.00	13.10	13.23	12.53	12.85	12.87	12.90	618591	79.79	2219	359361	58.09
PIONEEREMB	EQ	29-Aug-2024	48.45	48.01	49.16	47.26	47.60	47.69	48.03	30255	14.53	888	15367	50.79
PITTIENG	EQ	29-Aug-2024	1371.95	1373.10	1405.00	1334.05	1380.00	1371.20	1374.81	47913	658.71	6851	17711	36.96
PIXTRANS	EQ	29-Aug-2024	1451.80	1450.00	1460.55	1414.40	1427.40	1431.30	1428.60	27964	399.49	2820	16894	60.41
PKTEA	BE	29-Aug-2024	421.00	420.95	432.95	415.00	415.00	415.00	420.45	233	0.98	30	-	-
PLADAINFO	SM	29-Aug-2024	29.00	30.00	30.00	29.00	29.00	29.00	29.50	6000	1.77	2	3000	50.00
PLASTIBLEN	EQ	29-Aug-2024	316.30	321.05	339.00	313.20	324.90	322.15	328.82	259326	852.71	17052	101667	39.20
PLATIND	EQ	29-Aug-2024	427.40	428.00	439.00	416.35	417.00	419.10	425.74	457044	1945.81	8997	166025	36.33
PLAZACABLE	EQ	29-Aug-2024	88.49	88.49	89.44	87.00	87.80	87.52	87.89	80244	70.53	2028	47743	59.50
PNB	EQ	29-Aug-2024	114.75	114.75	115.89	114.50	115.83	115.53	115.10	14852490	17095.10	62257	7548848	50.83
PNBGILTS	EQ	29-Aug-2024	131.17	131.76	134.00	129.51	131.52	130.72	131.99	937317	1237.18	9738	317311	33.85
PNBHOUSING	EQ	29-Aug-2024	902.50	906.65	972.60	896.70	951.00	946.90	944.41	10183222	96171.48	233142	2421861	23.78
PNC	EQ	29-Aug-2024	69.04	69.04	69.50	68.20	68.50	68.74	68.85	18539	12.76	348	12308	66.39
PNCINFRA	EQ	29-Aug-2024	457.55	457.60	466.00	454.75	454.90	455.60	458.18	557152	2552.74	20849	203502	36.53
POCL	EQ	29-Aug-2024	1840.85	1840.95	1873.35	1753.95	1799.80	1790.95	1801.89	60070	1082.40	6124	34696	57.76
PODDARHOUS	BZ	29-Aug-2024	85.38	84.99	84.99	81.11	81.11	81.13	81.94	5634	4.62	76	-	-
PODDARMENT	EQ	29-Aug-2024	432.95	433.05	433.80	425.05	432.85	430.45	428.92	3756	16.11	359	2433	64.78
POKARNA	EQ	29-Aug-2024	874.45	898.25	988.00	880.65	957.00	950.85	946.35	1638503	15505.94	82287	256891	15.68
POLICYBZR	EQ	29-Aug-2024	1737.90	1780.00	1797.00	1718.00	1736.00	1726.55	1744.57	1921009	33513.36	88605	1030035	53.62
POLYCAB	EQ	29-Aug-2024	6788.25	6820.00	6855.00	6706.20	6730.10	6743.50	6772.25	352648	23882.20	36632	165023	46.80
POLYMED	EQ	29-Aug-2024	2313.40	2317.45	2318.60	2285.45	2306.00	2304.50	2302.58	61705	1420.81	16597	40103	64.99
POLYPLEX	EQ	29-Aug-2024	1242.25	1230.00	1256.05	1205.05	1221.00	1217.40	1226.46	330560	4054.18	22181	146934	44.45
POLYSIL	SM	29-Aug-2024	32.30	33.70	34.10	32.70	32.70	32.70	33.36	20000	6.67	10	12000	60.00
PONNIERODE	EQ	29-Aug-2024	512.55	520.25	520.25	505.05	512.00	510.60	509.64	39201	199.78	3259	18963	48.37
POONAWALLA	EQ	29-Aug-2024	399.70	399.10	402.65	390.10	392.80	392.55	395.64	1575322	6232.59	34619	695262	44.13
POSITRON	ST	29-Aug-2024	607.70	577.35	599.95	577.35	577.35	577.35	579.60	121800	705.95	160	118200	97.04
POWERGRID	EQ	29-Aug-2024	334.45	332.50	335.90	328.80	335.00	333.30	332.17	17653536	58639.21	254812	10224947	57.92
POWERINDIA	EQ	29-Aug-2024	12194.05	12203.00	12258.05	11740.00	11750.00	11770.00	11943.14	23371	2791.23	7299	14489	62.00
POWERMECH	EQ	29-Aug-2024	6767.80	6799.00	6868.00	6497.10	6615.00	6562.90	6679.83	122907	8209.98	20356	52820	42.98
PPAP	EQ	29-Aug-2024	212.97	216.30	217.95	207.05	207.37	207.71	211.77	31440	66.58	2074	13463	42.82
PPL	EQ	29-Aug-2024	636.40	636.35	636.35	617.00	620.45	620.30	624.30	149319	932.20	10665	62699	41.99
PPLPHARMA	EQ	29-Aug-2024	183.70	184.00	187.20	181.62	183.00	182.51	184.17	1493643	2750.89	27987	576280	38.58
PPSL	SM	29-Aug-2024	36.70	36.00	37.50	35.30	36.90	36.75	36.35	294000	106.87	49	180000	61.22
PRAENG	EQ	29-Aug-2024	43.48	43.34	43.72	41.30	42.37	42.08	42.17	239598	101.03	2315	132183	55.17
PRAJIND	EQ	29-Aug-2024	740.90	744.00	744.60	725.00	730.90	728.95	732.13	398570	2918.04	20824	175117	43.94
PRAKASH	EQ	29-Aug-2024	224.42	225.50	232.20	220.21	227.00	226.72	225.76	2486672	5613.79	43605	840035	33.78
PRAKASHSTL	BE	29-Aug-2024	9.10	8.91	9.28	8.91	9.28	9.28	9.09	343512	31.23	371	-	-
PRAMARA	SM	29-Aug-2024	184.80	184.80	186.00	175.60	177.05	179.60	180.07	92000	165.67	44	74000	80.43
PRATHAM	SM	29-Aug-2024	262.80	259.00	259.00	249.70	250.00	251.80	252.06	92800	233.91	48	67200	72.41
PRAXIS	BE	29-Aug-2024	15.02	15.32	15.32	15.30	15.30	15.30	15.32	103912	15.92	66	-	-
PRECAM	EQ	29-Aug-2024	257.60	255.00	258.42	245.00	248.50	248.07	249.40	377420	941.29	6809	216089	57.25
PRECISION	SM	29-Aug-2024	50.05	50.00	50.00	49.05	49.30	49.35	49.47	18000	8.90	9	16000	88.89
PRECOT	BE	29-Aug-2024	487.00	487.00	491.00	470.00	483.50	483.50	479.33	4623	22.16	67	-	-
PRECWIRE	EQ	29-Aug-2024	185.08	185.69	194.95	183.00	185.70	185.29	188.80	1343501	2536.59	23108	411575	30.63
PREMEXPLN	BE	29-Aug-2024	580.80	575.00	585.00	561.25	567.75	569.40	570.42	56231	320.75	2168	-	-
PREMIERPOL	EQ	29-Aug-2024	231.18	238.00	241.50	225.81	232.35	233.48	234.80	120236	282.31	5887	60512	50.33
PRESSTONIC	SM	29-Aug-2024	115.35	123.90	128.50	116.90	118.05	118.85	123.47	134400	165.94	161	67200	50.00
PRESTIGE	EQ	29-Aug-2024	1714.50	1730.00	1757.45	1692.35	1753.00	1725.55	1736.27	2267184	39364.53	109030	1083264	47.78
PRICOLLTD	EQ	29-Aug-2024	514.10	514.00	521.90	502.00	504.55	504.05	509.02	248891	1266.90	19167	116114	46.65
PRIMESECU	EQ	29-Aug-2024	287.50	289.90	302.00	282.10	298.00	294.35	292.24	87852	256.74	2424	56920	64.79
PRINCEPIPE	EQ	29-Aug-2024	592.55	592.00	596.00	584.10	590.30	589.70	588.33	66380	390.53	5452	35588	53.61
PRITI	EQ	29-Aug-2024	150.72	151.50	151.50	146.29	149.21	147.85	148.68	35827	53.27	1014	22534	62.90
PRITIKA	SM	29-Aug-2024	143.15	136.00	146.00	136.00	138.00	138.70	138.53	318000	440.54	72	120000	37.74
PRITIKAUTO	EQ	29-Aug-2024	32.10	30.49	30.49	30.49	30.49	30.49	30.49	177616	54.16	1099	177045	99.68
PRIVISCL	EQ	29-Aug-2024	1501.20	1508.15	1511.40	1471.90	1484.95	1478.35	1489.06	15170	225.89	2763	9647	63.59
PRIZOR	SM	29-Aug-2024	146.40	146.40	149.00	139.25	142.00	140.90	141.85	75200	106.67	46	60800	80.85
PRLIND	SM	29-Aug-2024	128.20	128.25	128.25	122.00	124.00	123.35	124.56	122000	151.97	59	86000	70.49
PROLIFE	SM	29-Aug-2024	213.95	210.00	210.00	204.70	204.70	204.70	206.21	2000	4.12	4	2000	100.00
PROPEQUITY	SM	29-Aug-2024	302.00	302.00	313.00	302.00	302.00	302.05	306.33	4800	14.70	7	4200	87.50
PROZONER	EQ	29-Aug-2024	30.45	30.55	30.77	30.10	30.39	30.31	30.41	331909	100.93	1496	161193	48.57
PRSMJOHNSN	EQ	29-Aug-2024	168.52	168.80	170.72	164.76	166.10	165.43	166.83	407156	679.24	11315	195994	48.14
PRUDENT	EQ	29-Aug-2024	2452.95	2501.00	2501.00	2395.00	2400.00	2409.20	2424.34	39945	968.40	6982	21838	54.67
PRUDMOULI	EQ	29-Aug-2024	28.69	28.90	30.12	28.90	29.56	29.95	29.73	398326	118.41	1131	285166	71.59
PSB	EQ	29-Aug-2024	60.19	60.40	60.40	59.30	59.65	59.55	59.66	977014	582.87	5516	375429	38.43
PSPPROJECT	EQ	29-Aug-2024	690.00	690.10	692.75	676.10	678.55	679.00	679.84	80370	546.38	2668	40899	50.89
PSUBANK	EQ	29-Aug-2024	696.38	696.39	698.97	688.19	696.97	694.76	694.07	10196	70.77	967	5524	54.18
PSUBANKADD	EQ	29-Aug-2024	69.79	70.84	70.84	69.23	70.10	69.87	69.61	15334	10.67	198	8380	54.65
PSUBNKBEES	EQ	29-Aug-2024	77.51	77.99	77.99	77.10	77.79	77.66	77.44	922439	714.36	6556	404200	43.82
PSUBNKIETF	EQ	29-Aug-2024	70.35	71.35	71.35	69.90	70.10	70.40	70.20	132394	92.94	1836	60559	45.74
PTC	EQ	29-Aug-2024	213.17	214.00	214.40	208.40	210.75	210.98	210.61	1190820	2507.93	16411	599170	50.32
PTCIL	BE	29-Aug-2024	14820.20	15100.00	15100.00	14079.20	14189.65	14231.90	14331.08	7793	1116.82	2335	-	-
PTL	EQ	29-Aug-2024	47.34	47.45	47.65	45.36	46.29	46.21	46.26	180618	83.55	3322	102403	56.70
PULZ	SM	29-Aug-2024	126.05	138.65	138.65	128.00	132.70	132.40	136.21	128000	174.35	102	100000	78.13
PUNJABCHEM	EQ	29-Aug-2024	1287.30	1275.00	1312.45	1275.00	1287.00	1299.55	1301.71	8732	113.67	1430	5106	58.47
PURVA	BE	29-Aug-2024	459.15	457.80	457.80	438.50	440.00	440.70	445.69	49960	222.67	1282	-	-
PURVFLEXI	SM	29-Aug-2024	161.20	160.05	160.05	160.05	160.05	160.05	160.05	1600	2.56	1	1600	100.00
PVP	BE	29-Aug-2024	31.43	33.00	33.00	33.00	33.00	33.00	33.00	222993	73.59	281	-	-
PVRINOX	EQ	29-Aug-2024	1519.10	1519.10	1524.60	1496.10	1513.85	1509.30	1509.59	240045	3623.69	18143	75291	31.37
PVSL	EQ	29-Aug-2024	232.96	231.00	233.75	225.00	229.06	227.90	228.33	75430	172.23	5338	44226	58.63
PVTBANIETF	EQ	29-Aug-2024	25.70	25.71	25.86	25.54	25.72	25.69	25.76	1132155	291.61	1956	850212	75.10
PVTBANKADD	EQ	29-Aug-2024	25.83	25.83	25.94	25.43	25.66	25.73	25.73	158633	40.82	333	115572	72.85
PYRAMID	EQ	29-Aug-2024	173.20	175.80	180.88	173.61	176.64	176.83	177.29	143706	254.78	7203	60991	42.44
QGOLDHALF	EQ	29-Aug-2024	60.24	62.05	62.05	60.20	60.28	60.28	60.29	26187	15.79	279	22187	84.73
QMSMEDI	SM	29-Aug-2024	132.35	132.00	132.00	126.05	129.85	129.15	128.62	31000	39.87	28	19000	61.29
QNIFTY	EQ	29-Aug-2024	2704.01	2705.99	2716.00	2701.99	2714.00	2714.00	2710.12	325	8.81	37	192	59.08
QUADPRO	SM	29-Aug-2024	6.75	6.55	6.55	6.45	6.45	6.45	6.49	48000	3.11	4	48000	100.00
QUAL30IETF	EQ	29-Aug-2024	22.95	22.94	23.10	22.87	23.10	23.05	22.98	434819	99.92	404	379284	87.23
QUESS	EQ	29-Aug-2024	791.55	792.00	809.80	772.80	782.90	783.05	790.09	405006	3199.91	25434	145439	35.91
QUESTLAB	SM	29-Aug-2024	128.75	126.00	130.50	126.00	127.00	127.00	127.20	27600	35.11	22	22800	82.61
QUICKHEAL	EQ	29-Aug-2024	673.25	674.90	740.85	668.35	703.25	702.20	712.89	1681507	11987.26	72144	230870	13.73
QUICKTOUCH	SM	29-Aug-2024	159.05	158.10	159.85	152.00	158.40	156.75	155.69	20500	31.92	39	10500	51.22
QVCEL	ST	29-Aug-2024	152.95	145.30	145.30	145.30	145.30	145.30	145.30	8000	11.62	5	8000	100.00
RACE	EQ	29-Aug-2024	407.70	405.00	422.90	405.00	422.75	420.50	415.62	150545	625.70	8439	63338	42.07
RADHIKAJWE	EQ	29-Aug-2024	107.39	107.90	107.90	102.50	103.89	103.45	104.19	1354794	1411.56	12775	577920	42.66
RADIANTCMS	EQ	29-Aug-2024	87.53	86.25	86.25	83.12	83.66	83.64	84.21	459602	387.01	6100	293809	63.93
RADICO	EQ	29-Aug-2024	1834.95	1849.00	1849.00	1807.60	1818.95	1817.60	1821.41	73076	1331.01	8442	30180	41.30
RADIOCITY	EQ	29-Aug-2024	16.61	16.87	17.19	16.10	16.22	16.19	16.59	1225947	203.35	4241	640910	52.28
RADIOCITY	P1	29-Aug-2024	103.05	103.05	103.25	103.05	103.25	103.25	103.05	8702	8.97	16	8702	100.00
RADIOWALLA	SM	29-Aug-2024	123.15	122.55	123.00	122.55	123.00	123.00	122.78	3200	3.93	2	3200	100.00
RAILTEL	EQ	29-Aug-2024	502.00	503.00	503.00	489.00	492.00	492.05	494.06	1947009	9619.34	37774	646469	33.20
RAIN	EQ	29-Aug-2024	171.57	171.90	172.65	165.81	167.48	167.46	168.14	2566095	4314.71	34997	1267152	49.38
RAINBOW	EQ	29-Aug-2024	1238.60	1246.00	1256.35	1237.95	1238.00	1239.25	1241.72	83809	1040.67	6658	60306	71.96
RAJESHEXPO	EQ	29-Aug-2024	293.25	294.70	296.50	292.50	295.60	295.15	294.45	365514	1076.24	11263	142601	39.01
RAJINDLTD	SM	29-Aug-2024	100.15	99.40	100.00	91.55	93.00	92.55	94.96	486000	461.48	160	321000	66.05
RAJMET	EQ	29-Aug-2024	12.38	12.49	12.49	12.26	12.37	12.32	12.37	710991	87.92	4235	373711	52.56
RAJRATAN	EQ	29-Aug-2024	607.05	597.00	606.95	588.05	594.10	593.15	596.26	36673	218.67	3832	19826	54.06
RAJRILTD	BE	29-Aug-2024	24.69	25.18	25.18	25.00	25.18	25.18	25.16	59579	14.99	373	-	-
RAJSREESUG	EQ	29-Aug-2024	73.61	73.05	75.36	72.50	73.31	73.42	73.88	134162	99.11	3259	57688	43.00
RAJTV	BE	29-Aug-2024	53.82	55.00	55.38	51.15	51.85	51.42	52.53	33775	17.74	290	-	-
RALLIS	EQ	29-Aug-2024	352.50	349.45	357.50	345.05	356.85	355.25	351.65	603110	2120.84	17347	246108	40.81
RAMANEWS	EQ	29-Aug-2024	20.98	21.19	21.80	20.65	20.70	20.73	20.89	139786	29.20	582	99218	70.98
RAMAPHO	EQ	29-Aug-2024	193.51	193.69	206.00	190.16	203.00	203.72	200.29	154119	308.69	5523	67612	43.87
RAMASTEEL	EQ	29-Aug-2024	10.50	10.54	10.59	10.40	10.50	10.49	10.48	20920099	2192.46	17215	7312573	34.95
RAMCOCEM	EQ	29-Aug-2024	821.90	821.90	825.95	815.40	819.60	820.75	819.46	504577	4134.82	18608	177481	35.17
RAMCOIND	EQ	29-Aug-2024	247.91	248.38	249.15	242.25	243.96	243.01	245.21	74240	182.04	4066	45657	61.50
RAMCOSYS	EQ	29-Aug-2024	404.50	405.25	409.20	389.15	394.15	396.00	398.95	55499	221.41	2405	27760	50.02
RAMKY	EQ	29-Aug-2024	706.90	709.40	724.85	701.55	702.30	703.25	711.77	125011	889.80	7570	56984	45.58
RAMRAT	EQ	29-Aug-2024	525.75	527.70	575.00	521.05	573.50	569.65	557.79	568960	3173.62	29187	138487	24.34
RANASUG	EQ	29-Aug-2024	21.75	22.00	22.00	21.12	21.85	21.79	21.62	1889904	408.58	5881	668877	35.39
RANEENGINE	BE	29-Aug-2024	539.55	539.00	557.95	520.00	520.00	525.80	540.57	12467	67.39	457	-	-
RANEHOLDIN	EQ	29-Aug-2024	1897.55	1920.95	2049.00	1920.95	1999.90	1992.20	2002.45	233744	4680.61	24468	78701	33.67
RATEGAIN	EQ	29-Aug-2024	751.25	751.25	754.60	727.20	742.95	741.40	737.40	339106	2500.58	27552	186069	54.87
RATNAMANI	EQ	29-Aug-2024	3618.00	3620.00	3683.40	3586.65	3650.00	3645.60	3645.62	29220	1065.25	5558	17518	59.95
RATNAVEER	BE	29-Aug-2024	174.48	174.48	176.40	168.10	173.50	173.18	172.11	161835	278.54	1713	-	-
RAYMOND	EQ	29-Aug-2024	1954.95	1960.00	2062.95	1960.00	1990.00	1988.95	2009.00	483555	9714.64	43512	84354	17.44
RBA	EQ	29-Aug-2024	112.16	112.75	112.75	109.05	110.00	110.15	110.55	2423415	2679.00	30670	1161474	47.93
RBL	EQ	29-Aug-2024	1256.25	1251.00	1293.00	1230.10	1230.10	1235.10	1252.73	18464	231.30	2005	8299	44.95
RBLBANK	EQ	29-Aug-2024	227.56	227.00	228.80	223.61	227.10	226.78	225.86	7496053	16930.93	40437	4077503	54.40
RBMINFRA	SM	29-Aug-2024	750.50	754.00	754.00	713.00	713.00	713.00	719.54	36000	259.04	149	27200	75.56
RBS	SM	29-Aug-2024	95.25	93.55	95.45	92.40	92.40	92.50	92.88	112000	104.02	24	102400	91.43
RBZJEWEL	BE	29-Aug-2024	155.33	152.35	152.35	152.22	152.22	152.22	152.27	78294	119.22	189	-	-
RCDL	SM	29-Aug-2024	37.25	37.35	37.35	35.55	35.65	35.65	36.15	39000	14.10	13	30000	76.92
RCF	EQ	29-Aug-2024	202.92	203.45	203.45	198.01	199.20	198.97	200.22	2148826	4302.32	26313	687449	31.99
RECLTD	EQ	29-Aug-2024	618.55	629.00	636.00	619.10	626.50	626.25	627.76	15661951	98319.69	184066	4335228	27.68
REDINGTON	EQ	29-Aug-2024	204.87	204.97	204.97	199.91	201.78	201.75	201.83	675587	1363.56	16805	338662	50.13
REDTAPE	EQ	29-Aug-2024	681.95	691.85	691.85	666.35	674.00	671.05	675.89	34425	232.68	3604	16094	46.75
REFEX	EQ	29-Aug-2024	311.55	312.60	314.25	302.50	304.90	304.75	307.53	586199	1802.76	15928	255744	43.63
REFRACTORY	ST	29-Aug-2024	194.85	197.80	197.80	185.10	188.90	188.90	186.95	40000	74.78	10	32000	80.00
REGENCERAM	BE	29-Aug-2024	52.88	52.90	52.90	50.60	50.60	50.99	51.57	5082	2.62	44	-	-
RELAXO	EQ	29-Aug-2024	801.05	804.00	809.50	798.05	802.70	802.85	801.96	62475	501.02	7616	34331	54.95
RELCHEMQ	EQ	29-Aug-2024	238.28	239.50	242.00	234.48	238.50	239.19	239.45	9417	22.55	380	7062	74.99
RELIABLE	BE	29-Aug-2024	91.57	93.40	93.40	93.40	93.40	93.40	93.40	2164	2.02	14	-	-
RELIANCE	EQ	29-Aug-2024	2996.60	3006.20	3074.00	2988.00	3042.90	3041.85	3038.57	19167679	582423.38	570843	7984285	41.65
RELIGARE	EQ	29-Aug-2024	272.20	269.00	271.00	257.50	265.20	263.05	263.82	2132722	5626.57	45779	1195875	56.07
RELINFRA	EQ	29-Aug-2024	213.50	214.50	214.80	203.61	211.10	212.25	210.21	9059262	19043.70	88989	2643250	29.18
RELTD	EQ	29-Aug-2024	70.99	71.00	72.94	69.51	69.79	69.95	70.82	62052	43.94	1397	42607	68.66
REMSONSIND	EQ	29-Aug-2024	180.01	182.80	182.80	172.89	176.69	175.53	175.85	27010	47.50	862	20898	77.37
REMUS	SM	29-Aug-2024	2621.65	2591.00	2650.00	2480.00	2650.00	2607.90	2574.86	5300	136.47	51	3300	62.26
RENUKA	EQ	29-Aug-2024	47.93	47.90	48.35	47.10	47.39	47.41	47.63	9114826	4341.35	26609	2711197	29.74
REPCOHOME	EQ	29-Aug-2024	529.05	529.00	539.45	514.90	521.95	521.20	527.29	234548	1236.75	11725	106348	45.34
REPL	EQ	29-Aug-2024	196.41	195.05	201.55	187.25	188.03	188.89	194.70	37883	73.76	1516	16510	43.58
REPRO	EQ	29-Aug-2024	643.65	650.00	651.70	610.05	619.00	620.95	627.70	38830	243.74	4295	19567	50.39
RESPONIND	EQ	29-Aug-2024	266.75	267.45	268.70	262.50	264.60	265.30	265.58	104006	276.22	4243	45381	43.63
RETAIL	BE	29-Aug-2024	41.99	41.00	41.15	40.05	40.50	40.53	40.74	14237	5.80	160	-	-
REXPIPES	SM	29-Aug-2024	84.50	85.00	86.80	84.50	84.55	84.55	85.19	18000	15.34	9	14000	77.78
RGL	EQ	29-Aug-2024	108.11	107.46	114.25	106.43	108.70	108.73	110.60	1465689	1621.08	21734	461647	31.50
RHFL	EQ	29-Aug-2024	3.80	3.61	3.61	3.61	3.61	3.61	3.61	2286068	82.53	3488	2286068	100.00
RHIM	EQ	29-Aug-2024	620.10	625.00	625.00	605.60	609.50	609.65	611.25	199163	1217.38	10249	134750	67.66
RHL	BE	29-Aug-2024	201.49	204.00	204.00	195.00	199.88	199.88	199.76	3131	6.25	42	-	-
RICHA	SM	29-Aug-2024	95.65	90.90	90.90	90.90	90.90	90.90	90.90	9000	8.18	9	9000	100.00
RICOAUTO	EQ	29-Aug-2024	122.58	122.75	123.18	120.50	120.96	120.88	121.40	379569	460.79	4929	213838	56.34
RIIL	EQ	29-Aug-2024	1215.65	1218.00	1233.00	1201.00	1212.30	1214.35	1218.29	250734	3054.66	15388	39757	15.86
RILINFRA	ST	29-Aug-2024	58.70	58.70	61.60	56.05	61.60	61.60	59.89	71300	42.70	292	68800	96.49
RISHABH	EQ	29-Aug-2024	374.15	377.90	377.90	367.80	369.40	368.70	370.94	78516	291.25	4897	47681	60.73
RITCO	EQ	29-Aug-2024	326.30	325.00	327.85	313.00	322.45	318.85	321.33	56137	180.39	3499	29567	52.67
RITES	EQ	29-Aug-2024	657.95	662.60	662.60	649.00	655.00	655.30	653.94	444492	2906.71	28995	216743	48.76
RITEZONE	SM	29-Aug-2024	44.45	44.00	45.40	44.00	45.40	45.35	44.90	4800	2.16	3	4800	100.00
RKDL	BE	29-Aug-2024	32.17	31.52	31.52	31.52	31.52	31.52	31.52	10005	3.15	63	-	-
RKEC	BE	29-Aug-2024	118.86	121.23	121.23	121.23	121.23	121.23	121.23	24338	29.50	94	-	-
RKFORGE	EQ	29-Aug-2024	948.85	948.35	979.00	942.00	961.50	964.50	962.56	974677	9381.89	33577	316098	32.43
RKSWAMY	EQ	29-Aug-2024	259.25	261.00	261.00	253.50	254.00	254.25	256.07	106322	272.26	5040	72265	67.97
RMDRIP	SM	29-Aug-2024	192.00	192.00	194.95	191.00	194.95	194.95	192.65	3000	5.78	3	3000	100.00
RML	EQ	29-Aug-2024	1261.00	1269.00	1289.35	1224.00	1263.00	1258.05	1265.63	37527	474.95	2855	13785	36.73
RNFI	SM	29-Aug-2024	153.95	154.00	154.50	147.05	153.90	153.65	150.69	85200	128.38	67	60000	70.42
ROCKINGDCE	SM	29-Aug-2024	664.45	665.00	665.50	651.30	659.90	659.90	658.99	20750	136.74	60	7500	36.14
ROHLTD	EQ	29-Aug-2024	368.75	369.80	370.90	360.15	364.00	362.80	364.39	81267	296.13	5193	46868	57.67
ROLEXRINGS	EQ	29-Aug-2024	2525.05	2535.75	2537.50	2435.15	2469.95	2458.05	2458.99	44281	1088.87	4078	34788	78.56
ROLLT	BE	29-Aug-2024	2.87	2.81	2.82	2.81	2.82	2.82	2.81	222228	6.25	91	-	-
ROML	EQ	29-Aug-2024	55.18	55.20	60.69	54.02	57.54	56.33	56.14	130785	73.43	1063	14431	11.03
ROSSARI	EQ	29-Aug-2024	899.50	899.00	911.35	896.00	898.00	897.85	902.75	110213	994.95	6972	45577	41.35
ROSSELLIND	EQ	29-Aug-2024	590.60	587.75	593.70	563.50	575.00	572.75	576.70	46248	266.71	3681	27242	58.90
ROTO	EQ	29-Aug-2024	595.65	595.65	600.10	585.65	592.10	594.10	594.34	117025	695.53	9746	48204	41.19
ROUTE	EQ	29-Aug-2024	1578.95	1584.40	1591.45	1561.60	1583.30	1582.90	1575.98	65359	1030.04	5154	25516	39.04
ROXHITECH	SM	29-Aug-2024	126.35	127.75	127.75	122.15	123.25	124.75	124.47	43200	53.77	27	33600	77.78
RPEL	EQ	29-Aug-2024	1185.45	1197.30	1221.95	1182.00	1206.45	1194.50	1197.51	10894	130.46	2034	5355	49.16
RPGLIFE	EQ	29-Aug-2024	2153.45	2153.45	2169.95	2075.10	2085.00	2088.40	2109.15	17935	378.28	4187	8267	46.09
RPOWER	EQ	29-Aug-2024	31.26	31.40	31.53	30.00	30.54	30.57	30.63	51774178	15857.39	97305	22864252	44.16
RPPINFRA	BE	29-Aug-2024	221.07	223.90	223.90	210.01	213.50	213.15	213.87	194681	416.36	1736	-	-
RPPL	EQ	29-Aug-2024	86.94	87.80	88.97	82.31	84.57	83.09	84.95	161023	136.79	2913	86268	53.57
RPSGVENT	EQ	29-Aug-2024	1232.60	1244.00	1260.00	1170.95	1218.00	1216.80	1224.56	268736	3290.83	9559	94202	35.05
RPTECH	EQ	29-Aug-2024	430.15	430.00	437.00	409.95	418.85	417.90	422.69	359899	1521.26	17831	175323	48.71
RRKABEL	EQ	29-Aug-2024	1601.55	1602.65	1611.00	1586.55	1600.70	1600.50	1598.57	69088	1104.42	7924	37194	53.84
RSSOFTWARE	BE	29-Aug-2024	304.20	300.50	319.40	296.20	316.85	313.95	314.09	168278	528.54	2881	-	-
RSWM	EQ	29-Aug-2024	219.15	219.00	219.80	213.00	216.00	215.35	216.13	112617	243.40	5970	64584	57.35
RSYSTEMS	EQ	29-Aug-2024	495.65	499.60	509.60	493.60	493.60	495.55	502.05	178892	898.12	10026	90175	50.41
RTNINDIA	EQ	29-Aug-2024	80.98	80.90	81.40	78.63	79.15	79.10	79.66	3704058	2950.54	23609	1829701	49.40
RTNPOWER	BE	29-Aug-2024	15.63	15.80	16.30	15.75	15.99	15.93	15.98	12401246	1981.32	23302	-	-
RUBFILA	EQ	29-Aug-2024	87.11	87.86	90.04	84.79	85.42	85.92	87.42	304143	265.89	5762	177918	58.50
RUBYMILLS	EQ	29-Aug-2024	290.42	292.00	298.13	283.86	292.20	294.57	290.36	118692	344.63	8591	38632	32.55
RUCHINFRA	EQ	29-Aug-2024	17.91	18.25	18.38	15.22	16.42	16.38	16.69	2190524	365.49	5689	1303601	59.51
RUCHIRA	EQ	29-Aug-2024	142.98	145.10	145.10	138.75	141.30	140.60	141.45	129802	183.60	3029	80526	62.04
RULKA	ST	29-Aug-2024	467.40	469.10	473.40	444.05	460.00	456.15	455.02	31200	141.97	50	29400	94.23
RUPA	EQ	29-Aug-2024	331.10	332.60	338.35	319.95	326.65	324.35	327.57	463941	1519.75	18430	168279	36.27
RUSHIL	EQ	29-Aug-2024	36.55	36.95	37.15	36.00	36.15	36.20	36.37	831758	302.54	4542	446202	53.65
RUSTOMJEE	EQ	29-Aug-2024	768.20	775.00	775.70	749.45	754.00	755.00	759.66	55198	419.32	3218	27465	49.76
RVHL	EQ	29-Aug-2024	57.47	57.99	59.89	57.11	59.70	58.68	58.40	87730	51.24	1646	48869	55.70
RVNL	EQ	29-Aug-2024	578.20	583.50	584.75	572.60	578.15	579.80	579.41	13756438	79706.39	179448	4389683	31.91
S&SPOWER	BE	29-Aug-2024	409.05	417.20	417.20	417.00	417.00	417.00	417.20	2592	10.81	53	-	-
SAAKSHI	ST	29-Aug-2024	251.65	249.00	253.00	239.15	252.90	252.90	244.53	12000	29.34	20	10800	90.00
SABAR	SM	29-Aug-2024	23.00	22.50	23.00	21.50	22.00	22.00	22.03	100000	22.03	19	75000	75.00
SABEVENTS	BE	29-Aug-2024	12.97	12.71	12.71	12.71	12.71	12.71	12.71	1711	0.22	21	-	-
SABTNL	BE	29-Aug-2024	545.10	556.00	556.00	556.00	556.00	556.00	556.00	61	0.34	7	-	-
SADBHAV	EQ	29-Aug-2024	32.12	32.94	33.72	30.81	31.98	31.84	32.68	2385867	779.80	6669	1496993	62.74
SADBHIN	BE	29-Aug-2024	7.99	7.99	8.09	7.59	7.59	7.66	7.75	282490	21.91	509	-	-
SADHAV	SM	29-Aug-2024	205.55	206.00	206.00	200.00	200.00	200.45	201.66	34800	70.18	27	25200	72.41
SADHNANIQ	EQ	29-Aug-2024	78.31	80.46	80.47	75.20	76.97	76.22	77.52	682941	529.44	11225	254805	37.31
SAFARI	EQ	29-Aug-2024	2369.85	2369.35	2445.35	2340.15	2350.00	2351.45	2387.44	98022	2340.22	15207	35206	35.92
SAGARDEEP	BE	29-Aug-2024	28.83	27.50	29.49	27.50	29.09	28.35	28.48	16777	4.78	136	-	-
SAGCEM	EQ	29-Aug-2024	231.20	231.87	233.21	226.35	227.90	227.31	229.35	41862	96.01	2346	21948	52.43
SAH	EQ	29-Aug-2024	80.89	81.50	81.98	78.00	80.59	80.71	80.81	27665	22.36	544	6794	24.56
SAHAJ	SM	29-Aug-2024	19.60	19.60	19.60	19.60	19.60	19.60	19.60	4000	0.78	1	4000	100.00
SAHAJSOLAR	SM	29-Aug-2024	708.15	710.00	714.85	679.10	694.05	696.50	694.59	51200	355.63	62	34400	67.19
SAHANA	SM	29-Aug-2024	1393.00	1380.00	1380.00	1325.00	1354.00	1353.00	1352.75	5500	74.40	22	4500	81.82
SAHYADRI	EQ	29-Aug-2024	360.80	361.15	362.70	349.00	349.10	349.90	353.71	32131	113.65	2188	21546	67.06
SAIFL	SM	29-Aug-2024	144.70	153.30	154.00	130.25	131.00	132.40	140.64	506400	712.20	598	338400	66.82
SAIL	EQ	29-Aug-2024	134.04	133.90	135.00	131.85	134.75	134.25	133.40	12348963	16474.00	59932	3852945	31.20
SAKAR	EQ	29-Aug-2024	312.90	313.45	316.85	305.60	308.00	307.45	310.28	19468	60.41	1132	14437	74.16
SAKHTISUG	EQ	29-Aug-2024	38.40	38.76	39.18	38.12	38.63	38.42	38.57	495397	191.07	3849	179900	36.31
SAKSOFT	EQ	29-Aug-2024	295.20	299.65	299.65	289.50	294.80	293.75	293.82	153080	449.78	7977	72466	47.34
SAKUMA	EQ	29-Aug-2024	6.09	5.91	6.06	5.78	5.78	5.78	5.85	29223328	1708.96	19194	13453628	46.04
SALASAR	EQ	29-Aug-2024	17.69	17.70	17.90	17.35	17.60	17.70	17.63	6287419	1108.39	14499	2764786	43.97
SALONA	EQ	29-Aug-2024	294.85	296.00	302.00	293.50	300.35	298.80	298.23	1192	3.55	138	346	29.03
SALSTEEL	EQ	29-Aug-2024	22.21	22.39	23.24	22.36	22.90	22.70	22.72	181722	41.28	991	106080	58.37
SALZERELEC	EQ	29-Aug-2024	1089.80	1095.00	1142.95	1079.80	1092.15	1097.30	1109.28	211830	2349.78	18647	67177	31.71
SAMBHAAV	EQ	29-Aug-2024	5.84	5.96	6.35	5.36	5.80	5.79	5.85	455889	26.66	991	174466	38.27
SAMHI	EQ	29-Aug-2024	205.05	205.60	205.95	200.24	204.01	203.68	203.10	827511	1680.65	17682	374371	45.24
SAMMAANCAP	EQ	29-Aug-2024	164.26	164.70	165.45	160.80	162.80	162.58	162.90	3427735	5583.84	30751	1353569	39.49
SAMPANN	BE	29-Aug-2024	33.23	33.89	34.89	32.50	33.90	32.89	33.83	21038	7.12	126	-	-
SANCO	BZ	29-Aug-2024	5.49	5.50	5.50	5.21	5.21	5.21	5.23	16398	0.86	38	-	-
SANDESH	EQ	29-Aug-2024	1694.75	1698.00	1703.20	1642.05	1659.00	1663.75	1665.49	2543	42.35	762	1376	54.11
SANDHAR	EQ	29-Aug-2024	612.85	616.45	616.50	595.00	614.50	603.60	604.27	84602	511.23	6697	42803	50.59
SANDUMA	EQ	29-Aug-2024	489.55	488.10	496.95	484.10	489.20	488.45	489.19	106339	520.20	6168	64712	60.85
SANGAMIND	EQ	29-Aug-2024	414.75	415.00	418.60	401.15	406.00	405.75	407.24	34887	142.08	2597	20896	59.90
SANGANI	SM	29-Aug-2024	42.95	42.05	42.05	42.00	42.00	42.00	42.03	6000	2.52	2	6000	100.00
SANGHIIND	EQ	29-Aug-2024	90.22	90.25	90.64	89.01	89.30	89.22	89.65	255297	228.88	3507	151822	59.47
SANGHVIMOV	EQ	29-Aug-2024	875.85	881.00	889.85	855.00	857.50	857.50	867.37	121292	1052.05	8768	54670	45.07
SANGINITA	EQ	29-Aug-2024	16.52	16.60	16.90	16.00	16.29	16.13	16.44	187271	30.79	612	144611	77.22
SANOFI	EQ	29-Aug-2024	6742.70	6746.00	6999.00	6730.60	6799.00	6771.05	6779.37	85560	5800.43	5714	74515	87.09
SANSERA	EQ	29-Aug-2024	1512.95	1518.00	1520.00	1466.05	1505.00	1509.00	1495.18	102004	1525.14	14963	56330	55.22
SANSTAR	EQ	29-Aug-2024	131.03	131.80	133.90	127.11	128.35	128.00	130.07	2720722	3538.73	28876	912900	33.55
SANWARIA	BZ	29-Aug-2024	0.56	0.57	0.57	0.57	0.57	0.57	0.57	196455	1.12	60	-	-
SAPPHIRE	EQ	29-Aug-2024	1603.85	1612.00	1621.10	1590.05	1599.00	1599.45	1604.74	74542	1196.21	7846	51193	68.68
SARDAEN	EQ	29-Aug-2024	348.40	348.40	356.50	342.15	348.40	347.45	349.42	402794	1407.43	16333	147418	36.60
SAREGAMA	EQ	29-Aug-2024	522.30	524.80	527.40	510.00	520.90	521.60	518.57	204551	1060.75	9872	105724	51.69
SARLAPOLY	BE	29-Aug-2024	92.55	91.60	93.00	90.00	90.80	91.04	91.20	132840	121.15	1275	-	-
SAROJA	SM	29-Aug-2024	45.90	45.05	46.00	45.05	46.00	46.00	45.53	3200	1.46	2	3200	100.00
SARTELE	SM	29-Aug-2024	333.55	335.00	339.90	322.00	325.75	325.00	326.88	317000	1036.21	464	208000	65.62
SARVESHWAR	EQ	29-Aug-2024	8.77	8.80	8.85	8.70	8.75	8.74	8.75	1752048	153.37	3943	993360	56.70
SASKEN	EQ	29-Aug-2024	1604.30	1610.00	1627.95	1540.00	1555.85	1552.80	1572.62	15568	244.82	2575	7603	48.84
SASTASUNDR	EQ	29-Aug-2024	316.30	318.65	319.80	312.55	315.00	314.95	316.54	15803	50.02	1721	9117	57.69
SATECH	SM	29-Aug-2024	216.30	206.00	212.00	205.50	205.50	205.50	207.01	96000	198.73	41	74000	77.08
SATIA	EQ	29-Aug-2024	123.03	124.15	124.15	119.76	120.70	120.65	121.16	319877	387.55	5091	199213	62.28
SATIN	EQ	29-Aug-2024	217.76	217.39	218.19	210.91	213.00	212.02	213.93	328172	702.05	9630	203163	61.91
SATINDLTD	EQ	29-Aug-2024	121.28	121.28	122.35	117.21	117.96	118.50	119.06	702757	836.70	9364	373134	53.10
SATIPOLY	SM	29-Aug-2024	195.00	205.00	217.90	189.00	217.00	213.75	204.43	78000	159.45	58	70000	89.74
SAURASHCEM	EQ	29-Aug-2024	124.22	123.02	125.79	121.53	122.05	122.44	122.65	105609	129.53	2682	60436	57.23
SBC	EQ	29-Aug-2024	30.36	30.50	30.90	30.25	30.26	30.36	30.52	3829873	1168.98	6264	2194483	57.30
SBCL	EQ	29-Aug-2024	571.90	570.00	575.80	550.00	557.50	552.30	556.69	203476	1132.72	12098	131085	64.42
SBFC	EQ	29-Aug-2024	87.08	86.75	87.27	83.01	84.45	83.95	85.03	1649833	1402.81	18647	787778	47.75
SBGLP	EQ	29-Aug-2024	124.14	124.62	125.19	120.50	122.94	121.94	122.12	381539	465.93	4736	193987	50.84
SBICARD	EQ	29-Aug-2024	731.30	730.95	730.95	716.50	720.90	721.20	719.86	1752565	12616.08	37283	1100863	62.81
SBIETFCON	EQ	29-Aug-2024	122.96	124.70	124.70	121.47	123.25	123.22	122.82	8400	10.32	218	2948	35.10
SBIETFIT	EQ	29-Aug-2024	452.91	452.87	456.00	451.00	455.95	454.80	454.81	10158	46.20	282	6330	62.32
SBIETFPB	EQ	29-Aug-2024	260.45	260.46	261.47	258.99	259.00	259.56	260.36	4561	11.88	160	3294	72.22
SBIETFQLTY	EQ	29-Aug-2024	241.87	242.01	244.35	240.70	242.66	242.46	241.73	2965	7.17	137	1934	65.23
SBILIFE	EQ	29-Aug-2024	1843.70	1840.00	1867.75	1835.50	1841.75	1843.70	1849.39	2248185	41577.65	98871	1272331	56.59
SBIN	EQ	29-Aug-2024	809.40	809.55	816.00	806.95	815.70	814.50	812.98	18247268	148346.80	307266	10875917	59.60
SBINEQWETF	EQ	29-Aug-2024	32.31	32.55	32.55	32.12	32.29	32.31	32.26	16446	5.31	183	14306	86.99
SBISILVER	EQ	29-Aug-2024	84.75	84.95	85.28	84.75	85.10	85.03	85.01	5945	5.05	172	4343	73.05
SCHAEFFLER	EQ	29-Aug-2024	3894.75	3899.00	3960.60	3862.05	3885.80	3879.80	3885.27	120665	4688.16	14935	93323	77.34
SCHAND	EQ	29-Aug-2024	229.91	229.00	232.75	227.90	230.99	229.96	229.64	75412	173.18	3765	44130	58.52
SCHNEIDER	EQ	29-Aug-2024	798.40	802.00	807.25	781.60	790.00	792.95	791.89	221225	1751.85	17088	124746	56.39
SCI	EQ	29-Aug-2024	271.00	271.00	271.00	264.30	267.20	267.05	266.77	1591122	4244.59	27190	686407	43.14
SCILAL	EQ	29-Aug-2024	88.03	88.03	88.25	86.02	86.40	86.43	87.01	1247031	1084.99	11449	627526	50.32
SCML	SM	29-Aug-2024	122.00	129.50	129.50	125.95	126.00	126.00	126.86	8000	10.15	4	8000	100.00
SCPL	EQ	29-Aug-2024	417.00	420.90	420.90	406.80	408.00	408.15	410.49	23467	96.33	1644	15368	65.49
SDBL	EQ	29-Aug-2024	107.50	107.80	108.34	106.00	106.90	106.48	107.01	599726	641.75	6871	344815	57.50
SDL24BEES	EQ	29-Aug-2024	123.61	123.61	124.10	123.10	123.97	123.97	123.60	452	0.56	35	395	87.39
SDL26BEES	EQ	29-Aug-2024	123.26	123.21	124.20	123.20	123.31	124.03	124.16	5469	6.79	37	5240	95.81
SEAMECLTD	EQ	29-Aug-2024	1599.50	1600.00	1605.85	1561.10	1587.00	1587.60	1585.93	53393	846.77	6024	25466	47.70
SECMARK	EQ	29-Aug-2024	97.53	99.80	99.80	94.99	95.05	96.75	97.54	2076	2.02	83	1222	58.86
SECURCRED	BE	29-Aug-2024	5.88	5.92	6.03	5.89	5.93	5.91	5.96	577319	34.41	217	-	-
SECURKLOUD	EQ	29-Aug-2024	35.51	36.80	36.80	34.50	35.26	34.84	35.27	70881	25.00	614	55152	77.81
SEJALLTD	BE	29-Aug-2024	320.80	332.25	332.25	315.00	326.45	323.70	321.10	4317	13.86	46	-	-
SEL	SM	29-Aug-2024	742.75	705.65	705.65	705.65	705.65	705.65	705.65	2800	19.76	6	2800	100.00
SELAN	EQ	29-Aug-2024	987.85	993.00	1033.90	962.25	972.30	969.85	991.52	205472	2037.29	19938	76770	37.36
SELMC	BE	29-Aug-2024	63.99	63.11	65.41	61.85	63.18	62.10	62.36	33256	20.74	316	-	-
SEMAC	BE	29-Aug-2024	532.95	549.90	549.90	526.00	527.00	527.25	531.10	2884	15.32	103	-	-
SENCO	EQ	29-Aug-2024	1067.10	1066.90	1099.00	1061.05	1096.90	1096.50	1085.96	302123	3280.94	37509	188543	62.41
SENSEXADD	EQ	29-Aug-2024	82.57	82.72	83.10	82.64	82.70	82.70	82.92	573	0.48	23	324	56.54
SENSEXETF	EQ	29-Aug-2024	82.79	82.79	83.20	81.33	83.04	82.28	82.71	18561	15.35	198	10507	56.61
SENSEXIETF	EQ	29-Aug-2024	922.52	921.99	924.54	884.01	924.53	917.56	921.00	1705	15.70	199	1030	60.41
SEPC	EQ	29-Aug-2024	25.27	25.39	25.78	24.18	24.61	24.46	24.83	28297548	7027.51	34457	12659778	44.74
SEQUENT	EQ	29-Aug-2024	164.96	165.00	167.37	158.01	159.89	159.83	161.83	1775492	2873.27	32039	703604	39.63
SERVICE	SM	29-Aug-2024	82.35	86.90	86.90	79.50	80.65	80.65	81.89	38000	31.12	19	28000	73.68
SERVOTECH	EQ	29-Aug-2024	144.02	146.00	147.80	142.06	146.90	145.01	145.17	2944792	4274.85	28691	867575	29.46
SESHAPAPER	EQ	29-Aug-2024	353.60	353.60	355.05	345.05	350.20	349.65	349.79	27174	95.05	2622	16879	62.11
SETCO	BE	29-Aug-2024	14.28	13.99	13.99	13.99	13.99	13.99	13.99	32214	4.51	38	-	-
SETF10GILT	EQ	29-Aug-2024	237.62	237.61	237.70	236.95	237.68	237.67	237.63	20623	49.01	45	20581	99.80
SETFGOLD	EQ	29-Aug-2024	62.36	60.50	62.59	60.50	62.50	62.48	62.44	764589	477.45	2302	684065	89.47
SETFNIF50	EQ	29-Aug-2024	263.71	263.71	265.23	263.50	264.90	264.80	264.42	293536	776.15	2642	203223	69.23
SETFNIFBK	EQ	29-Aug-2024	520.44	520.01	523.00	519.06	523.00	521.75	521.63	124012	646.88	557	100163	80.77
SETFNN50	EQ	29-Aug-2024	793.25	817.05	817.05	783.29	791.60	790.42	789.31	24516	193.51	1691	15943	65.03
SETUINFRA	BZ	29-Aug-2024	0.82	0.82	0.86	0.82	0.86	0.86	0.85	177917	1.51	73	-	-
SFL	EQ	29-Aug-2024	934.95	939.00	939.00	918.60	928.00	928.10	927.99	37152	344.77	3884	22461	60.46
SGBAPR28I	GB	29-Aug-2024	7617.68	7617.68	7619.90	7566.00	7619.90	7608.66	7597.54	253	19.22	42	143	56.52
SGBAUG27	GB	29-Aug-2024	7699.00	7675.00	7675.00	7673.00	7675.00	7673.20	7674.31	35	2.69	17	35	100.00
SGBAUG28V	GB	29-Aug-2024	7613.46	7625.00	7680.00	7615.00	7634.00	7634.07	7629.04	329	25.10	42	289	87.84
SGBAUG29V	GB	29-Aug-2024	7589.00	7589.00	7848.00	7589.00	7650.00	7650.00	7662.90	72	5.52	24	71	98.61
SGBAUG30	GB	29-Aug-2024	7900.42	7897.99	7924.99	7855.01	7878.07	7898.59	7894.21	199	15.71	35	171	85.93
SGBD29VIII	GB	29-Aug-2024	7550.00	7585.00	7750.00	7550.00	7750.00	7700.00	7600.77	486	36.94	31	398	81.89
SGBDC27VII	GB	29-Aug-2024	7974.99	7775.00	7775.00	7750.00	7770.00	7755.98	7760.74	20	1.55	7	19	95.00
SGBDE30III	GB	29-Aug-2024	7915.14	7831.50	7968.99	7831.50	7900.00	7899.69	7905.17	236	18.66	74	144	61.02
SGBDE31III	GB	29-Aug-2024	7956.61	7956.61	7998.99	7932.00	7990.00	7994.25	7955.74	1583	125.94	198	1137	71.83
SGBDEC2513	GB	29-Aug-2024	7495.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	2	0.15	1	2	100.00
SGBDEC26	GB	29-Aug-2024	7498.80	7499.00	7599.00	7499.00	7599.00	7599.00	7580.13	16	1.21	3	16	100.00
SGBFEB28IX	GB	29-Aug-2024	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	21	1.59	2	21	100.00
SGBFEB29XI	GB	29-Aug-2024	7548.99	7572.00	7600.00	7566.99	7600.00	7592.66	7573.27	33	2.50	18	31	93.94
SGBFEB32IV	GB	29-Aug-2024	8041.86	8041.86	8090.00	8040.00	8065.00	8072.76	8058.38	974	78.49	183	696	71.46
SGBJ28VIII	GB	29-Aug-2024	7545.00	7545.00	7545.00	7545.00	7545.00	7545.00	7545.00	5	0.38	2	5	100.00
SGBJAN26	GB	29-Aug-2024	7540.00	7540.00	7540.00	7540.00	7540.00	7540.00	7540.00	2	0.15	1	2	100.00
SGBJAN27	GB	29-Aug-2024	7600.00	7700.00	7700.00	7700.00	7700.00	7700.00	7700.00	2	0.15	2	2	100.00
SGBJAN29IX	GB	29-Aug-2024	7588.00	7537.00	7595.00	7525.00	7595.00	7594.12	7564.88	317	23.98	34	244	76.97
SGBJAN29X	GB	29-Aug-2024	7553.50	7555.00	7580.00	7555.00	7580.00	7580.00	7561.71	35	2.65	7	35	100.00
SGBJAN30IX	GB	29-Aug-2024	7621.66	7669.98	7698.10	7610.10	7650.00	7650.00	7659.46	149	11.41	26	121	81.21
SGBJU29III	GB	29-Aug-2024	7547.54	7547.54	7600.00	7547.54	7600.00	7590.82	7590.01	131	9.94	21	131	100.00
SGBJUL25	GB	29-Aug-2024	7444.00	7444.00	7444.00	7420.00	7420.00	7420.00	7428.00	3	0.22	2	3	100.00
SGBJUL27	GB	29-Aug-2024	7400.00	7400.00	7450.00	7400.00	7450.00	7450.00	7425.33	6	0.45	6	4	66.67
SGBJUL28IV	GB	29-Aug-2024	7538.99	7536.99	7590.00	7516.00	7590.00	7569.45	7540.94	178	13.42	26	167	93.82
SGBJUL29IV	GB	29-Aug-2024	7550.00	7550.00	7601.00	7515.00	7601.00	7598.23	7579.79	325	24.63	44	305	93.85
SGBJUN28	GB	29-Aug-2024	7530.00	7530.00	7600.00	7515.00	7600.00	7576.90	7554.07	434	32.78	29	302	69.59
SGBJUN29II	GB	29-Aug-2024	7579.65	7500.00	7595.00	7500.00	7580.00	7580.00	7530.66	171	12.88	34	119	69.59
SGBJUN30	GB	29-Aug-2024	7689.41	7690.00	7725.00	7636.55	7646.00	7647.00	7656.06	82	6.28	41	44	53.66
SGBJUN31I	GB	29-Aug-2024	7912.51	7912.51	7946.99	7811.00	7885.00	7885.00	7887.92	450	35.50	87	354	78.67
SGBMAR25	GB	29-Aug-2024	7486.71	7431.00	7480.00	7431.00	7474.00	7465.85	7461.78	23	1.72	10	20	86.96
SGBMAR28X	GB	29-Aug-2024	7485.12	7490.00	7490.00	7485.25	7485.25	7485.25	7486.20	10	0.75	2	10	100.00
SGBMAR30X	GB	29-Aug-2024	7650.00	7700.00	7725.00	7651.00	7715.00	7706.37	7699.85	102	7.85	32	62	60.78
SGBMAR31IV	GB	29-Aug-2024	7878.33	7895.00	7895.00	7850.00	7871.00	7874.61	7880.27	31	2.44	10	25	80.65
SGBMAY25	GB	29-Aug-2024	7403.46	7352.13	7449.00	7352.13	7449.00	7443.59	7431.10	34	2.53	12	30	88.24
SGBMAY28	GB	29-Aug-2024	7519.00	7519.00	7590.00	7519.00	7588.00	7547.46	7561.88	782	59.13	42	739	94.50
SGBMAY29I	GB	29-Aug-2024	7574.16	7578.00	7600.00	7535.00	7577.00	7586.55	7575.98	295	22.35	47	190	64.41
SGBMR29XII	GB	29-Aug-2024	7542.11	7550.00	7599.00	7521.01	7599.00	7588.50	7570.18	413	31.26	44	324	78.45
SGBN28VIII	GB	29-Aug-2024	7575.00	7520.00	7630.00	7421.00	7575.00	7575.00	7554.57	409	30.90	57	250	61.12
SGBNOV24	GB	29-Aug-2024	7287.99	7288.00	7295.00	7245.25	7280.00	7291.02	7273.26	154	11.20	27	139	90.26
SGBNOV25	GB	29-Aug-2024	7400.00	7799.00	7799.00	7351.01	7351.01	7351.01	7575.01	2	0.15	2	1	50.00
SGBNOV258	GB	29-Aug-2024	7400.00	7519.00	7575.00	7519.00	7574.00	7574.00	7569.09	22	1.67	4	22	100.00
SGBNOV25VI	GB	29-Aug-2024	7449.99	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	1	0.08	1	1	100.00
SGBNOV26	GB	29-Aug-2024	7420.00	7450.00	7450.00	7450.00	7450.00	7450.00	7450.00	2	0.15	1	2	100.00
SGBNV29VII	GB	29-Aug-2024	7572.01	7560.00	7590.00	7505.55	7589.99	7587.86	7563.12	408	30.86	59	359	87.99
SGBOC28VII	GB	29-Aug-2024	7530.00	7739.00	7739.00	7551.00	7614.00	7593.11	7599.41	441	33.51	31	360	81.63
SGBOCT25	GB	29-Aug-2024	7400.00	7410.00	7560.00	7395.00	7560.00	7559.80	7413.21	62	4.60	16	50	80.65
SGBOCT25IV	GB	29-Aug-2024	7500.00	7500.00	7573.99	7500.00	7573.99	7512.33	7512.33	12	0.90	5	12	100.00
SGBOCT25V	GB	29-Aug-2024	7308.21	7499.00	7499.00	7499.00	7499.00	7499.00	7499.00	9	0.67	5	9	100.00
SGBOCT26	GB	29-Aug-2024	7405.00	7425.00	7425.00	7403.00	7403.00	7403.00	7412.23	13	0.96	4	13	100.00
SGBOCT27	GB	29-Aug-2024	7550.00	7410.00	7435.00	7410.00	7435.00	7435.00	7431.88	40	2.97	2	40	100.00
SGBOCT27VI	GB	29-Aug-2024	7600.00	7599.99	7599.99	7430.01	7490.00	7489.93	7501.34	80	6.00	14	71	88.75
SGBSEP24	GB	29-Aug-2024	7247.09	7260.00	7282.90	7259.00	7282.90	7278.18	7273.12	148	10.76	14	148	100.00
SGBSEP28VI	GB	29-Aug-2024	7675.55	7551.00	7649.00	7551.00	7582.01	7599.48	7600.75	119	9.04	25	93	78.15
SGBSEP29VI	GB	29-Aug-2024	7555.37	7555.37	7655.00	7542.50	7597.30	7597.75	7596.06	335	25.45	46	221	65.97
SGBSEP31II	GB	29-Aug-2024	7852.85	7890.00	7934.98	7880.05	7885.00	7888.65	7891.84	528	41.67	132	356	67.42
SGIL	EQ	29-Aug-2024	390.80	389.00	398.80	380.00	384.20	381.65	387.55	59180	229.35	7941	25717	43.46
SGL	BE	29-Aug-2024	23.97	22.77	22.77	22.77	22.77	22.77	22.77	20022	4.56	143	-	-
SHAH	BE	29-Aug-2024	6.46	6.33	6.33	6.33	6.33	6.33	6.33	70850	4.48	271	-	-
SHAHALLOYS	EQ	29-Aug-2024	81.55	83.20	84.00	78.71	79.70	80.05	80.64	39248	31.65	748	26563	67.68
SHAILY	EQ	29-Aug-2024	959.55	965.00	1061.45	965.00	1024.00	1024.10	1016.36	687830	6990.84	46446	279162	40.59
SHAKTIPUMP	BE	29-Aug-2024	4477.10	4480.00	4500.00	4270.00	4300.00	4323.95	4342.09	54205	2353.63	7228	-	-
SHALBY	EQ	29-Aug-2024	273.75	274.75	275.75	268.50	271.95	270.95	271.54	114756	311.61	7272	61471	53.57
SHALPAINTS	EQ	29-Aug-2024	137.39	137.40	138.44	133.24	135.70	135.24	135.48	139138	188.51	2360	95669	68.76
SHANKARA	EQ	29-Aug-2024	601.05	604.60	605.00	593.00	597.00	596.30	597.74	58722	351.00	10080	37057	63.11
SHANTI	EQ	29-Aug-2024	15.92	16.28	16.79	16.00	16.32	16.54	16.51	22863	3.77	199	15969	69.85
SHANTIGEAR	EQ	29-Aug-2024	613.80	609.00	615.90	603.05	608.00	605.70	608.29	15619	95.01	1576	8384	53.68
SHARDACROP	EQ	29-Aug-2024	586.30	588.85	605.60	555.25	559.10	559.50	569.00	517579	2945.04	25265	158041	30.53
SHARDAMOTR	EQ	29-Aug-2024	2778.20	2809.85	2815.00	2671.00	2750.00	2752.55	2724.56	66489	1811.53	5395	51600	77.61
SHAREINDIA	EQ	29-Aug-2024	290.75	292.50	293.00	284.70	290.55	290.20	288.13	354799	1022.26	7449	240171	67.69
SHAREINDIA	W1	29-Aug-2024	860.10	834.00	860.10	833.15	840.20	834.05	845.24	2063	17.44	47	2057	99.71
SHARIABEES	EQ	29-Aug-2024	588.68	588.68	593.90	586.01	591.90	590.86	590.45	2699	15.94	259	1439	53.32
SHEETAL	SM	29-Aug-2024	73.85	73.15	73.15	70.15	71.35	71.35	71.30	70000	49.91	27	42000	60.00
SHEMAROO	EQ	29-Aug-2024	169.16	173.00	176.33	165.00	165.30	167.34	171.76	214201	367.92	5653	113887	53.17
SHERA	SM	29-Aug-2024	172.80	173.90	190.00	173.00	175.50	176.55	179.44	324000	581.39	291	215000	66.36
SHIGAN	SM	29-Aug-2024	107.40	109.80	109.80	108.00	108.00	108.00	108.90	6000	6.53	4	6000	100.00
SHILPAMED	EQ	29-Aug-2024	763.35	763.55	776.95	741.90	745.10	748.15	755.54	285986	2160.73	15239	120129	42.01
SHIVALIK	EQ	29-Aug-2024	561.50	555.05	569.20	541.05	551.20	553.50	549.95	21495	118.21	2380	13231	61.55
SHIVAMAUTO	BE	29-Aug-2024	51.66	51.69	53.00	50.70	51.88	51.60	51.56	149540	77.11	670	-	-
SHIVAMILLS	EQ	29-Aug-2024	98.81	99.70	104.64	95.51	97.05	100.11	99.96	147452	147.39	1453	55488	37.63
SHIVATEX	EQ	29-Aug-2024	179.04	181.01	181.88	177.49	179.00	179.01	179.17	18558	33.25	1726	4313	23.24
SHK	EQ	29-Aug-2024	244.20	244.15	253.00	241.00	251.99	252.44	250.45	1571320	3935.40	23639	840561	53.49
SHOPERSTOP	EQ	29-Aug-2024	799.30	807.30	807.30	767.05	773.00	777.40	779.42	33569	261.64	4899	14052	41.86
SHRADHA	BE	29-Aug-2024	139.00	139.00	142.00	134.40	135.00	135.38	136.65	4638	6.34	109	-	-
SHREDIGCEM	EQ	29-Aug-2024	101.41	101.05	102.00	100.00	100.70	100.25	100.52	219553	220.69	3770	123657	56.32
SHREECEM	EQ	29-Aug-2024	24692.20	24705.55	24889.60	24540.05	24833.00	24821.35	24682.18	41631	10275.44	10259	29392	70.60
SHREEKARNI	ST	29-Aug-2024	780.00	775.00	775.00	750.00	764.00	764.00	766.00	4800	36.77	8	3600	75.00
SHREEOSFM	SM	29-Aug-2024	198.35	205.00	205.00	180.60	180.60	184.10	189.78	35000	66.42	35	26000	74.29
SHREEPUSHK	EQ	29-Aug-2024	267.49	267.10	270.57	248.10	252.85	251.73	257.08	205387	528.01	10483	119431	58.15
SHREERAMA	BE	29-Aug-2024	29.50	30.09	30.09	30.00	30.00	30.00	30.06	231422	69.56	130	-	-
SHRENIK	BE	29-Aug-2024	0.96	0.94	0.94	0.94	0.94	0.94	0.94	260098	2.44	378	-	-
SHREYANIND	EQ	29-Aug-2024	272.95	271.00	277.85	262.95	265.30	266.95	265.80	46938	124.76	1842	31980	68.13
SHREYAS	EQ	29-Aug-2024	339.40	340.40	340.40	328.00	329.95	329.20	331.42	55406	183.63	3154	33368	60.22
SHRIPISTON	EQ	29-Aug-2024	2102.05	2115.00	2137.95	2051.30	2077.00	2071.10	2087.24	102065	2130.34	15122	52645	51.58
SHRIRAMFIN	EQ	29-Aug-2024	3201.85	3199.00	3262.00	3174.55	3200.00	3200.50	3211.83	1195285	38390.57	92379	483610	40.46
SHRIRAMPPS	EQ	29-Aug-2024	136.97	136.97	142.85	133.53	135.21	134.61	138.13	6679982	9227.34	27451	2624462	39.29
SHRITECH	SM	29-Aug-2024	68.70	68.00	68.05	67.00	67.05	67.05	67.78	24000	16.27	8	22000	91.67
SHUBHLAXMI	SM	29-Aug-2024	26.45	25.85	27.75	25.15	25.55	25.30	25.72	69000	17.75	51	54000	78.26
SHYAMCENT	EQ	29-Aug-2024	17.66	17.25	17.75	17.25	17.53	17.54	17.55	266061	46.70	666	212390	79.83
SHYAMMETL	EQ	29-Aug-2024	792.30	788.30	800.00	766.60	782.80	780.40	781.81	1146546	8963.77	44833	452693	39.48
SHYAMTEL	BE	29-Aug-2024	15.90	15.90	15.90	15.90	15.90	15.90	15.90	303	0.05	9	-	-
SIDDHIKA	SM	29-Aug-2024	143.00	140.00	140.00	140.00	140.00	140.00	140.00	2000	2.80	2	2000	100.00
SIEMENS	EQ	29-Aug-2024	6951.45	6930.05	6954.20	6805.25	6920.00	6869.30	6870.94	368850	25343.48	35167	226570	61.43
SIGACHI	EQ	29-Aug-2024	60.72	60.72	61.25	59.41	59.90	59.58	60.14	934694	562.08	6723	580986	62.16
SIGIND	EQ	29-Aug-2024	73.21	74.00	76.69	72.92	75.00	75.58	74.70	38737	28.94	1435	21672	55.95
SIGMA	EQ	29-Aug-2024	402.90	406.20	414.90	400.00	409.70	403.80	405.57	7455	30.24	838	4179	56.06
SIGNATURE	EQ	29-Aug-2024	1487.25	1481.00	1483.25	1462.30	1475.00	1472.90	1470.75	460174	6768.01	9731	58280	12.66
SIGNORIA	SM	29-Aug-2024	125.00	125.10	125.10	125.00	125.00	125.00	125.05	4000	5.00	2	4000	100.00
SIGNPOST	EQ	29-Aug-2024	233.44	239.29	239.29	229.10	233.90	232.74	233.43	79065	184.56	4646	46532	58.85
SIKKO	BE	29-Aug-2024	110.56	113.05	113.49	110.00	112.00	111.91	112.10	40701	45.63	236	-	-
SIL	BE	29-Aug-2024	28.83	29.35	29.35	27.91	28.10	28.13	28.17	53174	14.98	271	-	-
SILGO	EQ	29-Aug-2024	36.13	36.15	36.42	34.60	34.95	34.85	35.18	92396	32.51	793	67987	73.58
SILINV	EQ	29-Aug-2024	599.15	594.00	616.85	586.05	597.30	598.90	596.58	9978	59.53	1063	5455	54.67
SILKFLEX	SM	29-Aug-2024	81.20	81.20	82.55	81.20	82.55	82.55	81.92	12000	9.83	6	8000	66.67
SILLYMONKS	BE	29-Aug-2024	25.08	25.90	25.90	24.80	25.40	25.12	25.11	42250	10.61	116	-	-
SILVER	EQ	29-Aug-2024	86.34	86.35	86.45	85.62	86.41	86.36	86.27	53307	45.99	535	39422	73.95
SILVER1	EQ	29-Aug-2024	84.19	84.48	84.48	83.55	84.25	84.09	84.08	116412	97.88	246	109452	94.02
SILVERADD	EQ	29-Aug-2024	83.44	83.44	83.65	82.91	83.60	83.57	83.55	65398	54.64	109	62360	95.35
SILVERBEES	EQ	29-Aug-2024	83.29	83.31	83.47	82.85	83.37	83.28	83.13	8135752	6762.93	10042	6958471	85.53
SILVERETF	EQ	29-Aug-2024	84.00	84.37	84.37	83.50	84.03	84.08	83.93	69544	58.37	491	63340	91.08
SILVERIETF	EQ	29-Aug-2024	86.50	86.40	86.50	85.91	86.50	86.39	86.39	1747186	1509.44	1614	1655286	94.74
SILVERTUC	EQ	29-Aug-2024	760.20	754.35	764.00	748.30	758.50	754.25	756.12	21398	161.80	905	4543	21.23
SILVRETF	EQ	29-Aug-2024	85.39	85.27	85.27	84.02	84.70	84.56	84.41	28971	24.45	302	21602	74.56
SIMBHALS	BE	29-Aug-2024	25.72	26.42	27.00	26.42	27.00	27.00	26.99	264472	71.38	293	-	-
SIMPLEXINF	EQ	29-Aug-2024	166.51	169.98	169.98	158.18	162.50	163.59	161.13	149413	240.75	1458	99006	66.26
SINCLAIR	EQ	29-Aug-2024	107.26	109.41	109.41	104.56	106.00	106.02	105.95	31633	33.51	1022	17431	55.10
SINDHUTRAD	EQ	29-Aug-2024	20.86	21.80	21.90	21.35	21.90	21.90	21.85	2273267	496.62	1921	2083976	91.67
SINTERCOM	EQ	29-Aug-2024	128.55	129.20	129.90	127.00	127.00	128.03	127.64	17792	22.71	205	15476	86.98
SIRCA	EQ	29-Aug-2024	337.30	337.30	339.75	328.00	330.00	330.05	332.38	110467	367.17	4537	78365	70.94
SIS	EQ	29-Aug-2024	407.15	408.90	411.45	403.00	404.55	404.60	406.00	115057	467.13	7416	77742	67.57
SITINET	BE	29-Aug-2024	1.08	1.10	1.10	1.10	1.10	1.10	1.10	643968	7.08	230	-	-
SIYSIL	EQ	29-Aug-2024	490.40	491.00	496.05	479.70	481.00	482.10	484.15	46330	224.31	3880	26126	56.39
SJLOGISTIC	SM	29-Aug-2024	573.50	579.90	585.00	553.00	585.00	579.70	567.35	56000	317.72	107	39000	69.64
SJS	EQ	29-Aug-2024	983.90	988.00	988.00	952.00	969.00	968.60	962.99	66897	644.21	6901	38146	57.02
SJVN	EQ	29-Aug-2024	132.31	132.75	136.50	132.35	133.75	133.72	134.37	18034863	24234.25	93950	4420087	24.51
SKFINDIA	EQ	29-Aug-2024	5206.35	5216.00	5270.00	5180.00	5254.00	5249.15	5250.65	63356	3326.60	6148	48693	76.86
SKIPPER	EQ	29-Aug-2024	421.70	421.10	435.70	416.75	423.00	421.80	424.56	490433	2082.18	21912	200637	40.91
SKIPPERPP	E1	29-Aug-2024	266.25	265.00	282.00	265.00	274.65	268.30	268.82	2811	7.56	72	1383	49.20
SKMEGGPROD	EQ	29-Aug-2024	276.15	276.15	283.40	272.65	276.20	276.50	277.77	205371	570.46	9492	94550	46.04
SKP	SM	29-Aug-2024	222.60	226.55	226.55	216.05	216.05	216.05	220.25	6000	13.22	12	5500	91.67
SKYGOLD	BE	29-Aug-2024	2614.35	2640.00	2739.00	2550.00	2595.00	2603.85	2658.79	26231	697.43	1433	-	-
SLONE	ST	29-Aug-2024	172.55	177.00	181.15	172.10	181.15	181.15	179.97	60800	109.42	38	57600	94.74
SMALLCAP	EQ	29-Aug-2024	53.84	53.80	53.90	53.10	53.38	53.30	53.38	973842	519.83	5190	761295	78.17
SMARTLINK	BE	29-Aug-2024	252.00	246.00	255.00	246.00	248.10	249.20	249.98	7987	19.97	101	-	-
SMCGLOBAL	EQ	29-Aug-2024	149.34	149.35	149.35	145.76	147.45	147.04	147.48	403830	595.58	3306	341479	84.56
SMLISUZU	EQ	29-Aug-2024	2000.30	2005.00	2017.70	1977.00	1990.00	1981.85	1988.99	10807	214.95	2155	5132	47.49
SMLT	EQ	29-Aug-2024	176.70	181.50	186.47	176.89	180.10	180.84	182.53	44822	81.81	1987	22243	49.63
SMSLIFE	BE	29-Aug-2024	1478.20	1490.00	1500.00	1450.00	1450.00	1451.35	1462.23	1815	26.54	114	-	-
SMSPHARMA	EQ	29-Aug-2024	342.95	342.45	351.35	337.50	339.00	340.35	343.92	409281	1407.60	15435	159729	39.03
SNOWMAN	EQ	29-Aug-2024	81.85	82.00	86.35	82.00	83.07	83.02	84.50	4003170	3382.59	29905	1280354	31.98
SOBHA	EQ	29-Aug-2024	1722.20	1725.05	1729.90	1691.00	1710.00	1705.75	1714.69	178166	3055.00	17386	117653	66.04
SOBHAPP	E1	29-Aug-2024	860.00	835.00	873.00	835.00	860.05	860.05	868.21	3276	28.44	324	3075	93.86
SOFTTECH	EQ	29-Aug-2024	342.55	343.00	376.80	318.10	358.20	366.55	350.14	26968	94.43	1006	16295	60.42
SOLARA	BE	29-Aug-2024	694.40	702.00	705.00	670.00	700.00	704.35	695.16	39756	276.37	1233	-	-
SOLARAPP	X1	29-Aug-2024	385.95	372.00	394.00	372.00	387.00	389.40	387.01	7193	27.84	93	5872	81.63
SOLARINDS	EQ	29-Aug-2024	10398.05	10398.00	10548.85	10155.00	10430.00	10407.65	10290.79	67802	6977.36	17505	46141	68.05
SOLEX	SM	29-Aug-2024	1667.75	1697.00	1697.00	1533.05	1591.00	1599.20	1586.25	37800	599.60	162	22800	60.32
SOMANYCERA	EQ	29-Aug-2024	729.60	733.25	733.25	713.35	716.95	717.45	719.06	15328	110.22	2241	8082	52.73
SOMATEX	EQ	29-Aug-2024	34.95	35.50	35.50	34.51	34.75	34.99	35.07	135258	47.43	1154	88079	65.12
SOMICONVEY	BE	29-Aug-2024	178.53	172.40	180.90	172.40	179.79	178.07	178.74	4127	7.38	74	-	-
SONACOMS	EQ	29-Aug-2024	700.10	700.15	722.30	686.00	692.00	689.15	699.96	1577836	11044.25	52458	660315	41.85
SONAMAC	SM	29-Aug-2024	184.30	189.40	189.45	181.00	185.00	185.00	185.21	17000	31.49	17	13000	76.47
SONAMLTD	EQ	29-Aug-2024	53.51	54.18	55.00	53.21	53.75	54.01	54.24	94073	51.02	1410	30800	32.74
SONATSOFTW	EQ	29-Aug-2024	624.50	645.95	678.95	641.40	662.00	656.90	656.58	10077221	66165.43	218550	1662441	16.50
SONUINFRA	ST	29-Aug-2024	64.00	62.00	65.50	60.80	63.00	63.00	63.16	87000	54.95	10	84000	96.55
SOTAC	ST	29-Aug-2024	154.95	155.00	155.00	155.00	155.00	155.00	155.00	30000	46.50	1	30000	100.00
SOTL	EQ	29-Aug-2024	611.65	607.20	609.95	590.60	592.00	592.85	597.71	47683	285.01	3745	26259	55.07
SOUTHBANK	EQ	29-Aug-2024	25.66	25.74	25.78	25.50	25.65	25.61	25.63	10057140	2577.91	23000	5232396	52.03
SOUTHWEST	EQ	29-Aug-2024	145.74	144.00	146.65	141.00	143.00	142.90	143.21	119524	171.17	1689	69972	58.54
SPAL	EQ	29-Aug-2024	891.10	897.00	897.00	864.40	877.10	881.30	878.98	16983	149.28	2353	7488	44.09
SPANDANA	EQ	29-Aug-2024	620.95	621.40	623.85	615.05	619.00	618.65	620.13	99770	618.70	6810	51878	52.00
SPARC	EQ	29-Aug-2024	229.27	229.10	229.10	224.35	226.03	225.77	226.13	357452	808.32	7170	170904	47.81
SPCENET	EQ	29-Aug-2024	26.73	26.73	26.83	25.80	26.30	26.42	26.29	2657270	698.70	3878	1305092	49.11
SPCL	SM	29-Aug-2024	259.60	257.20	262.00	250.00	256.00	254.55	254.56	93600	238.27	75	67200	71.79
SPECIALITY	EQ	29-Aug-2024	187.89	187.95	189.90	180.20	183.50	182.16	184.30	84412	155.58	3967	34370	40.72
SPECTRUM	SM	29-Aug-2024	1780.60	1810.00	1810.00	1691.60	1799.95	1786.65	1715.83	8875	152.28	61	6500	73.24
SPECTSTM	SM	29-Aug-2024	114.25	116.90	116.90	110.05	110.15	110.10	113.61	24800	28.17	31	20000	80.65
SPENCERS	EQ	29-Aug-2024	107.74	107.74	109.95	100.30	103.15	102.86	103.86	1377099	1430.24	19645	555373	40.33
SPIC	EQ	29-Aug-2024	89.49	89.90	89.90	86.71	87.54	87.34	87.91	1346835	1184.05	10785	576719	42.82
SPLIL	EQ	29-Aug-2024	60.89	61.46	61.62	60.02	60.57	60.65	60.80	25805	15.69	746	11136	43.15
SPLPETRO	EQ	29-Aug-2024	875.15	861.00	873.00	857.55	865.95	867.60	864.60	39536	341.83	3867	16107	40.74
SPMLINFRA	BE	29-Aug-2024	243.36	243.50	243.75	236.00	240.00	239.66	239.54	144362	345.80	474	-	-
SPORTKING	EQ	29-Aug-2024	1485.80	1485.75	1508.75	1429.95	1455.00	1441.85	1466.16	38938	570.89	5367	20303	52.14
SPRL	ST	29-Aug-2024	211.90	201.30	201.30	201.30	201.30	201.30	201.30	800	1.61	1	800	100.00
SREEL	EQ	29-Aug-2024	300.25	300.10	302.70	294.80	298.20	296.70	297.90	21309	63.48	1694	11913	55.91
SRF	EQ	29-Aug-2024	2539.05	2538.00	2549.25	2503.95	2549.00	2540.35	2526.53	326129	8239.76	18144	209536	64.25
SRGHFL	EQ	29-Aug-2024	363.00	364.85	375.00	362.00	365.00	365.85	366.78	6304	23.12	403	5243	83.17
SRHHYPOLTD	EQ	29-Aug-2024	604.65	610.00	610.00	584.05	604.00	606.05	599.08	38707	231.89	2972	18471	47.72
SRIVASAVI	SM	29-Aug-2024	103.90	105.90	105.90	102.50	103.50	103.25	103.42	15000	15.51	15	9000	60.00
SRM	BE	29-Aug-2024	264.20	260.00	271.00	252.05	265.00	264.40	263.97	24885	65.69	456	-	-
SRPL	EQ	29-Aug-2024	1.02	1.04	1.05	1.01	1.04	1.03	1.03	1273501	13.12	636	981157	77.04
SSDL	BE	29-Aug-2024	166.15	168.00	168.10	163.70	164.91	164.75	164.69	363843	599.23	5730	-	-
SSEGL	SM	29-Aug-2024	539.00	540.00	540.00	493.00	493.00	499.90	514.07	490000	2518.95	452	244000	49.80
SSFL	SM	29-Aug-2024	308.00	317.00	317.00	300.00	308.50	303.55	306.16	8000	24.49	15	4000	50.00
SSWL	EQ	29-Aug-2024	227.09	232.45	232.45	222.87	226.50	225.78	226.92	226292	513.50	7397	107875	47.67
STANLEY	EQ	29-Aug-2024	516.30	517.00	523.25	504.00	508.90	506.55	510.21	233199	1189.80	13834	94772	40.64
STAR	EQ	29-Aug-2024	1305.75	1305.00	1348.00	1293.05	1315.05	1313.35	1313.04	153829	2019.84	12490	75484	49.07
STARCEMENT	EQ	29-Aug-2024	221.05	221.05	222.46	218.00	220.00	219.86	219.74	235410	517.28	5617	128136	54.43
STARHEALTH	EQ	29-Aug-2024	610.25	610.80	616.45	601.05	605.00	604.15	606.64	524520	3181.94	21206	302357	57.64
STARPAPER	EQ	29-Aug-2024	240.57	240.51	242.23	236.21	239.75	239.00	239.56	22568	54.06	717	16187	71.73
STARTECK	BE	29-Aug-2024	258.45	271.35	271.35	257.25	260.25	260.35	265.99	2284	6.08	22	-	-
STCINDIA	EQ	29-Aug-2024	203.04	203.54	203.54	197.07	198.20	198.82	199.40	139342	277.84	7207	44415	31.87
STEELCAS	EQ	29-Aug-2024	650.30	650.30	665.00	639.85	660.00	660.45	651.98	28498	185.80	2215	19075	66.93
STEELCITY	EQ	29-Aug-2024	92.44	92.44	93.11	92.10	92.69	92.38	92.42	12465	11.52	221	8049	64.57
STEELXIND	EQ	29-Aug-2024	13.92	13.92	14.34	13.87	14.17	14.20	14.16	6195768	877.56	9428	3352565	54.11
STEL	BE	29-Aug-2024	522.95	500.55	525.00	496.80	509.95	504.60	504.86	12497	63.09	343	-	-
STERTOOLS	EQ	29-Aug-2024	530.40	530.40	532.95	505.60	517.85	513.85	516.53	146752	758.01	5541	73538	50.11
STLTECH	EQ	29-Aug-2024	135.88	136.00	136.95	131.50	132.00	131.97	133.09	2351939	3130.24	17362	1413718	60.11
STOVEKRAFT	EQ	29-Aug-2024	821.80	812.15	821.75	790.00	804.00	800.25	807.45	110992	896.21	4859	57856	52.13
STYLAMIND	EQ	29-Aug-2024	1970.25	1952.15	1990.70	1935.05	1975.00	1975.15	1957.73	15880	310.89	2763	8852	55.74
STYRENIX	EQ	29-Aug-2024	2733.00	2708.40	2733.55	2651.00	2681.00	2681.75	2687.31	31892	857.04	5668	19396	60.82
SUBEXLTD	EQ	29-Aug-2024	30.75	30.65	30.99	29.91	30.28	30.23	30.36	5496167	1668.46	13438	2533182	46.09
SUBROS	EQ	29-Aug-2024	803.25	806.85	809.50	780.05	793.70	788.00	793.02	176803	1402.09	12597	69171	39.12
SUDARSCHEM	EQ	29-Aug-2024	1013.20	1013.20	1019.00	989.00	1007.10	1007.70	1004.13	133621	1341.73	16085	55541	41.57
SUKHJITS	EQ	29-Aug-2024	510.10	513.80	523.00	508.25	512.50	514.65	515.57	13902	71.67	1695	7305	52.55
SULA	EQ	29-Aug-2024	485.85	485.65	487.90	480.60	481.65	481.45	482.50	187245	903.45	8611	115118	61.48
SUMEETINDS	BE	29-Aug-2024	3.96	3.88	3.88	3.88	3.88	3.88	3.88	69816	2.71	41	-	-
SUMICHEM	EQ	29-Aug-2024	529.95	532.00	537.30	522.05	524.60	524.80	526.81	366321	1929.80	13315	186240	50.84
SUMIT	BE	29-Aug-2024	127.54	130.09	130.09	130.09	130.09	130.09	130.09	4903	6.38	27	-	-
SUMMITSEC	EQ	29-Aug-2024	2389.65	2398.80	2447.00	2354.10	2386.00	2386.45	2394.69	11801	282.60	3523	5034	42.66
SUNCLAY	EQ	29-Aug-2024	1721.75	1719.00	1763.95	1719.00	1749.95	1742.05	1741.79	5791	100.87	1167	2945	50.85
SUNDARAM	BE	29-Aug-2024	3.02	3.06	3.06	2.98	3.03	3.01	3.01	710689	21.42	711	-	-
SUNDARMFIN	EQ	29-Aug-2024	4665.50	4645.85	4800.00	4607.55	4795.00	4723.20	4668.54	92167	4302.85	14534	46177	50.10
SUNDARMHLD	EQ	29-Aug-2024	350.20	350.00	350.80	336.00	344.00	340.55	341.68	190726	651.68	12520	95845	50.25
SUNDRMBRAK	EQ	29-Aug-2024	1121.85	1142.50	1142.50	1033.20	1090.00	1086.70	1079.65	10083	108.86	1508	5196	51.53
SUNDRMFAST	EQ	29-Aug-2024	1361.45	1364.80	1367.35	1331.50	1348.00	1343.20	1346.10	36968	497.63	4732	18542	50.16
SUNFLAG	EQ	29-Aug-2024	224.85	223.00	224.95	216.50	216.90	217.35	219.04	346056	758.02	9280	180488	52.16
SUNLITE	ST	29-Aug-2024	188.05	181.00	187.50	178.65	182.00	179.75	179.58	240000	431.00	138	217200	90.50
SUNPHARMA	EQ	29-Aug-2024	1811.85	1809.90	1826.85	1790.25	1799.80	1799.20	1804.62	3205924	57854.76	138915	1825495	56.94
SUNTECK	EQ	29-Aug-2024	585.95	585.90	586.75	565.00	570.90	570.45	573.34	486330	2788.33	21182	278598	57.29
SUNTV	EQ	29-Aug-2024	815.25	814.00	816.10	800.55	810.65	809.90	807.93	1472786	11899.15	43392	839424	57.00
SUPERHOUSE	EQ	29-Aug-2024	227.79	226.05	229.02	222.20	223.00	222.87	224.36	7303	16.39	299	4215	57.72
SUPERSPIN	EQ	29-Aug-2024	10.23	10.45	10.45	9.71	9.71	9.71	9.85	311421	30.67	721	194618	62.49
SUPRAJIT	EQ	29-Aug-2024	531.10	534.25	534.50	515.10	521.55	521.40	520.56	322444	1678.51	22835	150267	46.60
SUPREMEENG	BE	29-Aug-2024	2.67	2.72	2.72	2.72	2.72	2.72	2.72	332416	9.04	126	-	-
SUPREMEIND	EQ	29-Aug-2024	5376.10	5348.10	5420.00	5322.70	5350.00	5363.25	5380.10	56448	3036.96	19934	37579	66.57
SUPREMEINF	BZ	29-Aug-2024	72.40	72.40	75.90	70.00	70.50	70.50	71.01	4857	3.45	40	-	-
SUPREMEPWR	ST	29-Aug-2024	248.45	243.00	248.90	236.05	236.05	236.70	239.28	111000	265.60	107	102000	91.89
SUPRIYA	EQ	29-Aug-2024	556.75	560.00	568.00	539.30	548.75	546.50	552.17	354592	1957.95	14352	169069	47.68
SURAJEST	BE	29-Aug-2024	762.55	775.00	800.65	760.15	800.00	795.55	779.67	321023	2502.92	1455	-	-
SURAJLTD	EQ	29-Aug-2024	337.25	345.00	349.90	300.05	313.25	312.75	320.01	28693	91.82	1050	20238	70.53
SURANASOL	EQ	29-Aug-2024	36.93	37.19	37.90	36.60	36.87	37.09	36.93	179510	66.29	2616	112542	62.69
SURANAT&P	BE	29-Aug-2024	21.33	21.64	21.65	21.10	21.18	21.13	21.23	90906	19.30	764	-	-
SURANI	SM	29-Aug-2024	303.95	319.50	319.50	295.00	309.50	299.55	303.90	8800	26.74	28	8400	95.45
SURYALAXMI	EQ	29-Aug-2024	90.82	89.51	93.00	89.51	90.22	90.51	91.47	23993	21.95	628	11254	46.91
SURYAROSNI	EQ	29-Aug-2024	673.25	677.20	680.00	657.30	664.00	663.60	667.13	186936	1247.10	13190	97273	52.04
SURYODAY	EQ	29-Aug-2024	193.81	194.00	195.53	189.00	190.00	189.92	191.12	373595	714.02	7437	230278	61.64
SUTLEJTEX	EQ	29-Aug-2024	73.43	73.70	73.96	70.10	71.70	71.02	71.76	460373	330.35	7187	193591	42.05
SUULD	BE	29-Aug-2024	5.31	5.13	5.30	5.13	5.24	5.24	5.22	140053	7.31	287	-	-
SUVEN	EQ	29-Aug-2024	148.48	148.60	148.86	140.64	142.10	143.11	143.59	353529	507.64	5665	175574	49.66
SUVENPHAR	EQ	29-Aug-2024	1060.95	1050.35	1079.90	1050.35	1060.50	1062.40	1067.95	138493	1479.03	13865	55701	40.22
SUVIDHAA	EQ	29-Aug-2024	5.64	5.77	5.78	5.61	5.66	5.67	5.70	242412	13.82	1091	145218	59.91
SUYOG	EQ	29-Aug-2024	1673.25	1708.60	1708.65	1605.50	1627.00	1628.20	1651.76	24918	411.58	4232	15018	60.27
SUZLON	EQ	29-Aug-2024	78.96	78.67	78.69	76.20	77.15	77.00	77.14	41938870	32351.60	183540	24458371	58.32
SVLL	EQ	29-Aug-2024	216.58	217.84	239.69	216.01	227.00	225.58	227.13	15202	34.53	533	8591	56.51
SVPGLOB	EQ	29-Aug-2024	7.36	7.36	7.69	7.34	7.40	7.39	7.45	68154	5.08	350	48530	71.21
SWANENERGY	EQ	29-Aug-2024	673.70	680.00	686.00	668.10	674.50	674.75	674.89	2104619	14203.81	15943	1344251	63.87
SWARAJ	SM	29-Aug-2024	311.25	311.25	320.50	304.00	306.35	308.80	310.68	25000	77.67	25	14000	56.00
SWARAJENG	EQ	29-Aug-2024	3354.80	3349.95	3402.80	3300.05	3317.00	3317.80	3343.92	19207	642.27	4065	7774	40.47
SWASTIK	SM	29-Aug-2024	73.15	72.00	72.00	70.00	70.00	70.00	71.18	25200	17.94	20	15600	61.90
SWELECTES	EQ	29-Aug-2024	982.40	983.00	1030.00	972.40	1010.20	1011.50	1006.79	128695	1295.69	12744	49991	38.84
SWSOLAR	EQ	29-Aug-2024	673.90	674.30	679.20	658.10	665.50	662.65	665.52	512293	3409.41	12469	344375	67.22
SYLVANPLY	SM	29-Aug-2024	107.70	103.10	111.95	103.10	108.00	108.00	108.50	40000	43.40	20	22000	55.00
SYMPHONY	EQ	29-Aug-2024	1570.00	1570.00	1592.00	1495.00	1500.00	1514.95	1540.47	252602	3891.27	13934	166674	65.98
SYNCOMF	EQ	29-Aug-2024	20.50	20.73	20.87	19.20	20.05	19.94	19.78	16925629	3348.06	36272	6196467	36.61
SYNGENE	EQ	29-Aug-2024	843.70	845.95	856.30	836.70	855.50	853.80	848.48	1433657	12164.27	32093	1054088	73.52
SYNOPTICS	SM	29-Aug-2024	117.70	119.70	121.00	111.65	114.00	114.00	116.50	9000	10.49	15	6600	73.33
SYRMA	EQ	29-Aug-2024	438.80	439.65	442.30	434.05	441.95	439.60	438.31	317045	1389.65	9439	229385	72.35
SYSTANGO	SM	29-Aug-2024	248.55	249.00	251.70	244.00	246.00	245.30	247.37	24800	61.35	60	19200	77.42
TAC	SM	29-Aug-2024	810.50	770.00	806.95	770.00	770.00	770.00	774.63	80400	622.80	50	54000	67.16
TAINWALCHM	BE	29-Aug-2024	203.00	203.00	203.00	203.00	203.00	203.00	203.00	89	0.18	4	-	-
TAJGVK	EQ	29-Aug-2024	326.90	330.05	335.65	327.00	328.45	328.80	331.02	174304	576.98	8755	84634	48.56
TAKE	EQ	29-Aug-2024	19.05	19.25	19.50	18.66	19.50	18.95	18.95	151777	28.76	1163	103187	67.99
TALBROAUTO	EQ	29-Aug-2024	351.95	352.95	356.00	343.00	346.40	345.70	348.07	200186	696.79	8879	114143	57.02
TANLA	EQ	29-Aug-2024	971.25	971.00	971.00	932.00	939.60	937.55	945.01	745821	7048.08	32977	359876	48.25
TAPIFRUIT	SM	29-Aug-2024	143.10	136.20	139.95	136.15	139.95	139.95	137.11	3000	4.11	4	2250	75.00
TARACHAND	EQ	29-Aug-2024	443.35	443.35	443.35	428.00	432.00	430.95	432.78	20536	88.88	1174	13641	66.42
TARAPUR	BE	29-Aug-2024	17.62	17.97	17.97	17.97	17.97	17.97	17.97	19672	3.54	49	-	-
TARC	BE	29-Aug-2024	221.68	221.00	223.00	214.00	219.00	218.85	218.67	488337	1067.85	1860	-	-
TARIL	BE	29-Aug-2024	720.60	739.00	739.00	705.00	711.00	709.75	717.32	58809	421.85	2335	-	-
TARMAT	BE	29-Aug-2024	86.52	85.50	87.69	83.70	84.00	84.56	85.49	24948	21.33	182	-	-
TARSONS	EQ	29-Aug-2024	450.95	450.95	455.80	442.10	448.00	446.95	447.54	34667	155.15	3327	20602	59.43
TASTYBITE	EQ	29-Aug-2024	14049.85	14149.00	14300.00	13800.00	13810.00	13854.00	13934.13	5515	768.47	2294	2693	48.83
TATACHEM	EQ	29-Aug-2024	1075.65	1075.65	1076.55	1057.55	1072.00	1073.30	1066.71	663496	7077.57	33955	217203	32.74
TATACOMM	EQ	29-Aug-2024	1928.50	1932.00	1949.00	1908.15	1949.00	1932.95	1923.84	163374	3143.05	16747	64860	39.70
TATACONSUM	EQ	29-Aug-2024	1201.15	1201.15	1208.90	1185.25	1195.00	1198.45	1196.97	1062444	12717.17	66299	435989	41.04
TATAELXSI	EQ	29-Aug-2024	8227.50	8178.00	8227.00	7861.00	7940.00	7922.45	8008.15	1187989	95135.91	114928	171594	14.44
TATAGOLD	EQ	29-Aug-2024	7.09	7.10	7.14	7.08	7.11	7.10	7.10	1814818	128.92	7385	1177641	64.89
TATAINVEST	EQ	29-Aug-2024	7190.45	7209.00	7390.00	6890.40	7160.00	7153.80	7187.85	431572	31020.74	85880	66281	15.36
TATAMOTORS	EQ	29-Aug-2024	1074.55	1079.05	1142.00	1066.00	1112.90	1121.65	1109.08	40658159	450930.83	410027	25627686	63.03
TATAMTRDVR	EQ	29-Aug-2024	746.80	745.80	774.45	740.60	760.00	768.65	752.18	11092778	83438.21	135069	8961932	80.79
TATAPOWER	EQ	29-Aug-2024	431.40	431.40	433.10	424.70	430.90	430.90	430.20	9942257	42771.51	99931	3766818	37.89
TATASTEEL	EQ	29-Aug-2024	153.70	153.21	153.56	151.20	153.15	152.97	152.64	44452983	67854.77	263576	22640716	50.93
TATATECH	EQ	29-Aug-2024	1078.80	1080.00	1089.90	1057.40	1062.00	1061.30	1070.64	4381449	46909.35	140616	2003334	45.72
TATSILV	EQ	29-Aug-2024	8.41	8.43	8.43	8.36	8.43	8.40	8.40	318131	26.72	1510	275356	86.55
TATVA	EQ	29-Aug-2024	990.15	992.00	1015.00	968.75	977.90	970.95	978.27	57082	558.42	6452	33150	58.07
TBI	ST	29-Aug-2024	261.35	264.00	264.00	248.30	248.30	248.55	249.41	54000	134.68	42	54000	100.00
TBOTEK	EQ	29-Aug-2024	1699.10	1700.00	1720.95	1645.00	1674.70	1666.20	1678.69	70694	1186.73	9900	49744	70.37
TBZ	EQ	29-Aug-2024	208.10	207.50	207.59	195.77	198.75	198.74	200.67	962871	1932.17	11362	411364	42.72
TCI	EQ	29-Aug-2024	1081.60	1088.00	1093.90	1072.20	1084.00	1080.20	1082.17	32638	353.20	4501	16852	51.63
TCIEXP	EQ	29-Aug-2024	1126.10	1128.25	1138.70	1109.95	1127.00	1125.30	1123.55	28505	320.27	3830	15389	53.99
TCIFINANCE	BE	29-Aug-2024	12.51	12.51	12.63	12.51	12.55	12.55	12.58	9223	1.16	66	-	-
TCL	SM	29-Aug-2024	186.45	189.00	189.00	173.50	178.20	178.95	178.23	236800	422.05	283	156000	65.88
TCLCONS	BE	29-Aug-2024	42.08	43.45	43.75	40.55	42.92	41.18	42.81	38138	16.33	230	-	-
TCNSBRANDS	EQ	29-Aug-2024	573.15	583.90	583.90	565.25	574.00	573.05	570.60	1653510	9434.96	8787	1242417	75.14
TCPLPACK	EQ	29-Aug-2024	3316.30	3340.00	3350.00	3270.45	3338.00	3333.85	3334.20	26629	887.86	4135	19756	74.19
TCS	EQ	29-Aug-2024	4506.05	4460.00	4556.00	4460.00	4507.00	4511.80	4515.71	2133641	96349.00	138513	1117184	52.36
TDPOWERSYS	EQ	29-Aug-2024	426.40	426.40	430.60	420.00	424.00	422.40	426.05	1184095	5044.87	22633	563485	47.59
TEAMLEASE	EQ	29-Aug-2024	3150.25	3166.05	3240.00	3132.50	3176.00	3172.50	3180.89	23310	741.47	7719	10542	45.23
TECH	EQ	29-Aug-2024	44.34	44.28	44.60	44.13	44.58	44.46	44.34	39501	17.52	313	31522	79.80
TECHIN	BE	29-Aug-2024	34.37	35.05	35.05	35.05	35.05	35.05	35.05	18334	6.43	33	-	-
TECHLABS	ST	29-Aug-2024	752.50	750.00	750.00	717.00	718.00	717.45	725.04	23500	170.39	22	23500	100.00
TECHM	EQ	29-Aug-2024	1627.35	1620.05	1656.25	1620.05	1647.00	1647.35	1642.73	2194339	36046.96	108308	1217745	55.49
TECHNOE	BE	29-Aug-2024	1654.85	1669.00	1669.00	1575.10	1620.00	1629.75	1623.68	125778	2042.23	9663	-	-
TEGA	EQ	29-Aug-2024	1672.75	1687.80	1691.95	1663.55	1685.00	1682.55	1680.71	39478	663.51	3653	25718	65.15
TEJASNET	EQ	29-Aug-2024	1312.85	1293.70	1338.00	1282.65	1320.15	1321.50	1305.90	337644	4409.29	23711	140905	41.73
TEMBO	EQ	29-Aug-2024	283.76	287.27	287.35	269.00	271.70	273.40	281.08	186933	525.43	4783	40471	21.65
TERASOFT	BE	29-Aug-2024	72.73	72.73	72.73	71.27	71.40	71.40	72.04	9434	6.80	74	-	-
TEXINFRA	EQ	29-Aug-2024	134.00	134.00	138.90	129.80	132.30	132.14	134.54	2395788	3223.25	24844	486841	20.32
TEXMOPIPES	EQ	29-Aug-2024	77.20	77.20	78.53	76.21	76.28	76.48	77.40	121414	93.98	1317	75599	62.27
TEXRAIL	EQ	29-Aug-2024	251.60	252.00	252.10	241.80	243.50	243.00	244.76	2159426	5285.42	38275	1022944	47.37
TFCILTD	EQ	29-Aug-2024	181.31	181.30	184.99	178.71	182.00	180.36	181.63	751878	1365.61	11885	372912	49.60
TFL	BE	29-Aug-2024	34.48	35.16	35.16	35.15	35.16	35.16	35.16	20834	7.33	48	-	-
TGBHOTELS	EQ	29-Aug-2024	16.00	16.25	17.98	16.06	16.60	16.69	17.19	1630374	280.34	4224	690846	42.37
TGL	ST	29-Aug-2024	643.40	675.55	675.55	611.25	611.25	611.25	644.22	199200	1283.29	124	171600	86.14
THANGAMAYL	EQ	29-Aug-2024	2073.70	2073.70	2114.95	2014.00	2030.00	2041.75	2064.38	102054	2106.79	12760	43344	42.47
THEINVEST	BE	29-Aug-2024	186.93	192.00	192.00	180.00	186.00	185.94	185.79	5622	10.44	81	-	-
THEJO	EQ	29-Aug-2024	2713.90	2727.00	2743.10	2650.10	2670.00	2687.10	2682.03	14799	396.91	2749	7581	51.23
THEMISMED	EQ	29-Aug-2024	262.55	260.50	262.35	252.50	255.55	254.65	255.80	110955	283.83	7241	52274	47.11
THERMAX	EQ	29-Aug-2024	4446.20	4465.20	4469.35	4337.15	4361.00	4360.00	4376.91	46737	2045.63	7863	22945	49.09
THOMASCOOK	EQ	29-Aug-2024	232.00	229.00	230.05	222.35	226.00	226.85	226.15	660158	1492.93	20512	368489	55.82
THOMASCOTT	BE	29-Aug-2024	246.30	250.90	250.90	246.30	246.30	246.30	249.05	1756	4.37	30	-	-
THYROCARE	EQ	29-Aug-2024	875.90	876.50	887.00	858.05	862.90	864.60	870.00	81570	709.65	6155	46373	56.85
TI	EQ	29-Aug-2024	262.50	262.00	262.00	254.15	255.55	255.50	257.35	457249	1176.71	12972	237963	52.04
TIDEWATER	EQ	29-Aug-2024	2620.80	2591.00	2688.00	2583.70	2668.00	2654.30	2635.41	46739	1231.76	7950	17136	36.66
TIIL	EQ	29-Aug-2024	3462.85	3435.00	3499.00	3385.00	3445.00	3443.35	3432.59	19716	676.77	4214	6952	35.26
TIINDIA	EQ	29-Aug-2024	4154.20	4154.00	4163.20	3993.05	4003.00	4004.55	4026.98	151641	6106.56	24971	76012	50.13
TIJARIA	BE	29-Aug-2024	13.90	14.17	14.17	14.00	14.00	14.00	14.06	52130	7.33	45	-	-
TIL	BZ	29-Aug-2024	426.65	435.15	435.15	418.15	418.15	418.15	430.12	26944	115.89	111	-	-
TIMESGTY	EQ	29-Aug-2024	127.14	129.96	130.69	127.92	130.00	130.02	129.81	3862	5.01	95	2711	70.20
TIMETECHNO	EQ	29-Aug-2024	388.55	390.00	400.00	380.60	395.00	389.30	387.96	778643	3020.85	20608	278673	35.79
TIMKEN	EQ	29-Aug-2024	3745.60	3765.30	3770.00	3654.15	3696.00	3698.80	3682.71	110368	4064.53	10045	78431	71.06
TIPSFILMS	EQ	29-Aug-2024	535.60	539.35	543.00	528.65	540.00	538.35	535.22	3133	16.77	291	2133	68.08
TIPSINDLTD	EQ	29-Aug-2024	737.75	735.25	743.95	715.40	728.00	726.35	728.41	239861	1747.18	17721	113831	47.46
TIRUMALCHM	EQ	29-Aug-2024	348.45	349.00	349.00	336.90	339.40	339.55	341.71	329198	1124.91	10786	154543	46.95
TIRUPATI	SM	29-Aug-2024	741.00	741.00	766.50	741.00	766.50	766.50	765.05	5250	40.17	3	5250	100.00
TIRUPATIFL	BE	29-Aug-2024	30.89	31.40	31.65	29.34	29.34	29.34	30.18	493848	149.06	2068	-	-
TITAGARH	EQ	29-Aug-2024	1465.05	1473.55	1473.55	1410.00	1422.00	1415.70	1431.75	619928	8875.85	57367	265082	42.76
TITAN	EQ	29-Aug-2024	3527.50	3537.00	3553.75	3510.00	3544.85	3533.20	3530.49	927472	32744.28	90704	388122	41.85
TMB	EQ	29-Aug-2024	467.60	467.60	468.00	465.00	465.00	466.90	466.63	61908	288.88	3634	31062	50.17
TNIDETF	EQ	29-Aug-2024	97.48	98.57	98.57	97.00	97.89	97.72	97.63	77440	75.61	1073	60786	78.49
TNPETRO	EQ	29-Aug-2024	100.33	101.85	103.20	99.10	99.90	99.55	100.08	307731	307.96	5596	142760	46.39
TNPL	EQ	29-Aug-2024	232.95	232.95	234.70	228.10	228.10	228.85	230.65	175023	403.69	5971	117253	66.99
TNTELE	BE	29-Aug-2024	11.25	11.25	11.25	11.02	11.03	11.03	11.21	18764	2.10	45	-	-
TOKYOPLAST	EQ	29-Aug-2024	144.08	152.03	166.00	149.25	150.00	151.07	158.12	3113935	4923.71	35150	525108	16.86
TOP100CASE	EQ	29-Aug-2024	10.77	10.85	10.85	10.71	10.76	10.76	10.76	167826	18.05	639	142129	84.69
TORNTPHARM	EQ	29-Aug-2024	3419.45	3428.00	3445.90	3410.50	3429.50	3434.55	3426.42	170950	5857.46	19932	85369	49.94
TORNTPOWER	EQ	29-Aug-2024	1673.55	1677.80	1690.00	1651.10	1656.00	1659.35	1666.19	325729	5427.27	28651	151857	46.62
TOTAL	BE	29-Aug-2024	100.90	100.99	102.00	99.10	100.00	99.89	100.75	6804	6.85	102	-	-
TOUCHWOOD	BE	29-Aug-2024	154.23	157.00	157.00	146.51	153.50	149.95	149.62	3630	5.43	76	-	-
TPHQ	BE	29-Aug-2024	1.62	1.65	1.67	1.60	1.63	1.62	1.64	3501784	57.41	2505	-	-
TPLPLASTEH	BE	29-Aug-2024	115.28	115.28	116.94	109.51	112.00	111.16	113.03	111764	126.32	1035	-	-
TRACXN	EQ	29-Aug-2024	95.00	94.89	98.44	93.20	94.00	93.95	96.05	2020490	1940.78	15489	721060	35.69
TRANSTEEL	SM	29-Aug-2024	68.70	69.00	69.00	67.80	67.80	67.80	68.64	52000	35.69	24	46000	88.46
TRANSWIND	SM	29-Aug-2024	26.35	27.65	27.65	27.65	27.65	27.65	27.65	8000	2.21	2	8000	100.00
TREEHOUSE	EQ	29-Aug-2024	22.55	22.90	23.50	22.55	23.00	22.99	22.99	70554	16.22	270	51694	73.27
TREJHARA	EQ	29-Aug-2024	235.40	235.94	239.08	223.63	229.00	225.40	225.80	68134	153.85	859	41578	61.02
TREL	EQ	29-Aug-2024	49.87	49.95	50.20	48.69	49.40	49.25	49.20	341813	168.16	4460	184040	53.84
TRENT	EQ	29-Aug-2024	7242.10	7269.95	7291.95	7092.95	7210.00	7170.65	7170.28	836313	59965.97	75477	454513	54.35
TRF	EQ	29-Aug-2024	579.20	585.00	598.00	555.00	560.90	560.75	575.69	52902	304.55	2324	36947	69.84
TRIDENT	EQ	29-Aug-2024	37.48	37.57	37.65	36.91	37.09	37.05	37.19	6747546	2509.33	29383	3341513	49.52
TRIDHYA	SM	29-Aug-2024	29.65	29.05	29.25	28.65	28.75	28.75	29.02	21000	6.09	7	15000	71.43
TRIGYN	BE	29-Aug-2024	122.47	122.47	124.70	120.30	122.50	122.15	123.30	26399	32.55	233	-	-
TRITURBINE	EQ	29-Aug-2024	732.30	732.05	738.80	715.55	719.90	719.85	726.32	585196	4250.40	30226	319545	54.60
TRIVENI	EQ	29-Aug-2024	446.60	448.45	448.45	434.50	439.50	439.10	440.47	372683	1641.57	16979	132537	35.56
TROM	SM	29-Aug-2024	289.70	299.00	299.00	268.00	272.00	270.20	276.09	123600	341.25	101	98400	79.61
TRU	EQ	29-Aug-2024	45.66	45.70	46.08	44.80	45.26	45.33	45.39	1674803	760.25	6124	921382	55.01
TRUST	ST	29-Aug-2024	280.00	270.00	275.00	266.00	266.00	266.00	266.76	72000	192.07	59	72000	100.00
TTKHLTCARE	EQ	29-Aug-2024	1598.20	1604.30	1609.70	1577.60	1584.00	1587.50	1590.95	2972	47.28	798	1697	57.10
TTKPRESTIG	EQ	29-Aug-2024	946.15	950.90	950.90	931.35	945.00	946.40	943.35	44025	415.31	6789	23019	52.29
TTL	EQ	29-Aug-2024	121.91	121.50	125.64	119.99	120.00	121.27	123.21	63318	78.01	1372	29679	46.87
TTML	EQ	29-Aug-2024	96.81	97.10	99.51	94.80	96.19	95.81	96.66	17384567	16804.77	71911	3796136	21.84
TUNWAL	SM	29-Aug-2024	50.75	50.75	51.50	49.50	49.85	49.60	50.12	288000	144.35	143	194000	67.36
TV18BRDCST	EQ	29-Aug-2024	47.91	50.60	54.29	49.65	51.61	51.59	52.07	134200589	69877.63	268833	19912624	14.84
TVSELECT	EQ	29-Aug-2024	472.70	471.60	484.00	457.00	478.50	479.45	471.56	413845	1951.53	10168	130640	31.57
TVSHLTD	EQ	29-Aug-2024	14511.85	14500.00	14511.80	14044.70	14292.00	14304.30	14294.22	7721	1103.66	4011	3094	40.07
TVSMOTOR	EQ	29-Aug-2024	2737.25	2750.00	2765.50	2725.55	2762.00	2751.55	2745.56	545401	14974.33	31229	212934	39.04
TVSSCS	EQ	29-Aug-2024	195.12	196.29	196.30	189.80	192.10	192.31	192.91	1089797	2102.27	16944	534252	49.02
TVSSRICHAK	EQ	29-Aug-2024	4736.30	4739.00	4794.70	4638.75	4675.65	4671.85	4692.69	6291	295.22	2172	3384	53.79
TVTODAY	EQ	29-Aug-2024	274.30	274.30	274.90	268.50	270.90	271.85	271.42	406596	1103.57	14018	176481	43.40
TVVISION	BE	29-Aug-2024	11.55	11.80	12.12	11.80	12.12	12.12	12.07	152215	18.38	399	-	-
UBL	EQ	29-Aug-2024	2030.20	2034.00	2052.95	2017.15	2032.40	2034.55	2035.61	288803	5878.89	20125	148565	51.44
UCAL	EQ	29-Aug-2024	207.94	202.51	207.86	192.65	193.52	195.95	200.57	287457	576.55	9575	101228	35.22
UCL	SM	29-Aug-2024	56.55	59.40	59.40	59.40	59.40	59.40	59.40	2000	1.19	1	2000	100.00
UCOBANK	EQ	29-Aug-2024	51.23	51.30	51.44	50.60	51.01	50.93	50.98	3112900	1586.99	15721	1175435	37.76
UDAICEMENT	EQ	29-Aug-2024	34.95	34.90	35.29	33.90	34.00	33.99	34.50	1255174	433.05	8775	804539	64.10
UDS	EQ	29-Aug-2024	349.30	348.00	351.80	339.00	342.25	343.50	344.31	283650	976.63	11661	152421	53.74
UFLEX	EQ	29-Aug-2024	768.15	768.15	779.70	751.55	763.00	761.30	764.68	202046	1545.00	10098	71691	35.48
UFO	EQ	29-Aug-2024	129.77	129.77	135.90	129.77	131.50	131.67	133.13	382785	509.59	7035	162398	42.43
UGARSUGAR	EQ	29-Aug-2024	82.20	82.73	84.33	82.30	83.85	83.33	83.49	423494	353.60	4794	172024	40.62
UGROCAP	EQ	29-Aug-2024	237.90	238.85	242.00	235.60	237.60	237.15	237.06	399828	947.82	4808	341924	85.52
UJJIVANSFB	EQ	29-Aug-2024	43.72	43.77	43.85	43.00	43.39	43.33	43.35	7005644	3036.66	31530	4199226	59.94
ULTRACEMCO	EQ	29-Aug-2024	11234.80	11230.00	11256.70	11115.40	11210.00	11222.00	11168.36	406261	45372.71	56833	254838	62.73
UMA	SM	29-Aug-2024	36.00	35.05	35.05	34.50	35.00	35.00	34.82	20000	6.96	5	16000	80.00
UMAEXPORTS	EQ	29-Aug-2024	133.40	133.05	151.58	133.05	139.65	136.78	143.43	1285290	1843.44	16367	436862	33.99
UMANGDAIRY	BE	29-Aug-2024	111.30	112.50	112.50	106.00	109.89	107.89	108.16	19630	21.23	271	-	-
UMESLTD	BE	29-Aug-2024	7.58	7.73	7.73	7.73	7.73	7.73	7.73	18740	1.45	36	-	-
UNICHEMLAB	EQ	29-Aug-2024	576.50	570.75	581.00	564.05	565.00	565.00	571.05	9076	51.83	1917	4760	52.45
UNIDT	EQ	29-Aug-2024	264.93	266.25	267.60	256.91	261.00	260.74	261.39	27727	72.48	1952	15284	55.12
UNIECOM	EQ	29-Aug-2024	211.60	212.00	214.28	205.40	207.00	206.32	210.04	2096468	4403.48	33587	607315	28.97
UNIENTER	EQ	29-Aug-2024	169.86	170.00	170.79	166.00	170.60	167.90	169.20	26672	45.13	1198	16609	62.27
UNIHEALTH	SM	29-Aug-2024	149.45	152.90	153.05	146.50	150.85	150.85	149.77	23000	34.45	21	18000	78.26
UNIINFO	EQ	29-Aug-2024	39.17	39.51	40.44	37.35	38.05	38.52	39.11	63239	24.73	1532	23324	36.88
UNIONBANK	EQ	29-Aug-2024	123.34	123.34	123.79	121.40	123.25	123.23	122.63	9647527	11830.92	74869	4810913	49.87
UNIPARTS	EQ	29-Aug-2024	492.55	494.00	495.05	484.80	492.00	492.05	489.61	69964	342.55	3810	43944	62.81
UNITDSPR	EQ	29-Aug-2024	1448.30	1458.00	1458.00	1430.20	1444.05	1448.85	1442.81	409294	5905.33	21238	211824	51.75
UNITECH	BZ	29-Aug-2024	9.53	9.53	9.63	9.20	9.26	9.30	9.36	2990625	279.94	3541	-	-
UNITEDPOLY	EQ	29-Aug-2024	89.19	90.79	90.79	86.23	86.23	86.49	87.50	8842	7.74	189	4712	53.29
UNITEDTEA	EQ	29-Aug-2024	423.80	426.00	428.00	410.55	412.60	413.50	416.66	1919	8.00	248	1252	65.24
UNIVASTU	EQ	29-Aug-2024	205.49	203.60	209.00	195.21	198.00	196.70	201.04	25876	52.02	395	20628	79.72
UNIVCABLES	EQ	29-Aug-2024	711.55	716.90	725.00	690.00	709.00	700.35	706.60	85273	602.54	7181	34525	40.49
UNIVPHOTO	EQ	29-Aug-2024	364.60	366.45	379.50	363.00	378.00	375.30	374.18	2455	9.19	220	1734	70.63
UNOMINDA	EQ	29-Aug-2024	1128.15	1128.15	1158.65	1119.95	1126.20	1126.85	1138.98	864193	9842.96	51422	425917	49.28
UPL	EQ	29-Aug-2024	578.05	576.95	581.90	571.00	579.45	577.80	575.14	1530143	8800.42	37555	639888	41.82
URAVI	BE	29-Aug-2024	496.00	493.95	506.95	471.20	497.90	494.00	484.49	1711	8.29	68	-	-
URBAN	SM	29-Aug-2024	474.00	462.00	462.00	451.00	453.00	453.65	457.52	20800	95.16	48	17600	84.62
URJA	EQ	29-Aug-2024	22.13	22.23	22.32	21.70	21.99	21.89	21.91	3728112	816.66	14272	1676779	44.98
USASEEDS	SM	29-Aug-2024	287.00	297.00	297.00	280.00	280.10	280.10	284.30	1200	3.41	4	600	50.00
USHAMART	EQ	29-Aug-2024	341.70	341.55	342.00	332.00	333.00	336.90	336.77	722396	2432.80	14686	475926	65.88
USK	BE	29-Aug-2024	59.09	58.25	59.98	57.51	58.30	57.90	58.27	105579	61.52	804	-	-
UTIAMC	EQ	29-Aug-2024	1128.70	1129.65	1139.95	1108.00	1116.00	1115.15	1118.03	109489	1224.12	13936	50108	45.77
UTIBANKETF	EQ	29-Aug-2024	52.40	52.87	52.87	52.14	52.45	52.32	52.37	639811	335.06	1150	623404	97.44
UTINEXT50	EQ	29-Aug-2024	79.90	79.90	80.50	79.00	79.55	79.66	79.50	77640	61.73	1470	56170	72.35
UTINIFTETF	EQ	29-Aug-2024	271.86	273.09	277.70	270.65	273.52	272.67	272.38	17652	48.08	430	11244	63.70
UTISENSETF	EQ	29-Aug-2024	889.02	889.02	893.30	886.09	889.29	890.53	889.41	1103	9.81	86	927	84.04
UTISXN50	EQ	29-Aug-2024	91.40	91.40	92.64	90.71	92.00	91.18	91.20	4387	4.00	122	2159	49.21
UTKARSHBNK	EQ	29-Aug-2024	49.65	49.75	49.90	48.51	48.76	48.69	49.08	1477262	725.00	9800	964589	65.30
UTSSAV	SM	29-Aug-2024	198.85	219.00	219.00	199.00	204.55	203.75	209.83	447600	939.18	345	248400	55.50
UTTAMSUGAR	EQ	29-Aug-2024	336.90	338.75	346.50	334.50	341.95	340.20	340.47	228577	778.25	10978	101786	44.53
V2RETAIL	BE	29-Aug-2024	1214.95	1236.00	1247.00	1154.20	1177.00	1167.90	1177.14	81363	957.76	2081	-	-
VADILALIND	EQ	29-Aug-2024	4238.00	4233.85	4371.95	4170.00	4250.00	4237.40	4261.18	14415	614.25	3422	6929	48.07
VAIBHAVGBL	EQ	29-Aug-2024	320.40	320.00	320.95	311.00	315.00	314.60	315.33	919418	2899.21	24837	527431	57.37
VAISHALI	EQ	29-Aug-2024	189.84	191.40	202.40	187.10	194.24	194.64	194.26	2754382	5350.74	24380	963469	34.98
VAKRANGEE	EQ	29-Aug-2024	21.23	21.17	21.29	20.81	20.96	20.95	21.01	4033537	847.33	8844	1724117	42.74
VALIANTLAB	EQ	29-Aug-2024	113.94	113.94	117.00	112.21	115.07	114.08	113.92	127553	145.31	4094	44911	35.21
VALIANTORG	EQ	29-Aug-2024	410.20	412.70	414.45	404.00	405.00	406.00	408.91	34280	140.18	3206	17900	52.22
VARDHACRLC	EQ	29-Aug-2024	61.40	61.76	62.01	60.13	61.00	61.24	61.02	62344	38.04	1121	33118	53.12
VARDMNPOLY	EQ	29-Aug-2024	11.21	11.45	11.77	11.39	11.77	11.77	11.72	422132	49.47	369	400093	94.78
VARROC	EQ	29-Aug-2024	562.95	564.55	567.45	545.85	548.00	548.05	552.94	267042	1476.58	16796	138699	51.94
VASA	ST	29-Aug-2024	8.25	8.15	8.15	7.85	7.85	7.85	7.93	32000	2.54	8	32000	100.00
VASCONEQ	EQ	29-Aug-2024	70.45	70.91	71.09	69.21	70.11	69.86	70.01	968357	677.99	9782	447437	46.21
VASWANI	EQ	29-Aug-2024	51.53	51.53	52.35	50.14	52.00	50.99	51.30	96651	49.58	1238	48352	50.03
VBL	EQ	29-Aug-2024	1528.00	1535.05	1544.00	1494.00	1516.95	1509.05	1506.82	1967381	29644.91	99713	1253175	63.70
VEDL	EQ	29-Aug-2024	466.05	470.20	470.95	459.05	463.60	463.40	463.92	12608981	58495.83	103045	5455271	43.26
VEEKAYEM	SM	29-Aug-2024	184.70	190.90	193.90	190.90	193.90	193.90	192.68	2000	3.85	4	2000	100.00
VENKEYS	EQ	29-Aug-2024	2309.70	2308.00	2313.45	2255.05	2280.00	2282.10	2281.97	42140	961.62	5340	21479	50.97
VENUSPIPES	EQ	29-Aug-2024	2349.15	2360.00	2450.35	2355.00	2387.00	2385.05	2405.37	116482	2801.82	15973	46301	39.75
VENUSREM	EQ	29-Aug-2024	352.45	354.30	355.65	345.25	349.85	347.45	350.64	19463	68.25	1456	11228	57.69
VERANDA	BE	29-Aug-2024	285.05	288.00	291.95	283.00	288.25	286.20	287.82	165480	476.29	668	-	-
VERITAAS	SM	29-Aug-2024	160.90	158.00	158.00	157.50	157.50	157.50	157.75	2400	3.79	2	2400	100.00
VERTEXPLUS	ST	29-Aug-2024	136.50	136.00	136.00	136.00	136.00	136.00	136.00	54600	74.26	1	54600	100.00
VERTOZ	EQ	29-Aug-2024	34.59	34.80	35.00	33.70	34.19	34.07	34.34	1943573	667.37	2094	1196530	61.56
VESUVIUS	EQ	29-Aug-2024	5205.05	5205.05	5279.00	5040.15	5115.05	5091.95	5150.21	24748	1274.57	8208	16188	65.41
VETO	EQ	29-Aug-2024	186.80	185.95	190.91	182.10	183.40	183.08	186.77	564248	1053.84	26778	161280	28.58
VGUARD	EQ	29-Aug-2024	460.15	463.35	476.45	454.70	461.80	461.10	464.96	1199835	5578.72	38140	431999	36.00
VHL	EQ	29-Aug-2024	4163.10	4194.85	4198.90	4103.10	4104.00	4116.85	4139.70	729	30.18	342	377	51.71
VHLTD	BE	29-Aug-2024	118.63	120.00	120.00	113.10	114.00	113.51	114.29	5529	6.32	81	-	-
VIAZ	SM	29-Aug-2024	59.50	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
VIDHIING	EQ	29-Aug-2024	452.00	458.00	458.00	441.00	445.00	444.50	447.13	66764	298.52	1380	58655	87.85
VIJAYA	EQ	29-Aug-2024	894.20	899.85	921.90	888.00	897.70	891.90	900.67	168442	1517.11	11138	63454	37.67
VIJIFIN	BE	29-Aug-2024	2.70	2.75	2.75	2.75	2.75	2.75	2.75	228338	6.28	154	-	-
VIKASECO	EQ	29-Aug-2024	3.81	3.81	3.82	3.76	3.80	3.78	3.78	7427010	280.94	6455	3990208	53.73
VIKASLIFE	EQ	29-Aug-2024	4.92	4.92	4.94	4.85	4.91	4.89	4.88	9116513	445.15	8979	4545866	49.86
VILAS	ST	29-Aug-2024	435.60	430.00	440.00	413.85	413.85	421.75	418.63	98000	410.25	98	87000	88.78
VILINBIO	SM	29-Aug-2024	19.45	18.55	19.00	18.55	19.00	19.00	18.78	8000	1.50	2	8000	100.00
VIMTALABS	EQ	29-Aug-2024	607.85	609.00	673.90	608.95	634.00	641.60	640.38	1235096	7909.25	50469	236544	19.15
VINATIORGA	EQ	29-Aug-2024	2004.30	2014.35	2014.35	1965.00	1965.00	1968.65	1980.11	17774	351.94	3140	8539	48.04
VINDHYATEL	EQ	29-Aug-2024	2533.05	2505.00	2550.75	2397.10	2456.95	2448.75	2470.30	56314	1391.13	6540	34422	61.13
VINEETLAB	EQ	29-Aug-2024	62.66	62.75	63.81	60.25	60.88	60.54	61.51	48429	29.79	1179	27182	56.13
VINNY	BE	29-Aug-2024	4.79	4.75	4.79	4.55	4.55	4.55	4.61	902407	41.56	2161	-	-
VINNY-RE	BE	29-Aug-2024	1.01	1.01	1.29	0.60	0.60	0.60	0.70	14273749	99.98	3054	-	-
VINSYS	SM	29-Aug-2024	360.00	358.50	364.00	358.00	364.00	364.00	362.34	49000	177.55	32	47500	96.94
VINYAS	ST	29-Aug-2024	970.00	970.00	970.00	940.00	940.00	943.65	945.36	10600	100.21	35	10200	96.23
VINYLINDIA	EQ	29-Aug-2024	423.00	427.80	428.00	410.00	415.80	412.50	415.22	31622	131.30	3340	19224	60.79
VIPCLOTHNG	BE	29-Aug-2024	45.23	45.95	45.95	43.90	45.84	45.18	45.00	84782	38.15	380	-	-
VIPIND	EQ	29-Aug-2024	462.40	466.10	493.75	466.10	478.10	478.40	483.99	2801991	13561.43	71292	770844	27.51
VIPULLTD	EQ	29-Aug-2024	37.02	37.02	37.95	36.30	36.40	36.49	36.49	2925846	1067.63	3641	1753131	59.92
VIRINCHI	EQ	29-Aug-2024	35.87	36.00	36.50	34.54	34.75	34.79	35.35	666085	235.47	4651	354754	53.26
VISAKAIND	EQ	29-Aug-2024	113.83	113.70	114.60	110.70	112.40	112.37	112.22	235634	264.43	4275	125065	53.08
VISAMAN	SM	29-Aug-2024	40.65	40.65	40.65	40.00	40.00	40.25	40.34	15000	6.05	5	15000	100.00
VISHNU	EQ	29-Aug-2024	406.10	412.00	419.70	402.65	404.50	404.65	410.18	149682	613.97	8604	89195	59.59
VISHNUINFR	SM	29-Aug-2024	361.15	360.00	380.00	352.20	352.20	354.70	365.58	49000	179.13	96	26000	53.06
VISHWARAJ	EQ	29-Aug-2024	16.55	16.65	18.48	16.65	18.25	18.21	17.99	11992753	2157.57	27495	5688517	47.43
VISHWAS	SM	29-Aug-2024	85.00	84.50	85.00	84.50	85.00	85.00	84.75	3200	2.71	2	3200	100.00
VITAL	ST	29-Aug-2024	82.65	82.90	82.95	80.60	82.40	81.35	81.63	12000	9.80	10	12000	100.00
VIVIANA	ST	29-Aug-2024	941.00	950.00	950.00	893.95	919.00	902.35	903.31	15000	135.50	30	15000	100.00
VIVIDHA	BE	29-Aug-2024	1.09	1.12	1.12	1.07	1.09	1.08	1.10	507412	5.56	1003	-	-
VIVO	SM	29-Aug-2024	74.95	71.50	71.50	71.20	71.20	71.20	71.32	4800	3.42	3	4800	100.00
VLEGOV	EQ	29-Aug-2024	114.43	113.75	114.99	108.70	108.70	109.64	112.23	2610289	2929.54	9851	511125	19.58
VLINFRA	SM	29-Aug-2024	104.60	101.25	103.00	95.90	97.05	97.25	99.35	303000	301.03	98	207000	68.32
VLSFINANCE	EQ	29-Aug-2024	372.25	375.00	379.75	372.25	378.60	379.15	376.39	181954	684.86	10114	115299	63.37
VMARCIND	SM	29-Aug-2024	442.15	420.05	420.05	420.05	420.05	420.05	420.05	6000	25.20	5	6000	100.00
VMART	EQ	29-Aug-2024	3676.40	3720.00	3720.00	3580.00	3600.00	3591.55	3603.37	13161	474.24	4272	8710	66.18
VOLTAMP	EQ	29-Aug-2024	14307.45	14307.45	14650.00	14185.00	14300.00	14370.20	14442.16	21015	3035.02	8923	12723	60.54
VOLTAS	EQ	29-Aug-2024	1771.75	1771.75	1818.15	1752.05	1789.70	1788.40	1773.03	2791170	49488.30	101833	1168743	41.87
VPRPL	EQ	29-Aug-2024	255.50	256.65	259.00	247.20	250.80	250.95	251.39	786295	1976.69	11515	370706	47.15
VR	SM	29-Aug-2024	300.00	285.00	299.95	285.00	299.95	299.95	294.65	4800	14.14	3	3200	66.67
VRAJ	EQ	29-Aug-2024	219.66	222.00	222.00	215.50	216.00	217.46	217.79	94657	206.16	5472	47230	49.90
VRLLOG	EQ	29-Aug-2024	527.15	529.00	539.25	521.25	526.50	529.20	528.92	155526	822.61	5039	99805	64.17
VSCL	SM	29-Aug-2024	64.00	63.80	67.20	63.80	67.20	67.20	66.56	21000	13.98	7	21000	100.00
VSSL	EQ	29-Aug-2024	287.15	287.40	288.25	280.20	286.00	284.95	284.06	91578	260.13	5594	40907	44.67
VSTIND	EQ	29-Aug-2024	4759.25	4805.00	4862.00	4733.00	4769.90	4766.45	4778.22	131411	6279.10	22057	61171	46.55
VSTL	BE	29-Aug-2024	249.90	246.45	249.90	246.45	249.90	249.90	247.53	13599	33.66	204	-	-
VSTTILLERS	EQ	29-Aug-2024	4065.65	4099.00	4249.85	4076.00	4224.00	4214.80	4177.47	16275	679.88	3416	7211	44.31
VTL	EQ	29-Aug-2024	510.75	512.00	513.70	499.40	502.20	503.00	505.02	212679	1074.08	9303	92748	43.61
WABAG	EQ	29-Aug-2024	1325.25	1322.60	1330.60	1281.30	1304.95	1307.45	1298.21	314732	4085.89	26522	154696	49.15
WALCHANNAG	EQ	29-Aug-2024	344.70	349.90	356.00	338.80	343.70	345.10	346.04	344188	1191.01	7620	140153	40.72
WALPAR	SM	29-Aug-2024	63.60	64.95	66.50	63.75	66.50	66.50	65.49	16000	10.48	8	14000	87.50
WANBURY	EQ	29-Aug-2024	231.40	234.00	239.69	231.44	234.25	232.71	235.72	280558	661.33	4577	212932	75.90
WEALTH	BE	29-Aug-2024	1333.70	1312.00	1355.95	1270.00	1293.00	1284.95	1297.01	3800	49.29	645	-	-
WEBELSOLAR	BE	29-Aug-2024	980.75	955.00	985.00	931.75	957.00	951.30	952.76	200185	1907.28	5267	-	-
WEIZMANIND	BE	29-Aug-2024	139.83	140.00	141.00	136.10	140.90	140.33	139.53	42136	58.79	547	-	-
WEL	EQ	29-Aug-2024	1415.60	1406.00	1479.45	1390.00	1425.00	1423.50	1447.19	90434	1308.75	2886	24338	26.91
WELCORP	EQ	29-Aug-2024	712.20	706.00	716.00	700.00	708.25	707.90	706.64	763782	5397.17	12826	383565	50.22
WELENT	EQ	29-Aug-2024	580.75	578.35	592.25	578.35	584.00	584.45	586.97	309521	1816.80	10344	180031	58.16
WELINV	EQ	29-Aug-2024	1035.20	1025.05	1089.00	1001.10	1069.90	1067.00	1062.94	3592	38.18	401	2495	69.46
WELSPUNLIV	EQ	29-Aug-2024	207.26	212.10	212.95	194.10	196.80	196.50	203.62	39290110	80000.88	143545	13873547	35.31
WENDT	EQ	29-Aug-2024	14498.90	14550.00	14614.75	14150.00	14200.00	14209.00	14324.09	416	59.59	228	297	71.39
WESTLIFE	EQ	29-Aug-2024	867.15	860.80	869.20	845.35	850.00	849.25	854.02	18373	156.91	2536	8760	47.68
WEWIN	BE	29-Aug-2024	76.50	76.50	76.50	74.97	74.97	74.97	75.82	261	0.20	13	-	-
WHEELS	EQ	29-Aug-2024	820.35	824.50	829.90	798.00	810.00	809.45	809.89	41848	338.92	3892	24434	58.39
WHIRLPOOL	EQ	29-Aug-2024	2073.95	2081.45	2248.00	2076.00	2186.00	2194.80	2194.13	1635138	35877.11	95046	354814	21.70
WILLAMAGOR	EQ	29-Aug-2024	38.08	38.12	38.98	37.60	38.02	38.00	38.20	9502	3.63	140	6867	72.27
WINDLAS	EQ	29-Aug-2024	839.35	833.00	837.45	805.00	816.45	812.65	815.71	33536	273.56	4392	17636	52.59
WINDMACHIN	EQ	29-Aug-2024	204.51	208.69	208.69	194.28	194.28	194.28	196.99	181600	357.74	2238	146272	80.55
WINSOL	SM	29-Aug-2024	365.95	364.90	379.95	357.00	361.00	361.00	369.15	41600	153.56	24	30400	73.08
WINSOME	BE	29-Aug-2024	4.37	4.44	4.45	4.31	4.40	4.42	4.44	73153	3.25	146	-	-
WIPL	BE	29-Aug-2024	210.00	211.00	214.75	200.00	209.75	209.75	204.19	3676	7.51	42	-	-
WIPRO	EQ	29-Aug-2024	534.60	535.00	541.95	534.05	538.80	538.70	537.86	12842659	69075.58	191366	4505232	35.08
WOCKPHARMA	BE	29-Aug-2024	1053.25	1065.00	1079.90	1000.60	1000.60	1000.60	1026.54	188394	1933.93	3560	-	-
WOMANCART	ST	29-Aug-2024	300.00	285.05	285.05	285.00	285.00	285.00	285.02	4800	13.68	3	4800	100.00
WONDERLA	EQ	29-Aug-2024	840.50	833.00	846.15	833.00	836.85	834.80	837.05	26366	220.70	2502	15587	59.12
WORTH	EQ	29-Aug-2024	140.46	140.65	143.91	137.19	140.00	138.93	139.38	58339	81.32	1128	31577	54.13
WSI	EQ	29-Aug-2024	153.67	154.00	162.39	151.77	161.40	160.56	158.71	407309	646.45	11831	220482	54.13
WSTCSTPAPR	EQ	29-Aug-2024	619.60	623.90	623.90	600.95	607.30	607.00	609.10	151614	923.48	6981	88030	58.06
WTICAB	SM	29-Aug-2024	283.10	283.10	286.00	270.25	272.55	273.00	279.62	26000	72.70	25	19000	73.08
XCHANGING	EQ	29-Aug-2024	128.67	129.00	129.98	125.00	126.34	126.01	126.89	313281	397.52	5358	155637	49.68
XELPMOC	EQ	29-Aug-2024	120.48	121.49	123.00	116.41	116.50	117.52	119.22	21362	25.47	683	13190	61.75
XPROINDIA	EQ	29-Aug-2024	1186.65	1181.00	1200.00	1172.00	1186.00	1185.50	1182.20	19747	233.45	2964	12035	60.95
YAARI	EQ	29-Aug-2024	12.32	12.93	12.93	12.93	12.93	12.93	12.93	218284	28.22	242	218284	100.00
YASHO	EQ	29-Aug-2024	2066.25	2065.00	2092.45	1991.00	2055.00	2020.45	2044.92	32575	666.13	4987	18114	55.61
YASHOPTICS	SM	29-Aug-2024	98.10	99.00	99.00	93.60	93.60	95.00	96.09	96000	92.24	58	70400	73.33
YATHARTH	EQ	29-Aug-2024	528.45	529.85	536.90	520.05	526.40	526.75	527.04	247934	1306.71	12326	126643	51.08
YATRA	EQ	29-Aug-2024	136.22	135.03	144.98	135.03	143.71	142.26	141.76	2070711	2935.45	22659	1360091	65.68
YCCL	SM	29-Aug-2024	24.00	24.15	24.15	23.65	23.65	23.65	24.02	15000	3.60	5	15000	100.00
YESBANK	EQ	29-Aug-2024	23.96	23.96	24.02	23.68	23.78	23.73	23.80	77720713	18500.07	118674	33702720	43.36
YUDIZ	ST	29-Aug-2024	55.50	57.90	58.25	57.90	58.25	58.25	58.17	14400	8.38	18	14400	100.00
YUKEN	EQ	29-Aug-2024	1277.70	1291.00	1305.15	1258.20	1278.00	1269.30	1277.73	10747	137.32	1570	6279	58.43
ZAGGLE	EQ	29-Aug-2024	362.50	362.00	363.95	351.40	358.00	355.65	356.58	1108120	3951.29	29345	536237	48.39
ZEAL	SM	29-Aug-2024	228.10	234.00	244.55	228.30	234.95	231.55	236.55	187200	442.82	295	138600	74.04
ZEEL	EQ	29-Aug-2024	145.66	146.20	148.25	141.45	142.54	142.32	143.99	16449010	23685.24	79952	6037153	36.70
ZEELEARN	BE	29-Aug-2024	9.30	9.38	9.38	9.11	9.11	9.11	9.16	298342	27.33	266	-	-
ZEEMEDIA	EQ	29-Aug-2024	13.52	13.55	13.70	13.41	13.56	13.61	13.56	4143919	561.95	5022	1550551	37.42
ZENITHDRUG	SM	29-Aug-2024	101.05	106.00	117.80	106.00	110.10	111.70	112.56	718400	808.63	431	475200	66.15
ZENITHEXPO	BE	29-Aug-2024	271.85	271.85	271.85	263.05	270.95	270.85	269.19	262	0.71	19	-	-
ZENITHSTL	BE	29-Aug-2024	9.02	9.10	9.20	9.10	9.20	9.20	9.20	83525	7.68	109	-	-
ZENSARTECH	EQ	29-Aug-2024	778.00	776.10	786.00	770.05	773.40	773.10	777.18	259644	2017.91	15574	88447	34.06
ZENTEC	EQ	29-Aug-2024	1825.40	1799.00	1799.00	1734.15	1734.15	1734.15	1740.34	723007	12582.79	31879	444174	61.43
ZFCVINDIA	EQ	29-Aug-2024	15201.30	15216.00	15615.95	15200.00	15329.25	15282.25	15292.26	70042	10711.00	5497	62568	89.33
ZIMLAB	EQ	29-Aug-2024	112.55	113.00	114.00	110.00	111.08	110.83	111.47	142242	158.55	4747	72424	50.92
ZODIAC	BE	29-Aug-2024	615.95	602.00	630.00	602.00	627.50	625.60	621.17	23201	144.12	1507	-	-
ZODIACLOTH	BE	29-Aug-2024	128.47	128.00	130.00	122.25	127.45	126.74	127.45	20436	26.05	151	-	-
ZOMATO	EQ	29-Aug-2024	253.04	254.78	256.35	248.51	251.75	252.34	251.58	37767471	95015.88	298000	17707959	46.89
ZOTA	EQ	29-Aug-2024	672.75	668.00	674.95	663.50	672.00	667.85	666.97	24503	163.43	1604	16323	66.62
ZTECH	SM	29-Aug-2024	334.70	327.10	345.10	318.05	345.00	343.05	331.98	170400	565.70	129	109200	64.08
ZUARI	EQ	29-Aug-2024	206.05	206.70	208.80	202.99	203.00	203.65	205.27	135368	277.87	7405	62939	46.49
ZUARIIND	EQ	29-Aug-2024	378.65	379.60	381.90	360.10	365.20	362.55	367.31	107547	395.03	7321	51787	48.15
ZYDUSLIFE	EQ	29-Aug-2024	1138.30	1138.30	1144.60	1119.10	1131.95	1132.05	1130.56	2424171	27406.64	68257	1323913	54.61
ZYDUSWELL	EQ	29-Aug-2024	2289.20	2314.45	2317.95	2247.00	2255.00	2255.05	2268.66	16298	369.75	3742	7564	46.41