nse-sec-bhavdata-full-2024-09-04.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	04-Sep-2024	123.83	121.50	121.50	120.00	120.00	120.00	121.21	754	0.91	4	754	100.00
20MICRONS	EQ	04-Sep-2024	315.20	314.50	340.00	311.00	326.50	327.20	328.53	755362	2481.61	31678	249664	33.05
21STCENMGM	BE	04-Sep-2024	125.58	128.09	128.09	128.09	128.09	128.09	128.09	3375	4.32	18	-	-
360ONE	EQ	04-Sep-2024	1095.15	1081.50	1114.00	1067.60	1091.00	1091.20	1099.78	557096	6126.81	34691	370742	66.55
3IINFOLTD	EQ	04-Sep-2024	33.81	33.49	34.06	33.25	33.61	33.46	33.55	782061	262.36	5975	430832	55.09
3MINDIA	EQ	04-Sep-2024	35717.75	35650.00	36244.00	34866.00	35130.00	34964.00	35322.40	13516	4774.18	5570	7931	58.68
3PLAND	BE	04-Sep-2024	42.34	43.10	44.25	41.70	44.15	44.14	43.63	21892	9.55	164	-	-
574GS2026	GS	04-Sep-2024	99.59	99.65	99.65	98.60	98.60	98.60	99.52	8	0.01	2	7	87.50
585GS2030	GS	04-Sep-2024	94.75	94.75	95.25	94.70	95.25	95.25	94.96	190	0.18	3	100	52.63
5PAISA	EQ	04-Sep-2024	525.05	525.00	525.45	517.30	524.00	519.60	520.72	44253	230.43	4373	21883	49.45
63MOONS	EQ	04-Sep-2024	360.35	378.35	378.35	363.90	378.35	378.35	376.20	471549	1773.94	3009	307223	65.15
654GS2032	GS	04-Sep-2024	99.20	99.30	99.30	99.30	99.30	99.30	99.30	1	0.00	1	1	100.00
667GS2035	GS	04-Sep-2024	99.80	99.45	99.45	99.40	99.40	99.40	99.45	50	0.05	4	50	100.00
667GS2050	GS	04-Sep-2024	99.40	98.30	98.30	97.90	97.90	97.90	97.92	309	0.30	3	309	100.00
676GS2061	GS	04-Sep-2024	95.81	97.99	97.99	97.50	97.50	97.50	97.50	5647	5.51	6	5647	100.00
68GS2060	GS	04-Sep-2024	98.00	98.00	99.00	98.00	98.01	98.01	98.01	1999	1.96	11	1999	100.00
695GS2061	GS	04-Sep-2024	99.51	99.51	99.51	99.51	99.51	99.51	99.51	300	0.30	1	300	100.00
699GS2026	GS	04-Sep-2024	102.90	102.51	102.65	102.50	102.61	102.61	102.55	3677	3.77	5	3677	100.00
699GS2051	GS	04-Sep-2024	101.39	101.75	101.75	101.20	101.39	101.23	101.24	10032	10.16	5	10016	99.84
702GS2027	GS	04-Sep-2024	102.03	102.03	102.03	102.03	102.03	102.03	102.03	1001	1.02	2	1001	100.00
702GS2031	GS	04-Sep-2024	103.55	102.80	102.80	102.00	102.75	102.75	102.00	3273	3.34	4	3271	99.94
704GS2029	GS	04-Sep-2024	102.05	102.05	102.05	102.05	102.05	102.05	102.05	100	0.10	2	100	100.00
706GS2028	GS	04-Sep-2024	103.54	103.54	103.60	103.54	103.60	103.60	103.55	709	0.73	2	709	100.00
710GS2029	GS	04-Sep-2024	104.42	104.59	104.59	104.03	104.10	104.03	104.04	7501	7.80	3	7501	100.00
716GS2050	GS	04-Sep-2024	103.35	103.10	103.13	103.10	103.13	103.13	103.10	2200	2.27	2	2200	100.00
717GS2030	GS	04-Sep-2024	104.25	104.15	104.15	104.15	104.15	104.15	104.15	1	0.00	1	1	100.00
718GS2033	GS	04-Sep-2024	102.53	102.15	102.65	102.15	102.65	102.65	102.40	6000	6.14	4	5550	92.50
718GS2037	GS	04-Sep-2024	103.25	103.45	104.25	103.44	104.19	104.19	103.86	136048	141.30	28	126350	92.87
71GS2034	GS	04-Sep-2024	104.00	104.11	104.11	104.11	104.11	104.11	104.11	200	0.21	2	100	50.00
723GS2039	GS	04-Sep-2024	104.80	104.80	106.10	104.80	105.00	105.00	105.13	2300	2.42	3	2000	86.96
725GS2063	GS	04-Sep-2024	104.69	104.60	105.30	104.60	105.30	105.16	104.95	23900	25.08	8	23900	100.00
726GS2032	GS	04-Sep-2024	102.82	103.00	103.00	102.70	102.76	102.81	102.88	86301	88.78	18	86301	100.00
726GS2033	GS	04-Sep-2024	102.85	102.85	103.00	102.85	103.00	102.93	102.94	42700	43.95	7	42700	100.00
727GS2026	GS	04-Sep-2024	98.37	103.00	103.28	103.00	103.28	103.28	103.18	56000	57.78	7	56000	100.00
732GS2030	GS	04-Sep-2024	104.05	104.10	104.20	104.10	104.20	104.20	104.19	1100	1.15	2	1100	100.00
733GS2026	GS	04-Sep-2024	103.31	103.10	103.75	103.10	103.36	103.36	103.25	1000	1.03	8	900	90.00
734GS2064	GS	04-Sep-2024	107.23	106.50	107.45	106.50	107.00	107.00	106.58	1805	1.92	7	1700	94.18
736GS2052	GS	04-Sep-2024	108.00	107.50	107.50	107.50	107.50	107.50	107.50	3000	3.23	2	3000	100.00
737GS2028	GS	04-Sep-2024	104.75	104.10	104.15	104.10	104.15	104.15	104.10	1600	1.67	2	1600	100.00
738GS2027	GS	04-Sep-2024	103.15	103.05	103.29	103.00	103.27	103.23	103.19	63497	65.52	30	55681	87.69
73GS2053	GS	04-Sep-2024	105.60	105.60	105.60	105.59	105.59	105.59	105.59	1850	1.95	5	1850	100.00
740IIFCL33	N1	04-Sep-2024	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	100	1.18	1	100	100.00
741GS2036	GS	04-Sep-2024	105.50	105.50	105.50	105.50	105.50	105.50	105.50	8249	8.70	3	8249	100.00
746GS2073	GS	04-Sep-2024	107.90	109.00	109.00	109.00	109.00	109.00	109.00	75	0.08	1	75	100.00
74GS2062	GS	04-Sep-2024	109.40	107.20	109.25	107.20	108.01	108.01	107.62	200	0.22	4	100	50.00
754GS2036	GS	04-Sep-2024	107.30	107.28	107.37	107.20	107.35	107.33	107.31	486411	521.99	176	448992	92.31
772GS2049	GS	04-Sep-2024	109.00	110.00	110.00	110.00	110.00	110.00	110.00	17	0.02	2	17	100.00
824GS2027	GS	04-Sep-2024	104.50	104.40	104.70	104.00	104.70	104.70	104.44	3520	3.68	9	3020	85.80
82GS2025	GS	04-Sep-2024	101.80	104.00	104.05	104.00	104.05	104.05	104.03	2	0.00	2	1	50.00
92GS2030	GS	04-Sep-2024	116.00	117.50	117.50	117.50	117.50	117.50	117.50	99	0.12	1	99	100.00
A2ZINFRA	BE	04-Sep-2024	17.75	18.10	18.10	17.75	17.75	17.75	18.03	111964	20.19	136	-	-
AAATECH	EQ	04-Sep-2024	119.23	118.90	126.55	115.61	124.20	124.08	122.87	107329	131.87	4040	49173	45.82
AADHARHFC	EQ	04-Sep-2024	418.95	415.00	420.65	411.25	416.00	416.50	417.73	1366308	5707.49	22886	838235	61.35
AAKASH	BE	04-Sep-2024	12.41	12.39	13.00	12.10	12.99	12.94	12.63	207777	26.24	881	-	-
AAREYDRUGS	EQ	04-Sep-2024	72.49	70.40	74.00	70.40	74.00	73.61	73.38	202217	148.39	2310	123100	60.88
AARON	EQ	04-Sep-2024	265.80	265.80	272.00	263.40	271.00	269.95	267.65	10442	27.95	794	3810	36.49
AARTECH	EQ	04-Sep-2024	79.73	79.73	82.66	77.55	80.00	80.44	79.48	210067	166.96	2494	111060	52.87
AARTIDRUGS	EQ	04-Sep-2024	582.70	582.00	585.00	571.75	575.00	574.60	578.62	341736	1977.35	24096	206499	60.43
AARTIIND	EQ	04-Sep-2024	623.10	612.00	621.00	594.45	610.00	609.60	611.62	2723971	16660.36	58994	977832	35.90
AARTIPHARM	EQ	04-Sep-2024	675.10	670.00	688.00	663.10	678.00	679.00	680.01	296342	2015.15	21008	167680	56.58
AARTISURF	EQ	04-Sep-2024	650.20	640.15	660.10	630.00	657.10	657.65	650.19	129619	842.77	3592	108444	83.66
AARVEEDEN	BE	04-Sep-2024	44.25	44.00	44.00	44.00	44.00	44.00	44.00	18271	8.04	39	-	-
AARVI	EQ	04-Sep-2024	146.47	146.98	146.98	143.00	144.00	143.85	143.95	12250	17.63	360	7897	64.47
AATMAJ	SM	04-Sep-2024	27.10	27.10	27.40	27.10	27.10	27.10	27.28	12000	3.27	6	10000	83.33
AAVAS	EQ	04-Sep-2024	1725.75	1725.75	1771.35	1715.75	1746.60	1741.45	1748.27	291609	5098.11	27509	127141	43.60
ABAN	EQ	04-Sep-2024	81.11	80.00	85.10	78.00	83.83	83.95	83.51	328947	274.71	4365	216915	65.94
ABB	EQ	04-Sep-2024	7767.90	7754.90	7765.00	7575.00	7665.00	7639.05	7644.82	301420	23043.01	40727	172753	57.31
ABBOTINDIA	EQ	04-Sep-2024	29690.45	29690.45	29833.95	29536.65	29833.00	29735.45	29716.19	5342	1587.44	2397	2109	39.48
ABCAPITAL	EQ	04-Sep-2024	224.87	220.00	223.98	220.00	221.50	221.74	222.05	2429811	5395.45	22630	984015	40.50
ABCOTS	SM	04-Sep-2024	248.85	236.40	248.80	236.40	248.80	248.80	242.60	1000	2.43	2	500	50.00
ABDL	EQ	04-Sep-2024	349.95	345.00	352.00	340.70	351.20	349.55	346.26	1100235	3809.68	12294	596697	54.23
ABFRL	EQ	04-Sep-2024	315.80	313.90	318.70	309.00	309.50	310.45	312.73	3168705	9909.54	30935	1555541	49.09
ABGSEC	EQ	04-Sep-2024	101.74	101.83	102.34	101.82	101.92	102.20	102.12	213	0.22	8	116	54.46
ABINFRA	SM	04-Sep-2024	76.65	79.60	81.90	76.65	80.00	80.00	79.48	42000	33.38	21	40000	95.24
ABMINTLLTD	BE	04-Sep-2024	60.76	60.76	60.76	60.70	60.70	60.70	60.73	425	0.26	14	-	-
ABSLAMC	EQ	04-Sep-2024	745.15	739.05	746.00	734.00	735.40	735.80	739.64	230533	1705.11	20892	132783	57.60
ABSLBANETF	EQ	04-Sep-2024	52.40	53.95	53.95	52.05	52.25	52.12	52.17	100964	52.67	833	98117	97.18
ABSLLIQUID	EQ	04-Sep-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	639	6.39	14	506	79.19
ABSLNN50ET	EQ	04-Sep-2024	78.03	78.60	78.60	77.02	78.10	78.02	77.89	18628	14.51	433	12280	65.92
ABSLPSE	EQ	04-Sep-2024	11.48	11.44	11.44	11.32	11.42	11.40	11.39	148272	16.89	799	71495	48.22
ABSMARINE	SM	04-Sep-2024	263.40	260.00	267.00	254.40	259.90	258.80	259.54	185000	480.14	176	120000	64.86
ACC	EQ	04-Sep-2024	2341.30	2330.00	2357.00	2318.00	2348.65	2348.55	2345.59	230090	5396.98	18428	101023	43.91
ACCELYA	EQ	04-Sep-2024	1750.75	1733.00	1775.70	1733.00	1746.00	1749.55	1752.33	11125	194.95	2337	5323	47.85
ACCENTMIC	SM	04-Sep-2024	274.35	274.85	275.00	271.00	271.00	272.60	272.58	7000	19.08	13	7000	100.00
ACCORD	SM	04-Sep-2024	26.50	26.50	26.50	26.50	26.50	26.50	26.50	2000	0.53	1	2000	100.00
ACCURACY	BE	04-Sep-2024	11.04	10.81	10.81	10.81	10.81	10.81	10.81	96202	10.40	370	-	-
ACE	EQ	04-Sep-2024	1296.60	1292.00	1303.80	1276.95	1279.15	1279.15	1288.59	190638	2456.53	23871	114250	59.93
ACEINTEG	EQ	04-Sep-2024	33.46	33.01	33.73	33.00	33.40	33.41	33.43	5790	1.94	162	3882	67.05
ACI	EQ	04-Sep-2024	720.80	716.50	737.90	712.75	732.75	732.10	725.77	743954	5399.41	27015	397857	53.48
ACL	EQ	04-Sep-2024	91.20	91.20	91.69	90.56	90.80	90.81	91.06	23558	21.45	1051	11350	48.18
ACLGATI	EQ	04-Sep-2024	101.94	101.17	104.14	101.15	103.50	103.50	103.22	504781	521.04	5941	232037	45.97
ACSAL	SM	04-Sep-2024	67.80	71.15	71.15	71.15	71.15	71.15	71.15	30000	21.35	9	30000	100.00
ADANIENSOL	EQ	04-Sep-2024	1029.20	1015.70	1038.00	1012.00	1030.00	1028.60	1024.49	1079051	11054.76	42345	381225	35.33
ADANIENT	EQ	04-Sep-2024	3036.10	3010.00	3025.00	2955.20	3013.50	3012.35	3005.91	1212270	36439.70	51072	390986	32.25
ADANIGREEN	EQ	04-Sep-2024	1897.90	1877.00	1935.45	1872.00	1929.00	1930.90	1910.48	794724	15183.02	42678	308027	38.76
ADANIPORTS	EQ	04-Sep-2024	1479.55	1472.00	1475.15	1461.05	1473.40	1472.10	1469.92	1122071	16493.59	63757	522189	46.54
ADANIPOWER	EQ	04-Sep-2024	659.10	649.30	659.00	649.00	651.00	650.85	652.31	2484343	16205.65	54901	915336	36.84
ADFFOODS	EQ	04-Sep-2024	259.50	258.80	275.95	257.90	275.45	274.20	268.77	480810	1292.25	14985	177877	37.00
ADL	EQ	04-Sep-2024	103.42	102.03	103.39	99.01	100.65	100.61	101.15	13362	13.52	518	6331	47.38
ADORWELD	EQ	04-Sep-2024	1303.60	1303.60	1318.40	1290.50	1305.00	1307.35	1308.13	10366	135.60	1499	6001	57.89
ADROITINFO	EQ	04-Sep-2024	19.17	19.76	19.76	18.32	19.45	19.29	19.29	73423	14.16	454	44624	60.78
ADROITPP1	E1	04-Sep-2024	5.99	6.21	6.21	6.04	6.13	6.13	6.11	39666	2.42	162	36564	92.18
ADSL	EQ	04-Sep-2024	265.50	263.00	303.40	259.00	301.95	293.90	283.56	7120893	20192.02	107260	1194897	16.78
ADVANIHOTR	EQ	04-Sep-2024	78.13	78.00	78.00	76.06	76.80	76.41	77.04	76287	58.77	3128	40594	53.21
ADVENZYMES	EQ	04-Sep-2024	443.60	441.00	460.75	438.15	459.90	459.00	453.07	266566	1207.74	13765	119272	44.74
AEGISLOG	EQ	04-Sep-2024	836.35	839.00	857.95	827.80	850.00	848.35	848.20	455797	3866.07	23188	190170	41.72
AEROFLEX	EQ	04-Sep-2024	178.37	173.22	178.32	173.22	175.50	175.12	176.18	573375	1010.17	12261	250298	43.65
AERON	ST	04-Sep-2024	125.00	150.00	157.50	150.00	157.50	157.50	151.73	1817000	2757.02	1279	1814000	99.83
AESTHETIK	SM	04-Sep-2024	84.95	85.00	93.00	84.90	91.50	89.90	89.76	306000	274.67	151	178000	58.17
AETHER	EQ	04-Sep-2024	890.45	894.70	937.00	881.10	934.00	931.50	926.30	486004	4501.83	21931	127119	26.16
AFFLE	EQ	04-Sep-2024	1618.60	1602.00	1625.00	1590.00	1610.00	1608.30	1611.56	139166	2242.75	11296	76375	54.88
AFIL	EQ	04-Sep-2024	113.72	111.94	115.90	110.20	115.79	114.88	113.44	199302	226.09	3957	107753	54.07
AGARIND	EQ	04-Sep-2024	1229.80	1222.80	1249.95	1217.45	1244.00	1243.15	1240.25	26022	322.74	4002	12993	49.93
AGARWALFT	ST	04-Sep-2024	98.00	99.90	100.00	99.90	100.00	100.00	99.95	6000	6.00	2	6000	100.00
AGI	EQ	04-Sep-2024	916.55	903.00	925.00	903.00	921.95	921.00	914.91	156145	1428.58	8426	95306	61.04
AGIIL	EQ	04-Sep-2024	979.95	969.00	980.00	951.40	966.00	970.15	973.89	1177	11.46	177	707	60.07
AGNI	SM	04-Sep-2024	43.65	43.65	44.00	43.50	43.65	43.65	43.76	27500	12.04	10	27500	100.00
AGRITECH	EQ	04-Sep-2024	213.24	216.90	216.90	210.30	213.00	212.09	212.45	19259	40.92	790	12932	67.15
AGROPHOS	EQ	04-Sep-2024	45.87	45.90	46.80	44.50	45.20	45.23	45.79	86691	39.69	2136	25467	29.38
AGSTRA	EQ	04-Sep-2024	100.71	98.00	104.77	97.45	103.62	103.39	102.77	946516	972.76	9655	416132	43.96
AGUL	SM	04-Sep-2024	61.75	58.95	58.95	58.95	58.95	58.95	58.95	2000	1.18	1	2000	100.00
AHL	EQ	04-Sep-2024	588.90	585.05	585.15	566.15	573.90	571.25	577.48	439589	2538.53	4528	76431	17.39
AHLADA	EQ	04-Sep-2024	113.12	112.99	114.45	110.72	111.50	111.56	112.21	75092	84.26	843	42696	56.86
AHLEAST	EQ	04-Sep-2024	135.80	134.65	135.90	134.31	135.50	135.39	135.24	13653	18.46	359	11390	83.42
AHLUCONT	EQ	04-Sep-2024	1222.95	1210.00	1218.00	1166.00	1168.40	1167.45	1186.88	138153	1639.71	14354	88172	63.82
AIAENG	EQ	04-Sep-2024	4398.15	4449.90	4449.90	4321.20	4398.10	4385.90	4383.83	27687	1213.75	6689	15194	54.88
AIIL	EQ	04-Sep-2024	1665.60	1650.00	1679.90	1640.00	1665.00	1661.60	1663.82	35743	594.70	3727	22207	62.13
AILIMITED	ST	04-Sep-2024	106.00	106.00	106.00	103.00	103.00	103.00	104.50	6000	6.27	2	6000	100.00
AIMTRON	ST	04-Sep-2024	478.65	461.30	479.00	461.30	469.90	469.90	469.36	64000	300.39	76	61600	96.25
AIRAN	BE	04-Sep-2024	36.20	36.20	38.01	35.50	38.01	38.01	36.66	187624	68.79	1147	-	-
AIROLAM	EQ	04-Sep-2024	131.45	131.55	134.63	129.44	134.00	132.49	132.31	30769	40.71	1248	14298	46.47
AIRTELPP	E1	04-Sep-2024	1160.85	1155.00	1166.45	1144.95	1159.05	1163.35	1158.96	43627	505.62	1492	27356	62.70
AISL	SM	04-Sep-2024	144.45	145.00	149.90	144.00	149.80	149.25	147.55	25200	37.18	21	18000	71.43
AJANTPHARM	EQ	04-Sep-2024	3175.30	3169.40	3275.00	3151.90	3220.00	3229.55	3245.71	228403	7413.31	30198	102771	45.00
AJMERA	EQ	04-Sep-2024	684.35	670.00	685.95	669.10	677.00	676.75	677.24	30565	207.00	2744	15407	50.41
AJOONI	EQ	04-Sep-2024	9.85	10.05	10.34	9.87	10.34	10.34	10.26	7625205	782.69	7316	4336027	56.86
AKANKSHA	ST	04-Sep-2024	130.25	134.00	136.75	130.00	136.75	136.75	134.19	118000	158.35	55	116000	98.31
AKASH	EQ	04-Sep-2024	40.68	40.51	40.88	39.55	40.20	40.12	40.21	42274	17.00	1081	17792	42.09
AKG	EQ	04-Sep-2024	21.33	21.78	21.78	21.11	21.12	21.15	21.23	47535	10.09	441	33413	70.29
AKI	EQ	04-Sep-2024	21.69	21.68	21.69	21.01	21.50	21.44	21.42	76246	16.33	434	38761	50.84
AKIKO	SM	04-Sep-2024	68.20	70.20	70.20	66.40	68.00	68.00	67.60	25600	17.31	14	19200	75.00
AKSHAR	EQ	04-Sep-2024	1.85	1.80	1.90	1.75	1.79	1.78	1.79	6320461	113.07	3202	3395205	53.72
AKSHARCHEM	EQ	04-Sep-2024	337.65	337.00	352.00	337.00	345.00	343.55	345.60	11323	39.13	1076	5343	47.19
AKSHOPTFBR	EQ	04-Sep-2024	9.09	9.17	9.17	8.87	8.92	8.90	8.96	297231	26.63	755	169336	56.97
AKUMS	EQ	04-Sep-2024	854.25	848.90	896.95	833.35	896.95	896.95	869.50	352387	3064.01	11531	204024	57.90
AKZOINDIA	EQ	04-Sep-2024	3509.40	3509.00	3579.90	3500.45	3570.00	3561.30	3549.49	13803	489.94	3768	8144	59.00
ALANKIT	EQ	04-Sep-2024	26.00	25.80	26.40	25.78	26.27	26.08	26.04	1121921	292.13	4470	607986	54.19
ALBERTDAVD	EQ	04-Sep-2024	1664.15	1659.90	1660.20	1555.00	1625.60	1611.45	1612.06	53515	862.69	7054	28696	53.62
ALEMBICLTD	EQ	04-Sep-2024	154.23	152.90	161.40	151.00	156.75	155.52	157.58	2695825	4248.21	31669	1149647	42.65
ALICON	EQ	04-Sep-2024	1513.35	1490.00	1512.90	1478.40	1507.45	1505.30	1497.75	20383	305.29	3136	11188	54.89
ALKALI	EQ	04-Sep-2024	114.08	114.70	118.80	113.21	117.50	117.04	116.68	48328	56.39	1167	31779	65.76
ALKEM	EQ	04-Sep-2024	6108.75	6101.00	6239.25	6059.00	6181.50	6207.80	6199.85	340294	21097.72	39565	221824	65.19
ALKYLAMINE	EQ	04-Sep-2024	2117.10	2117.10	2229.00	2106.35	2178.00	2171.40	2189.11	392897	8600.97	39543	102095	25.99
ALLCARGO	EQ	04-Sep-2024	67.99	67.48	70.50	67.20	68.19	67.99	68.93	4979178	3432.14	28421	1723519	34.61
ALLETEC	SM	04-Sep-2024	416.55	416.30	460.00	406.30	450.00	451.30	450.85	106800	481.51	251	63200	59.18
ALLSEC	EQ	04-Sep-2024	1179.75	1162.10	1178.00	1121.15	1146.05	1146.20	1155.85	30943	357.65	5108	12075	39.02
ALMONDZ	BE	04-Sep-2024	33.62	33.00	34.00	31.95	32.00	32.34	32.75	300808	98.53	593	-	-
ALOKINDS	EQ	04-Sep-2024	26.85	26.60	28.14	26.53	26.99	27.00	27.45	38280358	10506.60	57119	5399664	14.11
ALPA	EQ	04-Sep-2024	104.12	102.00	106.60	101.60	104.48	104.42	104.02	103779	107.95	2864	46175	44.49
ALPEXSOLAR	ST	04-Sep-2024	1000.40	966.00	980.00	950.40	950.40	950.40	954.25	148000	1412.29	304	135600	91.62
ALPHA	EQ	04-Sep-2024	57.78	57.75	57.75	57.01	57.46	57.45	57.44	734817	422.11	5706	492525	67.03
ALPHAETF	EQ	04-Sep-2024	29.46	29.39	29.40	29.00	29.40	29.32	29.29	893313	261.67	3189	768764	86.06
ALPHAGEO	BE	04-Sep-2024	441.10	430.00	439.40	423.40	430.00	427.70	429.59	16648	71.52	455	-	-
ALPL30IETF	EQ	04-Sep-2024	31.25	31.15	31.31	30.85	31.30	31.28	31.13	1074259	334.47	2486	586951	54.64
ALPSINDUS	BE	04-Sep-2024	3.85	3.85	3.85	3.84	3.85	3.85	3.85	19474	0.75	98	-	-
ALUWIND	ST	04-Sep-2024	68.45	68.45	68.45	67.00	67.00	67.00	67.33	18000	12.12	6	18000	100.00
AMBANIORGO	SM	04-Sep-2024	101.60	97.00	97.00	97.00	97.00	97.00	97.00	1000	0.97	1	1000	100.00
AMBER	EQ	04-Sep-2024	4455.15	4443.55	4520.00	4399.65	4505.90	4510.85	4487.01	47908	2149.64	9796	26980	56.32
AMBEY	SM	04-Sep-2024	77.10	75.75	78.95	74.55	76.45	75.85	76.19	102000	77.71	51	66000	64.71
AMBICAAGAR	EQ	04-Sep-2024	30.35	30.00	31.00	29.47	30.31	30.55	30.28	45195	13.69	1250	17678	39.11
AMBIKCO	EQ	04-Sep-2024	1736.75	1736.75	1739.00	1720.95	1735.00	1730.80	1729.82	14477	250.43	2257	7600	52.50
AMBUJACEM	EQ	04-Sep-2024	617.80	615.00	629.00	612.60	627.40	627.10	621.62	2347174	14590.50	55613	1312972	55.94
AMDIND	EQ	04-Sep-2024	76.11	76.16	79.89	75.87	76.75	77.19	78.39	65016	50.97	1157	30782	47.35
AMEYA	SM	04-Sep-2024	106.45	104.50	110.20	104.00	110.00	109.40	106.56	20000	21.31	10	12000	60.00
AMIORG	EQ	04-Sep-2024	1371.90	1360.20	1414.00	1360.20	1400.00	1397.30	1391.17	236364	3288.23	19910	122634	51.88
AMJLAND	BE	04-Sep-2024	54.68	54.00	54.70	53.60	53.60	54.09	54.05	23310	12.60	117	-	-
AMJUMBO	SM	04-Sep-2024	16.05	14.25	15.35	14.25	15.35	15.35	14.80	32000	4.74	4	16000	50.00
AMNPLST	EQ	04-Sep-2024	328.80	322.25	331.80	319.80	321.00	322.50	323.72	19904	64.43	1722	8793	44.18
AMRUTANJAN	EQ	04-Sep-2024	813.10	812.00	819.30	803.25	811.45	807.45	812.92	95152	773.51	9199	18296	19.23
ANANDRATHI	EQ	04-Sep-2024	3893.30	3838.40	3910.85	3830.30	3850.00	3841.25	3867.48	19214	743.10	3219	13027	67.80
ANANTRAJ	EQ	04-Sep-2024	604.40	598.85	615.95	595.10	614.05	611.75	608.03	1165960	7089.40	41603	555359	47.63
ANDHRAPAP	EQ	04-Sep-2024	568.35	567.20	570.65	558.10	561.55	562.65	563.43	75466	425.20	6492	45155	59.83
ANDHRSUGAR	EQ	04-Sep-2024	115.02	113.31	116.90	113.31	115.90	115.93	115.29	325524	375.31	6622	154348	47.42
ANGELONE	EQ	04-Sep-2024	2544.55	2520.00	2590.05	2512.00	2554.30	2552.20	2554.59	529824	13534.84	37142	178447	33.68
ANIKINDS	BE	04-Sep-2024	77.22	74.13	78.50	74.13	77.95	77.79	77.79	9210	7.16	99	-	-
ANLON	ST	04-Sep-2024	460.00	460.00	460.00	453.00	453.00	453.00	455.20	2000	9.10	5	2000	100.00
ANMOL	BE	04-Sep-2024	32.50	32.45	32.45	32.20	32.20	32.20	32.32	17733	5.73	123	-	-
ANNAPURNA	SM	04-Sep-2024	459.90	451.00	478.00	445.05	447.00	447.85	460.03	134500	618.75	224	82000	60.97
ANSALAPI	BZ	04-Sep-2024	9.59	9.54	10.06	9.54	10.03	9.99	9.94	123256	12.25	183	-	-
ANTGRAPHIC	BE	04-Sep-2024	2.10	1.99	1.99	1.99	1.99	1.99	1.99	632154	12.58	977	-	-
ANUP	EQ	04-Sep-2024	2238.95	2229.00	2315.65	2215.55	2290.00	2289.35	2281.14	63966	1459.15	9959	33566	52.47
ANURAS	EQ	04-Sep-2024	777.80	770.00	780.00	770.00	772.50	773.15	775.81	27428	212.79	2637	14493	52.84
APARINDS	EQ	04-Sep-2024	8817.65	8816.95	9019.95	8772.05	9000.00	8978.45	8903.63	286387	25498.84	15823	231795	80.94
APCL	EQ	04-Sep-2024	186.13	188.00	188.00	181.50	181.50	182.51	184.81	19123	35.34	1164	10566	55.25
APCOTEXIND	EQ	04-Sep-2024	452.10	452.10	456.65	437.50	438.25	438.20	444.32	103772	461.08	12885	44552	42.93
APEX	EQ	04-Sep-2024	260.20	257.00	268.80	256.95	264.50	264.40	264.40	185923	491.58	9646	58795	31.62
APLAPOLLO	EQ	04-Sep-2024	1429.10	1423.00	1469.00	1423.00	1455.85	1455.35	1456.56	450219	6557.71	30580	255529	56.76
APLLTD	EQ	04-Sep-2024	1066.85	1058.00	1134.00	1051.15	1115.00	1116.20	1106.62	432870	4790.23	26154	147151	33.99
APOLLO	EQ	04-Sep-2024	103.39	102.60	104.09	101.84	102.00	101.99	102.77	2571847	2643.02	19350	1291583	50.22
APOLLOHOSP	EQ	04-Sep-2024	6844.85	6838.00	6938.00	6790.05	6925.00	6930.90	6879.51	389768	26814.12	48161	234351	60.13
APOLLOPIPE	EQ	04-Sep-2024	653.75	649.95	660.00	636.00	655.10	657.25	651.62	241573	1574.15	15720	72317	29.94
APOLLOTYRE	EQ	04-Sep-2024	502.90	500.10	509.70	500.10	509.25	508.70	506.01	2143460	10846.20	37056	813833	37.97
APOLSINHOT	EQ	04-Sep-2024	1788.90	1762.05	1871.75	1730.00	1756.00	1760.20	1788.78	10840	193.90	1248	5719	52.76
APRAMEYA	SM	04-Sep-2024	64.85	64.10	64.95	63.30	64.45	64.40	64.29	78000	50.15	37	72000	92.31
APS	ST	04-Sep-2024	496.80	492.00	518.80	486.00	506.05	512.20	502.95	48500	243.93	93	45000	92.78
APTECHT	EQ	04-Sep-2024	231.60	227.70	238.40	227.70	233.58	233.92	234.56	405119	950.24	9522	127663	31.51
APTUS	EQ	04-Sep-2024	321.35	321.45	327.00	318.25	323.00	323.35	322.24	636188	2050.07	29480	327293	51.45
ARABIAN	SM	04-Sep-2024	83.25	82.80	83.00	82.80	83.00	83.00	82.92	6000	4.98	3	6000	100.00
ARCHIDPLY	BE	04-Sep-2024	134.31	131.00	135.00	128.20	133.90	131.57	131.78	4553	6.00	90	-	-
ARCHIES	EQ	04-Sep-2024	31.03	30.85	33.45	30.20	30.48	30.59	31.89	2463919	785.71	9255	1037233	42.10
ARE&M	EQ	04-Sep-2024	1509.40	1499.00	1518.85	1484.00	1493.00	1487.15	1496.63	437224	6543.64	44495	286583	65.55
ARENTERP	BE	04-Sep-2024	52.94	52.94	54.00	50.51	51.10	52.59	52.19	1926	1.01	42	-	-
ARHAM	SM	04-Sep-2024	131.45	130.00	133.90	128.20	133.90	133.90	131.11	8000	10.49	7	7000	87.50
ARIES	EQ	04-Sep-2024	294.30	288.05	294.00	286.45	291.00	291.15	290.64	68514	199.13	3982	35214	51.40
ARIHANTACA	SM	04-Sep-2024	179.00	178.00	180.00	176.00	180.00	180.00	177.50	3200	5.68	4	3200	100.00
ARIHANTCAP	EQ	04-Sep-2024	94.96	93.10	102.99	93.10	102.10	101.99	99.37	7936331	7886.05	54893	2252303	28.38
ARIHANTSUP	EQ	04-Sep-2024	335.00	334.20	334.80	327.00	328.00	329.70	330.93	41907	138.68	7769	15989	38.15
ARISTO	SM	04-Sep-2024	98.15	100.00	100.85	97.20	100.85	99.00	99.35	4800	4.77	3	4800	100.00
ARMANFIN	EQ	04-Sep-2024	1733.50	1730.00	1730.00	1692.00	1699.00	1699.55	1709.80	39652	677.97	3914	29266	73.81
AROGRANITE	EQ	04-Sep-2024	59.18	59.16	60.29	58.70	58.88	58.90	59.19	55222	32.69	781	38315	69.38
ARROWGREEN	EQ	04-Sep-2024	832.45	830.70	874.90	823.00	867.00	866.20	856.31	89602	767.28	5643	47456	52.96
ARSSINFRA	BE	04-Sep-2024	19.00	19.00	19.64	18.61	19.50	19.28	19.15	2846	0.55	33	-	-
ARTEMISMED	EQ	04-Sep-2024	270.80	267.00	275.05	267.00	270.60	269.90	270.98	146429	396.80	6152	77760	53.10
ARTNIRMAN	BE	04-Sep-2024	67.77	66.41	68.77	64.61	68.45	68.45	66.92	9181	6.14	43	-	-
ARVEE	BE	04-Sep-2024	188.00	187.95	187.95	178.80	186.00	181.02	180.04	3124	5.62	33	-	-
ARVIND	EQ	04-Sep-2024	394.10	386.15	402.80	386.15	394.00	394.05	396.63	825200	3273.03	22371	194371	23.55
ARVINDFASN	EQ	04-Sep-2024	558.55	558.00	583.00	548.00	580.00	580.25	567.73	1598260	9073.86	81972	869848	54.42
ARVSMART	EQ	04-Sep-2024	746.00	740.00	744.45	730.00	739.95	738.65	738.68	147564	1090.02	6398	124559	84.41
ASAHIINDIA	EQ	04-Sep-2024	656.50	656.50	688.00	652.00	681.50	678.30	674.70	597149	4028.99	24829	104864	17.56
ASAHISONG	BE	04-Sep-2024	520.00	519.95	539.00	511.00	534.90	533.50	530.09	12884	68.30	398	-	-
ASAL	EQ	04-Sep-2024	810.55	806.90	818.90	801.50	809.70	808.20	810.71	25256	204.75	3267	8635	34.19
ASALCBR	EQ	04-Sep-2024	916.90	910.00	915.50	902.45	910.25	913.25	910.49	40523	368.96	4993	22421	55.33
ASHALOG	SM	04-Sep-2024	138.60	136.05	140.00	134.05	140.00	139.45	137.04	61000	83.60	60	41000	67.21
ASHAPURMIN	EQ	04-Sep-2024	316.90	316.90	331.00	314.10	320.00	319.65	323.37	343900	1112.06	15047	181839	52.88
ASHIANA	EQ	04-Sep-2024	329.25	328.50	333.35	324.10	326.00	325.85	328.39	97413	319.90	7855	39327	40.37
ASHIMASYN	BE	04-Sep-2024	33.30	32.65	32.65	32.63	32.63	32.63	32.64	92754	30.28	359	-	-
ASHOKA	EQ	04-Sep-2024	235.36	235.00	238.00	232.00	237.30	236.69	235.88	1313215	3097.57	18346	501478	38.19
ASHOKAMET	EQ	04-Sep-2024	19.79	19.80	20.00	19.09	19.43	19.40	19.48	58645	11.42	490	39932	68.09
ASHOKLEY	EQ	04-Sep-2024	251.00	247.80	252.10	247.60	251.00	250.50	250.60	5452449	13663.66	60138	3191437	58.53
ASIANENE	EQ	04-Sep-2024	425.70	415.00	433.40	412.05	420.00	418.75	421.92	176878	746.29	4395	77709	43.93
ASIANHOTNR	EQ	04-Sep-2024	180.73	189.60	189.60	182.11	182.20	183.32	184.97	737	1.36	81	359	48.71
ASIANPAINT	EQ	04-Sep-2024	3154.85	3155.50	3252.00	3155.50	3233.80	3231.65	3226.73	2379110	76767.48	185570	821649	34.54
ASIANTILES	EQ	04-Sep-2024	86.62	85.25	89.50	85.25	88.56	88.74	87.93	1579065	1388.54	12633	687235	43.52
ASKAUTOLTD	EQ	04-Sep-2024	448.75	444.95	457.80	442.00	455.15	455.70	452.58	476467	2156.40	6001	383079	80.40
ASMS	EQ	04-Sep-2024	17.10	17.00	17.70	16.86	17.47	17.22	17.19	212119	36.47	1206	107655	50.75
ASPINWALL	EQ	04-Sep-2024	288.70	292.00	301.95	286.90	297.00	293.75	293.96	32041	94.19	1151	10250	31.99
ASPIRE	SM	04-Sep-2024	88.55	86.65	86.65	86.65	86.65	86.65	86.65	2000	1.73	1	2000	100.00
ASTEC	EQ	04-Sep-2024	1201.50	1200.05	1235.95	1199.05	1226.00	1203.25	1215.49	21432	260.50	2969	12507	58.36
ASTERDM	EQ	04-Sep-2024	400.30	400.30	409.00	398.75	406.80	406.85	406.85	1087775	4425.64	17397	690165	63.45
ASTRAL	EQ	04-Sep-2024	1926.05	1910.75	1943.50	1910.75	1937.80	1935.80	1933.80	256231	4954.99	24759	121768	47.52
ASTRAMICRO	EQ	04-Sep-2024	880.20	879.80	901.80	875.10	877.15	879.00	887.42	246550	2187.94	22191	122024	49.49
ASTRAZEN	EQ	04-Sep-2024	6876.90	6880.00	7060.00	6844.50	6949.00	6900.20	6941.19	16781	1164.80	4516	4762	28.38
ASTRON	EQ	04-Sep-2024	24.20	24.20	24.87	23.65	23.67	23.75	23.87	30650	7.32	287	19846	64.75
ATAL-RE	BE	04-Sep-2024	0.23	0.13	0.32	0.13	0.32	0.16	0.24	4167198	10.11	1451	-	-
ATALREAL	BE	04-Sep-2024	7.22	7.22	7.50	7.17	7.49	7.44	7.41	137062	10.16	352	-	-
ATAM	EQ	04-Sep-2024	163.65	163.65	164.00	157.77	157.99	158.31	160.54	134398	215.76	2374	59120	43.99
ATFL	EQ	04-Sep-2024	837.30	835.00	843.40	816.80	838.10	835.20	832.25	31467	261.88	3228	17028	54.11
ATGL	EQ	04-Sep-2024	851.10	840.00	858.95	837.60	852.00	854.55	851.45	4048064	34467.19	73005	2361040	58.33
ATL	EQ	04-Sep-2024	48.55	48.00	49.50	48.00	49.05	48.82	48.60	233425	113.43	3681	115715	49.57
ATLANTAA	BE	04-Sep-2024	52.80	53.85	53.85	53.85	53.85	53.85	53.85	22933	12.35	61	-	-
ATMASTCO	ST	04-Sep-2024	262.05	264.85	264.85	249.50	255.10	257.85	254.96	72000	183.57	85	66400	92.22
ATUL	EQ	04-Sep-2024	7927.10	7888.00	7999.25	7844.70	7902.90	7916.90	7942.62	64779	5145.15	8413	46986	72.53
ATULAUTO	BE	04-Sep-2024	699.00	698.00	724.00	670.30	714.90	713.55	712.94	106680	760.56	3112	-	-
AUBANK	EQ	04-Sep-2024	674.25	680.00	692.60	671.10	686.80	687.75	683.18	5338608	36472.21	98480	1439644	26.97
AURDIS	SM	04-Sep-2024	367.25	368.00	394.00	367.80	390.00	387.00	381.06	16500	62.87	31	13500	81.82
AURIONPRO	EQ	04-Sep-2024	1861.40	1872.00	1948.00	1866.05	1895.00	1894.30	1908.91	105368	2011.39	15871	66450	63.06
AUROIMPEX	SM	04-Sep-2024	87.00	87.00	88.00	84.50	84.50	84.75	86.68	56000	48.54	31	43200	77.14
AUROPHARMA	EQ	04-Sep-2024	1549.40	1528.00	1556.50	1528.00	1549.80	1550.15	1549.50	1069656	16574.33	40602	695020	64.98
AURUM	BE	04-Sep-2024	218.92	218.92	227.20	210.50	225.00	225.11	224.06	235415	527.47	626	-	-
AURUMPP1	X1	04-Sep-2024	177.15	180.00	185.90	175.00	185.00	185.00	184.79	36600	67.63	66	36600	100.00
AUSOMENT	BE	04-Sep-2024	95.50	95.50	95.50	93.70	95.00	95.00	94.83	1257	1.19	19	-	-
AUTOAXLES	EQ	04-Sep-2024	2005.70	1998.00	2021.75	1988.45	2002.00	2003.65	2003.15	6313	126.46	1759	3650	57.82
AUTOBEES	EQ	04-Sep-2024	265.33	264.48	265.00	262.80	264.98	264.58	263.75	117186	309.07	3922	63543	54.22
AUTOIETF	EQ	04-Sep-2024	26.54	26.54	26.55	26.28	26.55	26.48	26.41	340181	89.83	3101	231953	68.19
AUTOIND	EQ	04-Sep-2024	142.97	141.90	145.40	140.41	142.00	141.02	142.56	228283	325.45	5918	99137	43.43
AVADHSUGAR	EQ	04-Sep-2024	737.85	731.00	747.45	712.35	733.00	733.50	735.49	108311	796.62	6076	41031	37.88
AVALON	EQ	04-Sep-2024	521.00	519.80	520.75	511.55	517.00	517.90	515.90	90120	464.93	11273	45163	50.11
AVANTEL	EQ	04-Sep-2024	174.13	172.98	173.65	170.31	172.36	171.49	172.11	507779	873.93	13372	272122	53.59
AVANTIFEED	EQ	04-Sep-2024	679.20	675.00	699.40	673.05	677.95	676.00	684.96	743745	5094.37	27784	217060	29.18
AVG	EQ	04-Sep-2024	456.20	456.00	458.50	450.00	455.05	456.70	454.31	12624	57.35	1688	7177	56.85
AVONMORE	BE	04-Sep-2024	14.43	14.71	14.71	14.71	14.71	14.71	14.71	97052	14.28	68	-	-
AVPINFRA	SM	04-Sep-2024	182.10	183.50	184.50	178.00	178.95	178.90	180.96	102400	185.30	64	62400	60.94
AVROIND	EQ	04-Sep-2024	176.80	176.10	181.50	172.01	175.55	179.12	177.75	84000	149.31	2388	36848	43.87
AVSL	ST	04-Sep-2024	186.10	195.40	195.40	195.40	195.40	195.40	195.40	1000	1.95	1	1000	100.00
AVTNPL	EQ	04-Sep-2024	90.60	89.69	91.15	89.00	90.34	90.78	90.24	187889	169.55	4287	88022	46.85
AWFIS	EQ	04-Sep-2024	773.50	768.05	795.00	760.00	783.00	782.55	780.98	342166	2672.25	20751	88197	25.78
AWHCL	EQ	04-Sep-2024	710.30	707.20	720.00	704.55	713.90	711.60	710.53	89196	633.77	5230	54779	61.41
AWL	EQ	04-Sep-2024	369.65	365.10	376.80	365.10	372.75	372.95	372.67	2872489	10704.78	35101	886656	30.87
AXISBANK	EQ	04-Sep-2024	1191.60	1182.70	1189.65	1173.30	1179.00	1177.70	1177.75	6527941	76882.72	220127	3901360	59.76
AXISBNKETF	EQ	04-Sep-2024	527.12	524.43	525.27	523.65	524.10	524.16	524.04	30117	157.83	78	23659	78.56
AXISBPSETF	EQ	04-Sep-2024	12.00	12.30	12.30	11.94	12.02	12.00	11.99	43639	5.23	488	32221	73.84
AXISCADES	EQ	04-Sep-2024	586.25	586.80	602.85	568.50	570.95	571.15	584.83	421638	2465.86	17917	219860	52.14
AXISCETF	EQ	04-Sep-2024	123.57	122.81	126.69	122.25	126.69	124.99	123.32	13472	16.61	118	6839	50.76
AXISGOLD	EQ	04-Sep-2024	60.67	62.50	62.50	60.04	60.34	60.18	60.35	1238310	747.37	1615	1148955	92.78
AXISHCETF	EQ	04-Sep-2024	146.35	150.01	150.01	144.99	147.71	147.35	145.96	13799	20.14	182	7254	52.57
AXISILVER	EQ	04-Sep-2024	83.59	83.50	83.50	82.10	82.35	82.34	82.54	47464	39.18	545	46242	97.43
AXISNIFTY	EQ	04-Sep-2024	273.76	272.79	273.32	271.57	273.00	272.41	272.49	8875	24.18	173	7796	87.84
AXISTECETF	EQ	04-Sep-2024	454.23	455.70	455.70	446.85	452.00	450.27	448.31	7492	33.59	144	6550	87.43
AXITA	EQ	04-Sep-2024	24.06	23.95	25.78	21.96	22.00	22.56	23.92	46839559	11205.58	66083	18208996	38.88
AXSENSEX	EQ	04-Sep-2024	84.00	86.50	86.50	83.15	83.98	83.92	83.37	1566	1.31	44	1367	87.29
AYMSYNTEX	BE	04-Sep-2024	149.67	154.85	157.15	149.68	157.15	157.15	156.38	169207	264.60	849	-	-
AZAD	EQ	04-Sep-2024	1507.85	1500.00	1624.90	1492.85	1573.00	1569.30	1572.21	410384	6452.11	32222	179503	43.74
BABAFP	SM	04-Sep-2024	54.00	53.20	53.20	52.50	52.60	52.60	52.92	12800	6.77	6	9600	75.00
BAFNAPH	BE	04-Sep-2024	83.15	80.50	82.90	79.50	80.00	80.00	80.16	4320	3.46	53	-	-
BAGFILMS	EQ	04-Sep-2024	9.69	9.61	10.65	9.33	10.64	10.60	10.51	2578749	271.06	3296	1452951	56.34
BAHETI	SM	04-Sep-2024	381.35	381.00	390.45	380.00	389.80	384.90	384.45	3750	14.42	5	2250	60.00
BAIDFIN	BE	04-Sep-2024	14.61	14.42	14.84	14.42	14.65	14.66	14.69	170346	25.02	556	-	-
BAJAJ-AUTO	EQ	04-Sep-2024	11043.65	11012.00	11029.85	10908.90	10990.00	10963.70	10948.32	324246	35499.50	40811	222851	68.73
BAJAJCON	EQ	04-Sep-2024	281.15	281.10	288.95	276.15	277.00	277.65	282.91	1297197	3669.88	30244	419332	32.33
BAJAJELEC	EQ	04-Sep-2024	979.30	977.00	986.70	967.20	977.00	973.15	974.71	39772	387.66	5377	22051	55.44
BAJAJFINSV	EQ	04-Sep-2024	1865.60	1840.20	1879.70	1833.05	1865.35	1871.90	1867.90	2634954	49218.37	125251	1254219	47.60
BAJAJHCARE	EQ	04-Sep-2024	385.60	380.20	390.45	380.20	388.80	388.05	387.11	75075	290.62	3814	37945	50.54
BAJAJHIND	EQ	04-Sep-2024	41.39	40.93	41.98	40.04	40.23	40.15	40.91	21411587	8758.57	44825	8721601	40.73
BAJAJHLDNG	EQ	04-Sep-2024	10903.90	10625.00	11185.00	10602.05	11005.00	11067.70	11029.01	139699	15407.42	33348	36212	25.92
BAJEL	EQ	04-Sep-2024	261.95	258.90	271.65	252.00	266.00	265.20	263.63	277891	732.61	12891	122408	44.05
BAJFINANCE	EQ	04-Sep-2024	7353.80	7254.95	7377.00	7245.25	7297.90	7299.50	7307.13	886746	64795.69	79615	400080	45.12
BALAJITELE	BE	04-Sep-2024	69.76	69.55	70.65	67.00	69.15	68.28	68.68	102388	70.33	713	-	-
BALAMINES	EQ	04-Sep-2024	2197.45	2190.00	2239.00	2181.00	2203.00	2206.05	2219.63	68736	1525.69	8504	31858	46.35
BALAXI	EQ	04-Sep-2024	107.00	107.60	108.25	106.11	108.00	107.56	107.26	22840	24.50	1627	7353	32.19
BALCO	SM	04-Sep-2024	77.20	76.45	76.45	68.95	71.30	70.70	71.26	162000	115.43	133	104400	64.44
BALKRISHNA	EQ	04-Sep-2024	26.55	26.26	28.45	26.26	27.32	27.57	27.56	698060	192.40	5805	174797	25.04
BALKRISIND	EQ	04-Sep-2024	2926.10	2916.20	2960.00	2890.10	2955.80	2954.90	2943.11	390368	11488.95	28301	211941	54.29
BALMLAWRIE	EQ	04-Sep-2024	279.55	279.55	279.90	275.00	277.30	276.70	277.33	234665	650.81	6615	131515	56.04
BALPHARMA	BE	04-Sep-2024	132.04	125.43	138.64	125.43	138.64	138.64	131.95	82068	108.29	808	-	-
BALRAMCHIN	EQ	04-Sep-2024	587.65	583.30	605.35	579.25	587.50	587.10	594.56	2474848	14714.53	37534	825855	33.37
BALUFORGE	EQ	04-Sep-2024	778.60	766.90	784.40	750.00	775.00	768.70	767.41	516817	3966.13	11302	210889	40.81
BANARBEADS	EQ	04-Sep-2024	97.75	99.40	100.90	98.04	99.99	99.92	99.46	22805	22.68	1879	6675	29.27
BANARISUG	EQ	04-Sep-2024	3316.85	3310.00	3439.00	3291.35	3415.10	3394.55	3366.38	7713	259.65	1582	5452	70.69
BANCOINDIA	EQ	04-Sep-2024	688.55	685.95	685.95	676.00	680.00	677.60	680.38	53305	362.68	4007	28854	54.13
BANDHANBNK	EQ	04-Sep-2024	201.37	196.50	203.44	196.50	199.60	199.61	200.73	19074638	38288.25	67204	10274320	53.86
BANG	EQ	04-Sep-2024	58.80	58.80	59.01	56.11	56.14	56.39	57.45	40043	23.00	629	30961	77.32
BANKA	EQ	04-Sep-2024	130.04	130.04	135.85	125.00	130.00	128.88	128.94	20599	26.56	210	13723	66.62
BANKBARODA	EQ	04-Sep-2024	250.70	247.95	249.45	242.35	243.35	243.50	245.09	17943213	43976.53	147600	7907000	44.07
BANKBEES	EQ	04-Sep-2024	529.76	528.00	529.56	526.14	528.27	528.86	527.95	622395	3285.94	10233	435438	69.96
BANKBETF	EQ	04-Sep-2024	51.98	52.22	52.22	51.53	51.78	51.65	51.80	74632	38.66	290	68447	91.71
BANKETF	EQ	04-Sep-2024	520.26	519.15	519.36	517.26	518.54	518.40	517.98	2278	11.80	515	2020	88.67
BANKETFADD	EQ	04-Sep-2024	52.42	52.14	52.25	51.99	52.00	52.07	52.03	7589240	3948.78	680	7511859	98.98
BANKIETF	EQ	04-Sep-2024	52.50	52.53	52.53	52.05	52.30	52.23	52.18	390337	203.70	1430	316805	81.16
BANKINDIA	EQ	04-Sep-2024	118.90	117.74	118.25	116.85	117.70	117.93	117.77	4975266	5859.54	27274	2900305	58.29
BANKNIFTY1	EQ	04-Sep-2024	529.95	528.59	529.21	526.37	527.80	527.52	527.29	44154	232.82	396	42507	96.27
BANSALWIRE	EQ	04-Sep-2024	438.90	434.70	445.00	428.15	437.90	431.40	437.52	444768	1945.96	13963	187265	42.10
BANSWRAS	EQ	04-Sep-2024	147.24	146.97	148.10	145.11	145.99	145.80	146.26	36478	53.35	885	25702	70.46
BARBEQUE	EQ	04-Sep-2024	623.55	623.55	630.00	616.50	621.05	619.65	621.85	34516	214.64	4493	15996	46.34
BASF	EQ	04-Sep-2024	6513.80	6499.05	6599.00	6454.15	6590.00	6562.20	6556.11	12350	809.68	3381	7238	58.61
BASILIC	ST	04-Sep-2024	568.10	569.65	596.50	556.00	596.50	596.50	591.81	85200	504.22	217	83700	98.24
BASML	EQ	04-Sep-2024	61.73	61.75	64.70	61.00	63.00	63.06	63.47	1433979	910.15	9267	776773	54.17
BATAINDIA	EQ	04-Sep-2024	1467.85	1448.00	1470.00	1441.90	1445.00	1446.85	1454.48	181540	2640.47	10213	104152	57.37
BAWEJA	SM	04-Sep-2024	84.25	83.30	84.00	83.00	83.90	83.90	83.43	16800	14.02	19	12000	71.43
BAYERCROP	EQ	04-Sep-2024	6368.25	6368.20	6559.90	6365.00	6501.00	6498.65	6400.93	110801	7092.30	6392	97129	87.66
BBETF0432	EQ	04-Sep-2024	1180.99	1179.97	1181.68	1176.70	1177.50	1177.95	1178.01	1116	13.15	23	1009	90.41
BBL	EQ	04-Sep-2024	5341.45	5265.95	5410.00	5250.00	5323.00	5289.15	5350.33	24877	1331.00	7928	11107	44.65
BBNPNBETF	EQ	04-Sep-2024	51.56	51.56	51.65	51.06	51.65	51.24	51.25	5132	2.63	33	5092	99.22
BBNPPGOLD	EQ	04-Sep-2024	70.85	70.25	70.70	70.00	70.00	70.05	70.17	628	0.44	44	605	96.34
BBOX	BE	04-Sep-2024	546.10	542.30	543.00	527.00	532.00	529.65	535.75	107782	577.44	3488	-	-
BBTC	EQ	04-Sep-2024	2673.75	2613.60	2774.00	2611.75	2745.00	2750.10	2710.08	576985	15636.75	44563	79733	13.82
BBTCL	EQ	04-Sep-2024	230.71	230.00	233.11	229.50	230.98	230.28	230.91	3255	7.52	169	2545	78.19
BCLIND	EQ	04-Sep-2024	57.21	56.79	58.00	56.54	57.95	57.65	57.39	956245	548.80	9691	432330	45.21
BCONCEPTS	EQ	04-Sep-2024	657.50	647.70	724.90	630.05	683.75	684.30	699.55	134057	937.79	12526	53856	40.17
BDL	EQ	04-Sep-2024	1320.25	1322.00	1366.00	1319.00	1327.75	1327.10	1340.85	1504314	20170.54	69448	386890	25.72
BEACON	SM	04-Sep-2024	102.40	100.00	102.00	100.00	101.00	100.85	100.81	84000	84.68	40	62000	73.81
BEARDSELL	EQ	04-Sep-2024	34.47	33.60	36.00	33.60	35.99	35.85	35.04	66838	23.42	1450	32869	49.18
BECTORFOOD	EQ	04-Sep-2024	1629.35	1629.00	1658.55	1568.95	1590.80	1593.20	1617.10	175184	2832.90	17614	84988	48.51
BEDMUTHA	EQ	04-Sep-2024	220.29	224.70	225.00	215.51	222.00	220.79	220.94	13834	30.57	798	7407	53.54
BEL	EQ	04-Sep-2024	297.15	297.15	301.90	295.30	299.00	298.95	298.84	17937646	53605.22	169249	6369346	35.51
BEML	EQ	04-Sep-2024	3850.75	3839.95	4188.80	3824.35	4108.00	4106.70	4067.02	2271152	92368.18	162826	335154	14.76
BEPL	EQ	04-Sep-2024	166.83	162.80	177.00	162.80	173.00	172.50	172.48	7208347	12432.69	69100	2237615	31.04
BERGEPAINT	EQ	04-Sep-2024	576.80	576.40	599.50	574.70	598.00	597.70	591.75	5339588	31597.12	117464	1057890	19.81
BESTAGRO	EQ	04-Sep-2024	674.00	667.00	684.10	657.90	671.05	673.90	672.17	99631	669.69	8452	41546	41.70
BETA	SM	04-Sep-2024	1823.60	1825.00	1825.00	1711.05	1760.00	1762.50	1760.98	10300	181.38	88	7400	71.84
BEWLTD	SM	04-Sep-2024	1455.00	1428.00	1442.80	1410.00	1438.00	1438.00	1426.82	1625	23.19	11	1375	84.62
BFINVEST	EQ	04-Sep-2024	587.95	585.50	591.20	582.85	588.40	587.45	587.01	24016	140.98	1771	13628	56.75
BFSI	EQ	04-Sep-2024	24.47	24.06	24.49	24.06	24.44	24.44	24.40	540408	131.84	1751	443273	82.03
BFUTILITIE	EQ	04-Sep-2024	783.75	777.00	785.00	763.80	765.00	765.85	772.96	193964	1499.26	10461	95783	49.38
BGRENERGY	BE	04-Sep-2024	50.31	49.35	49.66	49.35	49.66	49.66	49.49	122268	60.50	280	-	-
BHAGCHEM	EQ	04-Sep-2024	393.80	390.00	409.00	387.85	399.55	400.85	401.72	183093	735.52	4460	104882	57.28
BHAGERIA	EQ	04-Sep-2024	236.23	236.23	240.99	231.85	238.12	239.09	238.57	142192	339.23	2623	73602	51.76
BHAGYANGR	EQ	04-Sep-2024	101.47	101.26	103.99	100.24	103.15	103.10	102.30	91011	93.11	2380	32780	36.02
BHANDARI	EQ	04-Sep-2024	7.11	7.14	7.20	7.02	7.09	7.07	7.10	443432	31.47	1111	305071	68.80
BHARATFORG	EQ	04-Sep-2024	1567.10	1568.00	1614.90	1554.00	1613.75	1605.70	1585.78	1095011	17364.41	39884	446184	40.75
BHARATGEAR	EQ	04-Sep-2024	109.26	108.90	110.00	108.10	109.60	109.02	109.08	21939	23.93	592	12369	56.38
BHARATRAS	EQ	04-Sep-2024	12750.70	12717.90	12733.80	12570.00	12585.50	12640.60	12655.18	3253	411.67	1646	1371	42.15
BHARATWIRE	EQ	04-Sep-2024	297.35	292.50	299.00	289.10	292.80	295.15	294.43	412992	1215.96	14532	232589	56.32
BHARTIARTL	EQ	04-Sep-2024	1560.60	1558.00	1566.00	1542.00	1561.30	1561.90	1552.00	5213811	80918.29	142070	3596883	68.99
BHARTIHEXA	EQ	04-Sep-2024	1231.90	1190.05	1225.00	1190.05	1210.30	1208.10	1213.03	246688	2992.40	21488	152134	61.67
BHEL	EQ	04-Sep-2024	286.35	283.50	284.80	276.80	279.25	278.70	279.88	14798436	41418.42	131082	6590124	44.53
BHINVIT	IV	04-Sep-2024	109.70	109.80	110.39	108.00	109.62	109.61	109.30	24873	27.19	418	20984	84.36
BIGBLOC	EQ	04-Sep-2024	255.53	253.60	255.53	250.00	252.00	251.68	252.84	88301	223.26	4109	44543	50.44
BIKAJI	EQ	04-Sep-2024	871.35	869.95	901.75	856.00	871.00	867.90	879.85	845036	7435.03	35243	322744	38.19
BIL	EQ	04-Sep-2024	501.65	497.35	512.00	491.00	511.65	510.00	503.65	9456	47.62	513	8171	86.41
BINANIIND	EQ	04-Sep-2024	14.82	15.08	15.08	14.55	14.86	14.70	14.73	6777	1.00	77	4368	64.45
BIOCON	EQ	04-Sep-2024	361.90	359.95	383.20	355.25	383.15	379.40	372.99	12159916	45355.57	94642	4283378	35.23
BIOFILCHEM	EQ	04-Sep-2024	63.76	65.30	65.30	63.27	63.84	63.69	63.85	22907	14.63	687	15062	65.75
BIRDYS	ST	04-Sep-2024	89.00	84.60	86.00	84.55	86.00	86.00	85.05	3600	3.06	3	3600	100.00
BIRET	RR	04-Sep-2024	265.90	267.90	271.00	265.20	269.05	270.02	268.35	498105	1336.67	3134	483208	97.01
BIRLACABLE	EQ	04-Sep-2024	274.15	273.00	273.95	270.15	271.00	271.00	271.90	44244	120.30	2178	21930	49.57
BIRLACORPN	EQ	04-Sep-2024	1333.10	1325.10	1353.95	1323.30	1342.00	1348.20	1345.02	86620	1165.05	10619	52139	60.19
BIRLAMONEY	BE	04-Sep-2024	157.48	155.00	158.00	154.00	157.70	155.52	155.97	55592	86.71	603	-	-
BLAL	EQ	04-Sep-2024	287.05	283.90	290.75	281.30	282.00	282.05	284.88	166805	475.20	6363	64628	38.74
BLBLIMITED	BE	04-Sep-2024	18.46	18.46	18.82	18.46	18.82	18.82	18.61	44589	8.30	82	-	-
BLISSGVS	EQ	04-Sep-2024	121.79	120.78	128.90	120.10	128.19	127.77	126.11	1218782	1536.95	17829	513486	42.13
BLKASHYAP	EQ	04-Sep-2024	108.60	107.80	112.51	107.18	109.10	109.45	110.20	976146	1075.74	10271	424402	43.48
BLS	EQ	04-Sep-2024	429.75	416.00	453.00	416.00	444.40	444.25	442.23	11783950	52112.22	170471	2447266	20.77
BLSE	EQ	04-Sep-2024	236.01	233.52	243.24	231.81	239.99	240.81	239.39	613839	1469.48	19066	193203	31.47
BLUECHIP	BE	04-Sep-2024	5.75	5.86	5.86	5.86	5.86	5.86	5.86	39576	2.32	57	-	-
BLUEDART	EQ	04-Sep-2024	8294.95	8289.00	8442.00	8180.00	8250.00	8221.55	8361.92	15671	1310.40	5136	4349	27.75
BLUEJET	EQ	04-Sep-2024	475.60	470.00	478.95	466.05	474.00	473.35	472.23	113500	535.98	3903	60463	53.27
BLUEPEBBLE	SM	04-Sep-2024	279.00	272.50	284.00	272.50	280.00	280.00	280.93	6400	17.98	7	4000	62.50
BLUESTARCO	EQ	04-Sep-2024	1683.75	1684.30	1732.30	1671.50	1709.00	1699.50	1712.69	423084	7246.11	43995	247758	58.56
BMETRICS	SM	04-Sep-2024	139.50	139.00	139.00	135.10	135.10	137.35	138.07	2400	3.31	6	2000	83.33
BODALCHEM	EQ	04-Sep-2024	83.78	83.40	85.00	82.51	83.70	83.63	83.87	1127887	945.97	10105	556026	49.30
BOMDYEING	EQ	04-Sep-2024	214.19	211.05	214.39	207.80	210.99	211.20	212.32	1245282	2644.00	12609	518664	41.65
BOROLTD	EQ	04-Sep-2024	416.20	415.00	423.00	415.00	421.00	420.25	418.78	134611	563.73	7394	63088	46.87
BORORENEW	EQ	04-Sep-2024	506.50	503.80	510.45	501.80	507.75	507.35	507.47	207156	1051.25	8866	101598	49.04
BOROSCI	EQ	04-Sep-2024	202.88	201.41	204.90	198.50	199.00	199.38	200.89	174213	349.97	4261	87469	50.21
BOSCHLTD	EQ	04-Sep-2024	32399.25	32380.00	32520.35	31965.00	32471.00	32451.85	32239.57	16544	5333.71	7059	6645	40.17
BPCL	EQ	04-Sep-2024	355.40	355.40	363.95	354.65	357.00	357.25	359.10	19416507	69723.95	161914	6715742	34.59
BPL	BE	04-Sep-2024	120.64	120.00	120.64	117.00	120.00	119.58	118.80	46221	54.91	463	-	-
BRACEPORT	ST	04-Sep-2024	149.20	141.75	146.90	141.75	141.75	141.75	141.93	177600	252.08	94	145600	81.98
BRIGADE	EQ	04-Sep-2024	1245.10	1226.40	1272.00	1226.40	1271.00	1268.45	1256.08	612560	7694.26	39521	415585	67.84
BRITANNIA	EQ	04-Sep-2024	5916.05	5849.95	5935.35	5828.00	5920.00	5926.55	5913.04	219283	12966.30	21180	139817	63.76
BRNL	EQ	04-Sep-2024	49.22	49.45	49.45	48.50	48.89	48.67	48.84	45611	22.27	1000	28883	63.32
BROOKS	BE	04-Sep-2024	124.94	124.94	126.00	121.05	125.00	122.89	123.46	30985	38.25	183	-	-
BSE	EQ	04-Sep-2024	2731.95	2705.00	2815.00	2701.00	2769.95	2760.35	2760.30	755257	20847.38	52410	405931	53.75
BSE500IETF	EQ	04-Sep-2024	40.04	39.95	40.05	39.40	40.05	40.03	39.94	155262	62.01	981	136600	87.98
BSHSL	EQ	04-Sep-2024	191.05	193.00	193.00	189.27	190.47	190.57	190.82	20434	38.99	1007	13430	65.72
BSL	EQ	04-Sep-2024	217.58	216.05	222.00	214.05	214.05	215.88	217.59	20530	44.67	1169	9521	46.38
BSLGOLDETF	EQ	04-Sep-2024	63.63	63.87	63.87	63.10	63.28	63.25	63.48	422336	268.12	411	417795	98.92
BSLNIFTY	EQ	04-Sep-2024	29.02	29.24	29.24	28.60	28.95	28.90	28.86	259966	75.04	6321	191631	73.71
BSLSENETFG	EQ	04-Sep-2024	81.44	82.96	82.97	80.59	81.13	81.39	81.36	1667	1.36	106	1284	77.02
BSOFT	EQ	04-Sep-2024	669.30	653.05	666.65	637.80	660.00	660.30	658.72	4453478	29336.12	87688	1658487	37.24
BTML	BE	04-Sep-2024	13.05	13.10	13.31	13.10	13.31	13.31	13.26	137621	18.25	106	-	-
BULKCORP	SM	04-Sep-2024	117.00	114.50	114.50	111.80	113.00	113.00	113.23	34800	39.40	29	27600	79.31
BURNPUR	BE	04-Sep-2024	7.59	7.59	7.59	7.30	7.44	7.39	7.39	150571	11.13	557	-	-
BUTTERFLY	EQ	04-Sep-2024	961.70	925.60	960.45	925.60	934.00	934.35	942.63	13723	129.36	1601	7361	53.64
BVCL	EQ	04-Sep-2024	64.16	63.00	64.00	63.00	63.00	63.06	63.30	28587	18.10	805	15312	53.56
BYKE	BE	04-Sep-2024	75.00	74.85	75.00	74.00	74.90	74.90	74.78	20098	15.03	57	-	-
CADSYS	SM	04-Sep-2024	134.30	135.00	135.00	130.00	130.85	131.00	131.59	31500	41.45	61	17500	55.56
CALSOFT	EQ	04-Sep-2024	21.87	22.45	22.96	21.93	22.96	22.96	22.75	67183	15.28	193	52820	78.62
CAMLINFINE	EQ	04-Sep-2024	104.03	102.75	107.60	102.27	106.85	106.30	105.02	1843665	1936.29	12438	980411	53.18
CAMPUS	EQ	04-Sep-2024	276.10	273.55	281.95	273.05	277.15	277.20	278.39	389440	1084.16	12958	163467	41.97
CAMS	EQ	04-Sep-2024	4378.90	4335.00	4509.00	4312.90	4425.00	4436.35	4448.09	335076	14904.49	35782	123486	36.85
CANARYS	ST	04-Sep-2024	47.05	46.95	47.35	46.00	46.10	46.10	46.29	96000	44.44	24	72000	75.00
CANBK	EQ	04-Sep-2024	111.42	108.05	109.65	107.90	108.55	108.60	108.67	28544684	31020.43	123956	14373240	50.35
CANFINHOME	EQ	04-Sep-2024	882.90	874.10	896.25	872.95	883.00	881.90	885.84	467093	4137.71	24733	194581	41.66
CANTABIL	EQ	04-Sep-2024	243.23	241.28	244.94	241.04	242.20	242.19	242.77	82858	201.16	3572	32686	39.45
CAPACITE	EQ	04-Sep-2024	370.30	364.00	375.70	360.10	372.90	373.15	369.56	1190711	4400.35	25653	465054	39.06
CAPITALSFB	EQ	04-Sep-2024	292.30	291.70	296.85	290.10	292.25	292.65	291.17	55338	161.13	4175	33534	60.60
CAPLIPOINT	EQ	04-Sep-2024	1933.60	1910.00	1996.00	1891.45	1967.00	1968.85	1970.61	381304	7514.02	30183	108246	28.39
CAPTRUST	EQ	04-Sep-2024	162.75	164.00	164.00	154.15	156.90	155.58	157.75	63912	100.82	5718	37280	58.33
CARBORUNIV	EQ	04-Sep-2024	1515.00	1507.50	1528.45	1507.00	1510.05	1513.05	1513.84	54226	820.90	5342	23967	44.20
CAREERP	BE	04-Sep-2024	497.50	495.00	495.00	475.00	483.00	484.40	481.62	25361	122.14	385	-	-
CARERATING	EQ	04-Sep-2024	972.75	972.75	1002.00	969.00	974.00	980.95	979.32	38861	380.57	3909	20838	53.62
CARTRADE	EQ	04-Sep-2024	888.85	886.00	907.85	875.30	901.00	900.30	898.93	190949	1716.50	12956	105389	55.19
CARYSIL	EQ	04-Sep-2024	903.85	900.00	906.00	884.40	885.00	886.85	895.88	61797	553.62	5555	31465	50.92
CASTROLIND	EQ	04-Sep-2024	268.50	267.00	278.80	265.45	271.80	271.95	275.11	15590515	42890.97	143001	3970656	25.47
CBAZAAR	SM	04-Sep-2024	16.25	14.55	16.60	14.55	16.60	16.60	15.58	16000	2.49	2	8000	50.00
CCCL	BE	04-Sep-2024	11.44	12.01	12.01	12.01	12.01	12.01	12.01	2652194	318.53	1594	-	-
CCHHL	BE	04-Sep-2024	22.32	22.76	22.76	22.76	22.76	22.76	22.76	72897	16.59	63	-	-
CCL	EQ	04-Sep-2024	721.70	720.00	855.00	720.00	813.30	832.00	819.10	9215550	75484.48	182888	541884	5.88
CDSL	EQ	04-Sep-2024	1421.45	1412.00	1448.45	1402.25	1423.00	1420.05	1429.21	1742516	24904.29	81582	689420	39.56
CEATLTD	EQ	04-Sep-2024	2848.55	2825.00	2915.00	2825.00	2897.95	2898.00	2885.52	214375	6185.84	22017	85593	39.93
CEIGALL	EQ	04-Sep-2024	387.85	382.30	394.20	382.30	390.30	390.90	389.20	528786	2058.05	14150	253447	47.93
CELEBRITY	EQ	04-Sep-2024	16.83	16.70	17.07	16.61	16.78	16.68	16.85	91968	15.49	506	55241	60.07
CELLECOR	SM	04-Sep-2024	37.75	41.50	41.50	38.00	41.50	41.50	41.21	4740000	1953.45	520	3216000	67.85
CELLO	EQ	04-Sep-2024	906.85	898.00	907.50	891.00	894.30	898.20	899.35	50579	454.88	6256	30189	59.69
CELLPOINT	SM	04-Sep-2024	32.25	32.40	32.40	31.70	32.30	32.15	32.08	18000	5.77	15	12000	66.67
CENTENKA	EQ	04-Sep-2024	737.25	731.00	733.00	713.00	730.70	729.40	724.90	66438	481.61	3276	38903	58.56
CENTEXT	BE	04-Sep-2024	25.93	25.39	25.82	25.01	25.65	25.63	25.51	140521	35.85	731	-	-
CENTRALBK	EQ	04-Sep-2024	60.69	60.11	60.49	59.21	60.00	60.04	60.08	2964534	1781.09	19239	1500860	50.63
CENTRUM	EQ	04-Sep-2024	36.17	35.50	37.84	35.50	36.80	36.77	36.99	853439	315.67	7011	286039	33.52
CENTUM	EQ	04-Sep-2024	1896.30	1875.00	1918.00	1855.00	1872.00	1872.40	1886.61	37154	700.95	8047	14564	39.20
CENTURYPLY	EQ	04-Sep-2024	797.70	785.75	806.00	785.75	788.10	792.70	797.74	108487	865.45	9250	51900	47.84
CENTURYTEX	EQ	04-Sep-2024	2292.45	2290.00	2392.90	2282.60	2321.00	2325.15	2344.65	404053	9473.62	29430	185937	46.02
CERA	EQ	04-Sep-2024	9058.80	9009.25	9390.05	9005.00	9385.00	9355.85	9215.94	48958	4511.94	11788	21719	44.36
CEREBRAINT	BE	04-Sep-2024	14.68	14.97	14.97	14.97	14.97	14.97	14.97	523028	78.30	268	-	-
CESC	EQ	04-Sep-2024	197.77	195.10	202.50	191.58	193.95	193.94	196.49	10255373	20151.10	88510	3564805	34.76
CGCL	EQ	04-Sep-2024	212.10	214.00	214.45	210.00	214.00	213.54	212.89	356247	758.40	5561	195271	54.81
CGPOWER	EQ	04-Sep-2024	689.40	683.95	693.90	677.70	689.50	688.95	689.12	2436611	16791.24	58780	1724937	70.79
CGRAPHICS	SM	04-Sep-2024	191.90	196.00	196.00	191.00	192.00	192.00	194.27	43200	83.93	27	30400	70.37
CHALET	EQ	04-Sep-2024	876.05	867.00	899.90	864.10	873.60	877.95	883.60	295107	2607.56	20193	123115	41.72
CHAMBLFERT	EQ	04-Sep-2024	528.45	520.00	537.00	515.00	531.00	531.25	531.87	3212660	17087.27	47232	1175211	36.58
CHAVDA	SM	04-Sep-2024	180.60	183.70	183.70	175.10	175.55	175.70	179.23	233000	417.60	222	160000	68.67
CHEMBOND	EQ	04-Sep-2024	618.05	618.00	626.60	609.05	613.00	615.15	618.04	12789	79.04	2522	6189	48.39
CHEMCON	EQ	04-Sep-2024	263.30	261.00	266.20	260.95	265.50	265.40	264.05	31382	82.86	2053	14817	47.21
CHEMFAB	EQ	04-Sep-2024	889.10	910.00	910.00	880.30	904.45	899.35	893.01	4954	44.24	870	2993	60.42
CHEMPLASTS	EQ	04-Sep-2024	499.60	499.30	499.30	492.60	494.65	495.45	495.22	98016	485.39	9205	58974	60.17
CHENNPETRO	EQ	04-Sep-2024	983.45	983.25	989.65	970.05	972.90	972.95	979.10	408521	3999.81	22245	176222	43.14
CHETANA	SM	04-Sep-2024	100.90	104.80	111.00	99.05	105.10	108.10	105.15	712000	748.67	374	484800	68.09
CHEVIOT	EQ	04-Sep-2024	1475.65	1465.65	1479.90	1451.00	1453.40	1455.00	1462.47	7134	104.33	1618	4707	65.98
CHOICEIN	EQ	04-Sep-2024	445.10	443.90	458.65	442.55	453.00	454.00	450.89	899843	4057.33	14776	236309	26.26
CHOLAFIN	EQ	04-Sep-2024	1500.00	1463.00	1501.95	1463.00	1488.10	1487.30	1487.40	1194449	17766.21	28786	858036	71.84
CHOLAHLDNG	EQ	04-Sep-2024	1683.10	1679.00	1755.00	1635.00	1725.00	1729.65	1733.15	722768	12526.66	31325	507147	70.17
CIEINDIA	EQ	04-Sep-2024	585.05	580.60	593.90	579.20	579.95	580.55	582.64	434140	2529.49	19592	339017	78.09
CIGNITITEC	EQ	04-Sep-2024	1374.05	1373.90	1373.90	1368.00	1371.00	1371.00	1370.76	28553	391.39	1109	23775	83.27
CINELINE	EQ	04-Sep-2024	119.80	121.93	121.93	118.50	118.82	119.20	119.65	17371	20.78	351	12930	74.43
CINEVISTA	EQ	04-Sep-2024	22.61	22.61	23.37	21.51	22.90	22.66	22.66	188053	42.62	1189	117673	62.57
CIPLA	EQ	04-Sep-2024	1653.20	1635.05	1658.00	1630.80	1654.00	1651.90	1648.48	1019049	16798.77	61940	582968	57.21
CLEAN	EQ	04-Sep-2024	1478.90	1475.05	1525.40	1464.15	1510.55	1506.55	1508.35	152583	2301.49	12438	69679	45.67
CLEDUCATE	EQ	04-Sep-2024	99.32	98.98	104.77	95.25	101.00	100.24	101.88	878504	895.05	14531	387527	44.11
CLOUD	ST	04-Sep-2024	24.75	23.60	25.45	23.55	24.50	24.50	24.35	242000	58.93	186	203000	83.88
CLSEL	EQ	04-Sep-2024	241.47	238.70	245.95	236.41	241.40	240.59	241.77	383025	926.03	18482	61547	16.07
CLSL	SM	04-Sep-2024	62.00	59.20	61.40	58.70	61.00	61.25	60.13	80000	48.11	39	46000	57.50
CMMIPL	ST	04-Sep-2024	2.70	2.75	2.75	2.75	2.75	2.75	2.75	48000	1.32	15	48000	100.00
CMNL	SM	04-Sep-2024	101.25	101.90	104.00	100.55	102.45	101.45	102.52	49500	50.75	30	30000	60.61
CMRSL	SM	04-Sep-2024	117.00	117.50	117.50	115.50	117.00	116.25	116.67	2400	2.80	3	2400	100.00
CMSINFO	EQ	04-Sep-2024	541.00	539.00	550.00	536.10	538.50	539.45	544.05	1444458	7858.56	33921	1156460	80.06
COALINDIA	EQ	04-Sep-2024	519.60	516.85	516.85	500.55	505.00	503.65	504.89	16783593	84738.23	225840	8559706	51.00
COASTCORP	EQ	04-Sep-2024	268.00	268.00	274.80	265.25	274.05	272.85	271.66	38386	104.28	1718	19943	51.95
COCHINSHIP	EQ	04-Sep-2024	1881.20	1885.00	1998.70	1881.45	1931.60	1928.90	1940.72	5200139	100920.14	243269	1067269	20.52
COFFEEDAY	BE	04-Sep-2024	37.61	37.40	37.45	36.80	37.27	37.14	37.18	523730	194.74	1400	-	-
COFORGE	EQ	04-Sep-2024	6407.60	6242.10	6342.65	6222.70	6334.95	6331.10	6287.07	381230	23968.19	34123	139517	36.60
COLPAL	EQ	04-Sep-2024	3635.40	3629.60	3682.30	3615.85	3679.95	3671.40	3661.05	463430	16966.39	36488	361222	77.95
COMMITTED	SM	04-Sep-2024	56.05	55.80	57.75	55.80	57.30	57.30	56.74	8000	4.54	5	6400	80.00
COMMOIETF	EQ	04-Sep-2024	95.40	95.28	96.00	92.70	94.90	94.91	94.74	57768	54.73	1430	32563	56.37
COMPUSOFT	EQ	04-Sep-2024	31.89	31.40	31.84	31.30	31.59	31.49	31.52	100406	31.65	1308	43543	43.37
COMSYN	EQ	04-Sep-2024	66.49	65.70	67.69	65.70	66.06	66.17	66.60	50926	33.92	624	13107	25.74
CONCOR	EQ	04-Sep-2024	974.90	968.85	974.00	955.20	967.50	965.15	965.01	2112938	20389.96	62387	1003293	47.48
CONCORDBIO	EQ	04-Sep-2024	1768.65	1746.70	1803.65	1740.45	1795.00	1787.45	1787.01	187257	3346.29	20116	84184	44.96
CONFIPET	EQ	04-Sep-2024	89.06	88.10	90.14	87.92	88.30	88.54	88.84	1004834	892.66	8109	399513	39.76
CONS	EQ	04-Sep-2024	122.94	123.90	125.40	121.28	122.20	122.45	122.46	2669	3.27	116	2233	83.66
CONSOFINVT	EQ	04-Sep-2024	217.65	218.00	232.39	215.21	223.00	222.98	225.38	50877	114.67	3100	21892	43.03
CONSUMBEES	EQ	04-Sep-2024	133.46	133.46	133.82	132.51	133.51	133.71	133.06	92758	123.42	1427	69628	75.06
CONSUMIETF	EQ	04-Sep-2024	124.04	123.01	124.27	123.01	124.27	124.12	123.56	19393	23.96	255	15377	79.29
CONTI	ST	04-Sep-2024	58.50	60.00	61.40	57.05	61.40	61.40	59.88	49995	29.94	13	49995	100.00
CONTROLPR	EQ	04-Sep-2024	791.50	799.50	840.50	788.00	840.00	833.45	809.44	364364	2949.32	20426	152509	41.86
COOLCAPS	SM	04-Sep-2024	388.00	395.00	395.00	385.00	385.00	385.00	392.53	4750	18.65	10	4500	94.74
CORALFINAC	EQ	04-Sep-2024	72.21	72.01	72.10	68.45	70.80	71.07	69.90	855333	597.87	7054	393148	45.96
CORDSCABLE	BE	04-Sep-2024	211.33	211.00	213.85	207.05	212.00	211.63	210.92	4847	10.22	161	-	-
COROMANDEL	EQ	04-Sep-2024	1732.20	1725.00	1739.50	1705.50	1720.00	1723.60	1725.88	339834	5865.14	17345	222944	65.60
COSMOFIRST	EQ	04-Sep-2024	774.40	774.95	789.80	764.95	787.00	782.20	775.60	92862	720.23	6453	43349	46.68
COUNCODOS	BE	04-Sep-2024	7.87	7.60	8.13	7.56	8.09	8.01	7.76	108845	8.44	272	-	-
CPS	SM	04-Sep-2024	275.40	279.90	288.50	279.90	288.50	288.50	282.80	1800	5.09	3	1200	66.67
CPSEETF	EQ	04-Sep-2024	102.29	101.90	101.90	100.67	101.09	100.88	100.99	6686121	6752.26	41283	3941866	58.96
CRAFTSMAN	EQ	04-Sep-2024	5834.80	5840.00	6095.30	5785.00	6049.65	6019.55	5972.39	78194	4670.05	19551	18167	23.23
CRAYONS	SM	04-Sep-2024	116.70	118.00	121.55	116.10	119.95	119.95	120.20	61000	73.32	36	55000	90.16
CREATIVE	EQ	04-Sep-2024	776.75	765.10	798.00	765.10	781.00	780.60	783.03	17295	135.43	1816	10048	58.10
CREATIVEYE	BE	04-Sep-2024	6.47	6.40	6.59	6.40	6.59	6.59	6.46	9562	0.62	30	-	-
CREDITACC	EQ	04-Sep-2024	1209.70	1207.95	1208.10	1184.00	1184.95	1185.85	1193.55	242788	2897.81	17052	146323	60.27
CREST	EQ	04-Sep-2024	447.00	443.30	458.00	439.00	444.00	445.85	449.13	60079	269.83	4736	25192	41.93
CRISIL	EQ	04-Sep-2024	4640.55	4649.95	4676.00	4580.00	4600.00	4614.60	4619.82	36495	1686.00	8467	12682	34.75
CROMPTON	EQ	04-Sep-2024	469.60	463.00	473.50	460.80	468.00	466.55	468.44	1321187	6188.91	36486	717304	54.29
CROWN	BE	04-Sep-2024	273.60	279.05	279.05	268.15	268.15	268.15	272.77	24495	66.81	121	-	-
CSBBANK	EQ	04-Sep-2024	323.35	319.95	322.80	317.25	319.70	320.00	320.84	214156	687.10	6621	151261	70.63
CSLFINANCE	EQ	04-Sep-2024	410.15	405.00	485.00	404.55	475.75	461.80	449.87	367427	1652.95	14500	226579	61.67
CTE	BE	04-Sep-2024	105.45	103.34	103.34	103.34	103.34	103.34	103.34	753	0.78	20	-	-
CUB	EQ	04-Sep-2024	169.29	169.35	171.20	167.86	167.91	168.30	169.25	4056028	6864.89	18225	1890002	46.60
CUBEXTUB	BE	04-Sep-2024	96.18	95.00	100.45	95.00	100.09	99.56	98.51	32965	32.47	279	-	-
CUMMINSIND	EQ	04-Sep-2024	3831.25	3800.00	3882.50	3796.20	3870.00	3870.05	3855.34	374494	14438.03	30893	223886	59.78
CUPID	BE	04-Sep-2024	85.51	86.49	86.70	84.00	86.20	86.33	86.23	217740	187.76	2633	-	-
CYBERMEDIA	EQ	04-Sep-2024	27.51	27.56	28.32	27.22	27.35	27.74	27.91	41660	11.63	1300	16793	40.31
CYBERTECH	BE	04-Sep-2024	273.70	260.05	260.05	260.05	260.05	260.05	260.05	39131	101.76	803	-	-
CYIENT	EQ	04-Sep-2024	2001.35	1990.00	2019.00	1925.00	1990.00	1989.05	1994.91	278360	5553.02	23810	165197	59.35
CYIENTDLM	EQ	04-Sep-2024	727.60	722.00	729.45	718.50	724.40	723.65	723.47	172611	1248.80	14800	105702	61.24
DABUR	EQ	04-Sep-2024	638.20	638.05	651.55	634.20	650.70	650.05	647.90	3104663	20115.16	66202	2289730	73.75
DALBHARAT	EQ	04-Sep-2024	1915.50	1907.40	1935.00	1895.50	1930.00	1926.60	1918.80	330319	6338.16	14330	206077	62.39
DALMIASUG	EQ	04-Sep-2024	474.75	455.00	484.90	455.00	470.50	469.40	472.78	281121	1329.09	14640	80915	28.78
DAMODARIND	EQ	04-Sep-2024	47.56	48.05	50.00	47.35	49.04	48.43	48.94	83829	41.03	1336	31840	37.98
DANGEE	EQ	04-Sep-2024	7.18	7.08	7.27	7.01	7.05	7.04	7.09	160390	11.37	524	109991	68.58
DATAMATICS	EQ	04-Sep-2024	672.20	667.95	674.30	660.00	668.00	667.45	667.35	153531	1024.59	8504	74277	48.38
DATAPATTNS	EQ	04-Sep-2024	2737.10	2729.00	2834.00	2720.05	2784.00	2771.90	2787.27	257598	7179.94	27990	80344	31.19
DAVANGERE	EQ	04-Sep-2024	7.27	7.23	7.32	7.11	7.31	7.29	7.25	3101849	224.75	4948	1577101	50.84
DBCORP	EQ	04-Sep-2024	332.80	328.00	335.00	325.25	330.55	330.65	328.54	114829	377.26	7698	62071	54.06
DBL	EQ	04-Sep-2024	550.90	544.80	557.80	540.00	550.65	551.60	551.72	233374	1287.58	8219	116097	49.75
DBOL	EQ	04-Sep-2024	143.57	141.40	144.38	140.44	141.50	141.79	141.92	103332	146.64	2909	51314	49.66
DBREALTY	EQ	04-Sep-2024	193.06	191.10	194.84	190.92	192.63	191.75	192.56	1197242	2305.35	19031	668479	55.83
DBSTOCKBRO	EQ	04-Sep-2024	46.00	44.60	46.79	44.60	46.17	45.98	45.98	16335	7.51	1138	3519	21.54
DCAL	EQ	04-Sep-2024	195.85	194.90	204.81	192.60	202.55	202.45	200.59	952861	1911.39	16931	383683	40.27
DCBBANK	EQ	04-Sep-2024	122.88	122.50	123.06	121.65	122.00	122.09	122.36	1290293	1578.84	9846	849035	65.80
DCG	ST	04-Sep-2024	131.80	128.05	136.50	128.05	136.50	135.15	132.59	70800	93.87	51	70800	100.00
DCI	BE	04-Sep-2024	362.50	362.10	362.10	355.25	355.25	355.25	356.14	7232	25.76	207	-	-
DCM	BE	04-Sep-2024	99.53	99.00	100.90	99.00	99.98	99.98	99.81	4192	4.18	59	-	-
DCMFINSERV	BE	04-Sep-2024	11.55	11.31	11.31	11.31	11.31	11.31	11.31	10281	1.16	51	-	-
DCMNVL	BE	04-Sep-2024	230.54	230.00	232.00	221.11	232.00	227.40	224.98	10125	22.78	122	-	-
DCMSHRIRAM	EQ	04-Sep-2024	1140.20	1121.05	1154.50	1121.05	1138.00	1134.45	1141.10	56551	645.30	5137	26352	46.60
DCMSRIND	EQ	04-Sep-2024	197.05	196.10	199.01	195.13	197.05	198.18	197.52	102695	202.84	4089	57128	55.63
DCW	EQ	04-Sep-2024	84.09	83.00	91.50	82.35	91.02	91.21	88.62	14740418	13063.56	41940	6508703	44.16
DCXINDIA	BE	04-Sep-2024	337.25	334.00	340.00	330.00	338.00	337.00	335.42	168545	565.33	4259	-	-
DECCANCE	EQ	04-Sep-2024	642.70	643.05	647.80	632.00	643.00	636.65	642.17	10308	66.19	668	3961	38.43
DEEDEV	EQ	04-Sep-2024	332.65	329.05	338.80	328.55	337.00	336.00	335.61	154183	517.45	8895	47357	30.71
DEEM	SM	04-Sep-2024	106.95	106.95	111.00	106.95	110.00	110.00	108.91	11000	11.98	11	10000	90.91
DEEPAKFERT	EQ	04-Sep-2024	1053.55	1053.90	1119.90	1042.55	1100.00	1092.25	1095.19	2932878	32120.56	95082	759140	25.88
DEEPAKNTR	EQ	04-Sep-2024	2933.95	2931.60	3021.10	2917.35	2984.00	2988.70	2983.95	649944	19394.00	43525	231297	35.59
DEEPENR	EQ	04-Sep-2024	264.74	265.65	317.68	252.51	317.68	317.61	302.62	1660639	5025.45	32625	564400	33.99
DEEPINDS	EQ	04-Sep-2024	388.60	385.00	403.20	384.00	402.00	401.05	396.18	1408563	5580.48	44309	307652	21.84
DELAPLEX	SM	04-Sep-2024	270.85	273.00	285.00	265.00	276.00	278.65	279.48	71400	199.55	109	52800	73.95
DELHIVERY	EQ	04-Sep-2024	425.10	421.60	425.90	418.00	420.00	419.35	422.18	2522057	10647.69	20788	2063393	81.81
DELPHIFX	BE	04-Sep-2024	241.75	241.75	241.75	240.00	240.00	240.00	240.99	351	0.85	22	-	-
DELTACORP	EQ	04-Sep-2024	134.09	133.35	133.85	130.30	130.66	130.87	131.91	1212005	1598.79	10798	585726	48.33
DELTAMAGNT	EQ	04-Sep-2024	88.90	88.00	90.85	86.50	86.77	87.18	88.10	12078	10.64	890	4925	40.78
DEN	EQ	04-Sep-2024	51.17	50.85	51.34	50.71	51.04	51.08	51.00	1165144	594.26	8475	571357	49.04
DENEERS	SM	04-Sep-2024	189.00	195.00	195.00	186.05	186.55	186.55	189.37	6000	11.36	9	4200	70.00
DENORA	EQ	04-Sep-2024	1622.00	1621.95	1627.00	1592.00	1612.00	1605.60	1611.28	5849	94.24	1026	3409	58.28
DENTALKART	SM	04-Sep-2024	560.00	555.00	565.00	555.00	557.30	559.40	559.96	38500	215.58	54	37500	97.40
DESTINY	SM	04-Sep-2024	52.35	54.95	54.95	54.95	54.95	54.95	54.95	111000	60.99	28	111000	100.00
DEVIT	EQ	04-Sep-2024	136.50	135.03	135.69	132.13	133.00	133.55	133.90	49822	66.71	1746	21987	44.13
DEVYANI	EQ	04-Sep-2024	179.06	177.00	182.60	176.50	180.20	180.32	180.17	1712449	3085.34	22882	785344	45.86
DGCONTENT	BE	04-Sep-2024	39.53	39.07	39.39	38.50	38.51	38.72	39.09	4773	1.87	68	-	-
DHAMPURSUG	EQ	04-Sep-2024	225.87	222.30	227.49	220.91	226.90	226.98	225.40	894177	2015.49	13658	423154	47.32
DHANBANK	EQ	04-Sep-2024	38.63	38.50	39.92	38.30	39.25	39.19	39.15	1478647	578.85	7812	641964	43.42
DHANI	EQ	04-Sep-2024	55.68	54.90	56.90	54.62	55.85	55.95	55.97	2631673	1472.87	12336	883593	33.58
DHANUKA	EQ	04-Sep-2024	1778.80	1775.00	1775.00	1680.00	1695.00	1684.75	1709.96	114072	1950.58	16266	52242	45.80
DHARIWAL	SM	04-Sep-2024	144.15	142.00	143.95	138.50	140.00	139.70	141.04	42000	59.24	29	30000	71.43
DHARMAJ	EQ	04-Sep-2024	367.55	360.60	369.50	355.85	362.25	361.50	363.55	114792	417.33	6380	63596	55.40
DHRUV	BE	04-Sep-2024	131.98	129.34	129.51	129.34	129.34	129.34	129.35	7364	9.53	52	-	-
DHTL	ST	04-Sep-2024	122.60	122.55	128.70	116.70	127.50	127.50	125.58	12000	15.07	11	11200	93.33
DHUNINV	EQ	04-Sep-2024	1827.55	1800.15	1849.95	1790.00	1810.00	1812.15	1817.45	5699	103.58	1506	2359	41.39
DIACABS	BE	04-Sep-2024	1496.00	1466.10	1480.00	1466.10	1480.00	1480.00	1474.90	5874	86.64	258	-	-
DIAMINESQ	EQ	04-Sep-2024	562.65	574.80	585.00	557.55	558.50	558.90	568.81	14430	82.08	1440	4336	30.05
DIAMONDYD	EQ	04-Sep-2024	837.75	830.00	840.95	811.50	823.00	821.40	820.86	139308	1143.52	8004	82147	58.97
DICIND	BE	04-Sep-2024	695.10	709.00	709.00	704.00	704.00	704.00	708.47	9410	66.67	30	-	-
DIGIDRIVE	BE	04-Sep-2024	48.96	50.97	50.97	48.01	49.01	49.39	49.38	89178	44.04	751	-	-
DIGIKORE	ST	04-Sep-2024	445.00	452.95	453.95	449.90	453.95	451.30	451.53	3200	14.45	16	3200	100.00
DIGISPICE	BE	04-Sep-2024	35.72	35.55	35.99	34.20	34.85	34.86	35.15	90391	31.77	509	-	-
DIGJAMLMTD	BE	04-Sep-2024	84.99	84.00	86.59	82.00	86.50	86.50	84.21	1661	1.40	30	-	-
DIL	EQ	04-Sep-2024	5.91	5.90	5.95	5.86	5.91	5.91	5.91	744747	44.01	1316	520848	69.94
DISHTV	EQ	04-Sep-2024	14.42	14.40	14.59	14.04	14.08	14.05	14.17	15167948	2150.04	14087	8695460	57.33
DIVGIITTS	EQ	04-Sep-2024	616.80	618.15	618.15	602.00	605.00	604.15	606.23	35797	217.01	3590	23503	65.66
DIVISLAB	EQ	04-Sep-2024	5066.00	5060.50	5110.00	5015.25	5098.80	5096.60	5071.41	313543	15901.07	28823	156869	50.03
DIVOPPBEES	EQ	04-Sep-2024	88.49	89.65	99.00	87.50	88.25	87.95	88.18	128074	112.94	2122	106358	83.04
DIXON	EQ	04-Sep-2024	12991.80	12990.00	12990.00	12692.15	12785.00	12777.85	12805.36	411393	52680.37	58034	144714	35.18
DJML	BE	04-Sep-2024	120.22	121.99	125.95	120.22	123.80	123.40	123.26	53834	66.36	337	-	-
DLF	EQ	04-Sep-2024	847.60	840.70	851.85	835.25	851.00	850.35	845.38	1426084	12055.81	52822	711686	49.90
DLINKINDIA	EQ	04-Sep-2024	661.75	659.00	701.70	648.15	666.00	666.10	680.92	1220844	8312.91	45287	324133	26.55
DMART	EQ	04-Sep-2024	4980.60	4974.00	5109.00	4960.35	5100.20	5100.90	5049.61	319841	16150.71	35604	199987	62.53
DMCC	EQ	04-Sep-2024	285.70	285.50	287.00	278.75	280.00	279.90	281.00	26332	73.99	2286	16534	62.79
DNAMEDIA	BE	04-Sep-2024	6.13	6.00	6.00	6.00	6.00	6.00	6.00	17168	1.03	58	-	-
DODLA	EQ	04-Sep-2024	1238.45	1236.00	1248.00	1221.05	1235.00	1237.00	1232.94	33917	418.18	5367	19556	57.66
DOLATALGO	EQ	04-Sep-2024	158.71	156.30	174.70	156.19	174.00	173.08	168.69	2744536	4629.83	41658	1236726	45.06
DOLLAR	EQ	04-Sep-2024	507.85	505.00	506.70	497.80	498.50	498.70	500.72	44791	224.28	3053	28373	63.35
DOLLEX	SM	04-Sep-2024	36.85	36.00	36.75	36.00	36.75	36.75	36.38	8000	2.91	2	8000	100.00
DOLPHIN	BE	04-Sep-2024	657.85	655.00	666.75	644.00	651.05	659.60	654.55	1860	12.17	106	-	-
DOMS	EQ	04-Sep-2024	2610.50	2593.80	2665.75	2552.00	2650.05	2657.80	2650.26	77654	2058.03	11077	37746	48.61
DONEAR	BE	04-Sep-2024	123.65	123.65	123.99	121.00	122.40	122.37	122.25	30009	36.69	300	-	-
DPABHUSHAN	EQ	04-Sep-2024	1353.70	1340.00	1425.00	1331.00	1375.00	1370.35	1389.94	133939	1861.67	11920	51733	38.62
DPEL	SM	04-Sep-2024	80.45	80.10	86.00	80.10	86.00	85.20	82.84	93000	77.04	29	60000	64.52
DPSCLTD	EQ	04-Sep-2024	18.45	18.15	18.63	17.78	18.25	18.26	18.21	855423	155.81	3657	499797	58.43
DPWIRES	EQ	04-Sep-2024	407.85	401.00	410.95	400.20	407.85	405.65	406.21	20908	84.93	2190	11796	56.42
DRCSYSTEMS	BE	04-Sep-2024	25.58	25.55	26.14	25.01	25.71	25.73	25.75	83966	21.62	419	-	-
DREAMFOLKS	EQ	04-Sep-2024	481.15	475.00	479.15	473.00	474.90	474.40	475.62	71712	341.08	5627	40482	56.45
DREDGECORP	BE	04-Sep-2024	878.30	878.30	922.20	861.10	914.70	910.65	910.02	66065	601.20	2602	-	-
DRONE	ST	04-Sep-2024	254.75	250.00	260.00	242.05	250.05	252.15	248.99	111000	276.38	103	84000	75.68
DRREDDY	EQ	04-Sep-2024	6853.85	6847.80	6847.80	6767.00	6785.00	6787.20	6793.61	435494	29585.76	59480	303395	69.67
DRSDILIP	SM	04-Sep-2024	146.50	161.15	161.15	132.00	132.00	138.50	149.83	3200	4.79	4	3200	100.00
DSSL	EQ	04-Sep-2024	1520.15	1510.00	1514.90	1473.05	1510.00	1507.55	1499.57	47639	714.38	6376	21783	45.73
DTIL	EQ	04-Sep-2024	254.72	248.00	262.35	245.99	258.45	257.51	256.37	31093	79.71	1334	11115	35.75
DTL	SM	04-Sep-2024	151.50	155.50	155.50	153.00	153.00	153.05	154.08	7200	11.09	6	6000	83.33
DUCOL	ST	04-Sep-2024	135.60	141.50	142.35	137.00	142.35	142.35	141.54	68000	96.24	60	67200	98.82
DUCON	EQ	04-Sep-2024	9.46	9.10	9.93	9.02	9.93	9.93	9.55	3089156	294.95	3761	1413127	45.74
DUGLOBAL	SM	04-Sep-2024	69.00	69.00	73.50	69.00	72.00	72.85	72.74	87500	63.65	22	82500	94.29
DURLAX	SM	04-Sep-2024	63.30	62.00	66.35	62.00	65.50	65.60	63.90	88000	56.23	43	46000	52.27
DVL	EQ	04-Sep-2024	423.20	423.00	427.20	415.10	425.70	423.35	422.41	35548	150.16	3626	19087	53.69
DWARKESH	EQ	04-Sep-2024	75.20	74.42	76.19	74.19	74.70	74.69	75.12	1304508	979.91	10186	470574	36.07
DYCL	EQ	04-Sep-2024	565.30	565.30	568.65	555.00	563.00	558.50	560.81	23734	133.10	2468	12425	52.35
DYNAMATECH	EQ	04-Sep-2024	8060.95	8029.95	8233.00	7975.00	8040.00	8034.60	8122.60	14734	1196.78	4780	5516	37.44
DYNAMIC	SM	04-Sep-2024	266.30	260.00	274.80	256.30	265.05	267.10	268.61	52000	139.68	45	36000	69.23
DYNPRO	BE	04-Sep-2024	430.35	421.75	426.80	409.00	425.00	424.80	420.17	27241	114.46	564	-	-
E2E	BE	04-Sep-2024	2440.05	2430.00	2550.00	2350.00	2481.05	2491.90	2492.53	25663	639.66	1557	-	-
EASEMYTRIP	EQ	04-Sep-2024	38.94	38.70	39.80	38.70	38.90	38.89	39.01	7061246	2754.90	21147	3458101	48.97
EBBETF0425	EQ	04-Sep-2024	1232.75	1247.99	1247.99	1232.82	1234.50	1234.73	1235.14	7826	96.66	100	6705	85.68
EBBETF0430	EQ	04-Sep-2024	1401.71	1395.00	1403.89	1395.00	1401.50	1402.44	1399.90	32657	457.17	575	32267	98.81
EBBETF0431	EQ	04-Sep-2024	1251.78	1252.21	1255.99	1252.18	1254.97	1252.90	1253.85	12896	161.70	235	10629	82.42
EBBETF0433	EQ	04-Sep-2024	1147.76	1145.50	1148.99	1144.52	1148.00	1147.99	1146.18	5849	67.04	81	4727	80.82
ECLERX	EQ	04-Sep-2024	2899.65	2848.00	2902.55	2848.00	2869.00	2870.05	2877.47	68872	1981.77	9042	45042	65.40
ECOSMOBLTY	EQ	04-Sep-2024	334.00	390.00	456.00	380.00	441.05	443.15	423.49	32762919	138749.28	402351	9634437	29.41
EDELWEISS	EQ	04-Sep-2024	109.45	107.00	114.90	105.60	114.15	113.98	111.29	12223205	13603.80	54914	4897549	40.07
EFACTOR	SM	04-Sep-2024	212.90	212.90	219.70	211.25	219.00	219.00	217.03	13600	29.52	17	9600	70.59
EFFWA	SM	04-Sep-2024	317.55	317.55	328.20	309.00	322.00	319.60	319.36	132800	424.11	83	81600	61.45
EFORCE	SM	04-Sep-2024	76.20	75.00	76.80	73.85	75.00	75.10	75.67	28800	21.79	23	22800	79.17
EGOLD	EQ	04-Sep-2024	73.05	73.25	73.25	72.35	72.35	72.35	72.78	2765	2.01	47	2325	84.09
EICHERMOT	EQ	04-Sep-2024	4865.80	4830.00	4877.45	4821.20	4850.00	4833.55	4845.14	476838	23103.45	38114	293121	61.47
EIDPARRY	EQ	04-Sep-2024	820.30	814.95	836.00	807.70	833.95	833.00	826.74	507642	4196.88	16338	248790	49.01
EIFFL	EQ	04-Sep-2024	175.72	176.60	180.98	172.10	174.25	174.34	176.06	22806	40.15	564	16837	73.83
EIHAHOTELS	EQ	04-Sep-2024	401.10	395.10	408.75	395.10	399.00	399.30	401.49	70557	283.28	5186	19204	27.22
EIHOTEL	EQ	04-Sep-2024	378.75	370.00	378.50	370.00	373.20	373.45	374.54	255215	955.89	11366	152403	59.72
EIMCOELECO	BE	04-Sep-2024	3172.15	3080.00	3170.00	3020.00	3114.00	3113.35	3085.92	7297	225.18	585	-	-
EKC	EQ	04-Sep-2024	182.75	179.50	186.00	179.50	185.75	185.05	184.03	1525068	2806.62	26255	305497	20.03
ELDEHSG	EQ	04-Sep-2024	995.50	986.95	990.00	965.00	988.00	975.85	978.61	3468	33.94	169	3003	86.59
ELECON	EQ	04-Sep-2024	626.80	615.15	636.80	615.15	620.00	620.10	626.39	212020	1328.06	15643	101859	48.04
ELECTCAST	EQ	04-Sep-2024	221.01	219.32	224.85	214.50	215.69	215.39	219.61	2558017	5617.69	25119	1426944	55.78
ELECTHERM	BE	04-Sep-2024	960.40	941.20	960.00	941.20	960.00	960.00	941.30	5789	54.49	89	-	-
ELGIEQUIP	EQ	04-Sep-2024	700.80	699.35	715.00	695.00	701.10	698.60	704.25	183097	1289.46	10957	84158	45.96
ELGIRUBCO	BE	04-Sep-2024	109.00	106.82	111.18	106.82	111.18	111.18	108.79	79293	86.26	127	-	-
ELIN	EQ	04-Sep-2024	255.65	255.10	264.95	250.50	256.00	257.91	259.77	1700863	4418.32	42036	508348	29.89
EMAMILTD	EQ	04-Sep-2024	822.35	809.90	837.70	801.00	824.00	824.30	823.10	390023	3210.27	30620	181972	46.66
EMAMIPAP	EQ	04-Sep-2024	129.42	128.00	130.00	127.51	128.06	127.78	128.47	45106	57.95	1892	25855	57.32
EMAMIREAL	EQ	04-Sep-2024	117.40	116.10	120.61	114.51	117.01	116.24	117.45	66616	78.24	1751	41622	62.48
EMBASSY	RR	04-Sep-2024	384.19	384.20	390.00	381.79	390.00	389.89	387.73	1439569	5581.71	21053	1279261	88.86
EMBDL	EQ	04-Sep-2024	132.52	131.20	136.29	130.40	131.80	131.38	132.90	6635716	8818.85	32758	2170687	32.71
EMCURE	EQ	04-Sep-2024	1398.75	1385.00	1433.00	1385.00	1417.00	1410.45	1411.95	221566	3128.41	14782	138594	62.55
EMIL	EQ	04-Sep-2024	221.71	219.40	223.45	217.10	219.35	219.36	220.71	514431	1135.42	11650	258343	50.22
EMKAY	BE	04-Sep-2024	180.00	180.00	180.50	179.00	179.10	179.10	179.72	13407	24.09	51	-	-
EMKAYTOOLS	SM	04-Sep-2024	944.00	939.95	950.00	935.00	935.00	935.00	941.19	1500	14.12	5	1500	100.00
EMMBI	EQ	04-Sep-2024	128.46	127.00	127.99	123.51	123.65	124.41	125.76	88193	110.91	1489	51283	58.15
EMMIL	SM	04-Sep-2024	429.50	428.90	497.00	428.90	486.00	483.40	478.85	281000	1345.58	268	144000	51.25
EMSLIMITED	EQ	04-Sep-2024	830.10	822.50	839.00	804.00	823.00	823.50	821.94	415304	3413.55	19826	180045	43.35
EMUDHRA	EQ	04-Sep-2024	806.75	799.80	820.95	787.00	812.30	817.80	812.05	97092	788.43	8869	47104	48.51
ENDURANCE	EQ	04-Sep-2024	2505.05	2511.00	2560.00	2487.45	2555.00	2541.55	2540.97	110987	2820.14	9465	90006	81.10
ENERGYDEV	BE	04-Sep-2024	26.75	26.95	26.95	26.10	26.23	26.23	26.41	45847	12.11	353	-	-
ENFUSE	ST	04-Sep-2024	174.00	174.00	180.00	173.00	176.00	176.00	177.36	20400	36.18	17	15600	76.47
ENGINERSIN	EQ	04-Sep-2024	222.19	218.30	220.25	217.20	218.20	218.55	218.47	2853357	6233.62	41992	1372859	48.11
ENIL	EQ	04-Sep-2024	214.80	210.00	214.35	209.76	210.80	210.42	211.02	36856	77.77	2128	19371	52.56
ENSER	SM	04-Sep-2024	263.25	275.00	276.40	270.00	275.80	275.80	274.72	38000	104.40	18	28000	73.68
ENTERO	EQ	04-Sep-2024	1380.25	1376.95	1415.50	1358.95	1410.00	1402.30	1397.33	125752	1757.17	4662	108884	86.59
EPACK	EQ	04-Sep-2024	257.20	254.00	259.10	252.00	255.80	255.75	255.44	703974	1798.24	18681	305098	43.34
EPIGRAL	EQ	04-Sep-2024	1872.45	1851.00	1952.45	1831.15	1945.00	1943.70	1924.98	93386	1797.66	10382	40216	43.06
EPL	EQ	04-Sep-2024	250.08	244.99	257.50	242.55	254.00	254.35	253.47	2698374	6839.44	34615	1182709	43.83
EQUAL50ADD	EQ	04-Sep-2024	334.82	335.67	335.67	331.13	332.58	334.00	333.35	5162	17.21	207	4637	89.83
EQUIPPP	BE	04-Sep-2024	22.82	22.30	23.25	21.67	22.59	22.70	22.43	6454	1.45	92	-	-
EQUITASBNK	EQ	04-Sep-2024	83.55	83.00	84.10	82.78	83.03	83.03	83.37	2875352	2397.16	17850	1484066	51.61
ERIS	EQ	04-Sep-2024	1454.55	1455.00	1495.00	1437.00	1445.00	1444.40	1467.96	322084	4728.06	31234	104003	32.29
EROSMEDIA	EQ	04-Sep-2024	18.09	18.02	18.28	17.80	17.91	17.91	18.00	331479	59.65	1257	207752	62.67
ESABINDIA	EQ	04-Sep-2024	6055.85	6046.95	6101.95	6034.55	6090.00	6070.80	6063.31	1595	96.71	787	845	52.98
ESAFSFB	EQ	04-Sep-2024	50.24	50.00	50.49	49.90	50.15	50.10	50.14	516590	259.01	3379	345551	66.89
ESCONET	ST	04-Sep-2024	334.95	335.00	335.00	322.00	330.00	330.00	328.69	12000	39.44	15	12000	100.00
ESCORTS	EQ	04-Sep-2024	3793.85	3748.00	3812.90	3738.10	3772.20	3778.00	3785.65	67811	2567.08	9299	13868	20.45
ESFL	SM	04-Sep-2024	314.35	315.00	324.40	298.65	298.65	298.65	304.74	840600	2561.67	924	457200	54.39
ESG	EQ	04-Sep-2024	42.78	42.54	42.71	42.39	42.63	42.63	42.47	182225	77.40	321	171291	94.00
ESILVER	EQ	04-Sep-2024	84.15	87.94	87.94	82.50	83.20	83.14	83.18	7096	5.90	145	6425	90.54
ESPRIT	SM	04-Sep-2024	106.40	103.00	107.80	101.00	106.50	106.45	104.15	184000	191.63	108	137600	74.78
ESSARSHPNG	BE	04-Sep-2024	44.67	44.00	44.55	43.45	44.10	43.91	43.93	166802	73.27	1443	-	-
ESSENTIA	EQ	04-Sep-2024	4.09	4.06	4.09	3.99	4.01	4.01	4.03	7501007	302.20	8173	5030695	67.07
ESTER	EQ	04-Sep-2024	138.25	136.00	142.51	136.00	142.32	142.03	139.95	163001	228.12	5519	73476	45.08
ETHOSLTD	EQ	04-Sep-2024	3357.40	3350.00	3440.00	3301.35	3320.00	3313.70	3364.75	55847	1879.11	9358	28836	51.63
EUROBOND	SM	04-Sep-2024	196.75	196.75	199.25	196.75	197.00	197.00	197.20	11000	21.69	11	9000	81.82
EUROTEXIND	EQ	04-Sep-2024	14.46	14.10	15.18	14.10	14.85	14.85	14.78	4691	0.69	50	3428	73.08
EVEREADY	EQ	04-Sep-2024	447.40	444.85	460.00	440.00	458.55	458.70	451.16	238927	1077.95	10811	105373	44.10
EVERESTIND	EQ	04-Sep-2024	1152.40	1142.40	1167.40	1132.10	1141.05	1149.90	1152.04	15181	174.89	2524	8052	53.04
EVINDIA	EQ	04-Sep-2024	33.87	33.77	33.78	33.50	33.68	33.67	33.67	519014	174.77	4216	426797	82.23
EXCEL	BE	04-Sep-2024	0.79	0.79	0.79	0.78	0.79	0.78	0.78	4797987	37.58	4572	-	-
EXCELINDUS	EQ	04-Sep-2024	1514.30	1500.00	1598.40	1492.75	1595.00	1588.30	1564.20	163310	2554.50	17372	83769	51.29
EXICOM	BE	04-Sep-2024	378.50	365.00	370.00	359.60	359.60	359.60	362.55	498733	1808.14	10076	-	-
EXIDEIND	EQ	04-Sep-2024	488.85	484.75	491.00	482.25	484.80	484.15	484.80	3100314	15030.35	52495	2055325	66.29
EXPLEOSOL	EQ	04-Sep-2024	1322.30	1310.00	1345.00	1304.95	1316.10	1315.80	1322.42	17037	225.30	3149	9870	57.93
EXXARO	EQ	04-Sep-2024	83.11	82.50	84.09	82.00	82.15	82.27	82.88	45300	37.54	1410	21216	46.83
FACT	EQ	04-Sep-2024	997.55	994.00	1035.00	980.00	998.05	999.75	1015.62	1240112	12594.82	54628	262860	21.20
FAIRCHEMOR	EQ	04-Sep-2024	1289.25	1305.50	1305.50	1271.05	1275.25	1279.20	1282.03	16095	206.34	4033	8341	51.82
FALCONTECH	SM	04-Sep-2024	56.30	56.30	56.30	55.35	56.30	56.30	55.97	8400	4.70	7	7200	85.71
FAZE3Q	EQ	04-Sep-2024	494.25	485.50	494.75	485.50	489.00	489.25	490.06	12922	63.33	1324	7539	58.34
FCL	EQ	04-Sep-2024	362.20	357.05	363.50	357.05	360.50	359.65	360.72	129725	467.94	7308	75914	58.52
FCSSOFT	EQ	04-Sep-2024	3.66	3.65	3.67	3.64	3.67	3.66	3.65	2272308	82.99	3902	1301052	57.26
FDC	EQ	04-Sep-2024	546.65	538.45	577.00	538.45	572.30	572.75	564.36	1390793	7849.11	46417	511700	36.79
FEDERALBNK	EQ	04-Sep-2024	194.61	191.00	191.75	186.75	188.25	187.87	189.48	16570778	31399.03	111240	7556803	45.60
FEDFINA	EQ	04-Sep-2024	121.37	120.03	121.36	119.87	120.80	120.81	120.66	259771	313.45	4385	148327	57.10
FEL	BZ	04-Sep-2024	0.87	0.88	0.88	0.88	0.88	0.88	0.88	36889	0.32	39	-	-
FELDVR	BE	04-Sep-2024	5.97	5.98	5.98	5.75	5.95	5.90	5.91	21624	1.28	92	-	-
FELIX	SM	04-Sep-2024	246.10	244.00	261.90	236.10	261.00	256.50	250.61	111000	278.18	187	74500	67.12
FIBERWEB	BE	04-Sep-2024	46.42	46.00	48.00	45.75	47.90	47.60	47.04	62696	29.49	383	-	-
FIDEL	SM	04-Sep-2024	124.00	124.00	124.00	118.50	122.00	122.00	121.73	8000	9.74	8	5000	62.50
FIEMIND	EQ	04-Sep-2024	1620.15	1612.15	1630.00	1588.50	1630.00	1622.55	1609.41	123160	1982.14	12631	68321	55.47
FILATEX	EQ	04-Sep-2024	62.04	61.00	63.27	61.00	63.09	62.86	62.46	1535325	958.92	12723	501227	32.65
FILATFASH	BE	04-Sep-2024	1.33	1.36	1.36	1.27	1.35	1.34	1.32	54894941	726.33	17078	-	-
FINCABLES	EQ	04-Sep-2024	1443.45	1440.00	1451.95	1425.00	1430.55	1430.80	1436.96	113701	1633.83	6554	72014	63.34
FINEORG	EQ	04-Sep-2024	5403.15	5380.00	5462.30	5256.00	5333.00	5325.05	5386.01	19562	1053.61	6200	9621	49.18
FINIETF	EQ	04-Sep-2024	27.83	27.68	28.09	27.50	27.83	27.87	27.66	433767	119.97	943	366709	84.54
FINOPB	EQ	04-Sep-2024	407.95	407.95	419.75	402.15	415.35	416.35	414.43	268904	1114.43	11374	98502	36.63
FINPIPE	EQ	04-Sep-2024	310.95	308.85	315.25	305.60	308.00	307.20	310.97	772444	2402.08	16203	347434	44.98
FIRSTCRY	EQ	04-Sep-2024	625.15	621.00	626.75	605.00	612.75	612.85	612.06	637472	3901.69	46816	298912	46.89
FIVESTAR	EQ	04-Sep-2024	763.50	755.00	763.80	752.50	760.00	759.80	760.17	519809	3951.44	21714	396090	76.20
FLAIR	EQ	04-Sep-2024	303.85	295.05	306.00	295.05	302.10	302.85	302.44	55572	168.07	2027	29763	53.56
FLEXITUFF	BE	04-Sep-2024	76.89	75.35	75.35	75.35	75.35	75.35	75.35	15915	11.99	34	-	-
FLFL	BZ	04-Sep-2024	2.30	2.31	2.38	2.26	2.38	2.36	2.33	81643	1.90	97	-	-
FLUOROCHEM	EQ	04-Sep-2024	3165.60	3125.00	3194.90	3105.10	3157.00	3168.05	3163.37	75083	2375.16	8390	41705	55.55
FMCGIETF	EQ	04-Sep-2024	66.61	66.30	67.01	66.00	66.89	66.72	66.70	592856	395.41	4335	371916	62.73
FMGOETZE	EQ	04-Sep-2024	431.45	430.20	435.00	427.30	433.30	430.80	431.93	81336	351.32	3667	45698	56.18
FMNL	BE	04-Sep-2024	12.26	12.87	12.87	12.87	12.87	12.87	12.87	75532	9.72	128	-	-
FOCE	SM	04-Sep-2024	1494.00	1250.00	1498.00	1250.00	1401.00	1401.00	1446.05	4200	60.73	16	3000	71.43
FOCUS	BE	04-Sep-2024	122.66	128.79	128.79	121.40	128.79	128.79	127.97	1356831	1736.27	3813	-	-
FONEBOX	SM	04-Sep-2024	199.55	194.00	197.80	193.05	194.00	193.50	194.71	4000	7.79	4	3000	75.00
FOODSIN	EQ	04-Sep-2024	140.92	138.00	145.50	137.70	138.53	138.69	141.12	409194	577.47	8151	187994	45.94
FORCAS	ST	04-Sep-2024	117.35	111.50	123.20	111.50	123.20	123.20	120.37	934400	1124.74	331	787200	84.25
FORCEMOT	EQ	04-Sep-2024	8285.20	8230.00	8293.80	8049.80	8088.15	8089.55	8175.48	23248	1900.64	6664	15034	64.67
FORTIS	EQ	04-Sep-2024	563.40	555.05	557.00	537.40	545.00	543.50	544.37	1860454	10127.67	45736	1047534	56.31
FOSECOIND	EQ	04-Sep-2024	4897.10	4855.00	4898.00	4804.00	4825.00	4819.75	4846.22	1965	95.23	875	1091	55.52
FROG	SM	04-Sep-2024	317.55	317.00	321.90	317.00	319.80	319.25	318.55	12800	40.77	32	9200	71.88
FSC	BZ	04-Sep-2024	3.10	3.25	3.25	3.10	3.25	3.24	3.25	112529	3.65	123	-	-
FSL	EQ	04-Sep-2024	312.15	308.00	321.00	305.80	314.60	313.05	315.02	4675386	14728.37	48164	1114533	23.84
FUSION	EQ	04-Sep-2024	314.60	310.00	316.25	308.80	312.10	311.20	312.49	189050	590.76	4744	100832	53.34
GABRIEL	EQ	04-Sep-2024	538.30	534.75	548.70	530.75	533.70	533.35	539.98	295303	1594.59	13204	128785	43.61
GAEL	EQ	04-Sep-2024	145.89	143.80	146.92	143.00	145.06	144.94	145.27	1047564	1521.78	12473	484553	46.26
GAIL	EQ	04-Sep-2024	232.53	229.09	231.44	227.97	230.70	229.97	229.72	10067531	23126.98	104333	5096910	50.63
GALAXYSURF	EQ	04-Sep-2024	2888.00	2888.90	2933.00	2864.10	2888.50	2875.10	2895.60	10325	298.97	2542	5257	50.92
GALLANTT	BE	04-Sep-2024	374.30	363.00	382.00	361.10	380.00	376.15	375.62	62596	235.12	351	-	-
GANDHAR	EQ	04-Sep-2024	225.60	220.50	224.72	220.44	222.78	222.56	222.85	360764	803.98	9950	171708	47.60
GANDHITUBE	EQ	04-Sep-2024	777.30	775.00	784.00	773.00	778.15	780.45	778.65	1261	9.82	181	778	61.70
GANECOS	EQ	04-Sep-2024	1788.15	1774.90	1800.00	1742.25	1790.95	1768.65	1774.88	54529	967.82	13627	23911	43.85
GANESHBE	EQ	04-Sep-2024	170.46	169.00	169.00	163.10	164.11	165.32	166.01	280654	465.91	5810	153424	54.67
GANESHHOUC	EQ	04-Sep-2024	814.90	825.00	825.00	808.25	819.85	819.80	816.73	38829	317.13	3212	19315	49.74
GANGAFORGE	EQ	04-Sep-2024	7.78	7.70	8.16	7.61	8.16	8.16	8.05	165931	13.36	345	134473	81.04
GANGESSECU	EQ	04-Sep-2024	181.67	181.94	184.99	180.10	182.00	182.61	181.86	8608	15.65	1286	3391	39.39
GARFIBRES	EQ	04-Sep-2024	3789.80	3799.25	3799.25	3631.00	3659.00	3648.95	3690.34	18278	674.52	6336	11052	60.47
GATECH	EQ	04-Sep-2024	1.66	1.74	1.74	1.73	1.74	1.73	1.74	68088227	1184.34	17915	52474132	77.07
GATECHDVR	BE	04-Sep-2024	2.02	1.91	1.91	1.91	1.91	1.91	1.91	534478	10.21	499	-	-
GATEWAY	EQ	04-Sep-2024	99.74	99.60	100.88	99.25	99.75	99.83	100.09	533577	534.07	8903	340389	63.79
GEECEE	EQ	04-Sep-2024	394.25	389.70	402.05	389.70	395.85	396.15	395.37	13096	51.78	2086	6525	49.82
GEEKAYWIRE	EQ	04-Sep-2024	137.70	137.50	137.50	126.32	130.00	129.13	129.51	1116184	1445.55	17476	604489	54.16
GENCON	BE	04-Sep-2024	47.99	48.70	48.82	47.15	47.24	47.25	47.76	27785	13.27	113	-	-
GENESYS	EQ	04-Sep-2024	829.60	820.15	855.85	815.00	828.50	824.65	833.55	731990	6101.51	31719	271345	37.07
GENSOL	EQ	04-Sep-2024	943.20	940.00	958.00	936.00	940.00	952.40	949.03	152843	1450.52	6464	89775	58.74
GENUSPAPER	EQ	04-Sep-2024	25.60	25.39	26.25	25.25	25.60	25.59	25.47	639125	162.75	3281	276847	43.32
GENUSPOWER	EQ	04-Sep-2024	424.60	419.95	431.90	415.00	417.80	416.90	421.00	1530828	6444.81	46688	872217	56.98
GEOJITFSL	EQ	04-Sep-2024	157.13	158.00	174.81	155.40	168.80	170.58	166.14	33564380	55764.59	206062	2605607	7.76
GEPIL	BE	04-Sep-2024	429.55	429.55	435.00	418.00	431.00	426.90	424.79	168255	714.73	1619	-	-
GESHIP	EQ	04-Sep-2024	1316.35	1308.10	1341.00	1287.25	1330.70	1331.40	1327.84	539389	7162.20	36377	293252	54.37
GET&D	BE	04-Sep-2024	1664.30	1650.00	1699.90	1600.00	1629.95	1609.40	1630.50	153659	2505.41	14339	-	-
GFLLIMITED	EQ	04-Sep-2024	80.35	81.00	82.15	79.51	81.23	80.93	80.92	73552	59.52	2156	40534	55.11
GGBL	SM	04-Sep-2024	427.55	420.05	446.95	417.20	438.00	436.95	437.95	96600	423.06	153	73200	75.78
GHCL	EQ	04-Sep-2024	672.55	672.30	689.00	653.05	674.00	671.75	674.95	469233	3167.10	25377	232596	49.57
GHCLTEXTIL	EQ	04-Sep-2024	107.75	107.00	108.70	105.49	106.99	106.61	107.16	193753	207.63	4485	95895	49.49
GICHSGFIN	EQ	04-Sep-2024	242.03	239.90	243.30	238.01	240.99	240.39	241.12	149653	360.84	6621	53668	35.86
GICL	SM	04-Sep-2024	77.95	74.50	80.95	74.50	80.85	80.85	78.17	225000	175.88	46	195000	86.67
GICRE	EQ	04-Sep-2024	421.65	404.95	407.00	397.35	397.50	397.85	400.92	7151584	28672.00	63301	3531692	49.38
GILLANDERS	EQ	04-Sep-2024	87.12	89.40	90.59	87.50	89.63	88.74	88.79	16200	14.38	374	12035	74.29
GILLETTE	EQ	04-Sep-2024	8967.50	8956.35	9179.95	8910.00	8990.00	9001.95	9068.46	45944	4166.41	12393	24143	52.55
GILT5YBEES	EQ	04-Sep-2024	57.46	57.46	57.69	57.40	57.53	57.54	57.54	216711	124.69	610	143828	66.37
GINNIFILA	EQ	04-Sep-2024	30.85	31.15	31.19	30.60	30.61	30.71	30.89	43029	13.29	297	26453	61.48
GIPCL	EQ	04-Sep-2024	241.54	241.50	244.00	239.99	241.99	241.87	242.13	273352	661.86	5560	124517	45.55
GIRIRAJ	SM	04-Sep-2024	393.05	401.00	401.00	401.00	401.00	401.00	401.00	500	2.01	2	500	100.00
GKWLIMITED	EQ	04-Sep-2024	3298.15	3305.45	3321.20	3222.90	3300.00	3277.85	3280.16	1206	39.56	202	998	82.75
GLAND	EQ	04-Sep-2024	1893.35	1916.65	1922.10	1872.05	1886.20	1887.05	1892.96	254214	4812.17	17088	101744	40.02
GLAXO	EQ	04-Sep-2024	2832.15	2833.05	2879.85	2833.05	2850.00	2848.95	2855.00	92537	2641.94	12979	44431	48.01
GLENMARK	EQ	04-Sep-2024	1687.50	1682.00	1704.45	1666.50	1690.20	1686.55	1683.22	1386615	23339.77	78804	836682	60.34
GLFL	BE	04-Sep-2024	8.14	8.14	8.14	7.97	7.97	7.97	8.00	4650	0.37	25	-	-
GLOBAL	EQ	04-Sep-2024	205.00	202.79	211.30	202.48	207.00	206.33	207.06	68433	141.70	2329	29304	42.82
GLOBALE	BE	04-Sep-2024	56.88	54.03	54.03	54.03	54.03	54.03	54.03	2866	1.55	39	-	-
GLOBALPET	SM	04-Sep-2024	103.80	100.45	103.00	100.45	102.35	102.35	102.35	7500	7.68	5	4500	60.00
GLOBALVECT	BE	04-Sep-2024	271.20	276.60	276.60	276.60	276.60	276.60	276.60	9284	25.68	81	-	-
GLOBE	BE	04-Sep-2024	4.69	4.62	4.78	4.59	4.78	4.78	4.71	1066923	50.27	383	-	-
GLOBUSSPR	EQ	04-Sep-2024	1121.60	1099.95	1119.00	1081.30	1105.00	1101.55	1103.59	350094	3863.62	16487	93403	26.68
GLOSTERLTD	EQ	04-Sep-2024	797.50	789.35	796.45	778.10	790.00	791.10	789.32	3058	24.14	242	2623	85.78
GLS	EQ	04-Sep-2024	1048.15	1037.30	1090.00	1035.50	1073.60	1075.15	1072.95	156036	1674.19	11349	82994	53.19
GMBREW	EQ	04-Sep-2024	853.10	854.50	864.80	847.70	857.00	855.60	856.27	65633	561.99	5839	29782	45.38
GMDCLTD	EQ	04-Sep-2024	367.20	366.00	368.50	363.70	364.55	364.45	365.90	395668	1447.77	10724	207845	52.53
GMMPFAUDLR	EQ	04-Sep-2024	1350.40	1340.10	1363.90	1340.10	1362.00	1359.35	1355.80	88684	1202.38	7015	50885	57.38
GMRINFRA	EQ	04-Sep-2024	94.08	93.66	94.80	93.07	93.30	93.42	93.81	8262756	7751.31	33095	3728137	45.12
GMRP&UI	EQ	04-Sep-2024	141.21	142.00	148.27	141.49	146.60	147.18	147.69	13418783	19818.20	25214	6976593	51.99
GNA	EQ	04-Sep-2024	433.05	432.65	451.50	427.05	443.50	441.75	444.05	149156	662.33	11991	86382	57.91
GNFC	EQ	04-Sep-2024	686.60	684.90	697.35	681.05	695.50	695.90	693.50	2100887	14569.75	38121	1318228	62.75
GOACARBON	EQ	04-Sep-2024	802.20	790.00	807.40	790.00	797.15	799.25	799.49	31197	249.42	3587	10637	34.10
GOCLCORP	EQ	04-Sep-2024	474.00	470.15	484.00	465.40	483.40	482.60	477.87	102787	491.19	6692	53037	51.60
GOCOLORS	EQ	04-Sep-2024	1152.05	1164.00	1164.00	1131.05	1153.20	1148.25	1149.95	34483	396.54	5188	23322	67.63
GODFRYPHLP	EQ	04-Sep-2024	6635.75	6597.80	6670.00	6285.25	6368.00	6368.85	6456.33	235491	15204.06	38302	80707	34.27
GODHA	BE	04-Sep-2024	0.90	0.90	0.92	0.89	0.89	0.90	0.91	3342577	30.32	2242	-	-
GODIGIT	EQ	04-Sep-2024	393.60	387.70	407.40	381.25	384.25	383.90	391.67	2926126	11460.88	44894	1716223	58.65
GODREJAGRO	EQ	04-Sep-2024	823.95	823.95	829.20	805.05	808.50	806.95	817.08	187927	1535.50	10696	85219	45.35
GODREJCP	EQ	04-Sep-2024	1460.75	1455.00	1478.95	1449.60	1477.90	1475.30	1465.14	517446	7581.32	41858	317058	61.27
GODREJIND	EQ	04-Sep-2024	1211.40	1247.70	1258.00	1186.70	1201.50	1203.20	1210.84	2628095	31821.91	86162	762467	29.01
GODREJPROP	EQ	04-Sep-2024	2892.75	2879.80	2913.60	2856.85	2908.00	2901.95	2892.14	326638	9446.84	33330	167011	51.13
GOENKA	BZ	04-Sep-2024	0.89	0.93	0.93	0.90	0.93	0.93	0.93	173579	1.61	162	-	-
GOKEX	EQ	04-Sep-2024	932.05	930.00	934.40	925.05	930.00	929.30	929.79	63574	591.10	7152	39264	61.76
GOKUL	EQ	04-Sep-2024	50.53	49.70	51.84	49.70	49.90	50.08	50.46	125772	63.47	1650	56269	44.74
GOKULAGRO	EQ	04-Sep-2024	265.20	265.20	271.75	261.00	266.70	265.50	266.45	614661	1637.77	27012	134903	21.95
GOLD1	EQ	04-Sep-2024	60.79	60.48	60.69	60.22	60.23	60.36	60.42	323526	195.47	2193	276565	85.48
GOLDBEES	EQ	04-Sep-2024	60.36	60.28	60.30	59.66	59.88	59.83	59.96	12546243	7522.12	48531	10700931	85.29
GOLDCASE	EQ	04-Sep-2024	11.45	11.52	11.52	11.34	11.39	11.38	11.41	436928	49.84	853	429826	98.37
GOLDENTOBC	BZ	04-Sep-2024	41.28	40.00	42.38	40.00	41.10	41.17	41.13	1542	0.63	21	-	-
GOLDETF	EQ	04-Sep-2024	70.71	70.97	70.98	70.13	70.39	70.28	70.41	86103	60.63	1531	76522	88.87
GOLDETFADD	EQ	04-Sep-2024	70.79	70.69	70.69	69.97	70.35	70.01	70.20	85527	60.04	627	69155	80.86
GOLDIAM	EQ	04-Sep-2024	339.25	340.00	347.00	328.10	335.90	336.45	338.64	1351023	4575.05	18671	460270	34.07
GOLDIETF	EQ	04-Sep-2024	62.30	64.15	64.15	61.70	61.90	61.93	61.98	1953656	1210.78	8151	1835708	93.96
GOLDSHARE	EQ	04-Sep-2024	60.90	60.95	60.95	60.15	60.45	60.45	60.47	153265	92.68	959	138126	90.12
GOLDSTAR	SM	04-Sep-2024	12.55	12.50	12.85	12.50	12.85	12.75	12.69	78750	10.00	7	56250	71.43
GOLDTECH	EQ	04-Sep-2024	117.94	118.00	120.90	117.40	118.00	118.36	119.35	36298	43.32	953	18586	51.20
GOODLUCK	EQ	04-Sep-2024	1146.70	1140.00	1181.70	1136.25	1168.50	1168.60	1163.03	129107	1501.55	5133	54023	41.84
GOPAL	EQ	04-Sep-2024	330.55	328.50	331.30	326.25	328.40	328.15	327.92	116997	383.66	2527	76557	65.44
GOYALALUM	EQ	04-Sep-2024	9.19	9.27	9.38	9.14	9.32	9.20	9.28	207090	19.22	1159	121533	58.69
GOYALSALT	SM	04-Sep-2024	167.70	167.70	170.70	164.10	168.00	168.00	167.93	14400	24.18	23	9600	66.67
GPECO	SM	04-Sep-2024	304.10	290.10	322.00	290.10	311.00	310.65	310.93	50400	156.71	41	36000	71.43
GPIL	EQ	04-Sep-2024	923.30	921.00	958.00	921.00	951.80	953.20	946.45	350834	3320.49	15141	169596	48.34
GPPL	EQ	04-Sep-2024	228.68	226.81	236.90	226.80	231.50	231.34	233.22	4872524	11363.59	46827	1374521	28.21
GPTHEALTH	EQ	04-Sep-2024	180.64	181.44	183.79	179.00	182.50	182.88	182.10	163556	297.84	5562	77462	47.36
GPTINFRA	BE	04-Sep-2024	171.00	167.10	172.50	165.00	167.00	165.69	167.98	364440	612.19	8422	-	-
GRANULES	EQ	04-Sep-2024	684.70	681.20	707.85	681.10	703.75	703.80	698.16	1916293	13378.71	41242	656768	34.27
GRAPHISAD	SM	04-Sep-2024	50.40	51.45	52.00	50.20	50.35	50.35	51.08	14400	7.35	12	12000	83.33
GRAPHITE	EQ	04-Sep-2024	511.75	511.75	516.70	505.05	509.75	508.25	510.23	589130	3005.91	16278	328476	55.76
GRASIM	EQ	04-Sep-2024	2706.85	2695.00	2763.95	2687.25	2758.50	2757.65	2741.60	1119041	30679.68	59265	618579	55.28
GRASIMPP1	E1	04-Sep-2024	1790.05	1796.60	1845.00	1796.60	1835.05	1839.00	1830.39	65774	1203.92	168	64987	98.80
GRAVITA	EQ	04-Sep-2024	2261.10	2250.00	2335.75	2228.05	2286.00	2281.40	2306.45	289821	6684.57	25620	106731	36.83
GRCL	SM	04-Sep-2024	396.00	394.00	394.00	394.00	394.00	394.00	394.00	1000	3.94	2	1000	100.00
GREAVESCOT	EQ	04-Sep-2024	163.36	161.40	165.60	161.05	163.24	162.55	163.54	1149007	1879.08	13460	508617	44.27
GREEN-RE1	BE	04-Sep-2024	6.31	6.30	6.42	6.22	6.25	6.25	6.27	1070049	67.12	5394	-	-
GREENCHEF	SM	04-Sep-2024	79.15	78.05	80.90	78.00	79.80	79.25	79.60	22400	17.83	26	16000	71.43
GREENLAM	EQ	04-Sep-2024	559.30	550.00	564.95	550.00	555.10	554.65	557.24	14770	82.30	2963	7396	50.07
GREENPANEL	EQ	04-Sep-2024	398.15	390.20	411.95	390.20	400.50	400.95	404.31	433740	1753.64	18313	174669	40.27
GREENPLY	EQ	04-Sep-2024	384.70	379.00	397.15	370.60	395.00	394.00	390.56	346942	1355.01	14222	154399	44.50
GREENPOWER	EQ	04-Sep-2024	20.16	20.07	20.34	19.91	20.17	20.03	20.13	4649490	936.10	15547	2961347	63.69
GRINDWELL	EQ	04-Sep-2024	2458.50	2457.00	2496.95	2450.75	2464.75	2453.95	2473.44	14827	366.74	3670	6129	41.34
GRINFRA	EQ	04-Sep-2024	1604.80	1600.00	1624.90	1586.90	1609.75	1599.85	1607.25	64217	1032.13	10135	37158	57.86
GRMOVER	EQ	04-Sep-2024	257.40	255.00	266.25	253.50	261.90	260.20	260.75	294036	766.71	11105	103267	35.12
GROBTEA	EQ	04-Sep-2024	993.70	994.00	1064.00	965.00	1043.30	1033.85	1027.51	1644	16.89	294	848	51.58
GROWWEV	EQ	04-Sep-2024	33.91	34.17	34.17	33.50	33.80	33.73	33.69	1067601	359.67	10507	840389	78.72
GRPLTD	BE	04-Sep-2024	3502.80	3493.85	3595.00	3370.55	3480.00	3418.05	3461.61	4170	144.35	376	-	-
GRSE	EQ	04-Sep-2024	1913.15	1920.00	1994.95	1920.00	1962.90	1961.45	1959.70	2998200	58755.82	128841	629365	20.99
GRWRHITECH	EQ	04-Sep-2024	3521.55	3514.05	3587.95	3355.50	3360.00	3367.10	3465.77	95405	3306.51	17459	48475	50.81
GSEC10ABSL	EQ	04-Sep-2024	100.65	100.80	100.80	100.62	100.62	100.62	100.70	909	0.92	11	907	99.78
GSEC10IETF	EQ	04-Sep-2024	236.69	236.69	237.99	236.50	237.90	237.89	236.93	2361	5.59	16	2318	98.18
GSEC10YEAR	EQ	04-Sep-2024	26.75	26.76	26.99	26.71	26.73	26.73	26.92	910	0.25	17	683	75.05
GSEC5IETF	EQ	04-Sep-2024	57.82	56.66	58.10	56.66	58.08	58.07	57.81	16749	9.68	44	9193	54.89
GSFC	EQ	04-Sep-2024	239.41	237.20	240.00	235.21	237.40	237.28	237.50	1611202	3826.63	17643	775836	48.15
GSLSU	EQ	04-Sep-2024	217.08	215.25	227.70	214.37	221.90	222.23	221.70	706119	1565.45	22618	254963	36.11
GSMFOILS	ST	04-Sep-2024	76.50	76.50	76.50	74.25	76.45	76.45	75.32	28000	21.09	6	24000	85.71
GSPL	EQ	04-Sep-2024	458.20	455.00	460.00	444.10	445.85	445.60	450.52	4771825	21497.82	52819	1827954	38.31
GSS	BE	04-Sep-2024	79.54	80.45	80.80	78.05	79.11	80.23	80.23	14296	11.47	200	-	-
GSTL	ST	04-Sep-2024	44.30	44.80	46.00	44.00	44.10	44.40	44.71	55000	24.59	51	48000	87.27
GTECJAINX	BE	04-Sep-2024	62.53	65.65	65.65	60.00	60.00	60.09	60.85	5531	3.37	63	-	-
GTL	EQ	04-Sep-2024	14.10	13.90	14.18	13.72	13.96	13.88	13.90	755149	104.95	3318	436354	57.78
GTLINFRA	EQ	04-Sep-2024	2.61	2.60	2.62	2.54	2.60	2.59	2.58	155578302	4019.03	75384	75124176	48.29
GTPL	EQ	04-Sep-2024	165.35	162.85	166.69	162.85	163.80	163.92	164.28	38501	63.25	1608	19353	50.27
GUFICBIO	EQ	04-Sep-2024	393.65	389.85	407.20	386.25	405.00	402.00	397.86	121104	481.83	8891	51073	42.17
GUJALKALI	EQ	04-Sep-2024	780.60	774.00	797.70	774.00	786.00	789.65	789.09	85186	672.20	7344	36286	42.60
GUJAPOLLO	BE	04-Sep-2024	388.40	388.00	394.00	370.25	387.00	389.45	384.75	15682	60.34	261	-	-
GUJGASLTD	EQ	04-Sep-2024	676.15	662.00	680.00	659.15	661.00	660.55	668.31	3339043	22315.00	67407	1136886	34.05
GUJRAFFIA	EQ	04-Sep-2024	51.39	51.38	51.38	49.17	50.57	49.81	50.14	12114	6.07	785	3201	26.42
GULFOILLUB	EQ	04-Sep-2024	1435.45	1410.00	1480.75	1404.10	1442.00	1436.85	1452.60	340707	4949.12	26012	152509	44.76
GULFPETRO	EQ	04-Sep-2024	82.49	81.39	83.90	80.60	80.90	80.93	81.98	639352	524.11	6713	279584	43.73
GULPOLY	EQ	04-Sep-2024	231.59	230.00	236.80	229.01	232.00	232.35	232.91	573129	1334.86	12387	271104	47.30
GVKPIL	BE	04-Sep-2024	5.90	6.01	6.01	6.01	6.01	6.01	6.01	744127	44.72	565	-	-
GVPTECH	EQ	04-Sep-2024	12.83	12.61	12.95	12.41	12.60	12.57	12.56	37872	4.76	265	26864	70.93
HAL	EQ	04-Sep-2024	4832.35	4845.00	4950.00	4795.35	4862.00	4861.85	4880.75	3164300	154441.72	196299	1025861	32.42
HAPPSTMNDS	EQ	04-Sep-2024	809.90	799.80	809.90	792.00	802.25	801.35	802.84	388952	3122.66	20669	240976	61.96
HAPPYFORGE	EQ	04-Sep-2024	1179.65	1170.30	1190.35	1165.00	1179.00	1186.75	1178.58	18341	216.16	4578	10706	58.37
HARDWYN	EQ	04-Sep-2024	31.97	31.94	33.40	30.27	32.10	32.05	32.30	1588223	513.03	11318	620212	39.05
HARIOMPIPE	EQ	04-Sep-2024	827.25	814.85	830.95	795.20	798.00	799.75	808.71	138954	1123.73	11763	67447	48.54
HARRMALAYA	EQ	04-Sep-2024	225.49	225.49	244.50	223.50	239.95	239.03	235.62	182237	429.40	5924	83595	45.87
HARSHA	EQ	04-Sep-2024	520.55	516.50	524.75	513.95	516.90	517.10	519.37	38476	199.83	3194	18800	48.86
HATHWAY	EQ	04-Sep-2024	20.66	20.48	20.61	20.28	20.55	20.50	20.46	4773381	976.45	12997	2355116	49.34
HATSUN	EQ	04-Sep-2024	1341.95	1335.00	1335.95	1312.30	1325.00	1327.75	1323.88	40298	533.50	5051	20227	50.19
HAVELLS	EQ	04-Sep-2024	1901.95	1897.95	1916.00	1878.50	1902.00	1901.30	1901.96	573554	10908.77	26649	284825	49.66
HAVISHA	EQ	04-Sep-2024	2.38	2.40	2.40	2.33	2.33	2.35	2.36	30011	0.71	164	17634	58.76
HBLPOWER	EQ	04-Sep-2024	626.15	620.00	635.50	617.20	627.80	627.75	628.30	1121306	7045.15	30367	463794	41.36
HBSL	BE	04-Sep-2024	149.07	148.99	148.99	145.00	146.00	146.77	146.99	6588	9.68	169	-	-
HCC	EQ	04-Sep-2024	46.58	46.20	46.92	45.68	46.24	46.20	46.30	10942849	5066.01	30689	5251514	47.99
HCG	EQ	04-Sep-2024	390.40	393.00	408.00	388.70	401.75	399.75	401.21	961602	3858.07	34795	519395	54.01
HCL-INSYS	EQ	04-Sep-2024	16.17	16.04	16.29	15.96	16.04	16.07	16.03	318428	51.05	2120	222691	69.93
HCLTECH	EQ	04-Sep-2024	1790.45	1765.10	1795.65	1765.00	1785.00	1785.25	1784.30	2644961	47194.12	115768	1906639	72.09
HDFCAMC	EQ	04-Sep-2024	4459.85	4416.00	4514.95	4413.60	4498.00	4504.35	4477.06	350915	15710.67	32425	222243	63.33
HDFCBANK	EQ	04-Sep-2024	1637.35	1639.00	1644.80	1632.00	1641.05	1641.80	1639.54	12341372	202342.16	294496	6268023	50.79
HDFCBSE500	EQ	04-Sep-2024	37.94	38.09	38.09	37.37	37.93	37.86	37.85	38532	14.58	386	28654	74.36
HDFCGOLD	EQ	04-Sep-2024	62.23	62.24	62.35	61.50	61.69	61.64	61.78	1558383	962.81	4247	1219868	78.28
HDFCGROWTH	EQ	04-Sep-2024	130.06	130.01	130.70	128.69	129.81	129.90	129.74	2366	3.07	146	1708	72.19
HDFCLIFE	EQ	04-Sep-2024	758.75	751.70	759.45	748.40	758.75	758.80	755.70	3031650	22910.31	84534	1954765	64.48
HDFCLIQUID	EQ	04-Sep-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.01	2732	27.32	8	2631	96.30
HDFCLOWVOL	EQ	04-Sep-2024	21.05	21.39	21.39	20.60	21.05	21.04	20.98	19337	4.06	245	9504	49.15
HDFCMID150	EQ	04-Sep-2024	22.08	22.01	22.97	21.80	22.17	22.06	22.05	262153	57.81	2266	182647	69.67
HDFCMOMENT	EQ	04-Sep-2024	37.08	36.99	37.10	36.00	37.10	37.01	36.87	157693	58.14	1373	60352	38.27
HDFCNEXT50	EQ	04-Sep-2024	76.28	76.27	76.28	75.30	76.20	76.12	76.00	38166	29.01	665	31905	83.60
HDFCNIF100	EQ	04-Sep-2024	26.99	26.89	26.99	26.41	26.88	26.83	26.77	65406	17.51	611	61389	93.86
HDFCNIFBAN	EQ	04-Sep-2024	52.65	52.95	53.70	52.03	52.52	52.36	52.42	89760	47.06	1054	77523	86.37
HDFCNIFIT	EQ	04-Sep-2024	44.09	44.09	44.28	43.19	44.28	43.69	43.49	31005	13.48	681	26172	84.41
HDFCNIFTY	EQ	04-Sep-2024	279.17	278.49	279.00	276.91	278.78	278.16	277.75	49500	137.48	793	41620	84.08
HDFCPSUBK	EQ	04-Sep-2024	70.41	70.89	70.89	69.16	69.80	69.35	69.43	33533	23.28	569	31554	94.10
HDFCPVTBAN	EQ	04-Sep-2024	26.07	26.28	26.28	25.87	26.10	26.07	26.03	64869	16.89	309	53945	83.16
HDFCQUAL	EQ	04-Sep-2024	62.44	62.00	62.92	61.90	62.92	62.31	62.24	8989	5.59	155	7081	78.77
HDFCSENSEX	EQ	04-Sep-2024	91.98	91.44	91.65	89.51	91.40	91.48	91.00	89768	81.69	842	57543	64.10
HDFCSILVER	EQ	04-Sep-2024	80.66	80.71	80.71	79.28	79.75	79.75	79.62	485796	386.81	3538	419238	86.30
HDFCSML250	EQ	04-Sep-2024	183.83	186.00	186.00	180.10	183.95	184.08	183.80	415483	763.66	7121	279800	67.34
HDFCVALUE	EQ	04-Sep-2024	148.47	153.70	153.70	146.71	150.00	147.68	147.14	7850	11.55	297	6757	86.08
HEADSUP	EQ	04-Sep-2024	13.06	13.39	13.39	12.52	13.00	12.83	12.95	33730	4.37	182	20068	59.50
HEALTHADD	EQ	04-Sep-2024	144.35	144.35	148.52	144.19	148.52	146.24	145.80	1067	1.56	24	995	93.25
HEALTHIETF	EQ	04-Sep-2024	146.93	146.34	148.24	146.05	147.95	148.09	147.89	148072	218.98	855	138116	93.28
HEALTHY	EQ	04-Sep-2024	14.71	15.15	15.15	14.65	14.96	14.87	14.77	360283	53.22	2150	223452	62.02
HECPROJECT	BE	04-Sep-2024	102.00	102.00	107.10	100.20	107.10	107.10	103.90	7561	7.86	88	-	-
HEG	EQ	04-Sep-2024	1978.20	1970.00	2015.90	1955.00	1968.05	1964.95	1983.74	91728	1819.65	9752	43710	47.65
HEIDELBERG	EQ	04-Sep-2024	230.05	229.90	231.78	224.00	229.92	228.25	229.44	342302	785.39	5760	175216	51.19
HEMIPROP	EQ	04-Sep-2024	201.83	201.83	204.43	199.12	200.60	200.47	201.31	614842	1237.72	11518	311858	50.72
HERANBA	EQ	04-Sep-2024	500.05	498.90	511.90	490.00	494.20	494.05	498.13	190118	947.03	11388	76064	40.01
HERCULES	EQ	04-Sep-2024	572.25	570.90	609.00	570.85	608.00	604.85	596.11	88003	524.60	6339	48689	55.33
HERITGFOOD	EQ	04-Sep-2024	561.30	555.00	573.70	553.30	570.00	569.05	568.11	403193	2290.59	12362	283290	70.26
HEROMOTOCO	EQ	04-Sep-2024	5646.50	5605.00	5689.30	5605.00	5675.00	5683.75	5660.18	532554	30143.50	65617	228729	42.95
HESTERBIO	EQ	04-Sep-2024	2432.45	2432.00	2648.00	2425.00	2499.90	2498.85	2558.67	34890	892.72	8269	6668	19.11
HEUBACHIND	EQ	04-Sep-2024	592.25	588.95	588.95	568.55	569.30	570.50	577.35	171792	991.85	8684	77650	45.20
HEXATRADEX	BE	04-Sep-2024	371.60	371.60	371.60	353.05	353.05	353.05	354.23	17161	60.79	241	-	-
HFCL	EQ	04-Sep-2024	152.73	152.00	156.75	149.87	153.40	153.35	154.37	44839217	69218.12	144550	10473154	23.36
HGINFRA	EQ	04-Sep-2024	1534.65	1534.95	1557.60	1520.00	1525.00	1526.20	1537.62	89406	1374.73	13030	45661	51.07
HGS	EQ	04-Sep-2024	903.85	901.00	909.00	879.00	891.00	893.00	888.49	385418	3424.39	5786	324606	84.22
HIGREEN	SM	04-Sep-2024	219.40	217.75	254.80	215.00	231.00	232.45	238.89	734400	1754.44	828	338400	46.08
HIKAL	EQ	04-Sep-2024	329.15	328.00	342.00	325.10	341.00	337.50	334.68	265898	889.90	11470	139925	52.62
HIL	EQ	04-Sep-2024	2802.90	2800.00	2849.40	2780.00	2842.40	2822.85	2808.08	7441	208.95	1812	4004	53.81
HILTON	EQ	04-Sep-2024	90.20	90.70	91.49	83.10	89.00	88.14	85.73	3363124	2883.22	15751	781162	23.23
HIMATSEIDE	EQ	04-Sep-2024	142.79	141.89	147.50	141.30	143.90	144.01	144.32	908604	1311.31	9681	352640	38.81
HINDALCO	EQ	04-Sep-2024	678.90	666.65	673.80	661.25	666.00	666.80	666.44	5816848	38765.97	92031	3079590	52.94
HINDCOMPOS	EQ	04-Sep-2024	604.90	599.70	609.95	594.00	597.00	599.40	600.46	24044	144.37	4521	3504	14.57
HINDCON	EQ	04-Sep-2024	52.02	50.85	52.68	50.80	52.50	52.19	51.96	83003	43.12	1662	33524	40.39
HINDCOPPER	EQ	04-Sep-2024	318.50	314.35	317.35	311.30	311.50	312.75	314.56	2993774	9417.21	31855	1354120	45.23
HINDMOTORS	BE	04-Sep-2024	30.14	29.96	30.14	29.45	30.10	30.02	29.97	258845	77.57	2208	-	-
HINDNATGLS	BE	04-Sep-2024	20.93	20.52	21.69	20.15	20.90	21.30	20.57	124694	25.65	155	-	-
HINDOILEXP	EQ	04-Sep-2024	260.45	256.45	264.05	253.00	254.05	255.40	258.93	1582740	4098.25	22784	469494	29.66
HINDPETRO	EQ	04-Sep-2024	425.90	433.50	447.60	428.15	444.75	445.10	439.53	26837682	117959.46	234523	8862779	33.02
HINDUNILVR	EQ	04-Sep-2024	2794.30	2780.00	2843.85	2771.65	2841.95	2841.25	2826.35	1640986	46379.98	90807	979094	59.66
HINDWAREAP	EQ	04-Sep-2024	370.35	370.00	370.00	364.35	368.25	366.80	366.78	89249	327.35	5450	47006	52.67
HINDZINC	EQ	04-Sep-2024	492.55	489.00	489.00	481.05	487.25	485.90	484.78	2637897	12788.04	63623	1708057	64.75
HIRECT	EQ	04-Sep-2024	893.70	893.95	901.00	870.00	899.85	888.10	886.27	26963	238.97	2051	18935	70.23
HISARMETAL	EQ	04-Sep-2024	197.40	192.10	195.49	190.10	192.00	191.51	192.72	5379	10.37	288	3342	62.13
HITECH	EQ	04-Sep-2024	187.41	185.24	188.05	183.65	186.82	186.60	186.36	777362	1448.72	12952	338999	43.61
HITECHCORP	EQ	04-Sep-2024	228.26	227.95	228.58	226.92	227.00	227.32	227.48	3941	8.97	214	2148	54.50
HITECHGEAR	BE	04-Sep-2024	931.55	940.00	940.00	885.25	895.00	891.90	903.60	15948	144.11	577	-	-
HLEGLAS	EQ	04-Sep-2024	407.70	406.00	412.00	405.00	406.15	406.55	407.96	69974	285.47	6012	41519	59.33
HLVLTD	EQ	04-Sep-2024	21.19	20.99	21.15	20.40	20.89	20.91	20.83	780312	162.51	3169	415938	53.30
HMAAGRO	EQ	04-Sep-2024	50.67	50.10	50.85	50.10	50.62	50.62	50.61	144814	73.29	1251	83758	57.84
HMT	BZ	04-Sep-2024	83.66	83.05	87.84	83.05	85.00	85.05	84.82	40756	34.57	349	-	-
HMVL	EQ	04-Sep-2024	92.92	92.92	93.59	92.00	92.85	92.89	93.00	22769	21.17	782	13141	57.71
HNDFDS	EQ	04-Sep-2024	579.60	575.00	587.00	572.15	577.95	575.25	578.15	54230	313.53	5683	33873	62.46
HNGSNGBEES	EQ	04-Sep-2024	285.59	285.93	285.93	282.45	283.11	283.91	283.93	66557	188.97	2078	46112	69.28
HOACFOODS	SM	04-Sep-2024	141.00	140.00	148.00	140.00	148.00	148.00	144.00	6000	8.64	2	6000	100.00
HOLMARC	SM	04-Sep-2024	106.00	107.00	107.05	107.00	107.00	107.00	107.02	4500	4.82	3	4500	100.00
HOMEFIRST	EQ	04-Sep-2024	1129.05	1119.75	1147.95	1117.35	1119.70	1121.50	1132.55	181925	2060.39	18066	113201	62.22
HOMESFY	SM	04-Sep-2024	569.00	554.50	554.50	554.50	554.50	554.50	554.50	600	3.33	2	600	100.00
HONASA	EQ	04-Sep-2024	506.85	507.00	519.00	501.00	504.50	503.10	509.03	1227940	6250.62	29233	276176	22.49
HONAUT	EQ	04-Sep-2024	50746.45	50145.00	51000.00	50140.00	50250.00	50300.10	50559.77	2108	1065.80	1456	804	38.14
HONDAPOWER	EQ	04-Sep-2024	3785.25	3750.00	3824.40	3733.65	3788.00	3751.20	3771.90	13423	506.30	3916	3183	23.71
HOVS	BE	04-Sep-2024	103.84	98.64	98.64	98.64	98.64	98.64	98.64	22241	21.94	184	-	-
HPAL	EQ	04-Sep-2024	98.64	98.10	98.91	97.71	98.20	98.13	98.21	154628	151.87	3128	95325	61.65
HPIL	EQ	04-Sep-2024	151.24	150.04	152.00	148.01	150.99	149.94	149.94	1376	2.06	228	347	25.22
HPL	EQ	04-Sep-2024	610.20	604.80	617.40	601.30	612.05	611.00	610.01	145134	885.34	6696	75466	52.00
HRHNEXT	SM	04-Sep-2024	65.30	68.55	68.55	68.55	68.55	68.55	68.55	27000	18.51	9	27000	100.00
HSCL	EQ	04-Sep-2024	531.05	525.00	539.80	523.00	531.30	531.95	533.07	1084031	5778.63	20754	426462	39.34
HTMEDIA	EQ	04-Sep-2024	24.93	24.89	25.00	24.68	24.88	24.90	24.82	195500	48.53	1233	112688	57.64
HUBTOWN	BE	04-Sep-2024	259.75	259.90	269.10	252.00	268.00	266.15	264.18	105097	277.65	584	-	-
HUDCO	EQ	04-Sep-2024	273.45	269.00	271.45	265.00	266.70	266.50	267.51	7348737	19658.45	86769	3242126	44.12
HUHTAMAKI	EQ	04-Sep-2024	398.85	391.60	402.00	388.20	398.95	399.25	399.33	218435	872.27	7147	151436	69.33
HYBRIDFIN	BE	04-Sep-2024	14.76	14.88	14.88	14.02	14.02	14.06	14.21	14912	2.12	86	-	-
IBLFL	SM	04-Sep-2024	57.60	58.00	58.80	57.60	58.00	58.00	57.94	40000	23.17	15	36000	90.00
ICDSLTD	BE	04-Sep-2024	42.16	42.15	42.26	42.15	42.26	42.26	42.17	2852	1.20	12	-	-
ICEMAKE	EQ	04-Sep-2024	702.35	702.35	704.70	695.00	698.15	698.45	699.48	12006	83.98	1736	7202	59.99
ICICIB22	EQ	04-Sep-2024	118.64	117.70	122.20	115.10	117.70	117.56	117.57	1429056	1680.19	9089	1250731	87.52
ICICIBANK	EQ	04-Sep-2024	1247.70	1239.85	1243.70	1232.80	1234.80	1236.35	1237.93	13505843	167192.75	239189	8181463	60.58
ICICIGI	EQ	04-Sep-2024	2208.10	2202.65	2263.00	2190.05	2252.80	2250.70	2233.78	1189741	26576.19	57014	829259	69.70
ICICIPRULI	EQ	04-Sep-2024	763.70	760.50	771.40	755.80	768.00	769.35	764.95	1065130	8147.70	30173	514749	48.33
ICIL	EQ	04-Sep-2024	418.90	412.20	427.40	411.05	416.20	417.05	421.05	312407	1315.38	13537	153669	49.19
ICRA	EQ	04-Sep-2024	6223.20	6240.00	6338.15	6160.55	6280.00	6257.25	6269.03	19302	1210.05	5645	8400	43.52
IDBI	EQ	04-Sep-2024	93.73	92.91	93.45	92.18	92.90	92.86	92.95	3803566	3535.54	18393	1718154	45.17
IDEA	EQ	04-Sep-2024	15.11	15.08	15.10	14.77	14.88	14.83	14.93	281283093	41998.56	166139	124141048	44.13
IDEAFORGE	EQ	04-Sep-2024	712.80	707.75	714.75	701.10	703.35	703.20	707.92	173372	1227.33	8955	70004	40.38
IDEALTECHO	ST	04-Sep-2024	127.15	120.80	124.95	120.80	120.80	120.80	121.42	217000	263.48	174	168000	77.42
IDFC	EQ	04-Sep-2024	114.08	112.98	113.95	112.32	112.85	112.72	112.81	5743809	6479.87	33183	3624590	63.10
IDFCFIRSTB	EQ	04-Sep-2024	75.07	73.00	74.84	73.00	74.68	74.65	74.44	25293580	18829.64	97998	9388875	37.12
IDFNIFTYET	EQ	04-Sep-2024	274.71	279.50	279.50	270.72	272.90	273.11	271.69	1357	3.69	71	942	69.42
IEL	EQ	04-Sep-2024	13.17	13.19	13.82	12.81	13.82	13.82	13.56	767408	104.05	1201	411747	53.65
IEML	SM	04-Sep-2024	338.00	340.00	344.80	339.00	339.00	339.00	341.27	3000	10.24	3	2000	66.67
IEX	EQ	04-Sep-2024	205.86	205.82	208.60	203.55	206.90	206.85	206.40	18267154	37703.47	97305	5157336	28.23
IFBAGRO	BE	04-Sep-2024	595.90	576.00	604.95	576.00	580.10	584.75	589.51	2363	13.93	102	-	-
IFBIND	EQ	04-Sep-2024	1917.55	1893.00	1954.50	1893.00	1915.00	1913.80	1928.56	67664	1304.94	9980	33112	48.94
IFCI	EQ	04-Sep-2024	73.80	73.00	74.78	72.50	73.69	73.40	73.44	12169964	8937.04	41706	3248703	26.69
IFGLEXPOR	EQ	04-Sep-2024	644.50	635.00	639.05	625.00	628.20	627.80	631.74	7540	47.63	1082	4073	54.02
IGARASHI	EQ	04-Sep-2024	706.00	703.00	734.45	701.05	721.55	724.85	722.39	175767	1269.72	10784	54376	30.94
IGL	EQ	04-Sep-2024	555.45	553.55	557.90	542.90	552.10	549.00	552.03	1464043	8082.00	34497	704983	48.15
IGPL	EQ	04-Sep-2024	661.40	660.00	667.95	654.60	665.00	661.05	660.43	55692	367.81	3555	27139	48.73
IIFL	EQ	04-Sep-2024	470.10	463.95	474.30	456.60	461.95	460.80	463.90	1306514	6060.91	30432	604394	46.26
IIFLSEC	EQ	04-Sep-2024	299.30	298.05	330.00	293.50	319.75	319.95	321.11	4867284	15629.41	127981	1556776	31.98
IITL	BE	04-Sep-2024	262.20	262.30	263.00	256.95	256.95	256.95	260.82	14183	36.99	59	-	-
IKIO	EQ	04-Sep-2024	285.15	285.00	286.00	282.35	283.50	283.30	283.80	173167	491.45	7099	99012	57.18
IL&FSENGG	BZ	04-Sep-2024	35.45	34.74	34.74	34.74	34.74	34.74	34.74	74627	25.93	21	-	-
IL&FSTRANS	BZ	04-Sep-2024	7.10	6.95	6.95	6.95	6.95	6.95	6.95	10849	0.75	30	-	-
IMAGICAA	EQ	04-Sep-2024	90.99	90.54	93.64	90.12	92.30	92.35	92.03	2037452	1875.04	13310	800758	39.30
IMFA	EQ	04-Sep-2024	650.70	648.90	650.35	641.05	648.00	646.55	645.84	44008	284.22	4296	27387	62.23
IMPAL	EQ	04-Sep-2024	1346.25	1253.05	1358.50	1253.05	1340.00	1329.35	1323.68	3199	42.34	919	1433	44.80
IMPEXFERRO	BE	04-Sep-2024	3.78	3.94	3.94	3.61	3.75	3.74	3.71	46618	1.73	94	-	-
INCREDIBLE	BE	04-Sep-2024	47.62	47.62	48.49	45.50	48.00	47.59	46.44	3170	1.47	41	-	-
INDBANK	EQ	04-Sep-2024	49.36	49.00	49.09	47.77	48.20	48.12	48.36	107001	51.74	1919	59427	55.54
INDGN	EQ	04-Sep-2024	585.60	581.25	593.60	580.15	591.65	591.00	587.96	268202	1576.92	17353	163386	60.92
INDHOTEL	EQ	04-Sep-2024	658.95	654.00	662.50	650.20	660.00	659.65	656.73	2878159	18901.82	40686	2231560	77.53
INDIACEM	EQ	04-Sep-2024	365.75	363.00	367.05	363.00	365.50	365.10	365.23	835452	3051.28	12568	518744	62.09
INDIAGLYCO	EQ	04-Sep-2024	1353.95	1339.25	1357.25	1325.35	1334.50	1331.80	1341.46	100013	1341.64	6063	36900	36.90
INDIAMART	EQ	04-Sep-2024	3024.45	3009.90	3122.00	2960.30	3046.80	3054.70	3048.94	838825	25575.23	61990	182879	21.80
INDIANB	EQ	04-Sep-2024	550.05	547.00	552.05	534.15	536.40	536.05	537.57	2182125	11730.37	84836	1435637	65.79
INDIANCARD	EQ	04-Sep-2024	286.30	283.80	297.10	283.80	290.10	291.55	292.92	11104	32.53	587	7056	63.54
INDIANHUME	EQ	04-Sep-2024	557.95	554.95	559.45	542.50	552.00	552.75	549.32	210676	1157.29	10428	66690	31.66
INDIASHLTR	EQ	04-Sep-2024	761.40	755.00	794.60	755.00	760.00	760.10	772.64	188052	1452.97	15221	80076	42.58
INDIGO	EQ	04-Sep-2024	4813.40	4820.00	4864.90	4780.00	4814.60	4815.00	4821.79	1569180	75662.56	105944	1008031	64.24
INDIGOPNTS	EQ	04-Sep-2024	1449.45	1445.00	1549.00	1439.50	1544.95	1539.75	1524.73	883203	13466.50	51086	148923	16.86
INDIGRID	IV	04-Sep-2024	140.04	138.12	141.60	138.12	141.00	141.03	139.80	3496250	4887.66	3658	3474374	99.37
INDNIPPON	EQ	04-Sep-2024	796.20	795.25	802.25	770.05	784.00	779.85	786.65	21063	165.69	3083	12187	57.86
INDOAMIN	EQ	04-Sep-2024	190.77	190.48	201.80	186.81	200.38	199.01	198.20	3919514	7768.67	59163	851925	21.74
INDOBORAX	EQ	04-Sep-2024	216.79	212.00	226.00	211.00	217.35	217.55	220.14	701626	1544.58	21963	227081	32.36
INDOCO	EQ	04-Sep-2024	359.75	362.00	382.40	357.00	375.20	374.60	373.62	343329	1282.75	15460	155100	45.18
INDORAMA	EQ	04-Sep-2024	50.05	50.00	52.70	49.24	51.08	50.58	51.04	887685	453.06	11225	396192	44.63
INDOSTAR	EQ	04-Sep-2024	255.10	251.25	262.50	251.15	261.20	259.45	255.86	197510	505.36	7508	120301	60.91
INDOTECH	BE	04-Sep-2024	1967.85	1948.95	2020.00	1901.05	1981.00	1981.55	1958.57	9415	184.40	713	-	-
INDOTHAI	EQ	04-Sep-2024	463.85	482.80	487.00	470.05	487.00	487.00	483.80	112687	545.18	1741	71568	63.51
INDOWIND	BE	04-Sep-2024	24.04	24.00	24.50	23.60	24.19	24.10	24.03	213240	51.25	1247	-	-
INDRAMEDCO	EQ	04-Sep-2024	438.50	438.00	454.95	430.10	451.00	450.90	446.02	583946	2604.52	11204	267901	45.88
INDSWFTLAB	BE	04-Sep-2024	157.79	158.05	158.10	151.80	154.95	154.22	153.43	180434	276.83	777	-	-
INDSWFTLTD	EQ	04-Sep-2024	24.02	23.76	24.17	23.69	23.89	23.84	23.90	30596	7.31	243	19345	63.23
INDTERRAIN	EQ	04-Sep-2024	61.20	60.25	61.75	60.00	61.28	60.47	60.77	74953	45.55	1628	34889	46.55
INDUSINDBK	EQ	04-Sep-2024	1436.70	1417.00	1439.25	1417.00	1433.05	1434.40	1432.66	2919356	41824.36	82117	1553142	53.20
INDUSTOWER	EQ	04-Sep-2024	441.40	434.95	441.30	431.35	435.00	434.40	435.12	6147494	26749.00	87113	3755252	61.09
INFIBEAM	EQ	04-Sep-2024	30.57	30.38	30.79	30.26	30.35	30.31	30.50	8459994	2580.30	19748	3931865	46.48
INFINIUM	SM	04-Sep-2024	192.00	190.00	198.50	189.00	195.40	195.40	192.07	7500	14.41	13	6500	86.67
INFOBEAN	EQ	04-Sep-2024	438.65	441.00	445.25	433.10	439.00	437.65	440.40	34284	150.99	3406	18135	52.90
INFOLLION	ST	04-Sep-2024	278.05	278.00	286.00	278.00	285.00	284.00	282.85	10400	29.42	12	10400	100.00
INFOMEDIA	BE	04-Sep-2024	7.12	7.13	7.13	6.76	6.98	6.98	6.80	12264	0.83	43	-	-
INFRABEES	EQ	04-Sep-2024	971.29	968.33	971.35	960.68	971.35	968.01	966.18	15948	154.09	953	10626	66.63
INFRAIETF	EQ	04-Sep-2024	95.91	95.66	97.00	94.61	97.00	96.02	95.68	78853	75.45	1843	41387	52.49
INFY	EQ	04-Sep-2024	1941.25	1921.10	1927.20	1900.05	1920.70	1922.45	1913.05	4778310	91411.25	178663	2861788	59.89
INGERRAND	EQ	04-Sep-2024	4269.50	4251.00	4358.90	4250.95	4285.00	4284.65	4317.76	13666	590.07	4093	5643	41.29
INNOVACAP	EQ	04-Sep-2024	697.80	697.80	704.50	684.65	698.60	701.25	698.68	53484	373.68	4081	25795	48.23
INNOVANA	SM	04-Sep-2024	503.55	504.00	515.00	498.10	515.00	512.05	508.51	66000	335.62	108	41200	62.42
INOXGREEN	EQ	04-Sep-2024	197.10	197.00	199.00	191.60	195.95	195.65	196.13	1875118	3677.63	19986	912559	48.67
INOXINDIA	EQ	04-Sep-2024	1186.85	1180.00	1184.95	1168.85	1172.40	1178.00	1180.50	143095	1689.23	20356	85980	60.09
INOXWIND	EQ	04-Sep-2024	222.92	219.90	222.52	217.01	220.50	220.91	220.16	6649327	14639.24	53195	3453910	51.94
INSECTICID	EQ	04-Sep-2024	931.05	930.00	950.65	925.10	946.00	946.60	940.48	39367	370.24	4044	17427	44.27
INSPIRISYS	BE	04-Sep-2024	154.70	157.99	157.99	146.96	147.25	147.73	149.21	14727	21.97	107	-	-
INTELLECT	EQ	04-Sep-2024	983.45	975.00	994.95	975.00	983.50	984.00	987.25	100700	994.16	7630	45453	45.14
INTENTECH	BE	04-Sep-2024	140.25	140.25	143.05	135.61	142.40	140.66	139.39	20271	28.26	188	-	-
INTERARCH	EQ	04-Sep-2024	1141.45	1131.00	1148.00	1110.15	1134.00	1133.80	1126.99	473758	5339.19	26484	150105	31.68
INTLCONV	EQ	04-Sep-2024	84.38	84.30	84.49	83.05	84.20	84.10	83.83	99707	83.59	3093	44943	45.08
INVENTURE	EQ	04-Sep-2024	2.51	2.51	2.53	2.43	2.47	2.45	2.47	12819244	316.87	5594	6608675	51.55
IOB	EQ	04-Sep-2024	60.47	59.69	60.34	59.40	59.85	59.73	59.83	3892961	2329.06	18851	1608521	41.32
IOC	EQ	04-Sep-2024	176.13	177.00	179.70	176.11	177.20	177.03	177.72	23923887	42518.44	125626	8033531	33.58
IOLCP	EQ	04-Sep-2024	436.55	428.55	465.00	428.55	463.00	462.00	456.64	1395716	6373.39	42489	517887	37.11
IONEXCHANG	EQ	04-Sep-2024	651.95	646.95	677.70	645.00	662.85	662.55	666.81	370423	2470.02	17034	146763	39.62
IPCALAB	EQ	04-Sep-2024	1399.40	1398.75	1417.15	1381.80	1411.95	1412.40	1405.55	517883	7279.13	32123	260723	50.34
IPHL	ST	04-Sep-2024	178.70	169.80	169.80	169.80	169.80	169.80	169.80	15600	26.49	6	15600	100.00
IPL	EQ	04-Sep-2024	225.22	224.80	224.95	219.30	222.49	222.10	221.90	599412	1330.12	12321	348146	58.08
IRB	EQ	04-Sep-2024	63.65	63.00	64.22	62.81	63.26	63.21	63.46	14437904	9161.62	53087	7442247	51.55
IRBINVIT	IV	04-Sep-2024	63.38	63.69	63.69	63.25	63.35	63.37	63.35	214162	135.68	635	211560	98.79
IRCON	EQ	04-Sep-2024	256.00	253.30	262.00	252.00	257.10	256.30	257.54	4202549	10823.21	44374	1411860	33.60
IRCTC	EQ	04-Sep-2024	944.15	934.05	941.00	932.20	940.80	939.20	936.94	1562616	14640.81	40973	1032897	66.10
IREDA	EQ	04-Sep-2024	239.30	235.00	238.33	235.00	235.50	235.46	235.93	8671698	20458.73	110616	4030932	46.48
IRFC	EQ	04-Sep-2024	178.46	176.50	178.00	175.60	176.13	176.02	176.29	12223757	21549.70	123657	5419586	44.34
IRIS	BE	04-Sep-2024	248.05	248.05	255.00	242.00	246.99	246.16	245.03	15403	37.74	96	-	-
IRISDOREME	EQ	04-Sep-2024	70.02	69.78	70.54	68.68	69.85	69.79	69.73	184843	128.89	2393	85709	46.37
IRMENERGY	EQ	04-Sep-2024	429.40	428.00	430.00	420.55	423.20	423.30	425.48	72726	309.43	3859	33077	45.48
ISEC	EQ	04-Sep-2024	840.45	840.25	840.45	825.05	827.10	826.80	832.24	631244	5253.47	25934	379311	60.09
ISFT	EQ	04-Sep-2024	179.31	176.50	181.50	173.30	176.50	176.03	178.00	537215	956.27	9809	176645	32.88
ISGEC	EQ	04-Sep-2024	1366.00	1355.00	1400.00	1347.10	1394.00	1392.85	1385.40	49200	681.62	5991	28190	57.30
ISHAN	ST	04-Sep-2024	3.80	3.80	3.80	3.65	3.65	3.65	3.67	3264000	119.69	68	3072000	94.12
IT	EQ	04-Sep-2024	45.69	45.58	45.59	44.55	45.20	45.11	45.00	116630	52.49	1503	75543	64.77
ITALIANE	SM	04-Sep-2024	39.20	36.40	41.60	36.40	40.85	40.75	39.66	52000	20.62	23	44000	84.62
ITBEES	EQ	04-Sep-2024	45.77	45.56	45.56	44.90	45.50	45.44	45.18	4627327	2090.54	31047	2572047	55.58
ITC	EQ	04-Sep-2024	509.40	500.00	510.05	499.95	507.45	506.35	506.14	8414967	42591.23	144592	5168191	61.42
ITDC	EQ	04-Sep-2024	716.35	711.05	727.45	710.95	719.00	716.75	718.64	25400	182.53	3218	11206	44.12
ITDCEM	EQ	04-Sep-2024	549.85	544.80	554.15	542.05	550.90	550.20	549.84	382311	2102.09	14106	225748	59.05
ITETF	EQ	04-Sep-2024	43.63	43.25	43.37	42.80	43.36	43.23	43.04	219605	94.51	8053	198393	90.34
ITETFADD	EQ	04-Sep-2024	43.64	43.60	43.97	42.80	43.45	43.35	43.05	25624	11.03	288	23873	93.17
ITI	EQ	04-Sep-2024	299.65	295.80	299.90	295.10	298.85	297.50	297.16	346457	1029.55	8984	104757	30.24
ITIETF	EQ	04-Sep-2024	45.71	45.68	45.68	44.83	45.34	45.42	45.27	1060796	480.21	3855	778129	73.35
IVC	BE	04-Sep-2024	12.63	12.63	12.70	12.35	12.49	12.45	12.51	225810	28.26	1056	-	-
IVP	BE	04-Sep-2024	212.63	210.50	218.60	205.25	216.95	213.38	214.43	16659	35.72	227	-	-
IVZINGOLD	EQ	04-Sep-2024	6325.00	6324.85	6324.85	6245.00	6258.00	6246.45	6263.11	250	15.66	36	124	49.60
IVZINNIFTY	EQ	04-Sep-2024	2850.00	2840.18	2840.18	2810.91	2838.41	2838.41	2835.45	18	0.51	7	16	88.89
IWEL	BE	04-Sep-2024	11600.15	11410.00	11748.00	11390.00	11420.05	11442.10	11442.23	4316	493.85	534	-	-
IXIGO	EQ	04-Sep-2024	159.09	157.25	161.43	156.85	158.50	158.53	159.22	516257	822.00	11013	218227	42.27
IZMO	BE	04-Sep-2024	396.85	389.00	389.00	378.05	383.70	384.35	384.62	34569	132.96	727	-	-
J&KBANK	EQ	04-Sep-2024	108.63	108.00	109.74	107.61	108.91	108.95	108.87	1587287	1728.12	14171	827640	52.14
JAGRAN	EQ	04-Sep-2024	98.49	97.25	98.50	96.52	98.20	98.10	97.62	383646	374.51	4908	249569	65.05
JAGSNPHARM	EQ	04-Sep-2024	413.70	414.20	436.00	412.80	434.10	431.20	424.76	263250	1118.17	16832	106236	40.36
JAIBALAJI	BE	04-Sep-2024	1000.25	1000.25	1050.25	1000.00	1050.25	1050.15	1038.94	245318	2548.70	4620	-	-
JAICORPLTD	EQ	04-Sep-2024	366.70	363.50	373.70	362.30	367.90	368.35	369.60	623722	2305.30	12237	198667	31.85
JAINAM	SM	04-Sep-2024	154.90	153.00	155.00	151.05	154.70	154.70	154.14	12000	18.50	10	12000	100.00
JAIPURKURT	EQ	04-Sep-2024	41.21	41.47	41.47	39.40	41.37	41.22	40.68	32342	13.16	375	19008	58.77
JALAN	SM	04-Sep-2024	4.30	4.20	4.25	4.15	4.20	4.20	4.17	72000	3.00	15	69000	95.83
JAMNAAUTO	EQ	04-Sep-2024	126.35	124.99	126.98	124.99	126.00	125.92	125.74	2878067	3618.82	17939	2206408	76.66
JASH	EQ	04-Sep-2024	2114.95	2118.65	2129.00	2070.20	2114.00	2115.00	2098.98	80464	1688.92	3629	69129	85.91
JAYAGROGN	EQ	04-Sep-2024	301.50	301.30	314.00	299.30	309.00	309.05	308.23	56106	172.94	4468	29483	52.55
JAYBARMARU	EQ	04-Sep-2024	103.82	103.06	105.29	102.50	105.10	105.00	103.70	187978	194.94	4338	83149	44.23
JAYBEE	ST	04-Sep-2024	291.25	289.00	305.80	280.00	305.80	305.80	294.57	2205000	6495.18	1432	2142000	97.14
JAYNECOIND	EQ	04-Sep-2024	45.80	45.60	47.98	45.50	47.80	46.99	46.58	402033	187.27	2970	201071	50.01
JAYSREETEA	EQ	04-Sep-2024	132.38	131.94	141.30	129.62	136.20	135.85	137.55	864819	1189.54	12437	275459	31.85
JBCHEPHARM	EQ	04-Sep-2024	1924.65	1930.30	1965.00	1917.00	1932.00	1924.65	1936.68	131096	2538.91	18207	66808	50.96
JBMA	EQ	04-Sep-2024	1905.55	1900.00	1943.00	1885.65	1923.00	1919.90	1926.12	136102	2621.49	14910	39026	28.67
JCHAC	EQ	04-Sep-2024	2171.95	2125.40	2185.45	2104.05	2124.00	2118.30	2143.02	101943	2184.66	13193	37391	36.68
JETAIRWAYS	BZ	04-Sep-2024	40.73	40.95	41.30	40.10	41.08	41.10	40.87	29861	12.20	366	-	-
JETFREIGHT	BE	04-Sep-2024	17.75	17.05	18.63	16.90	18.63	18.47	17.53	375517	65.84	1047	-	-
JGCHEM	EQ	04-Sep-2024	402.75	400.05	459.50	390.20	438.00	440.10	433.10	1638600	7096.74	27929	528035	32.22
JHS	EQ	04-Sep-2024	29.14	29.40	29.50	27.90	28.90	28.70	28.18	1803152	508.15	1941	1677400	93.03
JINDALPHOT	EQ	04-Sep-2024	829.10	822.00	844.55	822.00	832.00	834.55	835.43	13392	111.88	2980	4473	33.40
JINDALPOLY	EQ	04-Sep-2024	790.65	788.45	809.80	779.55	804.00	802.25	796.41	66092	526.37	5500	27525	41.65
JINDALSAW	EQ	04-Sep-2024	714.55	714.00	718.95	703.60	712.50	714.80	712.25	1186644	8451.81	35814	604929	50.98
JINDALSTEL	EQ	04-Sep-2024	948.25	935.00	953.35	929.05	944.45	945.60	943.61	1578965	14899.20	47412	720599	45.64
JINDRILL	EQ	04-Sep-2024	665.55	668.80	683.75	660.15	674.90	673.75	673.20	59978	403.77	5203	36575	60.98
JINDWORLD	EQ	04-Sep-2024	366.25	364.00	383.00	361.35	377.25	381.45	374.24	191066	715.05	7771	92474	48.40
JIOFIN	EQ	04-Sep-2024	350.20	345.00	350.30	343.05	346.40	347.20	346.58	22005759	76267.04	184571	7803868	35.46
JISLDVREQS	EQ	04-Sep-2024	39.22	39.22	39.69	38.01	39.34	39.20	39.14	42954	16.81	522	25493	59.35
JISLJALEQS	EQ	04-Sep-2024	70.51	69.80	71.59	69.39	69.80	69.61	70.39	2843753	2001.76	20290	1254273	44.11
JITFINFRA	EQ	04-Sep-2024	972.60	952.20	1007.10	952.20	983.60	986.25	979.66	67827	664.47	8429	25785	38.02
JIWANRAM	SM	04-Sep-2024	14.30	14.90	14.95	14.90	14.95	14.90	14.93	24000	3.58	4	24000	100.00
JKCEMENT	EQ	04-Sep-2024	4647.80	4645.00	4694.00	4574.05	4694.00	4670.20	4646.63	303921	14122.08	33902	116957	38.48
JKIL	EQ	04-Sep-2024	805.85	804.70	817.05	794.00	797.00	797.05	802.72	197931	1588.84	19481	114029	57.61
JKLAKSHMI	EQ	04-Sep-2024	787.70	786.05	795.90	780.00	789.70	788.50	790.75	129844	1026.75	9963	70339	54.17
JKPAPER	EQ	04-Sep-2024	471.50	470.00	478.45	467.00	472.75	473.35	474.47	457355	2170.02	11693	203662	44.53
JKTYRE	EQ	04-Sep-2024	403.70	402.55	422.20	400.75	415.50	415.00	416.29	2830093	11781.39	80311	1036160	36.61
JLHL	EQ	04-Sep-2024	1358.60	1358.60	1363.00	1342.35	1350.00	1359.00	1357.28	61287	831.84	9946	46183	75.36
JMA	EQ	04-Sep-2024	108.45	108.90	110.79	105.10	108.76	108.38	108.14	35766	38.68	1141	15767	44.08
JMFINANCIL	EQ	04-Sep-2024	118.53	116.50	124.60	115.66	122.01	122.01	121.72	55994239	68154.28	191313	8545931	15.26
JNKINDIA	BE	04-Sep-2024	726.55	715.20	735.00	715.20	720.00	720.70	723.26	15344	110.98	1000	-	-
JOCIL	EQ	04-Sep-2024	215.58	212.60	236.00	212.60	225.40	225.43	229.59	157294	361.13	3142	50218	31.93
JPOLYINVST	EQ	04-Sep-2024	844.05	855.00	859.25	836.00	845.00	838.00	844.53	8749	73.89	1341	2816	32.19
JPPOWER	EQ	04-Sep-2024	18.02	17.99	18.45	17.84	17.97	17.95	18.10	21651193	3919.02	29216	10907986	50.38
JSFB	EQ	04-Sep-2024	586.45	581.40	588.70	576.55	578.95	578.50	580.32	313735	1820.66	7212	218769	69.73
JSL	EQ	04-Sep-2024	726.30	723.80	733.45	710.00	727.65	727.15	720.94	1293686	9326.71	57706	574286	44.39
JSLL	SM	04-Sep-2024	1400.80	1410.00	1428.85	1400.10	1428.80	1422.40	1412.29	14400	203.37	52	13140	91.25
JSWENERGY	EQ	04-Sep-2024	692.70	684.90	701.50	676.25	695.00	698.50	688.90	2969254	20455.11	55693	1880393	63.33
JSWHL	EQ	04-Sep-2024	7582.50	7600.00	7687.75	7478.00	7492.45	7516.50	7572.82	6462	489.36	3402	2027	31.37
JSWINFRA	EQ	04-Sep-2024	316.75	313.60	316.20	309.30	309.85	309.90	311.80	1772987	5528.22	36434	1194805	67.39
JSWSTEEL	EQ	04-Sep-2024	930.95	920.00	934.70	912.00	932.45	933.05	925.08	3020790	27944.81	58603	1505070	49.82
JTEKTINDIA	EQ	04-Sep-2024	168.68	168.00	170.50	167.00	169.90	169.26	169.27	213032	360.59	6157	95889	45.01
JTLIND	EQ	04-Sep-2024	234.97	233.30	235.00	230.50	231.75	232.27	232.44	906736	2107.61	11896	483597	53.33
JUBLFOOD	EQ	04-Sep-2024	654.20	648.00	655.55	644.95	652.00	650.20	649.93	595342	3869.31	23989	292231	49.09
JUBLINDS	EQ	04-Sep-2024	1680.80	1679.90	1713.95	1659.95	1709.00	1694.05	1686.93	7387	124.61	1158	3665	49.61
JUBLINGREA	EQ	04-Sep-2024	673.75	673.00	749.00	666.95	741.00	742.35	726.65	13960903	101446.33	233632	1139439	8.16
JUBLPHARMA	EQ	04-Sep-2024	916.95	905.40	946.00	905.40	925.00	927.80	929.49	556843	5175.78	32290	266882	47.93
JUNIORBEES	EQ	04-Sep-2024	803.58	804.50	806.66	790.95	805.25	805.53	802.88	201989	1621.72	10441	129080	63.90
JUNIPER	EQ	04-Sep-2024	398.80	394.05	406.70	393.10	397.00	397.50	401.70	170674	685.60	8606	116789	68.43
JUSTDIAL	EQ	04-Sep-2024	1264.00	1249.95	1300.00	1242.20	1285.00	1283.05	1283.13	317931	4079.47	19262	100421	31.59
JWL	EQ	04-Sep-2024	547.15	542.05	559.00	540.15	554.00	556.30	553.44	462840	2561.55	17398	280498	60.60
JYOTHYLAB	EQ	04-Sep-2024	552.15	545.00	558.05	542.00	554.70	553.90	552.01	444186	2451.95	21874	210564	47.40
JYOTICNC	EQ	04-Sep-2024	1190.45	1175.00	1200.00	1142.00	1149.65	1154.75	1170.91	309347	3622.17	14607	209270	67.65
JYOTISTRUC	EQ	04-Sep-2024	27.88	27.50	27.92	26.65	27.15	27.16	27.29	3975702	1084.94	7491	2421482	60.91
K2INFRA	ST	04-Sep-2024	255.35	257.00	268.10	246.00	268.10	268.10	259.69	28800	74.79	23	26400	91.67
KABRAEXTRU	EQ	04-Sep-2024	405.35	400.00	412.10	398.00	406.50	406.85	407.63	29135	118.76	3170	11681	40.09
KAJARIACER	EQ	04-Sep-2024	1386.20	1389.00	1469.90	1387.05	1455.00	1453.40	1444.87	1154263	16677.64	69332	476861	41.31
KAKATCEM	EQ	04-Sep-2024	224.27	221.85	231.89	221.85	227.00	227.96	228.41	18666	42.63	658	10544	56.49
KALAMANDIR	EQ	04-Sep-2024	172.07	171.50	177.25	170.01	175.80	176.38	174.35	381062	664.39	10167	201581	52.90
KALYANIFRG	BE	04-Sep-2024	529.95	515.00	547.75	515.00	535.95	535.70	534.49	202	1.08	34	-	-
KALYANKJIL	EQ	04-Sep-2024	650.85	646.00	658.75	630.25	652.00	654.20	645.46	7164996	46247.19	148690	2068095	28.86
KAMATHOTEL	EQ	04-Sep-2024	214.59	214.59	214.59	207.00	212.00	210.48	210.02	55638	116.85	2548	33172	59.62
KAMDHENU	EQ	04-Sep-2024	581.60	578.85	595.10	568.50	575.00	571.50	579.65	399086	2313.28	21201	156234	39.15
KAMOPAINTS	EQ	04-Sep-2024	45.58	45.70	46.58	45.70	46.49	46.49	46.21	11546593	5335.67	11456	4604879	39.88
KANANIIND	EQ	04-Sep-2024	2.87	2.86	2.86	2.82	2.86	2.85	2.84	443109	12.60	904	306356	69.14
KANDARP	SM	04-Sep-2024	39.00	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
KANORICHEM	EQ	04-Sep-2024	130.40	129.50	131.40	127.00	127.75	127.49	128.15	43887	56.24	1396	25739	58.65
KANPRPLA	EQ	04-Sep-2024	124.10	123.52	127.50	122.05	123.00	123.18	124.84	19966	24.93	819	13437	67.30
KANSAINER	EQ	04-Sep-2024	298.70	297.70	307.50	296.00	304.20	304.95	304.43	2014829	6133.75	53216	884177	43.88
KAPSTON	BE	04-Sep-2024	224.37	219.88	219.88	219.88	219.88	219.88	219.88	2483	5.46	39	-	-
KARMAENG	BE	04-Sep-2024	83.70	83.00	84.00	80.25	84.00	83.54	82.19	6862	5.64	137	-	-
KARNIKA	SM	04-Sep-2024	260.50	293.00	293.00	268.15	273.00	273.00	273.43	12800	35.00	28	12000	93.75
KARURVYSYA	EQ	04-Sep-2024	224.75	218.00	223.90	216.70	219.40	219.44	219.87	1480639	3255.55	33536	706521	47.72
KATARIA	SM	04-Sep-2024	185.95	182.10	183.00	179.50	181.00	180.70	180.92	58800	106.38	48	37200	63.27
KAUSHALYA	BE	04-Sep-2024	922.40	922.55	940.80	922.55	940.80	940.80	931.28	213	1.98	24	-	-
KAVVERITEL	BE	04-Sep-2024	37.84	38.59	38.59	38.59	38.59	38.59	38.59	3446	1.33	27	-	-
KAYA	BE	04-Sep-2024	497.90	490.00	500.00	490.00	492.30	494.70	494.66	5076	25.11	192	-	-
KAYNES	EQ	04-Sep-2024	4839.25	4836.00	5000.20	4767.00	4882.05	4888.15	4892.52	515944	25242.67	62434	150781	29.22
KBCGLOBAL	BE	04-Sep-2024	1.68	1.67	1.73	1.67	1.71	1.72	1.71	3706860	63.28	2011	-	-
KCEIL	ST	04-Sep-2024	292.35	284.00	306.95	284.00	305.00	304.00	303.66	42500	129.06	79	38500	90.59
KCK	SM	04-Sep-2024	238.20	238.20	238.20	238.20	238.20	238.20	238.20	2000	4.76	1	2000	100.00
KCP	EQ	04-Sep-2024	229.32	234.99	243.40	234.00	242.37	242.21	240.15	1980394	4755.87	36400	756460	38.20
KCPSUGIND	BE	04-Sep-2024	52.28	53.50	54.89	53.40	54.89	54.89	54.66	697570	381.26	2988	-	-
KDDL	EQ	04-Sep-2024	3215.05	3186.00	3301.00	3186.00	3237.70	3217.05	3244.94	11200	363.43	4040	5848	52.21
KDL	ST	04-Sep-2024	2252.40	2211.00	2309.95	2145.00	2250.00	2261.35	2256.99	2200	49.65	20	1900	86.36
KEC	EQ	04-Sep-2024	928.10	928.45	942.20	926.00	933.00	932.10	934.34	523215	4888.59	24651	177298	33.89
KECL	EQ	04-Sep-2024	199.51	197.90	201.50	197.00	199.50	199.47	199.57	253952	506.82	2800	188096	74.07
KEEPLEARN	BE	04-Sep-2024	4.40	4.48	4.48	4.40	4.47	4.47	4.46	66415	2.96	37	-	-
KEI	EQ	04-Sep-2024	4457.65	4429.45	4572.90	4412.35	4485.00	4489.25	4508.62	168231	7584.89	22199	78247	46.51
KEL	SM	04-Sep-2024	171.95	171.00	180.00	168.20	180.00	177.95	176.38	56400	99.48	45	54000	95.74
KELLTONTEC	EQ	04-Sep-2024	152.06	149.89	152.88	149.00	150.00	150.04	150.52	616375	927.76	9185	312289	50.67
KERNEX	EQ	04-Sep-2024	760.60	758.00	798.60	744.00	798.60	798.60	785.59	227293	1785.58	5067	119629	52.63
KESORAMIND	EQ	04-Sep-2024	212.00	211.03	214.80	210.33	214.61	214.12	213.20	415363	885.57	10118	188170	45.30
KEYFINSERV	EQ	04-Sep-2024	256.45	256.55	269.90	254.40	264.90	262.90	263.59	6859	18.08	461	3843	56.03
KFINTECH	EQ	04-Sep-2024	1013.40	1008.00	1021.90	998.00	1014.00	1007.40	1008.37	752797	7591.01	49187	506367	67.26
KHADIM	EQ	04-Sep-2024	353.10	353.10	369.70	351.60	364.90	362.15	362.75	70144	254.44	4368	28021	39.95
KHAICHEM	EQ	04-Sep-2024	86.61	86.30	87.21	82.70	84.38	83.81	85.24	1055999	900.15	11359	456066	43.19
KHAITANLTD	BE	04-Sep-2024	103.43	107.70	108.60	105.00	108.60	108.60	108.21	8121	8.79	94	-	-
KHANDSE	EQ	04-Sep-2024	32.43	32.99	32.99	31.71	32.68	32.64	32.38	28037	9.08	871	8202	29.25
KHFM	SM	04-Sep-2024	91.85	90.90	93.45	90.90	93.25	93.25	93.04	43400	40.38	10	12400	28.57
KICL	BE	04-Sep-2024	5989.10	5910.00	6039.95	5910.00	6020.00	6012.75	5987.30	790	47.30	112	-	-
KILITCH	EQ	04-Sep-2024	330.10	333.00	334.95	328.85	330.80	331.30	332.09	3530	11.72	322	2200	62.32
KIMS	EQ	04-Sep-2024	2565.25	2565.00	2654.00	2560.60	2618.65	2616.65	2607.75	258308	6736.02	18631	146519	56.72
KINGFA	EQ	04-Sep-2024	3489.90	3475.00	3509.90	3350.50	3400.00	3383.35	3406.07	23964	816.23	5968	9527	39.76
KIOCL	EQ	04-Sep-2024	415.95	404.50	416.85	404.50	409.00	409.05	410.00	35715	146.43	3142	17420	48.78
KIRIINDUS	EQ	04-Sep-2024	392.35	392.40	396.50	389.00	392.70	392.05	392.21	416153	1632.21	17137	205910	49.48
KIRLOSBROS	EQ	04-Sep-2024	1732.00	1722.00	1749.80	1688.00	1691.00	1691.30	1714.02	102086	1749.78	16014	60019	58.79
KIRLOSENG	EQ	04-Sep-2024	1360.35	1349.70	1404.85	1335.00	1366.20	1362.45	1379.84	365131	5038.21	45435	211569	57.94
KIRLOSIND	EQ	04-Sep-2024	5708.65	5708.65	5751.00	5681.70	5750.00	5744.75	5723.87	6604	378.00	1032	5355	81.09
KIRLPNU	EQ	04-Sep-2024	1264.35	1258.75	1294.00	1252.35	1257.10	1259.00	1273.48	86467	1101.14	16715	48330	55.89
KITEX	EQ	04-Sep-2024	401.70	409.00	441.85	401.70	418.00	421.35	424.90	3250016	13809.16	40098	865827	26.64
KKCL	EQ	04-Sep-2024	618.30	619.00	621.05	610.00	614.10	613.35	615.98	18635	114.79	3279	10483	56.25
KKVAPOW	SM	04-Sep-2024	705.70	670.45	740.50	670.45	740.50	740.50	693.80	468	3.25	3	468	100.00
KLL	SM	04-Sep-2024	147.95	149.00	150.00	143.00	144.00	144.00	146.03	32000	46.73	20	22400	70.00
KMSUGAR	BE	04-Sep-2024	39.01	38.80	39.94	38.35	39.50	39.15	39.43	94596	37.30	536	-	-
KNAGRI	ST	04-Sep-2024	230.20	219.00	233.10	219.00	230.00	230.00	226.45	8800	19.93	11	8000	90.91
KNRCON	EQ	04-Sep-2024	333.40	332.00	350.95	331.40	349.10	349.25	345.90	3753210	12982.48	70093	1315424	35.05
KODYTECH	SM	04-Sep-2024	3505.40	3501.05	3588.00	3459.00	3554.00	3506.90	3535.25	5000	176.76	47	4000	80.00
KOHINOOR	EQ	04-Sep-2024	40.08	40.00	40.44	39.36	39.88	39.80	39.92	81624	32.59	1167	54118	66.30
KOKUYOCMLN	EQ	04-Sep-2024	207.96	206.94	214.30	197.92	212.10	211.15	209.41	532542	1115.21	12577	199979	37.55
KOLTEPATIL	EQ	04-Sep-2024	424.60	424.60	427.45	419.30	420.00	421.50	422.89	161110	681.31	7338	88897	55.18
KONSTELEC	SM	04-Sep-2024	185.00	175.50	198.00	175.50	186.00	188.95	187.95	52000	97.73	52	29000	55.77
KONTOR	SM	04-Sep-2024	176.65	171.05	181.55	167.85	181.55	181.55	171.74	16800	28.85	14	7200	42.86
KOPRAN	EQ	04-Sep-2024	308.25	307.10	317.90	300.00	314.40	314.05	312.03	3619855	11295.07	74590	532755	14.72
KORE	ST	04-Sep-2024	629.95	610.00	610.00	598.45	608.00	608.00	601.31	10000	60.13	17	9500	95.00
KOTAKBANK	EQ	04-Sep-2024	1783.80	1770.00	1788.30	1763.50	1785.00	1783.80	1776.99	3192443	56729.38	113660	1645989	51.56
KOTARISUG	EQ	04-Sep-2024	56.81	56.48	57.45	54.64	55.88	55.87	56.32	312645	176.09	5439	129071	41.28
KOTHARIPET	EQ	04-Sep-2024	231.12	231.12	242.00	228.02	238.05	237.44	236.64	452022	1069.66	13283	122626	27.13
KOTHARIPRO	BE	04-Sep-2024	175.33	177.05	178.00	172.00	176.50	174.52	175.00	10389	18.18	132	-	-
KOTYARK	SM	04-Sep-2024	837.80	829.00	968.95	821.30	935.00	937.60	919.02	96900	890.53	836	62400	64.40
KPIGREEN	BE	04-Sep-2024	888.20	888.85	905.00	871.15	898.00	897.80	893.15	398095	3555.57	12738	-	-
KPIL	EQ	04-Sep-2024	1395.10	1395.00	1425.15	1373.00	1395.50	1400.05	1409.83	590672	8327.49	29312	402936	68.22
KPITTECH	EQ	04-Sep-2024	1769.30	1760.00	1774.70	1745.00	1750.00	1749.70	1752.71	394125	6907.86	39654	228754	58.04
KPRMILL	EQ	04-Sep-2024	832.35	822.00	849.75	812.00	840.65	839.00	839.48	132398	1111.46	10362	66908	50.54
KRBL	EQ	04-Sep-2024	309.75	308.10	311.50	306.20	307.70	307.00	308.22	616782	1901.06	14286	299874	48.62
KREBSBIO	BE	04-Sep-2024	82.46	85.00	85.00	80.20	82.00	81.10	81.61	17439	14.23	118	-	-
KRIDHANINF	BE	04-Sep-2024	4.47	4.25	4.69	4.24	4.58	4.53	4.42	216142	9.56	290	-	-
KRISHANA	EQ	04-Sep-2024	259.03	259.03	272.50	258.92	268.97	268.90	268.13	139162	373.14	5388	96202	69.13
KRISHCA	ST	04-Sep-2024	359.05	356.10	377.00	350.00	377.00	377.00	370.40	53500	198.16	80	52500	98.13
KRISHIVAL	SM	04-Sep-2024	248.05	248.05	248.30	248.05	248.30	248.30	248.20	1500	3.72	3	1500	100.00
KRISHNADEF	ST	04-Sep-2024	745.70	760.00	760.00	725.10	730.00	726.90	737.47	17500	129.06	35	15500	88.57
KRITI	EQ	04-Sep-2024	216.79	210.25	216.49	210.25	215.00	213.47	214.07	35380	75.74	1571	17367	49.09
KRITIKA	EQ	04-Sep-2024	19.00	19.00	19.05	18.87	18.99	19.00	18.98	1185068	224.95	1089	1132549	95.57
KRITINUT	BE	04-Sep-2024	136.97	135.30	143.00	135.30	143.00	142.81	140.20	36104	50.62	405	-	-
KRONOX	EQ	04-Sep-2024	172.17	171.99	172.60	164.61	168.91	168.80	168.58	852830	1437.72	25021	402308	47.17
KRSNAA	EQ	04-Sep-2024	726.60	726.00	738.00	713.00	731.05	729.35	725.54	78902	572.46	5737	37776	47.88
KRYSTAL	EQ	04-Sep-2024	785.65	799.95	822.50	786.00	820.00	819.40	810.16	606339	4912.31	26428	282285	46.56
KSB	EQ	04-Sep-2024	927.15	909.05	915.00	875.05	875.70	880.15	891.19	550860	4909.20	46529	306397	55.62
KSCL	EQ	04-Sep-2024	1089.85	1089.70	1127.20	1074.85	1105.30	1107.80	1108.72	221577	2456.66	13380	85715	38.68
KSHITIJPOL	BE	04-Sep-2024	5.69	5.69	5.88	5.52	5.80	5.77	5.73	494003	28.31	1055	-	-
KSL	EQ	04-Sep-2024	757.20	755.20	759.00	741.25	749.50	749.15	748.20	60080	449.52	5347	30766	51.21
KSOLVES	EQ	04-Sep-2024	1030.05	1024.00	1035.70	1018.65	1033.90	1030.05	1026.66	18578	190.73	3274	11468	61.73
KTKBANK	EQ	04-Sep-2024	225.81	220.00	223.00	218.89	220.39	220.43	221.16	2370589	5242.75	28011	1358992	57.33
KTL	SM	04-Sep-2024	36.95	36.05	37.15	36.05	37.15	37.15	36.88	42000	15.49	13	36000	85.71
KUANTUM	EQ	04-Sep-2024	144.90	145.00	145.99	144.07	145.60	144.93	144.95	46121	66.85	1598	26884	58.29
LAGNAM	EQ	04-Sep-2024	121.72	119.96	124.00	119.52	124.00	122.14	122.14	17105	20.89	1164	7637	44.65
LAKPRE	BZ	04-Sep-2024	5.21	5.37	5.47	5.00	5.44	5.44	5.21	27875	1.45	40	-	-
LAL	EQ	04-Sep-2024	22.54	22.54	27.04	22.06	27.04	26.77	26.41	2502914	660.96	5143	964464	38.53
LALPATHLAB	EQ	04-Sep-2024	3373.75	3368.00	3414.65	3355.20	3397.25	3403.30	3402.52	339879	11564.45	24541	215165	63.31
LAMBODHARA	EQ	04-Sep-2024	188.19	188.19	195.01	188.19	190.80	191.28	191.92	34047	65.34	1607	18423	54.11
LANCORHOL	EQ	04-Sep-2024	42.77	42.10	43.80	42.10	42.35	43.12	42.99	71813	30.87	1846	21527	29.98
LANDMARK	EQ	04-Sep-2024	593.45	597.45	609.00	588.60	602.50	603.30	601.08	97898	588.45	8271	43455	44.39
LAOPALA	EQ	04-Sep-2024	327.15	326.00	326.45	322.30	323.00	323.00	324.11	94262	305.52	3277	62951	66.78
LASA	EQ	04-Sep-2024	28.64	29.12	31.55	28.05	30.70	30.60	29.93	159741	47.81	1068	94507	59.16
LATENTVIEW	EQ	04-Sep-2024	481.05	475.80	484.00	474.00	475.30	475.25	477.04	237952	1135.13	7818	170380	71.60
LATTEYS	BE	04-Sep-2024	21.01	21.01	21.01	19.95	20.38	20.11	20.26	96485	19.55	507	-	-
LAURUSLABS	EQ	04-Sep-2024	470.10	470.10	477.50	465.65	475.25	475.60	473.79	2474724	11725.06	34792	940532	38.01
LAWSIKHO	SM	04-Sep-2024	335.80	334.20	334.90	330.00	331.55	332.75	331.89	12000	39.83	23	10500	87.50
LAXMICOT	EQ	04-Sep-2024	39.57	39.00	39.00	36.16	36.77	36.85	37.92	1248886	473.55	6455	538326	43.10
LAXMIMACH	EQ	04-Sep-2024	15312.50	15300.00	16400.00	15300.00	16247.00	16239.90	15980.63	31127	4974.29	8841	15355	49.33
LCCINFOTEC	BE	04-Sep-2024	8.57	8.39	8.39	8.39	8.39	8.39	8.39	130441	10.94	173	-	-
LEMERITE	SM	04-Sep-2024	202.95	206.50	206.50	199.75	203.90	203.80	202.99	108800	220.85	31	64000	58.82
LEMONTREE	EQ	04-Sep-2024	134.57	132.80	133.99	128.76	129.90	129.87	130.75	5237153	6847.67	36969	2798593	53.44
LEXUS	EQ	04-Sep-2024	41.22	42.12	42.57	40.22	41.00	40.84	41.00	85124	34.90	1001	37465	44.01
LFIC	EQ	04-Sep-2024	227.21	223.14	228.93	221.57	226.30	226.62	226.57	5014	11.36	964	1712	34.14
LGBBROSLTD	EQ	04-Sep-2024	1448.75	1439.00	1464.00	1436.00	1448.00	1446.55	1450.47	44143	640.28	5151	20833	47.19
LGHL	BE	04-Sep-2024	289.90	288.95	293.00	276.05	282.00	281.75	283.04	743	2.10	41	-	-
LIBAS	EQ	04-Sep-2024	18.81	19.07	19.07	18.70	18.95	18.85	18.87	72028	13.60	348	45152	62.69
LIBERTSHOE	BE	04-Sep-2024	459.10	459.50	466.00	450.20	463.00	463.20	457.33	9035	41.32	249	-	-
LICHSGFIN	EQ	04-Sep-2024	694.05	689.85	699.70	680.95	690.55	691.20	689.42	4494906	30988.64	75629	1277709	28.43
LICI	EQ	04-Sep-2024	1062.30	1055.10	1069.90	1050.60	1064.00	1064.75	1059.04	978470	10362.35	31409	399777	40.86
LICMFGOLD	EQ	04-Sep-2024	6535.60	6568.70	6568.70	6461.00	6475.00	6472.55	6496.33	357	23.19	110	289	80.95
LICNETFGSC	EQ	04-Sep-2024	26.06	26.07	26.15	26.05	26.05	26.06	26.10	11813	3.08	170	10007	84.71
LICNETFN50	EQ	04-Sep-2024	277.53	275.25	276.40	275.19	276.40	276.19	275.83	335	0.92	62	207	61.79
LICNETFSEN	EQ	04-Sep-2024	911.96	906.96	912.49	906.67	912.00	912.00	910.90	9	0.08	5	7	77.78
LICNFNHGP	EQ	04-Sep-2024	280.25	280.25	283.96	275.82	280.00	279.72	280.92	762	2.14	72	622	81.63
LICNMID100	EQ	04-Sep-2024	59.10	59.89	59.89	57.51	58.75	58.72	58.51	34259	20.04	216	27822	81.21
LIKHITHA	EQ	04-Sep-2024	430.95	420.50	440.25	415.65	433.85	432.75	433.33	127176	551.09	10270	56661	44.55
LINC	EQ	04-Sep-2024	674.60	671.00	674.45	639.00	644.95	641.00	654.24	76151	498.21	5693	43012	56.48
LINCOLN	EQ	04-Sep-2024	707.35	696.75	718.00	696.75	715.85	713.90	711.08	47707	339.24	4158	28945	60.67
LINDEINDIA	EQ	04-Sep-2024	7226.05	7186.80	7260.00	7160.15	7219.95	7202.15	7205.01	22311	1607.51	5932	10559	47.33
LIQUID	EQ	04-Sep-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	193865	1938.64	204	159121	82.08
LIQUID1	EQ	04-Sep-2024	1006.26	1019.99	1019.99	1006.42	1006.44	1006.43	1006.43	231969	2334.62	80	127114	54.80
LIQUIDADD	EQ	04-Sep-2024	1028.55	1028.70	1028.73	1028.70	1028.73	1028.72	1028.72	505754	5202.79	491	321109	63.49
LIQUIDBEES	EQ	04-Sep-2024	1000.00	1000.01	1030.00	999.99	1000.00	1000.00	1000.00	3407358	34073.60	17391	2428695	71.28
LIQUIDBETF	EQ	04-Sep-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	134	1.34	5	66	49.25
LIQUIDCASE	EQ	04-Sep-2024	104.11	107.25	107.25	104.11	104.13	104.12	104.13	7581313	7894.23	17955	7358470	97.06
LIQUIDETF	EQ	04-Sep-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	463572	4635.72	6369	405018	87.37
LIQUIDIETF	EQ	04-Sep-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	422139	4221.39	276	215593	51.07
LIQUIDSBI	EQ	04-Sep-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	19290	192.90	22	19238	99.73
LIQUIDSHRI	EQ	04-Sep-2024	1010.58	1010.75	1010.75	1010.74	1010.75	1010.75	1010.75	1890	19.10	10	1645	87.04
LLOYDS	SM	04-Sep-2024	100.00	101.00	101.00	100.00	100.05	100.00	100.29	4000	4.01	4	4000	100.00
LLOYDSENGG	EQ	04-Sep-2024	76.91	76.68	77.45	75.10	75.31	75.44	76.24	2844581	2168.64	23117	1411245	49.61
LLOYDSME	EQ	04-Sep-2024	772.20	764.45	783.25	757.35	780.00	779.35	771.95	400368	3090.63	15837	247253	61.76
LODHA	EQ	04-Sep-2024	1229.60	1219.00	1239.60	1206.60	1224.00	1218.20	1218.38	748066	9114.25	33925	495561	66.25
LOKESHMACH	EQ	04-Sep-2024	348.15	354.60	354.95	348.30	353.00	352.25	352.48	25161	88.69	1171	14813	58.87
LORDSCHLO	EQ	04-Sep-2024	150.46	151.99	151.99	147.50	148.20	148.85	149.89	31239	46.82	1091	14023	44.89
LOTUSEYE	EQ	04-Sep-2024	77.34	76.32	80.65	75.95	79.90	79.01	78.96	114950	90.76	1808	62131	54.05
LOVABLE	BE	04-Sep-2024	166.17	166.17	170.00	162.00	170.00	167.77	168.17	25155	42.30	430	-	-
LOWVOL	EQ	04-Sep-2024	210.00	209.60	211.57	208.86	211.57	211.41	210.35	678	1.43	45	567	83.63
LOWVOL1	EQ	04-Sep-2024	21.42	21.41	21.60	21.20	21.51	21.50	21.47	211475	45.41	560	200551	94.83
LOWVOLIETF	EQ	04-Sep-2024	22.66	23.35	23.35	22.31	22.72	22.71	22.67	1912515	433.55	1687	1454965	76.08
LOYALTEX	EQ	04-Sep-2024	560.80	573.75	573.75	552.40	561.95	558.75	557.81	2710	15.12	240	1180	43.54
LPDC	BE	04-Sep-2024	10.30	10.20	10.20	10.10	10.10	10.10	10.14	16356	1.66	43	-	-
LRRPL	ST	04-Sep-2024	76.40	76.30	80.20	74.20	80.20	80.00	78.04	63000	49.16	21	60000	95.24
LT	EQ	04-Sep-2024	3690.15	3650.00	3681.00	3631.10	3654.00	3650.80	3646.74	1930121	70386.50	124315	1335787	69.21
LTF	EQ	04-Sep-2024	172.41	171.10	172.10	168.50	169.00	169.01	169.74	3288369	5581.77	32927	1446031	43.97
LTFOODS	EQ	04-Sep-2024	404.70	405.00	407.65	392.15	396.90	397.70	398.48	1488568	5931.65	68588	579743	38.95
LTGILTBEES	EQ	04-Sep-2024	26.50	26.50	26.55	26.45	26.55	26.54	26.52	2146314	569.18	1052	1648153	76.79
LTIM	EQ	04-Sep-2024	6145.70	6005.00	6088.15	5989.75	6074.80	6071.20	6036.98	482013	29099.01	35324	241369	50.08
LTTS	EQ	04-Sep-2024	5747.70	5660.00	5708.00	5612.15	5685.00	5684.10	5667.76	113111	6410.86	14593	30011	26.53
LUMAXIND	EQ	04-Sep-2024	2920.75	2891.00	2967.35	2891.00	2948.00	2951.20	2934.11	6342	186.08	1384	4185	65.99
LUMAXTECH	EQ	04-Sep-2024	520.95	520.95	528.10	515.00	516.95	516.50	519.40	64036	332.60	4890	32672	51.02
LUPIN	EQ	04-Sep-2024	2240.25	2225.00	2284.15	2206.60	2278.00	2277.25	2260.55	1807013	40848.39	72778	1027765	56.88
LUXIND	EQ	04-Sep-2024	2336.70	2311.00	2445.00	2292.70	2420.50	2417.70	2402.00	308073	7399.91	32141	102740	33.35
LXCHEM	EQ	04-Sep-2024	287.35	283.00	297.45	283.00	294.65	295.25	293.12	2359104	6915.00	35588	811039	34.38
LYKALABS	EQ	04-Sep-2024	146.65	143.50	157.99	143.50	157.84	156.14	153.61	625153	960.30	13651	299334	47.88
LYPSAGEMS	BE	04-Sep-2024	10.31	9.79	9.79	9.79	9.79	9.79	9.79	86840	8.50	393	-	-
M&M	EQ	04-Sep-2024	2784.85	2761.00	2779.90	2731.10	2755.20	2749.60	2744.34	1697000	46571.42	93071	1047225	61.71
M&MFIN	EQ	04-Sep-2024	325.10	322.55	329.35	321.85	324.80	324.45	325.49	3256335	10599.16	35059	1359149	41.74
MAANALU	EQ	04-Sep-2024	132.12	131.30	133.80	129.02	129.55	130.01	131.16	68606	89.99	2470	33572	48.93
MACOBSTECH	SM	04-Sep-2024	133.20	133.25	136.00	131.00	135.95	135.95	132.94	20800	27.65	13	16000	76.92
MACPOWER	BE	04-Sep-2024	1400.45	1400.45	1412.00	1378.00	1407.90	1397.00	1392.92	5199	72.42	401	-	-
MADHAV	EQ	04-Sep-2024	53.62	54.79	56.78	52.98	55.17	55.66	55.05	33601	18.50	1036	14986	44.60
MADHAVBAUG	SM	04-Sep-2024	150.00	150.05	152.95	142.00	142.00	144.25	147.40	3200	4.72	8	1600	50.00
MADHUCON	BE	04-Sep-2024	13.61	14.08	14.29	14.00	14.29	14.29	14.27	94035	13.42	339	-	-
MADHUSUDAN	SM	04-Sep-2024	178.00	182.00	182.00	178.00	180.65	180.70	180.18	8000	14.41	8	4000	50.00
MADRASFERT	EQ	04-Sep-2024	109.10	108.80	109.84	107.10	108.80	108.39	108.56	311006	337.62	5740	103463	33.27
MAFANG	EQ	04-Sep-2024	94.32	93.89	93.92	91.83	92.80	92.71	92.73	1040208	964.63	15390	661287	63.57
MAGADSUGAR	EQ	04-Sep-2024	904.70	895.05	918.00	888.50	894.00	895.40	901.47	42842	386.21	4196	11062	25.82
MAGNUM	EQ	04-Sep-2024	51.82	51.14	51.60	50.27	50.30	50.34	50.83	149893	76.19	609	125529	83.75
MAHABANK	EQ	04-Sep-2024	61.86	60.25	61.80	60.20	61.59	61.54	61.50	4948186	3043.29	29810	2051464	41.46
MAHAPEXLTD	BE	04-Sep-2024	179.28	182.00	186.40	177.05	178.00	177.91	179.48	3706	6.65	102	-	-
MAHASTEEL	BE	04-Sep-2024	174.48	171.45	183.20	170.01	183.20	182.48	180.12	43619	78.57	465	-	-
MAHEPC	BE	04-Sep-2024	142.13	142.00	142.00	136.27	139.00	138.75	139.74	6301	8.81	164	-	-
MAHESHWARI	EQ	04-Sep-2024	70.28	69.50	71.00	68.28	69.24	69.40	69.69	35895	25.02	1001	10554	29.40
MAHICKRA	SM	04-Sep-2024	108.90	108.60	108.60	108.60	108.60	108.60	108.60	11250	12.22	1	11250	100.00
MAHKTECH	EQ	04-Sep-2024	13.50	13.49	13.50	13.23	13.40	13.31	13.36	989420	132.21	2645	802113	81.07
MAHLIFE	EQ	04-Sep-2024	566.60	562.00	570.75	551.05	553.00	553.20	559.11	292154	1633.46	8962	223283	76.43
MAHLOG	EQ	04-Sep-2024	479.30	475.00	484.00	475.00	480.00	478.20	479.83	59182	283.97	4853	30678	51.84
MAHSCOOTER	EQ	04-Sep-2024	9968.80	9978.15	10180.00	9825.00	9952.00	9909.80	10038.54	15956	1601.75	4950	8928	55.95
MAHSEAMLES	EQ	04-Sep-2024	684.05	670.00	686.85	670.00	675.00	675.20	679.37	317910	2159.80	12941	193523	60.87
MAITHANALL	EQ	04-Sep-2024	1128.90	1121.25	1132.05	1114.00	1125.00	1121.55	1121.13	33822	379.19	3139	19247	56.91
MAITREYA	ST	04-Sep-2024	325.50	340.15	340.15	310.00	310.00	320.65	326.65	95200	310.97	119	85600	89.92
MAKEINDIA	EQ	04-Sep-2024	153.06	152.74	153.36	152.00	153.33	152.99	152.64	30520	46.59	734	23874	78.22
MAKS	ST	04-Sep-2024	53.00	52.00	52.00	52.00	52.00	52.00	52.00	1500	0.78	1	1500	100.00
MAL	SM	04-Sep-2024	39.85	39.90	39.95	38.80	39.00	39.00	39.62	67200	26.62	18	17600	26.19
MALLCOM	EQ	04-Sep-2024	1395.70	1400.00	1490.00	1365.00	1477.65	1469.45	1453.39	56459	820.57	8287	26529	46.99
MALUPAPER	EQ	04-Sep-2024	47.42	47.48	48.30	47.00	47.00	47.13	47.53	32188	15.30	593	14649	45.51
MANAKALUCO	BE	04-Sep-2024	29.89	30.00	31.00	29.50	30.70	30.67	30.51	30761	9.38	113	-	-
MANAKCOAT	BE	04-Sep-2024	68.76	71.98	72.19	69.00	69.98	69.25	70.91	165679	117.49	772	-	-
MANAKSIA	EQ	04-Sep-2024	96.57	96.28	97.48	95.05	95.50	95.46	96.15	61480	59.12	2016	34122	55.50
MANAKSTEEL	EQ	04-Sep-2024	54.00	54.50	55.46	53.96	54.00	54.06	54.31	36890	20.03	1303	18549	50.28
MANALIPETC	EQ	04-Sep-2024	88.60	88.00	91.00	88.00	89.85	89.69	89.68	421866	378.35	6468	170197	40.34
MANAPPURAM	EQ	04-Sep-2024	213.41	212.00	214.67	208.50	209.30	209.49	210.85	5978776	12606.26	38068	2598548	43.46
MANCREDIT	EQ	04-Sep-2024	143.75	145.99	147.89	141.92	142.26	142.39	144.05	36433	52.48	1662	3509	9.63
MANDEEP	ST	04-Sep-2024	50.90	52.45	52.45	52.35	52.35	52.35	52.41	12000	6.29	6	12000	100.00
MANGALAM	EQ	04-Sep-2024	130.33	129.60	133.90	127.10	130.70	130.89	131.81	64792	85.40	2076	30858	47.63
MANGCHEFER	EQ	04-Sep-2024	131.24	129.12	132.99	129.01	129.16	130.44	131.14	208451	273.36	3466	117410	56.32
MANGLMCEM	EQ	04-Sep-2024	1006.20	1074.00	1093.70	1020.00	1035.00	1025.20	1055.39	903093	9531.17	34303	237830	26.34
MANINDS	EQ	04-Sep-2024	399.90	397.75	412.20	397.25	403.00	400.60	402.10	232822	936.17	7772	169399	72.76
MANINFRA	EQ	04-Sep-2024	192.24	193.02	198.99	193.02	194.88	195.18	196.85	1508299	2969.13	25490	663710	44.00
MANKIND	EQ	04-Sep-2024	2391.10	2392.00	2453.45	2371.00	2424.00	2413.70	2418.18	418620	10122.97	28123	248001	59.24
MANOMAY	BE	04-Sep-2024	244.35	244.60	256.50	240.10	256.50	256.50	254.11	59089	150.15	415	-	-
MANORAMA	EQ	04-Sep-2024	830.15	832.00	841.60	822.05	831.00	833.15	833.27	22230	185.24	1281	16304	73.34
MANORG	BE	04-Sep-2024	571.30	586.00	599.85	580.00	599.85	599.85	597.42	29179	174.32	498	-	-
MANUGRAPH	EQ	04-Sep-2024	25.57	25.57	25.57	24.75	24.75	24.94	25.06	47129	11.81	617	26937	57.16
MANYAVAR	EQ	04-Sep-2024	1270.55	1270.95	1294.50	1251.20	1276.10	1279.60	1278.96	343392	4391.86	14426	238853	69.56
MAPMYINDIA	EQ	04-Sep-2024	2067.65	2060.00	2078.75	2011.10	2023.90	2025.20	2043.19	146480	2992.87	17694	92747	63.32
MARALOVER	EQ	04-Sep-2024	79.06	78.80	78.80	75.25	76.74	77.06	77.14	36807	28.39	1146	20968	56.97
MARATHON	EQ	04-Sep-2024	578.25	586.60	612.50	576.45	608.00	604.60	595.10	253167	1506.59	13062	142474	56.28
MARCO	SM	04-Sep-2024	68.20	66.20	66.20	65.00	65.50	65.50	65.63	39000	25.60	13	30000	76.92
MARICO	EQ	04-Sep-2024	640.05	635.00	647.65	633.00	647.50	645.60	640.40	2925734	18736.43	56733	1771787	60.56
MARINE	BE	04-Sep-2024	256.45	256.00	256.50	251.20	254.00	253.15	253.23	178713	452.55	2899	-	-
MARKSANS	EQ	04-Sep-2024	242.47	241.96	264.00	238.92	262.00	261.30	254.19	7710288	19598.77	95846	2647502	34.34
MARSHALL	EQ	04-Sep-2024	33.58	33.78	34.78	31.99	34.45	34.00	33.50	105467	35.33	2302	33379	31.65
MARUTI	EQ	04-Sep-2024	12397.10	12325.05	12398.00	12234.10	12370.00	12336.25	12314.66	735076	90522.09	79704	518204	70.50
MASFIN	EQ	04-Sep-2024	282.10	282.00	285.40	280.75	284.35	284.05	283.52	200178	567.55	17971	116562	58.23
MASKINVEST	BE	04-Sep-2024	70.00	68.60	70.45	68.60	70.45	70.45	70.40	189	0.13	2	-	-
MASON	SM	04-Sep-2024	173.00	161.00	171.95	161.00	169.50	167.25	167.72	68000	114.05	32	32000	47.06
MASPTOP50	EQ	04-Sep-2024	43.33	43.11	43.11	42.22	42.71	42.54	42.58	342056	145.64	4794	217925	63.71
MASTEK	EQ	04-Sep-2024	2904.70	2868.60	2974.80	2752.00	2869.95	2829.80	2834.86	1591203	45108.39	28853	766026	48.14
MATRIMONY	EQ	04-Sep-2024	799.10	778.00	807.65	778.00	804.00	801.50	795.25	281581	2239.27	22196	51445	18.27
MAWANASUG	EQ	04-Sep-2024	124.53	122.65	126.96	122.65	124.11	124.44	124.97	274059	342.49	4445	110864	40.45
MAXESTATES	EQ	04-Sep-2024	658.20	645.15	680.00	645.15	658.85	655.50	669.09	221606	1482.74	19316	118382	53.42
MAXHEALTH	EQ	04-Sep-2024	871.80	870.00	885.00	860.25	878.70	881.15	872.23	1517929	13239.79	53210	1152525	75.93
MAXIND	EQ	04-Sep-2024	253.00	250.10	258.00	250.00	256.95	257.15	255.07	43435	110.79	1987	24965	57.48
MAXPOSURE	SM	04-Sep-2024	101.90	100.00	102.40	100.00	101.00	101.00	101.24	18000	18.22	9	10000	55.56
MAYURUNIQ	EQ	04-Sep-2024	609.85	600.00	636.00	600.00	630.05	629.35	621.73	153763	955.98	8432	94456	61.43
MAZDA	EQ	04-Sep-2024	1346.75	1325.25	1369.60	1309.55	1344.00	1346.35	1338.50	9013	120.64	2121	4516	50.11
MAZDOCK	EQ	04-Sep-2024	4454.50	4460.00	4821.15	4452.00	4786.95	4774.80	4677.64	7969447	372781.89	511853	912442	11.45
MBAPL	EQ	04-Sep-2024	220.27	221.39	222.75	218.12	220.00	219.91	220.07	7182	15.81	378	3870	53.88
MBECL	BE	04-Sep-2024	5.15	5.15	5.20	4.90	5.06	5.02	4.98	197084	9.82	244	-	-
MBLINFRA	BE	04-Sep-2024	64.85	63.55	66.14	63.55	66.14	66.14	64.69	55833	36.12	202	-	-
MCL	EQ	04-Sep-2024	38.34	38.97	39.14	37.35	37.45	37.71	38.26	113393	43.39	1572	80097	70.64
MCLEODRUSS	EQ	04-Sep-2024	25.63	25.63	27.75	25.20	26.35	26.27	26.45	856161	226.43	3710	345465	40.35
MCON	ST	04-Sep-2024	191.95	193.90	194.00	193.90	194.00	193.95	193.95	3000	5.82	3	3000	100.00
MCX	EQ	04-Sep-2024	5207.60	5174.95	5364.90	5150.00	5322.25	5351.95	5306.60	707129	37524.53	61779	147589	20.87
MDL	SM	04-Sep-2024	107.00	104.00	104.00	104.00	104.00	104.00	104.00	4000	4.16	1	4000	100.00
MEDANTA	EQ	04-Sep-2024	1164.60	1161.70	1168.70	1145.00	1155.00	1153.85	1152.08	1059295	12203.90	24298	845845	79.85
MEDIASSIST	EQ	04-Sep-2024	611.60	613.90	698.50	612.60	679.90	678.80	659.01	3009412	19832.30	97001	574839	19.10
MEDICAMEQ	EQ	04-Sep-2024	409.50	413.90	432.45	401.40	425.00	428.25	421.32	34721	146.29	3065	18868	54.34
MEDICO	BE	04-Sep-2024	45.20	44.29	46.10	44.29	45.90	45.90	45.96	277964	127.74	303	-	-
MEDIORG	SM	04-Sep-2024	65.65	62.55	64.85	61.00	62.10	61.95	62.95	88000	55.40	21	68000	77.27
MEDPLUS	EQ	04-Sep-2024	698.75	693.75	731.55	693.50	719.00	715.70	716.40	1183073	8475.58	42108	499351	42.21
MEGASOFT	EQ	04-Sep-2024	51.66	50.50	52.70	50.05	51.32	51.22	51.17	497239	254.42	4311	288442	58.01
MEGASTAR	EQ	04-Sep-2024	313.25	310.40	313.85	303.55	308.00	306.70	309.46	3531	10.93	440	2348	66.50
MEGATHERM	ST	04-Sep-2024	347.60	338.00	354.00	337.05	351.00	350.70	348.09	16400	57.09	40	13600	82.93
MENONBE	EQ	04-Sep-2024	125.43	125.20	126.59	123.80	123.91	124.08	124.61	54850	68.35	3151	37622	68.59
METALIETF	EQ	04-Sep-2024	9.27	9.00	9.37	9.00	9.19	9.20	9.18	2840811	260.67	4407	1566753	55.15
METROBRAND	EQ	04-Sep-2024	1248.45	1249.95	1318.00	1231.05	1289.90	1288.90	1284.61	801449	10295.53	59514	313106	39.07
METROPOLIS	EQ	04-Sep-2024	2109.25	2086.00	2134.95	2085.00	2132.30	2126.20	2122.27	78395	1663.75	9053	25764	32.86
MFML	BE	04-Sep-2024	86.72	82.38	90.00	82.38	82.38	83.29	82.57	89105	73.57	316	-	-
MFSL	EQ	04-Sep-2024	1128.30	1120.00	1152.95	1119.10	1134.90	1133.30	1132.56	1695933	19207.49	55802	871023	51.36
MGEL	BE	04-Sep-2024	24.40	24.79	24.79	23.85	24.34	24.15	24.20	52914	12.80	302	-	-
MGL	EQ	04-Sep-2024	1832.05	1820.05	1870.70	1815.40	1841.00	1838.30	1844.58	619282	11423.14	35620	246086	39.74
MHHL	SM	04-Sep-2024	57.20	57.00	58.45	57.00	57.75	57.55	57.81	18000	10.41	12	12000	66.67
MHLXMIRU	EQ	04-Sep-2024	171.99	172.35	173.00	168.00	169.98	169.05	170.31	14572	24.82	615	10074	69.13
MHRIL	EQ	04-Sep-2024	427.45	427.00	432.30	422.35	426.90	425.90	427.04	225679	963.74	11794	91949	40.74
MICEL	BE	04-Sep-2024	80.31	79.80	80.00	78.00	79.50	79.42	79.32	259995	206.24	3129	-	-
MICROPRO	SM	04-Sep-2024	42.75	42.80	42.80	42.80	42.80	42.80	42.80	3200	1.37	2	3200	100.00
MID150BEES	EQ	04-Sep-2024	225.08	225.99	225.99	221.01	225.34	225.09	224.52	313577	704.05	7257	187693	59.86
MID150CASE	EQ	04-Sep-2024	10.85	10.89	11.01	10.70	10.84	10.83	10.79	238510	25.74	1384	171527	71.92
MIDCAP	EQ	04-Sep-2024	168.86	168.49	169.06	167.00	168.86	168.81	168.54	23421	39.47	628	12797	54.64
MIDCAPETF	EQ	04-Sep-2024	22.19	22.85	22.85	21.98	22.20	22.19	22.15	1149814	254.68	7893	940230	81.77
MIDCAPIETF	EQ	04-Sep-2024	22.46	22.59	22.59	22.01	22.56	22.53	22.47	827048	185.82	2186	446857	54.03
MIDHANI	EQ	04-Sep-2024	407.80	407.95	413.65	403.20	404.00	404.50	407.83	509617	2078.38	18041	227534	44.65
MIDQ50ADD	EQ	04-Sep-2024	259.99	254.79	261.38	254.79	261.00	261.04	259.77	15582	40.48	107	15081	96.78
MIDSELIETF	EQ	04-Sep-2024	18.78	18.69	18.85	18.34	18.85	18.73	18.73	1057207	198.02	1203	679659	64.29
MIDSMALL	EQ	04-Sep-2024	54.94	54.90	54.94	54.10	54.60	54.60	54.60	235656	128.66	1133	177788	75.44
MIEL	SM	04-Sep-2024	67.10	67.15	71.25	65.00	70.50	69.55	69.05	188000	129.81	91	128000	68.09
MINDACORP	EQ	04-Sep-2024	570.40	570.60	588.95	565.05	572.90	573.45	579.83	1473336	8542.82	45519	386124	26.21
MINDSPACE	RR	04-Sep-2024	338.24	338.49	340.10	337.55	339.57	339.40	338.85	83723	283.70	7812	72225	86.27
MINDTECK	BE	04-Sep-2024	380.80	378.05	390.00	369.00	382.90	379.80	380.56	16497	62.78	387	-	-
MIRCELECTR	BE	04-Sep-2024	29.06	29.00	29.19	28.43	28.65	28.61	28.78	514672	148.13	897	-	-
MIRZAINT	EQ	04-Sep-2024	43.85	43.85	44.11	43.44	43.71	43.81	43.83	82853	36.32	1259	50498	60.95
MITCON	EQ	04-Sep-2024	131.86	131.85	133.18	130.10	130.93	131.10	131.35	6561	8.62	369	3949	60.19
MITCONPP	E1	04-Sep-2024	78.00	77.50	77.70	77.31	77.31	77.31	77.37	1898	1.47	17	1898	100.00
MITTAL	EQ	04-Sep-2024	2.08	2.06	2.08	2.04	2.07	2.06	2.07	886057	18.31	947	677008	76.41
MKPL	BE	04-Sep-2024	10.12	10.12	10.20	10.12	10.20	10.20	10.14	123775	12.54	284	-	-
MMFL	EQ	04-Sep-2024	590.65	588.00	598.45	586.55	587.00	590.65	590.79	18838	111.29	1809	13154	69.83
MMP	BE	04-Sep-2024	399.05	395.00	401.50	385.10	393.00	393.25	393.55	43852	172.58	296	-	-
MMTC	EQ	04-Sep-2024	99.19	98.00	99.80	97.20	97.95	97.89	98.41	3154593	3104.43	18772	1023021	32.43
MNC	EQ	04-Sep-2024	31.33	31.57	31.58	31.15	31.45	31.45	31.41	23782	7.47	603	14099	59.28
MODEFENCE	EQ	04-Sep-2024	76.87	77.63	78.50	76.60	77.95	77.77	77.71	226462	175.99	1509	179298	79.17
MODIRUBBER	EQ	04-Sep-2024	128.90	127.00	132.99	124.50	130.00	127.17	127.69	17628	22.51	501	11622	65.93
MODISONLTD	EQ	04-Sep-2024	165.63	164.00	165.90	159.08	165.20	164.92	162.47	362900	589.60	12329	150748	41.54
MODTHREAD	BE	04-Sep-2024	57.50	54.65	57.50	54.62	56.99	56.99	55.06	3209	1.77	33	-	-
MOGSEC	EQ	04-Sep-2024	57.12	58.55	58.55	56.74	57.00	57.23	57.06	5013	2.86	25	3114	62.12
MOHEALTH	EQ	04-Sep-2024	43.55	43.55	43.99	43.46	43.99	43.90	43.73	52360	22.90	545	44656	85.29
MOHITIND	BE	04-Sep-2024	27.07	26.11	27.80	26.11	26.72	27.14	26.97	10538	2.84	76	-	-
MOIL	EQ	04-Sep-2024	387.85	388.10	400.95	388.00	390.00	390.10	394.11	2164273	8529.59	43729	572802	26.47
MOKSH	EQ	04-Sep-2024	20.32	20.10	24.38	19.86	24.29	24.24	23.23	7769575	1804.74	15611	2352461	30.28
MOL	EQ	04-Sep-2024	106.00	104.65	110.90	104.00	108.78	109.08	108.72	6483171	7048.52	38018	2764184	42.64
MOLDTECH	EQ	04-Sep-2024	235.54	234.34	250.00	231.58	243.00	245.47	242.09	241201	583.91	8465	133937	55.53
MOLDTKPAC	EQ	04-Sep-2024	791.70	791.65	819.30	785.30	815.75	815.60	812.29	101304	822.89	8890	56260	55.54
MOLOWVOL	EQ	04-Sep-2024	39.40	39.05	39.75	38.61	39.40	39.53	39.45	39856	15.72	154	39155	98.24
MOM100	EQ	04-Sep-2024	63.51	64.40	64.40	62.79	63.50	63.43	63.24	280365	177.32	3743	126585	45.15
MOM30IETF	EQ	04-Sep-2024	37.61	37.61	37.61	37.23	37.47	37.42	37.35	1455876	543.78	6508	888409	61.02
MOM50	EQ	04-Sep-2024	259.50	263.40	263.40	256.71	258.00	258.52	258.47	2683	6.93	156	2436	90.79
MOMENTUM	EQ	04-Sep-2024	37.31	37.50	37.50	36.98	37.35	37.12	37.17	91506	34.01	930	54954	60.06
MOMOMENTUM	EQ	04-Sep-2024	74.99	76.10	76.10	74.11	74.45	74.49	74.46	100012	74.47	1326	85039	85.03
MON100	EQ	04-Sep-2024	159.11	161.35	161.35	155.00	156.20	155.82	155.64	1363689	2122.43	33059	946858	69.43
MONARCH	EQ	04-Sep-2024	856.65	856.05	864.70	837.40	841.60	843.45	851.51	199173	1695.98	11562	67875	34.08
MONIFTY500	EQ	04-Sep-2024	23.91	23.84	23.91	23.57	23.91	23.83	23.82	214615	51.13	1555	172513	80.38
MONQ50	EQ	04-Sep-2024	62.78	62.69	62.69	61.62	62.15	62.07	61.91	109328	67.68	2013	92821	84.90
MONTECARLO	EQ	04-Sep-2024	715.50	712.05	722.00	707.55	720.00	715.30	714.79	20601	147.25	2268	11269	54.70
MOQUALITY	EQ	04-Sep-2024	217.26	217.26	217.26	215.08	216.70	215.81	215.89	4034	8.71	103	3220	79.82
MOREALTY	EQ	04-Sep-2024	104.68	104.09	105.50	103.60	105.38	104.78	104.61	176643	184.79	1223	160387	90.80
MOREPENLAB	EQ	04-Sep-2024	82.22	80.98	93.88	80.22	91.25	90.79	89.38	89489590	79983.48	248332	19814711	22.14
MOS	SM	04-Sep-2024	214.50	213.00	251.00	212.90	243.05	243.35	239.32	1068000	2555.95	849	515200	48.24
MOSMALL250	EQ	04-Sep-2024	18.61	18.90	18.90	18.24	18.47	18.44	18.45	1131391	208.75	3286	864172	76.38
MOTHERSON	EQ	04-Sep-2024	192.75	190.93	193.47	188.65	193.42	193.16	191.80	12499315	23973.26	59581	7747602	61.98
MOTILALOFS	EQ	04-Sep-2024	757.85	754.80	777.50	733.10	764.00	767.20	757.52	1844605	13973.29	82611	750810	40.70
MOTISONS	EQ	04-Sep-2024	180.73	179.40	186.75	178.01	184.90	184.73	183.47	961689	1764.44	17395	343428	35.71
MOTOGENFIN	EQ	04-Sep-2024	36.53	35.65	37.48	35.26	36.90	37.39	36.45	15571	5.68	321	6353	40.80
MOVALUE	EQ	04-Sep-2024	110.87	110.48	113.50	109.01	112.50	110.96	110.35	139250	153.67	2596	112438	80.75
MOXSH	ST	04-Sep-2024	178.15	169.25	186.90	169.25	186.90	186.90	172.18	6400	11.02	7	5600	87.50
MPHASIS	EQ	04-Sep-2024	3125.35	3063.05	3092.85	3011.25	3080.40	3088.70	3047.57	1012802	30865.86	81941	465850	46.00
MPSLTD	EQ	04-Sep-2024	2391.05	2391.05	2424.00	2322.15	2401.15	2411.90	2392.39	16885	403.95	2820	9814	58.12
MRF	EQ	04-Sep-2024	134419.00	134398.00	135459.80	134055.45	135300.00	135326.90	134996.89	4118	5559.17	2876	1768	42.93
MRO-TEK	EQ	04-Sep-2024	107.59	105.40	112.96	104.50	112.95	112.83	111.70	239881	267.95	1604	148744	62.01
MRPL	EQ	04-Sep-2024	203.70	203.32	205.25	201.20	201.45	201.68	203.01	1324493	2688.87	13316	571175	43.12
MSPL	EQ	04-Sep-2024	40.70	40.00	40.90	39.50	40.69	40.66	40.35	734635	296.44	2826	467995	63.70
MSTCLTD	EQ	04-Sep-2024	761.65	761.00	776.05	750.00	759.00	755.30	764.54	375157	2868.22	17750	164161	43.76
MSUMI	EQ	04-Sep-2024	70.47	70.30	70.33	69.95	70.15	70.06	70.11	1837537	1288.32	25898	1196865	65.13
MTARTECH	EQ	04-Sep-2024	1807.30	1790.00	1839.00	1782.25	1807.00	1806.95	1819.02	126804	2306.60	11986	49809	39.28
MTNL	EQ	04-Sep-2024	58.98	58.40	60.15	57.60	58.50	58.29	58.63	5978954	3505.33	23027	1741108	29.12
MUFIN	EQ	04-Sep-2024	125.06	124.00	125.55	123.00	124.40	124.94	124.30	42624	52.98	2307	22146	51.96
MUFTI	EQ	04-Sep-2024	205.41	203.90	205.41	199.20	200.68	200.29	201.49	129407	260.74	2362	77376	59.79
MUKANDLTD	EQ	04-Sep-2024	152.25	152.25	154.70	150.05	152.00	151.98	152.29	137800	209.86	5946	70155	50.91
MUKKA	EQ	04-Sep-2024	46.35	45.89	46.84	45.48	46.20	45.95	46.02	725780	334.02	5873	369966	50.97
MUKTAARTS	EQ	04-Sep-2024	79.07	79.00	82.99	78.85	82.45	82.26	81.20	52798	42.87	991	36782	69.67
MUNJALAU	EQ	04-Sep-2024	125.94	123.70	128.90	120.91	126.50	127.69	125.91	4552565	5731.95	46939	909299	19.97
MUNJALSHOW	EQ	04-Sep-2024	186.51	186.39	186.39	178.56	181.25	180.64	182.84	422169	771.91	12057	181510	42.99
MURUDCERA	EQ	04-Sep-2024	61.04	60.50	61.74	59.94	61.05	61.15	60.95	100476	61.24	2111	55500	55.24
MUTHOOTCAP	EQ	04-Sep-2024	352.95	352.95	352.95	343.10	347.30	346.95	347.15	27586	95.76	3276	13303	48.22
MUTHOOTFIN	EQ	04-Sep-2024	1978.55	1950.00	1988.00	1949.95	1958.95	1958.00	1965.75	309329	6080.65	38609	166248	53.74
MUTHOOTMF	EQ	04-Sep-2024	226.11	227.11	228.99	225.00	225.90	225.51	226.91	159681	362.34	5453	55183	34.56
MVGJL	EQ	04-Sep-2024	239.39	240.50	261.40	234.00	251.98	252.76	251.04	768335	1928.86	23808	267351	34.80
MVKAGRO	SM	04-Sep-2024	52.95	53.15	53.15	52.65	52.65	52.70	52.79	36000	19.00	24	32400	90.00
MWL	SM	04-Sep-2024	132.50	128.20	130.50	128.20	130.50	130.50	129.40	3600	4.66	3	2400	66.67
NACLIND	EQ	04-Sep-2024	54.76	54.75	60.90	54.48	58.40	58.68	59.14	3142555	1858.56	28157	834325	26.55
NAGAFERT	EQ	04-Sep-2024	10.23	10.23	10.40	10.16	10.25	10.26	10.29	562704	57.88	1765	307791	54.70
NAGREEKCAP	BE	04-Sep-2024	25.55	25.03	25.03	25.03	25.03	25.03	25.03	1889	0.47	10	-	-
NAGREEKEXP	BE	04-Sep-2024	43.01	43.01	45.16	40.85	45.16	45.16	42.74	100780	43.08	423	-	-
NAHARCAP	EQ	04-Sep-2024	350.45	345.20	353.00	336.40	342.25	342.15	346.50	43936	152.24	3265	16989	38.67
NAHARINDUS	EQ	04-Sep-2024	155.08	154.10	156.29	153.10	154.50	154.40	154.72	105136	162.67	3073	50355	47.90
NAHARPOLY	BE	04-Sep-2024	257.30	257.00	259.90	252.25	253.80	254.20	256.41	19423	49.80	334	-	-
NAHARSPING	EQ	04-Sep-2024	326.15	325.05	336.00	323.25	325.00	325.95	329.13	41258	135.79	3673	17584	42.62
NAM-INDIA	EQ	04-Sep-2024	690.85	690.00	699.00	684.10	686.05	687.70	690.62	385421	2661.80	22351	189241	49.10
NAMAN	SM	04-Sep-2024	205.95	205.65	206.00	200.00	200.00	200.00	202.54	59200	119.91	37	44800	75.68
NARMADA	BE	04-Sep-2024	23.12	24.20	24.20	22.80	23.55	23.42	23.61	27584	6.51	177	-	-
NATCOPHARM	EQ	04-Sep-2024	1530.60	1518.85	1569.00	1503.05	1558.00	1556.55	1539.65	873330	13446.21	41168	371006	42.48
NATHBIOGEN	BE	04-Sep-2024	219.61	219.61	220.00	215.57	218.99	219.44	218.08	16475	35.93	393	-	-
NATIONALUM	EQ	04-Sep-2024	178.67	175.00	176.70	173.57	174.50	174.72	174.80	9456552	16529.79	64342	4425273	46.80
NAUKRI	EQ	04-Sep-2024	7445.45	7358.95	7455.70	7264.05	7401.35	7435.40	7372.42	158723	11701.73	27395	72862	45.91
NAVA	EQ	04-Sep-2024	954.90	951.15	987.80	950.00	959.00	957.55	969.44	433528	4202.79	21012	183290	42.28
NAVINFLUOR	EQ	04-Sep-2024	3328.15	3320.00	3359.00	3304.25	3340.00	3336.65	3344.53	87645	2931.31	10345	34694	39.58
NAVINIFTY	EQ	04-Sep-2024	255.96	254.57	258.00	253.01	253.20	255.42	256.07	724	1.85	34	253	34.94
NAVKARCORP	EQ	04-Sep-2024	146.38	145.00	147.65	142.99	145.55	146.19	144.95	455983	660.95	7388	186787	40.96
NAVNETEDUL	EQ	04-Sep-2024	155.10	153.98	155.24	152.91	154.60	154.99	154.61	284390	439.69	4063	198691	69.87
NAZARA	EQ	04-Sep-2024	918.15	916.35	969.00	912.20	944.00	946.25	949.34	1688114	16025.94	43006	748489	44.34
NBCC	EQ	04-Sep-2024	186.67	183.05	188.60	183.05	184.59	184.77	185.72	15863146	29460.63	106197	4520335	28.50
NBIFIN	BE	04-Sep-2024	2309.20	2419.95	2419.95	2300.00	2348.00	2345.15	2334.18	386	9.01	43	-	-
NCC	EQ	04-Sep-2024	324.45	323.00	327.20	320.70	324.00	324.70	324.41	2519667	8173.99	35031	1437685	57.06
NCLIND	EQ	04-Sep-2024	219.86	218.00	221.72	216.90	221.50	220.72	219.97	140127	308.23	3599	81364	58.06
NDGL	BE	04-Sep-2024	3400.00	3399.00	3400.00	3332.00	3350.00	3350.00	3395.81	127	4.31	21	-	-
NDL	EQ	04-Sep-2024	46.23	46.10	46.54	45.23	45.58	45.54	45.88	616619	282.87	4992	416941	67.62
NDLVENTURE	EQ	04-Sep-2024	105.37	105.04	105.90	103.70	104.35	104.15	104.40	8328	8.69	314	4992	59.94
NDRAUTO	EQ	04-Sep-2024	1576.10	1576.10	1640.00	1555.05	1610.00	1620.85	1601.48	24329	389.62	3707	11217	46.11
NDRINVIT	IV	04-Sep-2024	101.00	103.00	103.00	103.00	103.00	103.00	103.00	400000	412.00	1	400000	100.00
NDTV	EQ	04-Sep-2024	201.43	200.25	202.98	200.25	201.44	201.08	201.18	121698	244.83	3543	70035	57.55
NECCLTD	BE	04-Sep-2024	32.67	32.00	33.00	32.00	32.30	32.36	32.30	124546	40.22	643	-	-
NECLIFE	EQ	04-Sep-2024	38.25	37.89	40.67	37.00	40.50	40.06	39.58	2575139	1019.25	16843	799019	31.03
NELCAST	EQ	04-Sep-2024	141.90	140.95	143.47	140.65	141.02	141.69	142.06	35248	50.07	1358	20333	57.69
NELCO	EQ	04-Sep-2024	1237.65	1219.95	1250.75	1213.15	1240.10	1235.00	1234.39	88219	1088.97	4045	43284	49.06
NEOGEN	EQ	04-Sep-2024	1501.70	1500.05	1509.85	1481.00	1483.10	1483.30	1489.33	41066	611.61	3636	28397	69.15
NEPHROCARE	SM	04-Sep-2024	265.90	265.20	274.00	256.10	271.00	271.00	262.90	25600	67.30	16	19200	75.00
NESCO	EQ	04-Sep-2024	941.20	933.00	969.40	927.00	955.90	951.80	953.79	117792	1123.49	9301	61045	51.82
NESTLEIND	EQ	04-Sep-2024	2530.75	2525.05	2541.45	2513.70	2534.45	2534.75	2533.01	502943	12739.57	56085	315262	62.68
NETF	EQ	04-Sep-2024	268.97	268.97	271.00	266.80	267.87	267.87	268.26	4206	11.28	1124	2294	54.54
NETWEB	EQ	04-Sep-2024	2751.05	2710.00	2738.95	2670.05	2677.50	2680.65	2695.81	105213	2836.35	12523	57619	54.76
NETWORK18	EQ	04-Sep-2024	93.06	92.45	93.28	90.80	91.70	91.76	91.79	3390910	3112.45	21518	1328339	39.17
NEULANDLAB	EQ	04-Sep-2024	12766.20	12730.00	13059.30	12558.15	12679.00	12703.60	12852.13	33033	4245.44	10566	20664	62.56
NEWGEN	EQ	04-Sep-2024	1079.90	1055.20	1084.75	1035.25	1058.00	1053.70	1064.12	101487	1079.95	10468	56663	55.83
NEWJAISA	SM	04-Sep-2024	130.00	127.00	127.00	124.40	125.00	125.00	125.70	40500	50.91	27	31500	77.78
NEXT50	EQ	04-Sep-2024	765.53	761.77	768.62	760.39	767.96	767.89	763.63	13127	100.24	547	9803	74.68
NEXT50IETF	EQ	04-Sep-2024	78.26	80.60	80.60	77.62	78.60	78.59	78.26	264217	206.79	3956	170499	64.53
NEXTMEDIA	BE	04-Sep-2024	7.41	7.30	7.67	7.11	7.60	7.60	7.35	24232	1.78	51	-	-
NFL	EQ	04-Sep-2024	137.44	135.80	138.70	135.20	136.60	136.54	137.03	2311634	3167.55	24800	476607	20.62
NGIL	EQ	04-Sep-2024	38.06	38.85	38.85	37.51	38.18	38.05	38.07	46510	17.71	1406	6821	14.67
NGLFINE	EQ	04-Sep-2024	2142.55	2142.55	2155.85	2101.00	2102.00	2110.25	2123.16	4334	92.02	1231	2694	62.16
NH	EQ	04-Sep-2024	1274.50	1252.05	1289.50	1252.05	1285.75	1285.10	1280.51	218490	2797.80	18155	120856	55.31
NHIT	IV	04-Sep-2024	130.50	131.50	131.50	131.50	131.50	131.50	131.50	400000	526.00	1	400000	100.00
NHPC	EQ	04-Sep-2024	99.07	98.80	99.30	97.92	98.65	98.75	98.56	19437901	19158.13	86224	7276305	37.43
NIACL	EQ	04-Sep-2024	267.65	263.05	266.00	261.00	261.80	262.05	263.52	738721	1946.71	14184	371046	50.23
NIBL	EQ	04-Sep-2024	39.32	39.95	39.95	38.51	38.60	38.70	38.91	20552	8.00	838	10457	50.88
NIDAN	SM	04-Sep-2024	33.65	33.10	33.90	33.10	33.40	33.40	33.46	23000	7.70	15	21000	91.30
NIF100BEES	EQ	04-Sep-2024	276.43	275.77	278.80	273.32	276.17	275.71	274.27	110915	304.20	858	99675	89.87
NIF100IETF	EQ	04-Sep-2024	29.11	30.00	30.00	28.59	29.05	29.04	28.98	171929	49.82	2391	127268	74.02
NIF10GETF	EQ	04-Sep-2024	24.09	24.08	24.19	23.81	23.85	24.07	24.00	1734	0.42	35	1223	70.53
NIF5GETF	EQ	04-Sep-2024	57.65	57.58	58.00	57.55	57.57	57.57	57.56	47	0.03	5	46	97.87
NIFITETF	EQ	04-Sep-2024	435.45	430.11	435.00	425.39	435.00	428.61	427.01	2087	8.91	182	1867	89.46
NIFMID150	EQ	04-Sep-2024	220.50	222.25	222.25	219.00	219.80	219.70	219.87	1225	2.69	63	1197	97.71
NIFTY1	EQ	04-Sep-2024	273.89	273.89	273.89	271.70	273.58	273.30	272.89	17645	48.15	694	13422	76.07
NIFTY50ADD	EQ	04-Sep-2024	261.15	259.75	260.15	258.76	259.58	259.78	259.66	7241	18.80	267	6029	83.26
NIFTYBEES	EQ	04-Sep-2024	281.72	281.40	281.50	278.78	281.35	281.28	280.58	3292407	9237.72	46684	2372923	72.07
NIFTYBETF	EQ	04-Sep-2024	254.04	254.04	254.04	252.45	253.00	253.33	253.38	1455	3.69	89	995	68.38
NIFTYETF	EQ	04-Sep-2024	268.86	269.00	269.00	267.22	268.15	268.64	267.80	73330	196.38	1485	61867	84.37
NIFTYIETF	EQ	04-Sep-2024	280.26	279.60	280.09	278.21	279.93	279.93	279.21	549963	1535.54	5254	351002	63.82
NIFTYQLITY	EQ	04-Sep-2024	23.50	24.20	24.20	23.23	23.53	23.51	23.40	21392	5.01	539	15513	72.52
NIITLTD	EQ	04-Sep-2024	173.10	169.00	190.41	169.00	190.41	190.41	186.15	9150462	17033.74	32457	2982311	32.59
NIITMTS	EQ	04-Sep-2024	512.45	495.00	532.80	494.95	511.00	509.70	520.72	386560	2012.88	17780	92383	23.90
NILAINFRA	EQ	04-Sep-2024	14.88	14.70	14.99	14.42	14.62	14.66	14.67	1023561	150.18	3072	613189	59.91
NILASPACES	BE	04-Sep-2024	11.50	11.73	11.73	11.73	11.73	11.73	11.73	370225	43.43	532	-	-
NILKAMAL	EQ	04-Sep-2024	1837.50	1828.00	1870.25	1828.00	1864.90	1862.10	1854.02	6421	119.05	1458	3915	60.97
NINSYS	EQ	04-Sep-2024	496.60	495.40	503.85	492.00	501.40	500.10	499.22	3459	17.27	483	2209	63.86
NIPPOBATRY	EQ	04-Sep-2024	588.05	582.55	595.40	580.00	586.00	587.70	586.68	8309	48.75	861	5492	66.10
NIRAJ	EQ	04-Sep-2024	51.04	50.60	53.80	49.61	51.70	51.93	52.22	164137	85.72	1985	64155	39.09
NIRAJISPAT	EQ	04-Sep-2024	191.40	210.54	210.54	185.65	185.65	185.81	185.82	893	1.66	4	893	100.00
NIRMAN	ST	04-Sep-2024	422.95	414.45	414.45	402.20	409.00	407.70	407.48	13800	56.23	23	13200	95.65
NITCO	EQ	04-Sep-2024	85.75	85.00	87.10	84.01	86.11	86.16	85.49	187050	159.90	1614	102320	54.70
NITINSPIN	EQ	04-Sep-2024	423.50	422.05	429.10	412.85	424.40	427.10	420.86	134707	566.93	6275	63169	46.89
NITIRAJ	EQ	04-Sep-2024	235.95	231.00	237.65	225.01	237.00	231.61	230.88	20715	47.83	431	8525	41.15
NKIND	EQ	04-Sep-2024	57.87	57.84	57.87	55.05	55.11	55.50	55.72	2028	1.13	64	1353	66.72
NLCINDIA	EQ	04-Sep-2024	273.65	269.90	275.70	268.75	271.75	271.95	272.61	1341688	3657.61	21246	630048	46.96
NMDC	EQ	04-Sep-2024	214.98	212.98	214.97	209.12	211.30	211.09	211.39	10341353	21860.40	113249	5594776	54.10
NOCIL	EQ	04-Sep-2024	289.85	284.50	289.20	284.00	285.70	285.35	286.55	294241	843.15	8262	165315	56.18
NOIDATOLL	BE	04-Sep-2024	13.23	13.22	13.48	13.22	13.32	13.32	13.29	81028	10.77	75	-	-
NORBTEAEXP	EQ	04-Sep-2024	14.72	15.40	15.45	15.01	15.45	15.45	15.44	22566	3.48	87	19989	88.58
NOVAAGRI	BE	04-Sep-2024	74.48	73.01	73.89	72.00	73.00	72.88	72.99	255256	186.32	1866	-	-
NPBET	EQ	04-Sep-2024	266.56	265.01	266.94	263.82	266.00	265.15	265.30	423	1.12	52	417	98.58
NPST	SM	04-Sep-2024	3344.00	3256.50	3460.00	3250.00	3408.00	3426.45	3409.19	9100	310.24	91	6400	70.33
NRAIL	EQ	04-Sep-2024	405.05	405.05	410.00	396.70	408.80	407.80	408.41	15691	64.08	344	14553	92.75
NRBBEARING	EQ	04-Sep-2024	321.95	321.20	324.30	317.55	322.50	322.30	322.20	102150	329.12	4150	77130	75.51
NRL	EQ	04-Sep-2024	99.71	99.25	99.70	96.46	96.90	97.06	97.91	261093	255.64	4765	110727	42.41
NSIL	EQ	04-Sep-2024	4620.25	4640.00	4717.90	4552.75	4599.00	4583.85	4624.69	7720	357.03	2483	3318	42.98
NSLNISP	EQ	04-Sep-2024	53.18	53.00	55.50	52.91	54.80	54.90	54.91	14897588	8180.60	51023	3136557	21.05
NTPC	EQ	04-Sep-2024	406.40	400.00	408.25	399.90	406.00	405.10	404.77	11052003	44734.91	148548	6130258	55.47
NUCLEUS	EQ	04-Sep-2024	1379.35	1360.00	1375.60	1360.00	1368.55	1367.55	1367.99	16959	232.00	2184	9914	58.46
NURECA	EQ	04-Sep-2024	294.80	295.00	334.50	290.20	329.40	327.75	325.35	393659	1280.77	13562	121386	30.84
NUVAMA	EQ	04-Sep-2024	6771.90	6740.00	6875.00	6601.65	6660.00	6663.75	6731.21	100555	6768.57	21257	43955	43.71
NUVOCO	EQ	04-Sep-2024	339.85	336.75	347.90	336.75	347.80	346.80	344.01	250099	860.37	9120	141417	56.54
NV20	EQ	04-Sep-2024	164.14	164.98	164.98	162.15	163.19	162.91	162.57	25509	41.47	1149	14437	56.60
NV20BEES	EQ	04-Sep-2024	165.07	165.07	166.50	163.20	165.00	163.88	163.66	22308	36.51	542	17664	79.18
NV20IETF	EQ	04-Sep-2024	16.10	16.60	16.60	15.75	15.98	15.96	15.94	1279436	203.91	5007	772861	60.41
NXST	RR	04-Sep-2024	138.99	138.99	139.10	137.53	138.27	138.46	138.47	764904	1059.13	10040	692441	90.53
NYKAA	EQ	04-Sep-2024	209.19	205.00	210.60	204.31	210.15	209.49	207.43	7768389	16113.69	73995	3542908	45.61
OAL	EQ	04-Sep-2024	509.95	502.30	531.70	501.00	508.10	506.25	515.98	59195	305.43	6516	19879	33.58
OBCL	EQ	04-Sep-2024	59.02	59.10	59.60	57.10	57.40	57.46	57.89	60920	35.27	1171	44657	73.30
OBEROIRLTY	EQ	04-Sep-2024	1768.20	1768.25	1790.45	1743.10	1783.00	1783.60	1768.61	773570	13681.42	40148	555623	71.83
OCCL	BE	04-Sep-2024	258.90	258.00	268.00	257.00	267.95	267.30	263.83	18012	47.52	522	-	-
OFSS	EQ	04-Sep-2024	11455.25	11349.00	11350.00	11133.00	11237.00	11224.00	11239.17	207209	23288.58	34744	48579	23.44
OIL	EQ	04-Sep-2024	729.85	723.90	727.30	677.60	684.40	682.25	701.36	7645313	53621.08	170749	3222808	42.15
OILCOUNTUB	BE	04-Sep-2024	54.40	54.40	54.42	54.00	54.00	54.00	54.41	22435	12.21	82	-	-
OILIETF	EQ	04-Sep-2024	13.50	13.63	13.63	13.36	13.48	13.44	13.41	725888	97.36	2067	403223	55.55
OLAELEC	EQ	04-Sep-2024	113.49	112.55	115.00	109.80	110.95	110.80	112.01	30257994	33890.91	179122	11120144	36.75
OLECTRA	EQ	04-Sep-2024	1573.75	1532.55	1584.00	1532.55	1564.85	1560.50	1566.23	380687	5962.45	23500	151809	39.88
OLIL	ST	04-Sep-2024	72.70	73.00	73.00	73.00	73.00	73.00	73.00	1200	0.88	1	1200	100.00
OMAXAUTO	EQ	04-Sep-2024	133.51	133.55	135.29	131.10	133.84	133.15	133.42	20989	28.00	342	17065	81.30
OMAXE	BE	04-Sep-2024	123.63	125.99	126.52	121.00	124.50	124.71	124.48	33715	41.97	301	-	-
OMFURN	SM	04-Sep-2024	57.95	60.20	60.45	60.15	60.45	60.45	60.26	9600	5.79	4	9600	100.00
OMINFRAL	BE	04-Sep-2024	180.94	176.00	185.50	172.15	182.12	183.73	178.00	140336	249.80	1616	-	-
OMKARCHEM	BZ	04-Sep-2024	9.29	9.00	9.75	9.00	9.58	9.56	9.23	124110	11.45	171	-	-
ONDOOR	SM	04-Sep-2024	440.25	428.10	464.00	428.00	450.00	441.45	442.27	7800	34.50	13	3600	46.15
ONELIFECAP	BE	04-Sep-2024	18.29	18.70	18.70	17.55	18.54	18.28	18.41	37761	6.95	100	-	-
ONEPOINT	EQ	04-Sep-2024	66.82	65.50	70.00	65.40	69.20	68.94	67.21	2441342	1640.90	9916	1094081	44.81
ONGC	EQ	04-Sep-2024	322.20	315.00	316.20	308.40	314.90	314.40	313.62	25397204	79649.98	293065	11909202	46.89
ONMOBILE	EQ	04-Sep-2024	83.00	82.90	83.89	81.70	83.00	82.14	82.59	526033	434.47	6056	231882	44.08
ONWARDTEC	EQ	04-Sep-2024	429.85	423.40	435.40	420.85	427.00	426.15	427.41	35939	153.61	3602	17889	49.78
OPTIEMUS	EQ	04-Sep-2024	566.05	560.30	569.70	549.90	568.95	565.25	559.15	180128	1007.19	9393	76966	42.73
ORBTEXP	EQ	04-Sep-2024	188.08	188.65	191.33	185.00	185.20	187.05	188.29	12100	22.78	655	6223	51.43
ORCHPHARMA	EQ	04-Sep-2024	1413.70	1409.45	1444.95	1376.10	1389.00	1384.60	1403.68	92048	1292.06	9616	46436	50.45
ORIANA	SM	04-Sep-2024	2254.60	2240.00	2259.00	2151.35	2234.00	2230.90	2220.50	73950	1642.06	424	44400	60.04
ORICONENT	EQ	04-Sep-2024	37.28	37.00	39.30	36.67	38.24	38.21	38.31	1237435	474.02	10992	350816	28.35
ORIENTALTL	BE	04-Sep-2024	17.96	17.70	17.99	17.06	17.95	17.57	17.55	292397	51.31	897	-	-
ORIENTBELL	EQ	04-Sep-2024	369.00	369.00	374.90	366.00	371.00	372.75	369.03	9887	36.49	1146	6004	60.73
ORIENTCEM	EQ	04-Sep-2024	307.85	304.90	316.60	303.05	309.00	308.20	309.10	2438056	7535.97	32398	863820	35.43
ORIENTCER	EQ	04-Sep-2024	53.93	53.90	57.75	53.03	57.50	56.87	54.99	1164466	640.38	18957	747885	64.23
ORIENTELEC	EQ	04-Sep-2024	266.25	266.20	270.00	259.25	261.50	261.45	264.27	348180	920.15	19191	162979	46.81
ORIENTHOT	EQ	04-Sep-2024	159.21	159.00	163.40	156.00	157.80	157.33	160.25	509966	817.22	9899	197511	38.73
ORIENTLTD	EQ	04-Sep-2024	98.73	98.73	100.00	96.66	98.18	98.25	98.42	17195	16.92	1172	8109	47.16
ORIENTPPR	EQ	04-Sep-2024	47.34	47.01	47.46	46.49	46.72	46.61	46.94	717494	336.79	5377	399569	55.69
ORIENTTECH	BE	04-Sep-2024	302.05	286.95	317.15	286.95	317.15	317.05	302.27	905584	2737.34	18211	-	-
ORISSAMINE	EQ	04-Sep-2024	8065.40	8028.80	8031.20	7930.00	7945.00	7939.25	7969.96	13433	1070.61	3478	5958	44.35
ORTINGLOBE	EQ	04-Sep-2024	20.03	19.97	20.98	19.55	20.23	20.46	20.48	38197	7.82	368	18700	48.96
OSIAHYPER	BE	04-Sep-2024	35.11	35.81	35.81	35.81	35.81	35.81	35.81	283099	101.38	360	-	-
OSWALAGRO	BE	04-Sep-2024	65.66	65.65	65.65	62.37	62.62	62.77	63.05	115033	72.52	634	-	-
OSWALGREEN	EQ	04-Sep-2024	50.01	49.10	50.80	48.04	50.77	49.95	49.15	1090984	536.25	7317	459227	42.09
OSWALSEEDS	EQ	04-Sep-2024	33.12	33.70	34.55	32.00	33.55	33.05	33.38	3145454	1050.11	6082	801068	25.47
OWAIS	SM	04-Sep-2024	1303.30	1305.00	1305.00	1284.00	1284.00	1284.00	1294.50	3200	41.42	2	3200	100.00
PAGEIND	EQ	04-Sep-2024	41962.20	41620.00	41967.85	41080.10	41259.90	41265.85	41344.66	12986	5369.02	5516	6324	48.70
PAISALO	EQ	04-Sep-2024	61.96	62.00	62.71	60.85	61.30	61.46	61.55	1510499	929.76	23759	918853	60.83
PAKKA	EQ	04-Sep-2024	320.70	319.50	319.50	311.10	312.40	312.70	314.45	157486	495.21	8165	69488	44.12
PALASHSECU	EQ	04-Sep-2024	148.57	150.80	153.00	145.21	152.00	150.26	150.07	12193	18.30	1453	3061	25.10
PALREDTEC	BE	04-Sep-2024	96.04	94.20	95.00	94.11	95.00	95.00	94.46	2971	2.81	37	-	-
PANACEABIO	EQ	04-Sep-2024	233.04	230.99	244.80	228.00	239.95	239.39	239.08	651552	1557.70	8638	338638	51.97
PANACHE	BE	04-Sep-2024	167.14	165.00	165.00	163.79	163.79	163.79	164.64	3273	5.39	24	-	-
PANAMAPET	EQ	04-Sep-2024	410.70	409.00	414.85	404.50	413.50	411.05	411.12	100331	412.49	6181	46501	46.35
PANSARI	BE	04-Sep-2024	133.01	133.01	133.01	130.00	130.00	130.36	130.67	561	0.73	13	-	-
PAR	EQ	04-Sep-2024	246.50	242.80	245.95	237.25	240.00	240.25	240.89	11656	28.08	525	6479	55.59
PARACABLES	EQ	04-Sep-2024	87.92	87.80	90.50	87.06	88.00	88.00	88.54	5792017	5128.43	27267	2653961	45.82
PARADEEP	EQ	04-Sep-2024	83.75	82.55	84.99	82.55	83.60	83.40	84.02	1742206	1463.74	11786	655416	37.62
PARAGMILK	EQ	04-Sep-2024	191.23	189.95	193.25	188.86	192.10	192.09	191.73	339033	650.03	6900	153420	45.25
PARAGON	SM	04-Sep-2024	152.10	152.10	153.00	150.70	150.70	151.50	151.90	18000	27.34	12	15600	86.67
PARAMATRIX	ST	04-Sep-2024	110.00	115.05	120.80	115.05	120.80	120.80	119.37	854400	1019.88	662	854400	100.00
PARAS	BE	04-Sep-2024	1244.05	1250.00	1275.00	1245.00	1264.00	1261.20	1265.94	77546	981.69	6118	-	-
PARASPETRO	BE	04-Sep-2024	3.76	3.68	3.68	3.68	3.68	3.68	3.68	56783	2.09	192	-	-
PARIN	SM	04-Sep-2024	311.00	295.50	324.00	295.45	308.00	307.95	301.48	60000	180.89	33	37000	61.67
PARKHOTELS	EQ	04-Sep-2024	174.99	174.99	177.24	173.55	176.26	175.97	175.88	257331	452.59	6431	164770	64.03
PARSVNATH	BE	04-Sep-2024	19.18	19.50	19.50	18.49	19.25	19.42	19.13	2115812	404.78	908	-	-
PARTYCRUS	SM	04-Sep-2024	122.45	125.50	125.50	119.25	121.00	121.00	123.43	15000	18.52	15	13000	86.67
PASUPTAC	EQ	04-Sep-2024	49.24	48.99	53.39	48.46	51.90	52.09	51.44	1232588	634.09	9083	382222	31.01
PATANJALI	EQ	04-Sep-2024	1950.55	1940.15	1973.45	1896.95	1920.00	1927.95	1928.40	544727	10504.51	16341	292144	53.63
PATELENG	EQ	04-Sep-2024	58.85	57.52	58.95	57.45	58.56	58.18	58.18	5474315	3185.00	24525	2880071	52.61
PATINTLOG	EQ	04-Sep-2024	23.92	23.95	24.36	23.52	23.92	23.98	23.80	443301	105.50	2547	241799	54.55
PATTECH	SM	04-Sep-2024	98.00	98.00	98.00	98.00	98.00	98.00	98.00	1500	1.47	1	1500	100.00
PAVNAIND	EQ	04-Sep-2024	454.55	451.75	468.00	445.15	464.00	463.45	457.72	5472	25.05	391	2441	44.61
PAYTM	EQ	04-Sep-2024	595.60	585.60	620.95	583.60	614.50	613.90	606.85	12441628	75501.41	163960	3236959	26.02
PCBL	EQ	04-Sep-2024	503.80	504.00	519.50	500.40	509.00	510.20	511.72	7051650	36084.53	94738	1899995	26.94
PCCL	SM	04-Sep-2024	275.95	275.95	278.00	270.00	277.00	275.80	273.61	28000	76.61	34	23200	82.86
PCJEWELLER	EQ	04-Sep-2024	111.50	109.50	117.07	109.23	117.07	117.07	114.97	4971421	5715.58	19975	2951727	59.37
PDMJEPAPER	EQ	04-Sep-2024	120.78	119.60	121.00	117.70	120.70	120.38	119.57	181426	216.94	4928	92516	50.99
PDSL	EQ	04-Sep-2024	543.80	544.20	558.00	538.00	555.45	554.85	551.74	172016	949.08	14854	98749	57.41
PEARLPOLY	EQ	04-Sep-2024	38.91	38.59	39.78	38.20	39.11	39.09	38.83	75600	29.36	674	41581	55.00
PEL	EQ	04-Sep-2024	1064.20	1054.60	1074.00	1043.05	1056.80	1057.45	1061.63	898040	9533.89	33852	363249	40.45
PENIND	EQ	04-Sep-2024	183.51	171.00	178.80	169.40	171.30	170.12	172.45	4746647	8185.43	81262	2379882	50.14
PENINLAND	EQ	04-Sep-2024	58.31	57.75	58.70	57.27	57.54	57.70	57.92	447097	258.97	4413	255985	57.25
PENTAGON	SM	04-Sep-2024	112.00	114.25	116.90	114.00	114.00	114.00	115.04	4000	4.60	4	4000	100.00
PERFECT	ST	04-Sep-2024	27.75	29.10	29.10	29.10	29.10	29.10	29.10	45000	13.10	15	45000	100.00
PERSISTENT	EQ	04-Sep-2024	5290.65	5249.65	5268.85	5146.65	5252.55	5249.75	5225.65	425122	22215.39	37650	212499	49.99
PETRONET	EQ	04-Sep-2024	360.00	354.95	365.00	354.85	363.70	364.10	362.56	2979956	10804.15	52626	1595772	53.55
PFC	EQ	04-Sep-2024	558.85	548.50	556.40	546.00	555.10	555.30	552.49	6377748	35236.22	72041	2151547	33.74
PFIZER	EQ	04-Sep-2024	6130.00	6060.00	6200.00	6050.05	6171.30	6159.05	6102.67	205379	12533.60	15923	180811	88.04
PFOCUS	BE	04-Sep-2024	144.05	142.00	144.40	138.50	142.22	142.29	141.15	18120	25.58	159	-	-
PFS	EQ	04-Sep-2024	56.39	55.80	56.78	55.62	56.40	56.41	56.30	1303366	733.79	10635	603699	46.32
PGEL	EQ	04-Sep-2024	541.70	538.00	571.10	532.40	565.80	567.45	559.05	1642020	9179.65	52291	848711	51.69
PGHH	EQ	04-Sep-2024	16348.20	16301.00	16413.25	16125.00	16168.00	16184.60	16229.73	8272	1342.52	4290	4994	60.37
PGHL	EQ	04-Sep-2024	5253.30	5247.10	5267.90	5222.00	5247.75	5238.60	5244.12	3458	181.34	1345	2072	59.92
PGIL	EQ	04-Sep-2024	994.65	989.85	992.70	963.20	967.00	965.90	974.85	77171	752.30	7464	35423	45.90
PGINVIT	IV	04-Sep-2024	91.92	91.96	92.00	91.50	91.75	91.67	91.75	1109083	1017.59	9004	963948	86.91
PHANTOMFX	SM	04-Sep-2024	372.55	378.70	384.30	371.00	372.85	373.45	376.48	52200	196.52	167	24000	45.98
PHARMABEES	EQ	04-Sep-2024	23.51	23.70	23.70	23.24	23.69	23.67	23.54	2732227	643.20	13180	1971649	72.16
PHOENIXLTD	EQ	04-Sep-2024	3637.70	3643.30	3659.90	3585.30	3631.60	3624.45	3613.55	174161	6293.40	27460	101418	58.23
PIDILITIND	EQ	04-Sep-2024	3173.55	3172.00	3246.60	3172.00	3218.30	3214.95	3216.72	955844	30746.82	61641	506438	52.98
PIGL	BE	04-Sep-2024	177.48	181.02	181.02	181.02	181.02	181.02	181.02	34996	63.35	48	-	-
PIIND	EQ	04-Sep-2024	4539.80	4499.90	4590.00	4476.60	4511.30	4501.80	4522.18	231198	10455.19	17320	146552	63.39
PILANIINVS	EQ	04-Sep-2024	5452.20	5524.10	5535.30	5436.05	5450.00	5454.85	5460.76	3303	180.37	1086	1627	49.26
PILITA	EQ	04-Sep-2024	13.01	13.00	13.08	12.84	12.95	12.99	13.00	253551	32.96	912	160768	63.41
PIONEEREMB	EQ	04-Sep-2024	46.90	48.00	48.00	46.26	46.36	46.44	46.65	36617	17.08	1353	7684	20.98
PITTIENG	EQ	04-Sep-2024	1357.00	1354.10	1356.00	1318.90	1340.00	1339.30	1339.15	76349	1022.43	10058	45556	59.67
PIXTRANS	EQ	04-Sep-2024	1488.05	1484.95	1529.00	1465.00	1502.00	1496.50	1503.09	55633	836.21	5211	26559	47.74
PKTEA	BE	04-Sep-2024	417.55	426.85	427.00	415.00	420.00	420.00	416.17	441	1.84	23	-	-
PLADAINFO	SM	04-Sep-2024	28.75	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
PLASTIBLEN	EQ	04-Sep-2024	375.70	369.15	373.00	359.00	359.50	360.75	364.54	137029	499.52	9168	72433	52.86
PLATIND	EQ	04-Sep-2024	418.70	414.00	433.70	411.00	423.50	423.80	423.64	598438	2535.20	7505	247554	41.37
PLAZACABLE	EQ	04-Sep-2024	87.08	87.09	87.48	86.46	86.80	86.60	86.78	43687	37.91	1280	24275	55.57
PNB	EQ	04-Sep-2024	115.59	114.05	114.53	112.74	113.00	112.94	113.45	26202729	29726.89	115635	11255261	42.95
PNBGILTS	EQ	04-Sep-2024	127.75	127.15	129.90	126.25	127.10	126.91	127.51	836352	1066.40	9236	182736	21.85
PNBHOUSING	EQ	04-Sep-2024	1002.80	972.35	1088.70	959.75	1055.50	1052.85	1045.99	7807837	81669.08	188291	2150755	27.55
PNC	EQ	04-Sep-2024	67.23	66.06	68.70	62.71	65.99	64.94	65.41	91307	59.73	1467	51673	56.59
PNCINFRA	EQ	04-Sep-2024	446.50	444.00	448.40	440.55	444.00	443.85	444.91	391043	1739.78	18275	210235	53.76
POCL	EQ	04-Sep-2024	1982.55	1982.50	2180.80	1951.00	2180.80	2180.80	2153.28	473357	10192.72	27141	236767	50.02
PODDARHOUS	BZ	04-Sep-2024	80.46	79.55	80.24	77.51	79.68	79.68	78.96	830	0.66	16	-	-
PODDARMENT	EQ	04-Sep-2024	414.85	414.15	416.80	406.95	410.00	411.30	411.58	5830	24.00	500	3586	61.51
POKARNA	EQ	04-Sep-2024	955.65	965.00	1036.50	965.00	996.80	999.50	1006.96	1063973	10713.81	56575	167124	15.71
POLICYBZR	EQ	04-Sep-2024	1718.75	1718.75	1748.75	1709.10	1719.00	1729.55	1728.94	1194203	20647.01	47139	814516	68.21
POLYCAB	EQ	04-Sep-2024	6767.15	6710.00	6752.95	6676.75	6721.00	6717.05	6708.03	183073	12280.59	24192	92201	50.36
POLYMED	EQ	04-Sep-2024	2503.05	2499.70	2565.45	2432.95	2507.30	2503.50	2510.05	369846	9283.34	40066	232215	62.79
POLYPLEX	EQ	04-Sep-2024	1212.80	1206.60	1258.00	1186.10	1238.30	1238.50	1228.18	340024	4176.10	17695	176479	51.90
POLYSIL	SM	04-Sep-2024	32.00	31.40	32.70	31.40	32.05	32.05	31.89	8000	2.55	4	6000	75.00
PONNIERODE	EQ	04-Sep-2024	481.45	480.15	494.15	478.05	484.85	485.30	487.63	60504	295.04	4535	25529	42.19
POONAWALLA	EQ	04-Sep-2024	384.40	381.50	388.00	380.10	385.25	385.25	385.00	1169948	4504.28	24695	587103	50.18
POSITRON	SM	04-Sep-2024	574.70	560.00	596.00	530.35	536.00	537.05	558.16	151200	843.94	236	99000	65.48
POWERGRID	EQ	04-Sep-2024	334.65	331.20	334.70	331.00	332.80	332.90	332.93	9025610	30048.81	97931	6649113	73.67
POWERINDIA	EQ	04-Sep-2024	11645.90	11600.00	11795.95	11403.10	11700.00	11745.70	11617.13	32033	3721.32	8231	19422	60.63
POWERMECH	EQ	04-Sep-2024	6552.95	6501.00	6679.80	6462.20	6470.00	6472.15	6533.64	70056	4577.21	13121	31488	44.95
PPAP	EQ	04-Sep-2024	213.17	212.10	214.97	209.00	209.50	210.30	211.21	20100	42.45	689	12424	61.81
PPL	EQ	04-Sep-2024	623.50	623.50	640.00	602.80	637.00	633.35	630.10	217380	1369.72	12249	82612	38.00
PPLPHARMA	EQ	04-Sep-2024	193.10	190.00	216.58	189.10	213.20	213.03	209.36	66190740	138578.71	400100	8838178	13.35
PPSL	SM	04-Sep-2024	33.40	35.30	38.40	35.00	36.35	36.40	36.41	420000	152.94	69	288000	68.57
PRAENG	BE	04-Sep-2024	42.45	41.90	42.00	40.35	41.18	40.92	41.32	99717	41.21	297	-	-
PRAJIND	EQ	04-Sep-2024	755.85	752.50	762.75	747.80	752.10	750.40	754.30	824161	6216.61	28642	295918	35.91
PRAKASH	EQ	04-Sep-2024	216.42	214.00	221.70	212.50	218.79	218.63	217.32	934959	2031.88	17933	406190	43.44
PRAKASHSTL	BE	04-Sep-2024	9.19	9.10	9.20	9.10	9.14	9.14	9.17	349840	32.06	346	-	-
PRAMARA	SM	04-Sep-2024	170.00	167.00	178.50	167.00	178.50	176.30	175.48	38000	66.68	18	32000	84.21
PRATHAM	SM	04-Sep-2024	252.65	248.05	256.00	246.25	255.10	255.20	252.05	20800	52.43	13	14400	69.23
PRAXIS	BE	04-Sep-2024	16.22	16.24	16.54	16.24	16.50	16.50	16.40	79265	13.00	73	-	-
PRECAM	EQ	04-Sep-2024	266.04	260.00	269.00	258.10	266.99	266.83	264.93	426446	1129.77	8123	160573	37.65
PRECISION	SM	04-Sep-2024	49.50	50.50	50.50	48.55	48.80	48.70	49.09	14000	6.87	7	12000	85.71
PRECOT	BE	04-Sep-2024	457.35	458.00	459.00	435.00	454.00	446.10	442.94	4650	20.60	140	-	-
PRECWIRE	EQ	04-Sep-2024	181.06	180.00	181.75	175.35	176.95	176.89	178.41	459911	820.52	8372	216710	47.12
PREMEXPLN	BE	04-Sep-2024	560.95	559.00	588.95	555.00	575.00	575.50	576.33	129969	749.05	4029	-	-
PREMIER	BE	04-Sep-2024	4.00	4.20	4.20	4.20	4.20	4.20	4.20	9660	0.41	16	-	-
PREMIERENE	EQ	04-Sep-2024	839.90	816.60	872.65	803.05	840.50	841.90	849.12	11523876	97852.04	288799	2904922	25.21
PREMIERPOL	EQ	04-Sep-2024	222.77	220.00	224.65	219.06	222.89	221.39	221.51	20900	46.30	1627	12023	57.53
PRESSTONIC	SM	04-Sep-2024	112.00	115.40	115.40	111.50	111.55	111.80	112.01	14400	16.13	16	12000	83.33
PRESTIGE	EQ	04-Sep-2024	1786.75	1780.05	1881.00	1757.25	1880.00	1868.65	1817.24	1592631	28941.99	75962	763701	47.95
PRICOLLTD	EQ	04-Sep-2024	498.60	495.00	503.95	490.05	490.05	492.10	495.26	247510	1225.82	20324	136247	55.05
PRIMESECU	EQ	04-Sep-2024	300.60	301.40	304.90	296.60	297.25	298.45	301.90	84562	255.29	5067	53268	62.99
PRINCEPIPE	EQ	04-Sep-2024	584.40	578.35	586.25	568.30	570.00	569.70	572.79	381698	2186.31	24999	244466	64.05
PRITI	EQ	04-Sep-2024	150.30	149.40	151.51	144.10	147.69	146.42	148.58	64718	96.16	1283	45172	69.80
PRITIKA	SM	04-Sep-2024	160.45	167.00	168.45	158.00	158.00	164.50	165.85	234000	388.09	70	170000	72.65
PRITIKAUTO	EQ	04-Sep-2024	31.10	31.29	31.30	29.90	30.38	30.09	30.50	600464	183.12	4334	329510	54.88
PRIVISCL	EQ	04-Sep-2024	1408.15	1415.00	1452.65	1405.80	1420.00	1432.90	1433.35	27013	387.19	3198	18167	67.25
PRIZOR	SM	04-Sep-2024	135.00	133.00	137.60	128.10	132.00	132.00	132.36	38400	50.83	23	25600	66.67
PRLIND	SM	04-Sep-2024	127.55	126.00	129.70	124.00	128.90	128.25	126.94	50000	63.47	25	30000	60.00
PROLIFE	SM	04-Sep-2024	236.85	248.65	248.65	248.65	248.65	248.65	248.65	5000	12.43	10	5000	100.00
PROPEQUITY	SM	04-Sep-2024	307.00	308.00	332.00	299.00	309.00	309.00	313.83	16200	50.84	25	16200	100.00
PROV	SM	04-Sep-2024	1610.00	1575.10	1600.00	1575.10	1600.00	1600.00	1591.70	480	7.64	3	480	100.00
PROZONER	EQ	04-Sep-2024	29.59	29.40	29.77	29.34	29.60	29.53	29.59	206296	61.03	1395	106609	51.68
PRSMJOHNSN	EQ	04-Sep-2024	175.70	177.00	184.00	175.10	181.99	182.32	181.67	9036843	16417.28	79203	963275	10.66
PRUDENT	EQ	04-Sep-2024	2343.25	2355.15	2394.20	2343.00	2350.00	2348.40	2366.83	35199	833.10	7850	20989	59.63
PRUDMOULI	EQ	04-Sep-2024	29.54	29.54	29.54	28.06	28.06	28.25	28.58	65624	18.75	346	39475	60.15
PSB	EQ	04-Sep-2024	59.07	58.70	59.06	57.05	57.55	57.60	58.10	1426628	828.88	7541	892264	62.54
PSPPROJECT	EQ	04-Sep-2024	676.75	674.00	676.35	670.00	675.00	671.50	672.60	31605	212.57	2365	18231	57.68
PSUBANK	EQ	04-Sep-2024	697.79	694.98	694.99	684.10	685.00	686.13	688.31	20891	143.79	1373	12330	59.02
PSUBANKADD	EQ	04-Sep-2024	70.19	69.50	69.56	68.85	69.50	69.27	68.86	3609322	2485.53	641	3588877	99.43
PSUBNKBEES	EQ	04-Sep-2024	77.82	77.59	77.59	76.65	76.89	76.77	76.91	2057685	1582.58	13566	1314999	63.91
PSUBNKIETF	EQ	04-Sep-2024	70.66	70.12	70.12	69.47	69.83	69.59	69.66	189886	132.27	2694	116040	61.11
PTC	EQ	04-Sep-2024	216.30	215.64	217.99	214.04	215.66	215.93	216.13	1026427	2218.41	12730	530562	51.69
PTCIL	BE	04-Sep-2024	14445.40	14241.00	14600.00	13910.00	14110.00	14267.95	14310.49	8957	1281.79	3489	-	-
PTL	EQ	04-Sep-2024	45.91	45.80	45.80	45.15	45.45	45.38	45.42	93067	42.27	1291	61909	66.52
PULZ	SM	04-Sep-2024	148.00	146.00	149.95	141.30	149.95	148.85	146.70	81000	118.83	61	58000	71.60
PUNJABCHEM	EQ	04-Sep-2024	1300.70	1301.90	1309.00	1273.10	1290.15	1298.05	1292.41	9830	127.04	1912	4662	47.43
PURVA	BE	04-Sep-2024	451.65	440.00	458.00	440.00	453.95	452.75	452.44	57063	258.17	1205	-	-
PVP	BE	04-Sep-2024	36.04	36.76	36.76	36.76	36.76	36.76	36.76	98122	36.07	172	-	-
PVRINOX	EQ	04-Sep-2024	1515.60	1503.00	1539.95	1502.05	1520.00	1527.10	1524.16	319450	4868.92	20182	124898	39.10
PVSL	EQ	04-Sep-2024	226.01	229.40	229.40	225.75	226.80	226.74	226.47	43778	99.15	2647	27705	63.29
PVTBANIETF	EQ	04-Sep-2024	25.92	25.85	25.87	25.67	25.77	25.83	25.81	1135134	293.00	2109	869353	76.59
PVTBANKADD	EQ	04-Sep-2024	26.47	26.47	26.47	25.90	26.03	26.00	25.99	315114	81.88	799	277185	87.96
PYRAMID	EQ	04-Sep-2024	173.63	173.00	176.00	172.61	173.41	174.59	174.38	46281	80.71	2806	21026	45.43
QFIL	SM	04-Sep-2024	100.80	104.90	105.00	104.90	105.00	105.00	104.97	3000	3.15	3	3000	100.00
QGOLDHALF	EQ	04-Sep-2024	60.05	60.05	60.45	59.48	59.65	59.57	59.66	25884	15.44	291	22488	86.88
QMSMEDI	SM	04-Sep-2024	123.40	121.00	129.95	120.30	128.05	128.10	124.94	15000	18.74	15	14000	93.33
QNIFTY	EQ	04-Sep-2024	2730.00	2730.00	2730.00	2698.00	2720.00	2720.00	2715.11	182	4.94	55	141	77.47
QUADPRO	SM	04-Sep-2024	6.50	6.20	6.20	6.20	6.20	6.20	6.20	12000	0.74	1	12000	100.00
QUAL30IETF	EQ	04-Sep-2024	23.27	23.27	24.27	23.04	23.35	23.30	23.16	347382	80.46	646	178558	51.40
QUESS	EQ	04-Sep-2024	832.55	820.55	836.00	815.05	819.00	818.45	825.86	558849	4615.34	27203	164404	29.42
QUESTLAB	SM	04-Sep-2024	126.80	124.00	131.70	124.00	130.95	130.95	129.87	20400	26.49	17	16800	82.35
QUICKHEAL	EQ	04-Sep-2024	690.35	684.70	724.35	682.45	706.00	705.05	705.33	415640	2931.64	21598	92163	22.17
QVCEL	ST	04-Sep-2024	124.60	118.40	118.40	118.40	118.40	118.40	118.40	3200	3.79	2	3200	100.00
RACE	EQ	04-Sep-2024	439.25	441.60	441.60	432.85	433.85	435.20	436.24	90601	395.24	5404	54470	60.12
RADHIKAJWE	EQ	04-Sep-2024	104.89	104.89	115.37	102.91	113.00	113.55	111.63	5749322	6417.69	30738	1790482	31.14
RADIANTCMS	EQ	04-Sep-2024	81.02	82.00	82.12	80.30	81.00	80.50	81.10	210384	170.63	2685	135978	64.63
RADICO	EQ	04-Sep-2024	1994.45	1981.85	2039.65	1974.95	2005.00	2002.20	2014.94	329925	6647.79	27626	117131	35.50
RADIOCITY	EQ	04-Sep-2024	15.93	15.92	16.11	15.67	15.80	15.86	15.89	540552	85.88	1756	270607	50.06
RADIOCITY	P1	04-Sep-2024	103.25	103.25	103.25	103.05	103.25	103.25	103.24	256	0.26	7	256	100.00
RADIOWALLA	SM	04-Sep-2024	123.35	121.05	122.95	121.05	122.95	122.00	122.00	3200	3.90	2	1600	50.00
RAILTEL	EQ	04-Sep-2024	496.20	491.00	499.10	486.45	495.45	494.30	494.49	1407714	6960.99	29851	447380	31.78
RAIN	EQ	04-Sep-2024	167.00	165.69	171.49	165.00	169.29	168.84	169.33	1818531	3079.28	16764	735697	40.46
RAINBOW	EQ	04-Sep-2024	1266.15	1266.15	1280.00	1250.05	1267.00	1263.65	1259.17	561254	7067.17	18609	493348	87.90
RAJESHEXPO	EQ	04-Sep-2024	293.65	293.10	298.00	292.05	293.35	293.20	295.01	370005	1091.56	10814	150214	40.60
RAJINDLTD	SM	04-Sep-2024	84.75	83.00	84.00	80.25	83.00	82.70	82.05	141000	115.69	45	87000	61.70
RAJMET	EQ	04-Sep-2024	12.16	12.16	12.27	12.00	12.07	12.04	12.09	914914	110.63	5195	506985	55.41
RAJRATAN	EQ	04-Sep-2024	589.50	587.95	594.40	583.00	585.00	584.50	586.76	39104	229.45	2576	22549	57.66
RAJRILTD	BE	04-Sep-2024	26.71	27.24	27.24	26.17	27.24	27.24	27.13	115625	31.37	390	-	-
RAJSREESUG	EQ	04-Sep-2024	74.02	73.48	75.46	73.40	74.32	74.41	74.49	110206	82.09	2414	39394	35.75
RAJTV	BE	04-Sep-2024	51.01	52.28	52.28	49.26	50.30	49.74	50.78	17524	8.90	171	-	-
RALLIS	EQ	04-Sep-2024	341.40	339.75	344.95	337.60	341.90	339.30	340.83	235828	803.77	10001	83049	35.22
RAMANEWS	EQ	04-Sep-2024	22.58	21.62	22.48	21.62	21.96	22.01	22.03	91885	20.24	728	51677	56.24
RAMAPHO	EQ	04-Sep-2024	210.71	207.55	217.99	200.61	215.67	214.67	213.39	94257	201.14	3122	53083	56.32
RAMASTEEL	EQ	04-Sep-2024	10.54	10.54	12.47	10.50	11.76	11.56	11.67	281449233	32850.21	153709	89177536	31.69
RAMCOCEM	EQ	04-Sep-2024	833.20	827.40	842.90	826.70	837.00	839.25	837.83	521205	4366.83	18760	257663	49.44
RAMCOIND	EQ	04-Sep-2024	242.36	242.35	245.12	238.63	242.90	241.04	242.12	104468	252.94	3761	64900	62.12
RAMCOSYS	EQ	04-Sep-2024	423.00	420.80	452.00	413.50	448.00	447.55	438.63	385688	1691.76	10170	209737	54.38
RAMKY	EQ	04-Sep-2024	698.35	689.90	713.95	689.90	700.00	701.10	703.25	51707	363.63	4243	21954	42.46
RAMRAT	EQ	04-Sep-2024	616.45	614.75	639.90	603.00	629.10	630.95	624.73	211806	1323.21	10824	66454	31.37
RANASUG	EQ	04-Sep-2024	22.30	22.28	22.76	22.15	22.38	22.29	22.47	772595	173.62	3060	306203	39.63
RANEENGINE	BE	04-Sep-2024	514.70	509.90	518.20	504.00	505.95	508.60	511.40	4446	22.74	238	-	-
RANEHOLDIN	EQ	04-Sep-2024	2024.25	2021.75	2137.00	1983.00	2065.00	2060.80	2064.91	101258	2090.89	12553	35303	34.86
RATEGAIN	EQ	04-Sep-2024	765.95	761.00	771.60	754.50	765.00	765.00	763.87	341809	2610.98	17263	220191	64.42
RATNAMANI	EQ	04-Sep-2024	3755.40	3700.00	3789.30	3690.10	3704.00	3722.95	3764.47	45561	1715.13	5857	35217	77.30
RATNAVEER	BE	04-Sep-2024	169.61	168.02	173.48	168.00	171.58	171.53	171.36	106299	182.15	1562	-	-
RAYMOND	EQ	04-Sep-2024	2111.05	2119.90	2180.00	2070.00	2109.00	2078.65	2142.12	1654151	35433.83	94729	295052	17.84
RBA	EQ	04-Sep-2024	108.07	108.00	108.59	105.22	105.98	105.63	106.63	2594047	2766.16	22816	1665210	64.19
RBL	EQ	04-Sep-2024	1233.70	1219.00	1277.85	1215.00	1230.75	1238.05	1242.19	38233	474.93	5537	11981	31.34
RBLBANK	EQ	04-Sep-2024	226.04	220.10	223.92	216.33	216.80	216.90	219.73	9047364	19880.19	62962	3912595	43.25
RBMINFRA	SM	04-Sep-2024	736.40	737.00	773.20	727.00	753.00	755.85	759.93	63600	483.31	211	42600	66.98
RBS	SM	04-Sep-2024	92.20	93.00	94.25	93.00	93.70	93.70	93.45	11200	10.47	6	9600	85.71
RBZJEWEL	BE	04-Sep-2024	143.25	141.00	142.00	141.00	142.00	142.00	141.54	48398	68.50	297	-	-
RCDL	SM	04-Sep-2024	35.95	37.00	37.00	34.50	34.50	34.60	35.48	51000	18.09	17	45000	88.24
RCF	EQ	04-Sep-2024	200.87	197.51	204.25	197.51	200.18	200.06	201.00	3331971	6697.38	27787	864768	25.95
RECLTD	EQ	04-Sep-2024	629.40	618.00	626.00	617.15	623.95	624.65	622.54	4002544	24917.31	71528	1229097	30.71
REDINGTON	EQ	04-Sep-2024	201.15	200.00	200.82	198.01	198.61	198.65	198.85	784868	1560.70	17728	482446	61.47
REDTAPE	EQ	04-Sep-2024	695.15	695.15	708.90	685.10	699.00	695.80	697.47	117974	822.83	7461	61223	51.90
REFEX	EQ	04-Sep-2024	329.25	329.00	395.10	324.55	379.00	380.70	378.31	6743488	25511.50	104778	1687878	25.03
REFRACTORY	ST	04-Sep-2024	182.35	180.00	191.45	180.00	191.45	191.40	187.13	36000	67.37	8	36000	100.00
REGENCERAM	BE	04-Sep-2024	58.06	60.94	60.96	60.94	60.96	60.96	60.96	8709	5.31	70	-	-
RELAXO	EQ	04-Sep-2024	821.85	821.00	828.00	810.00	819.65	817.25	819.79	75699	620.57	8699	40996	54.16
RELCHEMQ	EQ	04-Sep-2024	238.12	238.00	238.00	228.00	230.00	233.03	232.41	13948	32.42	767	8607	61.71
RELIABLE	BE	04-Sep-2024	99.10	101.08	101.08	99.95	99.95	99.95	100.82	12450	12.55	102	-	-
RELIANCE	EQ	04-Sep-2024	3018.25	3001.40	3035.00	2999.00	3031.95	3029.10	3023.30	5991652	181145.83	252191	4296024	71.70
RELIGARE	EQ	04-Sep-2024	268.10	265.10	285.50	264.75	281.00	281.35	280.13	6280553	17593.66	51642	3207163	51.06
RELINFRA	EQ	04-Sep-2024	197.98	196.00	213.70	195.00	212.51	212.16	207.86	12139301	25232.28	95204	4110978	33.87
RELTD	EQ	04-Sep-2024	76.74	76.71	78.68	73.10	77.94	77.62	76.19	133598	101.78	3217	84420	63.19
REMSONSIND	EQ	04-Sep-2024	177.26	181.77	181.77	172.01	176.67	176.12	176.05	6893	12.14	328	5116	74.22
REMUS	SM	04-Sep-2024	2629.85	2630.00	2674.95	2611.00	2650.00	2643.30	2638.89	2400	63.33	24	1600	66.67
RENUKA	EQ	04-Sep-2024	48.28	47.69	49.88	47.50	48.98	49.00	49.04	14683668	7200.80	47381	2968794	20.22
REPCOHOME	EQ	04-Sep-2024	522.15	521.95	527.60	514.30	520.15	520.75	522.25	102578	535.71	7221	48155	46.94
REPL	EQ	04-Sep-2024	195.36	192.50	194.34	191.21	194.00	193.28	192.96	17517	33.80	1142	5622	32.09
REPRO	EQ	04-Sep-2024	621.15	612.00	624.80	612.00	617.15	615.55	617.93	20770	128.34	2918	8954	43.11
RESPONIND	EQ	04-Sep-2024	260.25	260.05	266.90	259.50	262.70	261.40	262.32	985271	2584.57	9332	300907	30.54
RETAIL	BE	04-Sep-2024	42.31	42.00	42.50	40.70	42.10	41.98	41.95	16183	6.79	71	-	-
REXPIPES	SM	04-Sep-2024	83.00	85.25	85.25	84.30	84.30	84.30	84.78	4000	3.39	2	4000	100.00
RGL	EQ	04-Sep-2024	114.55	112.85	120.70	111.10	119.34	118.92	117.80	1207960	1422.94	17243	526722	43.60
RHFL	EQ	04-Sep-2024	3.07	2.91	3.22	2.91	3.22	3.22	3.05	10291738	314.10	4629	6555291	63.69
RHIM	EQ	04-Sep-2024	605.10	608.00	614.40	601.25	601.25	603.90	606.34	118828	720.50	7028	76829	64.66
RHL	BE	04-Sep-2024	201.25	208.80	208.80	200.00	201.50	202.50	206.11	6594	13.59	93	-	-
RICHA	SM	04-Sep-2024	86.20	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	2	2000	100.00
RICOAUTO	EQ	04-Sep-2024	119.15	118.23	119.42	117.50	118.07	117.99	118.18	357216	422.15	7182	212574	59.51
RIIL	EQ	04-Sep-2024	1183.65	1171.00	1202.45	1171.00	1196.00	1195.50	1189.34	103263	1228.15	6463	25523	24.72
RILINFRA	ST	04-Sep-2024	61.30	60.45	64.35	59.00	64.35	64.35	63.31	78600	49.77	354	74300	94.53
RISHABH	EQ	04-Sep-2024	369.65	369.00	373.80	366.10	371.20	371.65	370.12	45981	170.18	3442	21417	46.58
RITCO	EQ	04-Sep-2024	328.55	326.55	329.00	320.60	325.00	322.65	324.54	31484	102.18	1786	17099	54.31
RITES	EQ	04-Sep-2024	653.45	649.00	657.25	647.15	650.00	650.40	651.66	738498	4812.52	34967	371821	50.35
RITEZONE	SM	04-Sep-2024	42.00	41.15	41.15	41.15	41.15	41.15	41.15	1600	0.66	1	1600	100.00
RKDL	BE	04-Sep-2024	31.25	31.87	31.87	31.25	31.25	31.25	31.83	8980	2.86	79	-	-
RKEC	BE	04-Sep-2024	110.55	108.20	114.89	108.00	114.70	114.36	110.65	35008	38.73	284	-	-
RKFORGE	EQ	04-Sep-2024	977.15	970.00	999.90	963.00	996.00	993.95	986.63	1130409	11152.95	35485	375560	33.22
RKSWAMY	EQ	04-Sep-2024	243.70	242.30	244.85	234.85	235.25	235.95	237.94	313169	745.15	14837	202833	64.77
RMDRIP	SM	04-Sep-2024	199.05	201.00	224.90	201.00	224.00	224.00	220.04	74000	162.83	67	58000	78.38
RML	EQ	04-Sep-2024	1193.15	1162.00	1217.80	1162.00	1190.00	1194.10	1198.58	27677	331.73	1554	12377	44.72
RNFI	SM	04-Sep-2024	146.55	145.20	156.35	144.00	153.80	153.90	152.01	136800	207.95	93	98400	71.93
ROCKINGDCE	SM	04-Sep-2024	648.90	639.00	648.70	626.05	644.90	639.75	636.83	24250	154.43	69	3500	14.43
ROHLTD	EQ	04-Sep-2024	365.50	364.10	367.95	359.70	364.80	363.75	364.01	62083	225.99	3835	38068	61.32
ROLEXRINGS	EQ	04-Sep-2024	2571.75	2571.75	2582.40	2472.75	2560.00	2510.10	2544.92	29038	738.99	5896	11724	40.37
ROLLT	BE	04-Sep-2024	2.69	2.69	2.69	2.64	2.65	2.65	2.65	25400	0.67	64	-	-
ROML	EQ	04-Sep-2024	55.62	56.47	60.00	55.00	58.50	56.75	56.11	108104	60.66	2886	19777	18.29
ROSSARI	EQ	04-Sep-2024	892.55	888.00	898.00	881.05	891.10	891.55	892.53	58404	521.28	5161	26121	44.72
ROSSELLIND	EQ	04-Sep-2024	572.45	585.00	594.60	570.45	572.00	573.25	579.76	149699	867.89	9546	55699	37.21
ROTO	EQ	04-Sep-2024	570.25	559.05	581.40	559.00	572.60	573.60	573.63	147878	848.27	8899	44589	30.15
ROUTE	EQ	04-Sep-2024	1579.90	1569.25	1621.10	1555.60	1578.15	1582.40	1590.99	188681	3001.89	10045	100101	53.05
ROXHITECH	SM	04-Sep-2024	122.90	121.50	125.00	121.50	123.40	124.20	122.82	62400	76.64	38	43200	69.23
RPEL	EQ	04-Sep-2024	1135.85	1118.80	1166.75	1115.05	1140.00	1151.00	1146.31	20927	239.89	3342	13163	62.90
RPGLIFE	EQ	04-Sep-2024	2116.55	2095.40	2233.00	2056.30	2192.00	2197.25	2160.66	35898	775.64	5598	15705	43.75
RPOWER	EQ	04-Sep-2024	29.58	29.26	31.05	29.26	31.05	31.05	30.50	32092690	9789.45	37999	19410561	60.48
RPPINFRA	BE	04-Sep-2024	222.40	220.50	231.00	215.00	224.40	225.66	222.49	144118	320.65	1292	-	-
RPPL	EQ	04-Sep-2024	90.66	89.30	91.50	86.51	88.27	88.55	89.22	155701	138.92	4072	71518	45.93
RPSGVENT	EQ	04-Sep-2024	1174.20	1150.00	1207.05	1137.95	1184.00	1187.35	1167.32	231513	2702.50	13988	83716	36.16
RPTECH	EQ	04-Sep-2024	407.85	404.00	415.95	402.00	407.00	406.75	408.75	179066	731.94	11382	77562	43.31
RRKABEL	EQ	04-Sep-2024	1605.90	1610.00	1618.00	1583.00	1589.00	1590.95	1597.18	205906	3288.68	20325	132757	64.47
RSSOFTWARE	BE	04-Sep-2024	305.70	299.00	316.00	295.20	298.00	299.85	307.90	65054	200.30	784	-	-
RSWM	EQ	04-Sep-2024	215.37	214.37	220.50	213.36	214.33	214.87	217.15	121252	263.30	5674	54485	44.94
RSYSTEMS	EQ	04-Sep-2024	506.75	499.15	510.90	499.15	502.55	502.30	504.89	108852	549.58	2814	72521	66.62
RTNINDIA	EQ	04-Sep-2024	78.89	78.80	83.00	78.01	82.59	82.35	81.60	28241040	23045.47	67184	17579027	62.25
RTNPOWER	BE	04-Sep-2024	15.78	15.75	16.00	15.65	15.78	15.75	15.78	8196974	1293.74	20738	-	-
RUBFILA	EQ	04-Sep-2024	85.07	85.07	85.67	84.05	84.62	84.82	84.88	56986	48.37	2653	30506	53.53
RUBYMILLS	EQ	04-Sep-2024	285.95	282.95	294.50	278.00	283.35	286.00	287.72	43452	125.02	4563	15486	35.64
RUCHINFRA	BE	04-Sep-2024	14.72	14.48	15.39	14.41	14.45	14.48	14.63	908153	132.83	1140	-	-
RUCHIRA	EQ	04-Sep-2024	144.21	142.01	146.20	142.01	143.60	143.36	144.57	107162	154.92	2852	45122	42.11
RULKA	ST	04-Sep-2024	450.95	438.00	465.00	438.00	460.00	459.15	452.21	11400	51.55	19	11400	100.00
RUPA	EQ	04-Sep-2024	320.35	317.90	325.70	316.30	323.00	322.80	322.60	321315	1036.55	12414	115201	35.85
RUSHIL	EQ	04-Sep-2024	36.91	36.20	37.04	36.20	36.51	36.58	36.66	459327	168.38	3125	292660	63.71
RUSTOMJEE	EQ	04-Sep-2024	712.55	711.00	729.75	710.40	723.70	718.25	722.38	27768	200.59	3195	14888	53.62
RVHL	EQ	04-Sep-2024	65.15	65.00	67.50	63.30	64.84	64.98	65.54	136677	89.58	2686	83828	61.33
RVNL	EQ	04-Sep-2024	600.50	598.00	600.70	590.65	592.80	592.70	595.37	7537912	44878.46	99743	2463168	32.68
S&SPOWER	BE	04-Sep-2024	442.45	442.45	442.45	439.80	440.00	440.00	441.35	4962	21.90	69	-	-
SAAKSHI	ST	04-Sep-2024	266.90	264.00	264.00	254.20	259.00	261.00	258.67	6600	17.07	11	6000	90.91
SABAR	SM	04-Sep-2024	19.20	17.75	19.45	17.70	19.45	19.20	18.64	500000	93.20	89	285000	57.00
SABEVENTS	BE	04-Sep-2024	11.95	11.95	11.95	11.91	11.91	11.91	11.95	353	0.04	8	-	-
SABTNL	BE	04-Sep-2024	589.95	601.70	601.70	601.70	601.70	601.70	601.70	26	0.16	3	-	-
SADBHAV	EQ	04-Sep-2024	33.45	32.99	35.12	32.70	35.12	35.12	34.70	2311426	802.02	3669	1810780	78.34
SADBHIN	BE	04-Sep-2024	7.92	7.94	7.94	7.55	7.69	7.69	7.68	350200	26.89	463	-	-
SADHAV	SM	04-Sep-2024	194.15	186.85	198.00	186.00	197.65	196.75	191.11	56400	107.79	42	39600	70.21
SADHNANIQ	EQ	04-Sep-2024	77.77	77.71	78.17	75.30	76.49	76.26	76.94	318227	244.84	6274	107858	33.89
SAFARI	EQ	04-Sep-2024	2486.20	2437.00	2520.00	2437.00	2474.15	2494.40	2497.23	112209	2802.12	9316	84840	75.61
SAGARDEEP	BE	04-Sep-2024	29.35	30.00	30.00	28.70	28.71	28.85	29.04	9334	2.71	79	-	-
SAGCEM	EQ	04-Sep-2024	230.73	229.50	234.50	227.51	232.06	231.95	230.26	48587	111.88	2742	28970	59.63
SAH	EQ	04-Sep-2024	78.28	78.93	79.86	75.28	75.28	78.19	78.88	22962	18.11	263	5435	23.67
SAHAJ	SM	04-Sep-2024	19.10	18.90	18.90	18.90	18.90	18.90	18.90	4000	0.76	1	4000	100.00
SAHAJSOLAR	SM	04-Sep-2024	681.55	681.80	685.00	666.55	668.05	672.65	673.03	64000	430.74	77	34400	53.75
SAHANA	SM	04-Sep-2024	1341.40	1408.00	1408.00	1318.00	1359.00	1329.65	1352.11	8500	114.93	33	5750	67.65
SAHYADRI	EQ	04-Sep-2024	349.20	351.00	354.50	345.60	349.00	349.25	350.46	17692	62.00	778	13215	74.69
SAIFL	SM	04-Sep-2024	119.10	121.00	121.00	114.05	114.85	115.35	116.41	62400	72.64	78	38400	61.54
SAIL	EQ	04-Sep-2024	131.78	129.00	131.84	128.70	129.95	130.46	130.25	18956457	24691.37	82568	6674028	35.21
SAKAR	EQ	04-Sep-2024	325.85	323.00	328.00	316.05	320.05	324.00	321.69	20104	64.67	1758	11287	56.14
SAKHTISUG	EQ	04-Sep-2024	39.09	38.65	39.84	38.55	38.89	38.78	39.05	448039	174.97	3011	222091	49.57
SAKSOFT	EQ	04-Sep-2024	292.80	288.05	292.45	288.05	291.65	291.20	290.84	103034	299.66	6477	60436	58.66
SAKUMA	BE	04-Sep-2024	6.23	6.22	6.22	6.05	6.13	6.10	6.12	4251013	259.97	6729	-	-
SALASAR	EQ	04-Sep-2024	18.03	17.90	17.97	17.69	17.80	17.76	17.77	2353912	418.35	9123	1591354	67.60
SALONA	EQ	04-Sep-2024	297.90	299.50	299.50	292.10	298.25	295.70	296.16	2818	8.35	350	1763	62.56
SALSTEEL	EQ	04-Sep-2024	21.73	22.29	23.69	21.67	23.08	22.92	22.87	289953	66.32	1009	110122	37.98
SALZERELEC	EQ	04-Sep-2024	1056.45	1059.95	1069.00	1039.05	1060.25	1061.80	1052.92	77200	812.85	7180	33631	43.56
SAMBHAAV	EQ	04-Sep-2024	5.91	6.00	6.35	5.60	6.11	6.13	6.10	495082	30.21	1080	166789	33.69
SAMHI	EQ	04-Sep-2024	208.24	205.50	214.00	204.00	213.20	212.90	211.38	2073245	4382.38	32116	1265152	61.02
SAMMAANCAP	EQ	04-Sep-2024	160.67	159.00	163.45	158.80	159.85	159.78	160.46	5577480	8949.61	36347	2332199	41.81
SAMPANN	BE	04-Sep-2024	33.97	33.94	34.14	32.76	33.10	33.25	33.39	12669	4.23	84	-	-
SANCO	BZ	04-Sep-2024	5.28	5.28	5.49	5.10	5.45	5.45	5.28	4868	0.26	28	-	-
SANDESH	EQ	04-Sep-2024	1737.60	1755.00	1755.00	1719.50	1730.80	1728.05	1734.58	3799	65.90	938	2181	57.41
SANDHAR	EQ	04-Sep-2024	594.25	593.95	633.45	585.05	626.00	621.70	610.09	389723	2377.65	21402	157125	40.32
SANDUMA	EQ	04-Sep-2024	485.95	480.20	493.75	480.20	483.40	482.50	484.99	175387	850.62	8893	92499	52.74
SANGAMIND	EQ	04-Sep-2024	428.55	428.55	428.55	413.20	417.50	417.70	418.71	19054	79.78	1981	10479	55.00
SANGANI	SM	04-Sep-2024	42.65	42.70	42.90	42.70	42.90	42.90	42.80	6000	2.57	2	6000	100.00
SANGHIIND	EQ	04-Sep-2024	89.39	89.00	89.56	87.20	88.00	87.91	88.07	345662	304.41	4388	230434	66.66
SANGHVIMOV	EQ	04-Sep-2024	858.95	815.40	863.90	815.40	844.50	850.00	831.49	987494	8210.92	49182	403814	40.89
SANGINITA	EQ	04-Sep-2024	16.51	16.56	16.56	16.11	16.30	16.37	16.45	118696	19.52	294	95394	80.37
SANOFI	EQ	04-Sep-2024	7132.25	7174.95	7299.00	7140.05	7265.00	7266.55	7250.93	32864	2382.95	7521	14036	42.71
SANSERA	EQ	04-Sep-2024	1430.05	1420.75	1445.00	1392.50	1415.20	1417.40	1418.59	180163	2555.78	30898	114794	63.72
SANSTAR	EQ	04-Sep-2024	134.66	133.30	136.38	131.79	136.00	135.59	133.71	2702897	3613.95	28711	660322	24.43
SANWARIA	BZ	04-Sep-2024	0.57	0.55	0.55	0.55	0.55	0.55	0.55	988427	5.44	297	-	-
SAPPHIRE	EQ	04-Sep-2024	1657.60	1659.00	1694.00	1650.00	1685.00	1683.70	1676.81	262108	4395.06	17818	189826	72.42
SARDAEN	EQ	04-Sep-2024	345.55	343.80	358.45	341.30	354.95	355.25	352.24	945431	3330.22	22668	420818	44.51
SAREGAMA	EQ	04-Sep-2024	501.50	499.50	505.05	489.80	496.50	497.35	497.98	172319	858.11	10425	84777	49.20
SARLAPOLY	BE	04-Sep-2024	90.42	90.42	94.94	86.51	94.94	94.94	92.85	188424	174.95	946	-	-
SAROJA	SM	04-Sep-2024	54.60	57.00	65.00	54.60	65.00	63.95	60.38	94400	57.00	58	64000	67.80
SARTELE	SM	04-Sep-2024	340.40	325.50	357.40	325.50	357.40	357.40	342.85	628000	2153.11	697	365500	58.20
SARVESHWAR	EQ	04-Sep-2024	8.57	8.47	8.55	8.42	8.52	8.49	8.51	2023346	172.15	4103	1316173	65.05
SASKEN	EQ	04-Sep-2024	1534.65	1512.35	1543.45	1505.75	1538.90	1523.55	1527.36	9907	151.32	1937	5914	59.70
SASTASUNDR	EQ	04-Sep-2024	309.25	308.85	313.60	303.40	310.00	306.70	308.49	30926	95.40	1496	15824	51.17
SATECH	SM	04-Sep-2024	186.85	182.95	194.80	179.15	192.95	191.15	187.55	414000	776.47	191	292000	70.53
SATIA	EQ	04-Sep-2024	121.16	121.00	121.38	115.01	119.06	118.66	118.90	370894	440.98	6658	208484	56.21
SATIN	EQ	04-Sep-2024	210.70	209.00	212.67	209.00	211.50	210.54	210.31	432999	910.64	5959	336262	77.66
SATINDLTD	EQ	04-Sep-2024	127.89	127.85	129.60	125.00	125.60	125.71	126.67	2095735	2654.75	22020	607275	28.98
SATIPOLY	SM	04-Sep-2024	236.90	247.00	247.00	236.10	242.90	242.95	241.72	56000	135.36	55	41000	73.21
SAURASHCEM	EQ	04-Sep-2024	121.67	120.00	122.37	118.20	121.10	121.24	121.15	130834	158.50	2931	77454	59.20
SBC	EQ	04-Sep-2024	31.55	31.38	32.99	30.86	32.15	31.99	32.08	8624886	2766.94	20887	3669277	42.54
SBCL	EQ	04-Sep-2024	571.95	566.95	596.00	563.55	579.90	580.90	581.29	98872	574.74	10382	44673	45.18
SBFC	EQ	04-Sep-2024	83.79	84.00	87.30	83.25	84.50	84.27	85.17	3123215	2660.02	24976	1318320	42.21
SBGLP	EQ	04-Sep-2024	120.22	118.89	124.00	117.51	118.00	118.22	120.40	435334	524.15	4928	251038	57.67
SBICARD	EQ	04-Sep-2024	766.05	764.95	770.40	754.85	766.20	768.55	764.26	2264088	17303.52	53600	1040566	45.96
SBIETFCON	EQ	04-Sep-2024	123.71	123.72	124.03	122.45	122.50	123.38	123.24	5188	6.39	227	3596	69.31
SBIETFIT	EQ	04-Sep-2024	457.44	471.15	471.15	448.52	465.00	454.67	452.35	8507	38.48	504	5967	70.14
SBIETFPB	EQ	04-Sep-2024	262.05	261.83	261.84	258.09	260.41	261.28	261.18	10730	28.02	154	9928	92.53
SBIETFQLTY	EQ	04-Sep-2024	245.75	246.40	247.13	242.80	247.13	245.38	245.19	2830	6.94	141	2694	95.19
SBILIFE	EQ	04-Sep-2024	1928.65	1910.00	1920.00	1902.35	1915.40	1912.20	1910.89	952279	18196.98	59201	590182	61.98
SBIN	EQ	04-Sep-2024	824.80	815.45	818.65	813.65	816.25	816.50	816.16	10789570	88060.45	177040	5591452	51.82
SBINEQWETF	EQ	04-Sep-2024	32.61	32.61	33.00	31.96	32.43	32.44	32.35	12117	3.92	197	10897	89.93
SBISILVER	EQ	04-Sep-2024	82.60	82.60	82.60	80.00	81.50	81.48	81.45	71321	58.09	870	58475	81.99
SCHAEFFLER	EQ	04-Sep-2024	3841.75	3803.35	3876.45	3784.05	3834.50	3829.10	3831.11	70004	2681.93	19662	49539	70.77
SCHAND	EQ	04-Sep-2024	236.40	236.50	236.50	230.66	232.99	232.22	232.26	104872	243.57	8239	61595	58.73
SCHNEIDER	EQ	04-Sep-2024	828.75	828.75	842.75	811.90	818.50	819.75	828.11	271885	2251.52	16555	141188	51.93
SCI	EQ	04-Sep-2024	270.90	269.35	274.50	268.00	269.00	268.75	271.20	1980776	5371.77	32405	766684	38.71
SCILAL	EQ	04-Sep-2024	84.60	83.95	83.95	81.10	81.90	81.72	82.12	2125094	1745.15	16374	1082904	50.96
SCML	SM	04-Sep-2024	121.00	127.00	127.00	124.95	125.00	125.00	125.65	6000	7.54	3	6000	100.00
SCPL	EQ	04-Sep-2024	402.30	404.40	411.60	401.55	408.00	406.95	405.06	19331	78.30	1378	10075	52.12
SDBL	EQ	04-Sep-2024	111.45	110.35	111.80	109.49	110.30	109.90	110.29	686297	756.94	7138	360256	52.49
SDL24BEES	EQ	04-Sep-2024	123.55	123.55	123.98	123.40	123.96	123.94	123.88	5668	7.02	57	5148	90.83
SDL26BEES	EQ	04-Sep-2024	124.01	127.75	127.75	123.45	123.77	124.00	123.47	134761	166.38	66	132777	98.53
SEAMECLTD	EQ	04-Sep-2024	1550.45	1551.00	1566.60	1515.00	1516.95	1516.25	1534.20	39230	601.87	3873	18893	48.16
SECL	SM	04-Sep-2024	18.00	18.80	18.80	17.25	17.85	17.85	17.80	25000	4.45	4	18750	75.00
SECMARK	EQ	04-Sep-2024	93.75	94.99	94.99	87.99	92.80	92.30	90.95	5359	4.87	243	3094	57.73
SECURCRED	BE	04-Sep-2024	6.82	7.10	7.16	6.82	7.16	7.15	7.16	1422105	101.75	2503	-	-
SECURKLOUD	EQ	04-Sep-2024	36.34	36.05	37.60	36.00	36.70	36.49	36.72	46407	17.04	649	25182	54.26
SEJALLTD	BE	04-Sep-2024	329.10	329.00	335.90	324.40	328.95	328.85	329.68	1855	6.12	39	-	-
SEL	SM	04-Sep-2024	664.45	640.00	655.00	631.25	648.00	647.00	641.21	7200	46.17	18	4800	66.67
SELAN	EQ	04-Sep-2024	960.40	953.00	1005.00	949.75	998.00	999.80	985.02	113369	1116.71	9509	59172	52.19
SELMC	BE	04-Sep-2024	60.70	61.79	61.79	59.50	60.00	59.77	60.05	17173	10.31	248	-	-
SEMAC	BE	04-Sep-2024	503.00	509.00	509.00	488.00	488.00	489.75	501.67	4453	22.34	234	-	-
SENCO	EQ	04-Sep-2024	1191.40	1190.50	1230.00	1173.00	1188.50	1183.60	1203.14	471205	5669.27	36495	214009	45.42
SENSEXADD	EQ	04-Sep-2024	83.77	83.77	83.77	82.75	83.07	83.31	83.27	889	0.74	64	553	62.20
SENSEXETF	EQ	04-Sep-2024	83.54	83.09	84.71	82.79	83.18	83.30	83.18	19383	16.12	226	15677	80.88
SENSEXIETF	EQ	04-Sep-2024	931.31	929.18	930.29	923.52	929.49	929.37	927.10	1474	13.67	201	1003	68.05
SEPC	EQ	04-Sep-2024	25.74	25.10	26.75	25.00	26.35	26.21	26.02	31659067	8238.18	47227	11827611	37.36
SEQUENT	EQ	04-Sep-2024	168.25	168.23	179.80	165.61	177.13	177.08	174.96	9977003	17455.84	82369	2933517	29.40
SERVICE	SM	04-Sep-2024	78.75	77.00	82.50	76.50	82.50	81.85	78.97	38000	30.01	19	30000	78.95
SERVOTECH	EQ	04-Sep-2024	143.10	140.00	149.75	138.61	144.81	145.49	145.51	2234112	3250.88	20118	683031	30.57
SESHAPAPER	EQ	04-Sep-2024	347.45	346.90	349.85	344.85	348.00	346.80	346.65	19278	66.83	1039	9704	50.34
SETCO	BE	04-Sep-2024	13.40	13.30	13.30	13.13	13.13	13.13	13.14	21016	2.76	68	-	-
SETF10GILT	EQ	04-Sep-2024	236.50	236.50	237.49	236.25	237.38	237.26	237.08	5957	14.12	57	4505	75.63
SETFGOLD	EQ	04-Sep-2024	62.36	64.25	64.25	61.52	61.79	61.67	61.80	3899782	2409.96	5662	3446944	88.39
SETFNIF50	EQ	04-Sep-2024	266.48	265.60	267.00	264.29	267.00	265.75	265.35	230135	610.67	5411	168453	73.20
SETFNIFBK	EQ	04-Sep-2024	525.63	523.99	524.59	522.13	523.91	523.31	523.05	49396	258.36	1540	38613	78.17
SETFNN50	EQ	04-Sep-2024	796.10	796.99	797.00	785.10	797.00	795.42	794.13	27282	216.65	1555	19230	70.49
SETUINFRA	BZ	04-Sep-2024	0.97	0.97	1.01	0.92	1.01	1.01	1.01	161000	1.62	90	-	-
SFL	EQ	04-Sep-2024	928.65	927.00	934.30	921.75	926.75	925.10	925.85	40547	375.40	3527	28949	71.40
SGBAPR28I	GB	04-Sep-2024	7659.99	7659.00	7659.99	7625.00	7626.05	7626.80	7635.85	48	3.67	22	47	97.92
SGBAUG27	GB	04-Sep-2024	7651.00	7719.95	7719.95	7656.80	7690.00	7690.00	7697.40	36	2.77	9	36	100.00
SGBAUG28V	GB	04-Sep-2024	7620.09	7611.00	7630.99	7550.00	7550.00	7563.87	7587.32	521	39.53	97	375	71.98
SGBAUG29V	GB	04-Sep-2024	7614.99	7658.00	7699.00	7631.00	7631.25	7632.19	7675.07	114	8.75	39	94	82.46
SGBAUG30	GB	04-Sep-2024	7880.00	7900.00	7990.00	7800.00	7800.00	7821.84	7839.52	358	28.07	70	222	62.01
SGBD29VIII	GB	04-Sep-2024	7597.11	7600.00	7630.00	7582.01	7630.00	7630.00	7618.26	54	4.11	17	48	88.89
SGBDC27VII	GB	04-Sep-2024	7586.94	7699.00	7699.00	7699.00	7699.00	7699.00	7699.00	3	0.23	1	3	100.00
SGBDE30III	GB	04-Sep-2024	7967.81	7931.08	7998.99	7901.01	7917.99	7905.55	7931.27	178	14.12	59	121	67.98
SGBDE31III	GB	04-Sep-2024	7978.06	7955.00	7998.99	7929.85	7944.95	7941.18	7959.32	833	66.30	187	653	78.39
SGBFEB28IX	GB	04-Sep-2024	7525.00	7549.99	7557.50	7488.00	7557.50	7557.50	7541.15	57	4.30	9	57	100.00
SGBFEB29XI	GB	04-Sep-2024	7555.00	7555.00	7600.00	7525.01	7580.00	7596.56	7584.77	84	6.37	27	61	72.62
SGBFEB32IV	GB	04-Sep-2024	8086.39	8065.00	8119.98	8065.00	8109.95	8093.71	8085.76	862	69.70	165	614	71.23
SGBJ28VIII	GB	04-Sep-2024	7546.00	7500.00	7500.00	7470.00	7470.00	7470.00	7476.00	5	0.37	2	5	100.00
SGBJAN27	GB	04-Sep-2024	7619.99	7649.99	7749.00	7649.99	7749.00	7749.00	7685.50	32	2.46	13	32	100.00
SGBJAN29IX	GB	04-Sep-2024	7599.51	7579.00	7580.00	7559.00	7559.00	7559.00	7571.21	33	2.50	11	22	66.67
SGBJAN29X	GB	04-Sep-2024	7548.66	7560.00	7560.00	7540.01	7555.00	7555.00	7556.67	84	6.35	16	74	88.10
SGBJAN30IX	GB	04-Sep-2024	7583.57	7583.57	7629.98	7583.57	7625.00	7625.00	7621.02	279	21.26	34	268	96.06
SGBJU29III	GB	04-Sep-2024	7565.84	7560.00	7650.00	7545.00	7545.00	7553.33	7570.64	31	2.35	14	22	70.97
SGBJUL25	GB	04-Sep-2024	7460.00	7455.00	7455.00	7375.31	7429.99	7429.99	7403.04	66	4.89	19	38	57.58
SGBJUL27	GB	04-Sep-2024	7550.00	7899.00	7899.00	7593.30	7593.30	7593.30	7746.15	2	0.15	2	2	100.00
SGBJUL28IV	GB	04-Sep-2024	7510.24	7533.99	7540.00	7501.10	7520.00	7527.96	7529.52	964	72.58	91	803	83.30
SGBJUL29IV	GB	04-Sep-2024	7597.99	7587.00	7594.99	7546.00	7568.95	7568.95	7565.65	115	8.70	28	105	91.30
SGBJUN27	GB	04-Sep-2024	7550.00	7540.00	7540.00	7425.00	7500.00	7452.33	7487.40	5	0.37	4	4	80.00
SGBJUN28	GB	04-Sep-2024	7519.50	7520.00	7520.00	7500.20	7500.20	7500.96	7515.32	180	13.53	19	98	54.44
SGBJUN29II	GB	04-Sep-2024	7578.47	7600.00	7600.00	7505.55	7536.01	7539.84	7535.65	130	9.80	47	87	66.92
SGBJUN30	GB	04-Sep-2024	7672.45	7615.00	7665.00	7611.00	7644.00	7649.62	7641.02	542	41.41	101	386	71.22
SGBJUN31I	GB	04-Sep-2024	7913.21	7895.00	7913.19	7857.00	7867.00	7881.94	7887.47	664	52.37	113	519	78.16
SGBMAR25	GB	04-Sep-2024	7429.45	7429.45	7470.00	7402.06	7415.00	7415.00	7426.47	41	3.04	12	23	56.10
SGBMAR28X	GB	04-Sep-2024	7575.00	7530.00	7542.00	7505.10	7542.00	7542.00	7521.54	36	2.71	4	35	97.22
SGBMAR30X	GB	04-Sep-2024	7875.00	7850.00	7875.00	7800.10	7875.00	7875.00	7858.35	6	0.47	5	6	100.00
SGBMAR31IV	GB	04-Sep-2024	7896.82	7825.00	7896.82	7825.00	7858.00	7858.00	7858.31	189	14.85	41	167	88.36
SGBMAY25	GB	04-Sep-2024	7458.33	7499.00	7499.00	7410.01	7415.00	7415.30	7439.02	28	2.08	13	21	75.00
SGBMAY26	GB	04-Sep-2024	7540.00	7500.00	7500.00	7491.00	7491.00	7491.00	7494.00	3	0.22	2	3	100.00
SGBMAY28	GB	04-Sep-2024	7515.97	7509.00	7510.00	7480.00	7500.00	7489.91	7504.32	1910	143.33	97	1655	86.65
SGBMAY29I	GB	04-Sep-2024	7670.50	7606.00	7615.00	7578.01	7615.00	7613.20	7595.64	216	16.41	33	216	100.00
SGBMR29XII	GB	04-Sep-2024	7574.81	7557.00	7599.00	7550.00	7575.00	7575.00	7569.40	76	5.75	40	61	80.26
SGBN28VIII	GB	04-Sep-2024	7544.83	7544.83	7590.00	7544.83	7584.96	7584.96	7572.24	104	7.88	36	87	83.65
SGBNOV24	GB	04-Sep-2024	7299.99	7299.99	7310.00	7252.51	7252.51	7254.45	7272.48	102	7.42	14	93	91.18
SGBNOV26	GB	04-Sep-2024	7600.00	7450.00	7600.00	7411.00	7600.00	7600.00	7435.64	14	1.04	4	14	100.00
SGBNV29VII	GB	04-Sep-2024	7570.39	7511.00	7779.00	7511.00	7620.00	7620.00	7612.04	236	17.96	26	205	86.86
SGBOC28VII	GB	04-Sep-2024	7543.29	7543.29	7590.00	7535.00	7540.00	7539.65	7551.89	51	3.85	15	51	100.00
SGBOCT25IV	GB	04-Sep-2024	7322.25	7324.00	7688.36	7324.00	7688.36	7688.36	7622.31	16	1.22	5	15	93.75
SGBOCT27VI	GB	04-Sep-2024	7490.00	7490.00	7490.00	7460.00	7460.00	7460.00	7487.27	11	0.82	3	11	100.00
SGBSEP24	GB	04-Sep-2024	7228.58	7204.00	7250.00	7203.10	7230.00	7230.00	7211.44	64	4.62	9	54	84.38
SGBSEP27	GB	04-Sep-2024	7504.80	7539.99	7539.99	7539.99	7539.99	7539.99	7539.99	2	0.15	1	2	100.00
SGBSEP28VI	GB	04-Sep-2024	7584.58	7684.00	7684.00	7576.00	7585.90	7587.30	7598.82	199	15.12	28	175	87.94
SGBSEP29VI	GB	04-Sep-2024	7580.76	7645.00	7645.00	7571.00	7580.00	7580.00	7588.13	51	3.87	22	35	68.63
SGBSEP31II	GB	04-Sep-2024	7946.68	7960.00	7988.99	7730.10	7890.00	7896.44	7891.66	883	69.68	129	572	64.78
SGIL	EQ	04-Sep-2024	397.15	394.00	400.70	390.00	390.25	392.80	395.05	20229	79.91	2842	9370	46.32
SGL	BE	04-Sep-2024	20.58	20.59	20.85	19.55	20.17	20.45	20.25	41529	8.41	194	-	-
SHAH	BE	04-Sep-2024	5.94	5.82	5.82	5.82	5.82	5.82	5.82	158150	9.20	415	-	-
SHAHALLOYS	EQ	04-Sep-2024	77.73	78.25	79.40	75.96	77.99	77.67	77.33	21994	17.01	771	12326	56.04
SHAILY	EQ	04-Sep-2024	1011.10	1006.55	1030.00	996.05	998.00	1001.05	1008.14	131509	1325.79	8833	90575	68.87
SHAKTIPUMP	BE	04-Sep-2024	4424.00	4373.10	4489.95	4345.00	4474.60	4457.55	4443.57	31496	1399.55	5773	-	-
SHALBY	EQ	04-Sep-2024	271.70	269.20	276.00	268.45	273.80	273.15	273.59	223359	611.09	4061	189453	84.82
SHALPAINTS	EQ	04-Sep-2024	133.63	133.01	139.50	133.01	136.92	138.09	138.02	337640	466.01	4806	182933	54.18
SHANKARA	EQ	04-Sep-2024	604.45	597.00	606.45	595.00	599.00	597.25	601.40	60746	365.33	8313	36036	59.32
SHANTHALA	SM	04-Sep-2024	64.75	61.10	63.95	61.10	63.95	63.95	62.53	2400	1.50	2	2400	100.00
SHANTI	EQ	04-Sep-2024	15.94	16.48	16.48	15.32	15.84	15.83	15.75	13386	2.11	108	7421	55.44
SHANTIGEAR	EQ	04-Sep-2024	603.50	606.55	622.00	590.95	611.00	614.70	610.45	189617	1157.52	10441	121605	64.13
SHARDACROP	EQ	04-Sep-2024	569.30	560.00	570.80	557.85	568.00	567.10	565.19	82673	467.26	5519	38552	46.63
SHARDAMOTR	EQ	04-Sep-2024	2600.30	2571.10	2696.95	2571.10	2658.00	2654.60	2653.54	34821	923.99	7963	20374	58.51
SHAREINDIA	EQ	04-Sep-2024	286.40	285.00	302.80	285.00	299.00	298.55	298.48	1090248	3254.13	27333	540886	49.61
SHAREINDIA	W1	04-Sep-2024	821.70	830.00	887.00	830.00	884.85	869.00	866.89	3629	31.46	95	3416	94.13
SHARIABEES	EQ	04-Sep-2024	595.07	592.69	604.40	590.00	604.40	594.86	593.17	5311	31.50	462	4112	77.42
SHEETAL	SM	04-Sep-2024	69.05	69.00	69.00	68.30	68.40	68.40	68.73	44000	30.24	22	36000	81.82
SHEMAROO	EQ	04-Sep-2024	181.47	182.00	189.00	177.40	181.00	182.62	183.36	938742	1721.30	21494	279749	29.80
SHERA	SM	04-Sep-2024	180.80	176.00	180.35	176.00	176.20	176.90	177.45	42000	74.53	41	26000	61.90
SHIGAN	SM	04-Sep-2024	116.15	117.80	117.80	110.50	115.00	115.00	113.58	6000	6.81	4	4500	75.00
SHILPAMED	EQ	04-Sep-2024	765.25	754.00	824.05	752.45	812.85	813.15	799.99	836870	6694.90	31442	311840	37.26
SHIVALIK	EQ	04-Sep-2024	542.40	545.30	588.00	539.10	552.10	553.80	565.20	43802	247.57	4758	20231	46.19
SHIVAMAUTO	BE	04-Sep-2024	51.94	51.94	51.94	49.34	51.38	50.84	50.72	80304	40.73	427	-	-
SHIVAMILLS	EQ	04-Sep-2024	93.84	91.80	95.45	91.80	93.00	92.75	93.63	17272	16.17	655	10952	63.41
SHIVATEX	EQ	04-Sep-2024	175.92	176.37	182.07	173.71	173.85	174.45	177.15	17822	31.57	1511	8447	47.40
SHK	EQ	04-Sep-2024	243.71	240.05	253.50	240.05	250.95	250.52	249.07	1241882	3093.16	19032	648198	52.19
SHOPERSTOP	EQ	04-Sep-2024	813.50	810.00	820.50	782.00	811.10	815.10	801.85	271077	2173.62	12366	225491	83.18
SHRADHA	BE	04-Sep-2024	130.48	130.30	136.00	125.66	135.45	131.89	133.24	10379	13.83	98	-	-
SHREDIGCEM	EQ	04-Sep-2024	100.56	99.50	102.00	99.28	101.90	101.28	100.69	273677	275.57	3319	140181	51.22
SHREECEM	EQ	04-Sep-2024	25507.60	25400.00	25866.00	25355.35	25801.35	25770.75	25653.71	46475	11922.56	11751	25698	55.29
SHREEKARNI	ST	04-Sep-2024	807.60	809.95	827.00	795.00	825.00	822.20	813.18	27000	219.56	40	27000	100.00
SHREEOSFM	SM	04-Sep-2024	175.25	179.00	192.00	179.00	189.00	188.60	185.36	36000	66.73	35	28000	77.78
SHREEPUSHK	BE	04-Sep-2024	253.45	249.00	257.95	247.00	248.00	248.20	251.15	30328	76.17	369	-	-
SHREERAMA	BE	04-Sep-2024	29.79	29.79	29.87	28.30	28.65	28.60	28.57	227737	65.07	319	-	-
SHRENIK	BE	04-Sep-2024	0.88	0.88	0.88	0.86	0.86	0.86	0.87	591740	5.12	671	-	-
SHREYANIND	EQ	04-Sep-2024	264.15	260.00	265.70	259.00	260.75	262.15	262.25	22461	58.90	1452	12492	55.62
SHREYAS	EQ	04-Sep-2024	313.90	311.30	320.70	308.20	316.00	314.10	315.58	40910	129.10	4120	16899	41.31
SHRIPISTON	EQ	04-Sep-2024	2135.65	2130.00	2175.90	2103.50	2145.00	2141.15	2140.04	116308	2489.03	15827	62933	54.11
SHRIRAMFIN	EQ	04-Sep-2024	3271.60	3237.05	3281.95	3226.00	3247.00	3243.95	3246.89	693484	22516.67	72771	400454	57.75
SHRIRAMPPS	EQ	04-Sep-2024	140.68	139.40	143.53	138.05	141.00	140.91	141.36	4153894	5872.12	26096	1831813	44.10
SHUBHLAXMI	SM	04-Sep-2024	25.70	26.00	26.80	25.15	25.45	25.45	26.35	18000	4.74	17	12000	66.67
SHYAMCENT	EQ	04-Sep-2024	18.40	18.20	19.45	17.28	19.25	18.98	18.55	1269824	235.54	3097	711496	56.03
SHYAMMETL	EQ	04-Sep-2024	801.95	799.05	830.00	789.00	826.00	827.20	819.93	1790595	14681.69	48767	740109	41.33
SHYAMTEL	BE	04-Sep-2024	14.97	14.67	14.67	14.67	14.67	14.67	14.67	537	0.08	15	-	-
SICALLOG	BE	04-Sep-2024	145.66	152.93	152.94	152.93	152.94	152.94	152.93	2360	3.61	30	-	-
SIDDHIKA	SM	04-Sep-2024	138.00	135.00	140.00	132.00	135.05	137.50	135.25	11000	14.88	11	10000	90.91
SIEMENS	EQ	04-Sep-2024	6768.80	6768.80	6814.65	6711.00	6767.45	6758.80	6758.22	210812	14247.14	18867	138633	65.76
SIGACHI	EQ	04-Sep-2024	58.15	57.51	58.30	57.16	57.44	57.42	57.63	1219468	702.74	6764	780314	63.99
SIGIND	EQ	04-Sep-2024	72.09	72.67	72.82	70.20	71.30	71.38	71.74	29339	21.05	954	17140	58.42
SIGMA	EQ	04-Sep-2024	396.85	390.10	399.25	390.10	393.00	393.35	393.94	2298	9.05	312	1503	65.40
SIGNATURE	EQ	04-Sep-2024	1410.05	1413.00	1440.10	1407.95	1435.00	1432.35	1430.71	948579	13571.39	29136	369734	38.98
SIGNPOST	EQ	04-Sep-2024	225.56	225.05	226.50	214.96	225.00	224.55	222.56	119207	265.31	4764	69920	58.65
SIKKO	BE	04-Sep-2024	122.21	124.85	124.90	116.09	116.09	116.09	118.77	194282	230.75	1456	-	-
SIL	BE	04-Sep-2024	27.80	27.75	28.11	27.31	27.90	27.73	27.84	29928	8.33	191	-	-
SILGO	EQ	04-Sep-2024	34.92	34.92	35.43	34.00	34.37	34.26	34.57	47207	16.32	757	26606	56.36
SILINV	EQ	04-Sep-2024	586.05	586.10	593.60	576.60	584.00	583.70	585.14	4903	28.69	701	2741	55.90
SILKFLEX	SM	04-Sep-2024	81.25	81.70	81.70	81.70	81.70	81.70	81.70	2000	1.63	1	2000	100.00
SILLYMONKS	BE	04-Sep-2024	25.00	25.50	25.50	23.76	24.65	24.02	24.01	7102	1.71	88	-	-
SILVER	EQ	04-Sep-2024	83.54	83.18	83.19	82.30	82.60	82.58	82.69	162621	134.47	1253	140965	86.68
SILVER1	EQ	04-Sep-2024	81.49	83.95	83.95	80.15	80.40	80.29	80.50	68410	55.07	496	56855	83.11
SILVERADD	EQ	04-Sep-2024	80.90	80.78	80.78	79.40	79.90	79.83	79.78	22349	17.83	346	17205	76.98
SILVERBEES	EQ	04-Sep-2024	80.52	79.88	79.88	79.03	79.46	79.39	79.45	9600605	7627.97	41356	8075892	84.12
SILVERETF	EQ	04-Sep-2024	81.66	81.67	81.67	80.12	80.55	80.51	80.50	256310	206.32	3130	227710	88.84
SILVERIETF	EQ	04-Sep-2024	83.60	83.60	83.60	82.24	82.60	82.71	82.65	1468525	1213.73	4452	1025336	69.82
SILVERTUC	EQ	04-Sep-2024	742.70	753.85	753.85	736.55	746.45	745.75	743.09	20017	148.74	1034	2773	13.85
SILVRETF	EQ	04-Sep-2024	81.86	81.77	81.77	80.49	80.81	80.73	80.74	34373	27.75	465	32377	94.19
SIMBHALS	BE	04-Sep-2024	27.02	27.02	27.38	26.50	27.00	27.11	26.85	73836	19.82	158	-	-
SIMPLEXINF	EQ	04-Sep-2024	159.14	158.90	165.50	157.47	162.00	162.91	162.08	147519	239.11	940	117282	79.50
SINCLAIR	EQ	04-Sep-2024	106.88	107.00	111.39	104.10	109.14	109.00	108.73	82900	90.14	2444	48444	58.44
SINDHUTRAD	EQ	04-Sep-2024	23.78	23.50	24.96	23.49	24.96	24.96	24.67	4807559	1185.79	5474	2743660	57.07
SINTERCOM	EQ	04-Sep-2024	129.32	129.35	132.00	128.01	129.50	129.54	129.82	14940	19.39	503	9990	66.87
SIRCA	EQ	04-Sep-2024	313.45	318.00	328.70	312.55	321.15	320.70	322.79	290454	937.55	11989	98539	33.93
SIS	EQ	04-Sep-2024	410.10	410.45	411.00	405.30	410.00	410.05	408.83	82133	335.79	5095	54432	66.27
SITINET	BE	04-Sep-2024	1.06	1.03	1.03	1.03	1.03	1.03	1.03	1487159	15.32	1617	-	-
SIYSIL	EQ	04-Sep-2024	481.15	478.00	484.00	477.60	483.05	481.85	481.10	27998	134.70	2168	17980	64.22
SJLOGISTIC	SM	04-Sep-2024	563.60	563.60	580.00	563.60	580.00	578.85	575.41	38500	221.53	69	30500	79.22
SJS	EQ	04-Sep-2024	1009.85	997.00	1024.00	984.00	988.00	993.55	1001.12	147659	1478.24	12011	77645	52.58
SJVN	EQ	04-Sep-2024	135.79	132.81	134.70	132.70	133.90	133.73	133.70	4878488	6522.30	42286	1786698	36.62
SKFINDIA	EQ	04-Sep-2024	5300.85	5250.00	5423.95	5250.00	5389.00	5387.55	5376.77	43827	2356.48	7606	22569	51.50
SKIPPER	EQ	04-Sep-2024	417.60	410.60	417.50	405.00	411.50	411.90	413.13	220957	912.84	10884	86815	39.29
SKIPPERPP	E1	04-Sep-2024	257.10	261.80	261.80	253.10	254.20	254.95	260.39	535	1.39	42	455	85.05
SKMEGGPROD	EQ	04-Sep-2024	271.65	269.95	283.00	268.70	270.75	270.85	274.86	340348	935.46	13422	111204	32.67
SKP	SM	04-Sep-2024	216.75	216.75	222.35	214.10	222.35	216.50	216.13	13000	28.10	21	10500	80.77
SKYGOLD	BE	04-Sep-2024	2825.20	2888.00	2950.00	2825.20	2854.00	2851.55	2902.60	37039	1075.09	2623	-	-
SLONE	ST	04-Sep-2024	181.55	180.00	188.40	179.25	179.25	179.25	181.25	19200	34.80	12	19200	100.00
SMALLCAP	EQ	04-Sep-2024	53.68	53.59	53.85	52.60	53.68	53.51	53.53	977045	523.00	2910	798250	81.70
SMARTLINK	EQ	04-Sep-2024	279.05	279.00	285.95	272.55	278.00	280.55	280.81	34557	97.04	854	12480	36.11
SMCGLOBAL	EQ	04-Sep-2024	145.98	143.80	152.00	143.80	150.56	150.16	149.67	854418	1278.78	7598	627897	73.49
SMLISUZU	EQ	04-Sep-2024	2023.60	2019.95	2049.50	2000.00	2016.00	2010.85	2017.29	22776	459.46	3193	12864	56.48
SMLT	EQ	04-Sep-2024	174.96	175.03	182.55	175.03	177.00	176.48	178.77	16639	29.75	841	9222	55.42
SMSLIFE	BE	04-Sep-2024	1447.55	1478.00	1519.90	1405.00	1486.50	1512.30	1487.68	4844	72.06	235	-	-
SMSPHARMA	EQ	04-Sep-2024	330.40	329.70	344.40	326.65	340.85	341.40	338.11	273891	926.06	12073	116830	42.66
SNOWMAN	EQ	04-Sep-2024	81.24	80.00	82.30	80.00	81.49	81.53	81.08	996202	807.73	7527	330041	33.13
SOBHA	EQ	04-Sep-2024	1734.95	1730.05	1759.95	1717.00	1742.05	1751.15	1741.82	71427	1244.13	8432	33224	46.51
SOBHAPP	E1	04-Sep-2024	869.40	870.00	871.50	849.55	860.55	860.55	868.98	620	5.39	35	603	97.26
SOFTTECH	EQ	04-Sep-2024	357.45	360.00	360.00	346.40	347.50	351.70	352.35	3263	11.50	384	1473	45.14
SOLARA	BE	04-Sep-2024	737.85	720.00	761.00	710.00	761.00	749.45	738.08	57509	424.46	1939	-	-
SOLARAPP	X1	04-Sep-2024	397.80	406.00	412.00	397.85	412.00	405.15	405.47	16881	68.45	139	14844	87.93
SOLARINDS	EQ	04-Sep-2024	10876.85	10765.55	11091.20	10713.60	11077.70	11040.45	10943.21	32362	3541.44	9315	16725	51.68
SOLEX	SM	04-Sep-2024	1697.25	1700.00	1810.00	1638.00	1744.00	1740.35	1701.86	17600	299.53	82	9800	55.68
SOMANYCERA	EQ	04-Sep-2024	710.05	711.00	723.40	705.55	718.00	716.30	715.76	21168	151.51	3133	10094	47.69
SOMATEX	EQ	04-Sep-2024	35.13	35.13	36.41	35.00	35.02	35.09	35.36	88761	31.39	1578	33551	37.80
SOMICONVEY	BE	04-Sep-2024	174.98	174.98	174.98	168.00	168.00	169.33	171.39	10746	18.42	156	-	-
SONACOMS	EQ	04-Sep-2024	710.80	703.35	732.60	701.50	721.50	722.40	718.36	2386638	17144.72	79352	967610	40.54
SONAMAC	SM	04-Sep-2024	184.90	178.05	183.00	177.00	177.00	177.60	178.61	30000	53.58	30	18000	60.00
SONAMLTD	EQ	04-Sep-2024	54.65	54.50	54.95	53.80	53.85	54.00	54.24	26079	14.14	369	17878	68.55
SONATSOFTW	EQ	04-Sep-2024	676.10	669.00	677.90	664.00	667.90	668.50	671.52	541786	3638.19	20282	262716	48.49
SOTL	EQ	04-Sep-2024	607.70	604.00	621.45	597.00	607.00	605.85	608.33	109379	665.39	8675	40799	37.30
SOUTHBANK	EQ	04-Sep-2024	25.47	25.38	25.62	25.26	25.32	25.34	25.43	8306348	2112.44	22467	4427685	53.30
SOUTHWEST	EQ	04-Sep-2024	140.71	142.00	153.00	137.88	149.50	149.52	147.42	558999	824.07	8828	247873	44.34
SPAL	EQ	04-Sep-2024	882.05	882.05	906.55	866.70	903.80	903.85	893.52	20836	186.17	2963	11141	53.47
SPANDANA	EQ	04-Sep-2024	614.45	613.40	619.50	608.10	612.40	611.55	613.70	115364	707.99	8138	63978	55.46
SPARC	EQ	04-Sep-2024	220.77	220.77	228.36	220.14	225.60	225.76	224.81	751539	1689.55	13135	277289	36.90
SPCENET	EQ	04-Sep-2024	25.67	25.30	26.80	23.97	26.35	26.60	25.93	4151689	1076.38	6852	1978332	47.65
SPCL	SM	04-Sep-2024	256.75	256.75	264.00	252.35	254.50	254.00	257.70	44400	114.42	37	34800	78.38
SPECIALITY	EQ	04-Sep-2024	175.90	175.90	179.00	172.51	173.80	173.13	175.21	115952	203.16	4077	72075	62.16
SPECTRUM	SM	04-Sep-2024	1810.00	1803.00	1803.00	1754.00	1800.00	1785.85	1785.06	1625	29.01	12	1125	69.23
SPECTSTM	SM	04-Sep-2024	127.25	127.85	127.85	120.40	124.00	123.25	122.93	39200	48.19	46	29600	75.51
SPENCERS	EQ	04-Sep-2024	98.24	97.77	104.51	96.50	100.80	100.36	101.56	1219874	1238.84	15192	429441	35.20
SPIC	EQ	04-Sep-2024	88.70	88.70	91.00	87.62	89.89	89.86	89.75	1496515	1343.16	11757	508446	33.98
SPLIL	EQ	04-Sep-2024	60.27	60.14	60.26	59.51	59.97	59.84	59.94	29485	17.67	475	22404	75.98
SPLPETRO	EQ	04-Sep-2024	879.10	878.75	887.00	866.55	882.90	880.45	879.65	20990	184.64	2913	11785	56.15
SPMLINFRA	BE	04-Sep-2024	240.41	240.41	241.70	235.00	240.98	240.70	239.84	57365	137.59	357	-	-
SPORTKING	EQ	04-Sep-2024	1485.35	1470.05	1510.00	1459.55	1507.00	1494.55	1486.93	47477	705.95	5348	23310	49.10
SPRL	ST	04-Sep-2024	172.65	164.05	164.05	164.05	164.05	164.05	164.05	800	1.31	1	800	100.00
SREEL	EQ	04-Sep-2024	298.45	293.00	302.45	293.00	298.00	296.85	298.61	10977	32.78	668	6481	59.04
SRF	EQ	04-Sep-2024	2586.00	2570.05	2608.00	2541.80	2600.25	2602.30	2593.37	486482	12616.28	23513	303992	62.49
SRGHFL	EQ	04-Sep-2024	363.35	363.15	364.90	356.30	362.00	359.70	360.81	5837	21.06	678	3380	57.91
SRHHYPOLTD	EQ	04-Sep-2024	597.80	596.40	597.80	581.10	591.10	586.10	589.02	18289	107.73	2641	9812	53.65
SRIVASAVI	SM	04-Sep-2024	103.00	99.10	103.90	98.00	102.95	102.95	101.70	54000	54.92	49	42000	77.78
SRM	BE	04-Sep-2024	259.10	256.00	265.00	256.00	261.00	261.10	262.58	19775	51.93	297	-	-
SRPL	EQ	04-Sep-2024	1.01	1.02	1.03	1.00	1.00	1.01	1.01	2132413	21.59	764	1863831	87.40
SSDL	EQ	04-Sep-2024	158.23	155.56	163.00	154.01	161.11	161.41	159.84	609365	973.98	7586	298682	49.02
SSEGL	SM	04-Sep-2024	630.85	662.35	662.35	655.00	662.35	662.35	662.09	124000	820.99	95	103000	83.06
SSFL	SM	04-Sep-2024	334.75	310.00	315.70	287.00	315.70	296.05	295.73	57000	168.56	82	42000	73.68
SSWL	EQ	04-Sep-2024	227.02	225.00	228.05	225.00	227.00	227.06	227.12	130343	296.04	2844	93418	71.67
STANLEY	EQ	04-Sep-2024	508.45	505.00	520.25	501.20	514.50	514.40	508.76	152066	773.65	11027	69000	45.38
STAR	EQ	04-Sep-2024	1340.05	1332.00	1393.00	1331.65	1365.00	1363.60	1372.71	383933	5270.29	36627	244181	63.60
STARCEMENT	EQ	04-Sep-2024	223.50	222.80	224.79	220.11	222.57	222.13	222.26	256615	570.36	6897	122573	47.77
STARHEALTH	EQ	04-Sep-2024	637.75	637.95	645.25	627.05	629.25	630.25	635.05	1908274	12118.47	44312	1248795	65.44
STARPAPER	EQ	04-Sep-2024	239.18	239.20	241.46	237.00	238.14	238.68	239.55	15471	37.06	1027	9679	62.56
STARTECK	BE	04-Sep-2024	269.55	264.70	280.00	260.00	262.00	262.00	270.98	1517	4.11	21	-	-
STCINDIA	EQ	04-Sep-2024	191.86	191.50	192.46	183.81	188.65	187.41	189.37	133235	252.31	6981	54985	41.27
STEELCAS	EQ	04-Sep-2024	662.45	662.45	732.00	658.00	725.00	723.10	705.53	129398	912.94	9705	55161	42.63
STEELCITY	EQ	04-Sep-2024	104.94	104.80	109.00	102.00	103.91	103.16	105.31	172215	181.36	2273	78273	45.45
STEELXIND	EQ	04-Sep-2024	13.89	13.78	13.81	13.60	13.71	13.69	13.70	2814196	385.49	5799	1764061	62.68
STEL	BE	04-Sep-2024	493.45	493.45	509.85	493.45	500.00	495.05	496.19	9950	49.37	120	-	-
STERTOOLS	EQ	04-Sep-2024	495.15	491.45	514.15	485.00	514.15	508.10	497.17	132090	656.72	4171	56710	42.93
STLTECH	EQ	04-Sep-2024	132.08	131.25	133.60	130.99	132.55	132.50	132.33	1294301	1712.78	14831	634013	48.98
STOVEKRAFT	EQ	04-Sep-2024	836.05	832.60	832.90	808.80	812.20	814.65	817.51	88654	724.76	3212	50835	57.34
STYLAMIND	EQ	04-Sep-2024	2013.65	2003.00	2026.75	1987.55	2020.00	2021.20	2017.54	21416	432.08	2787	12674	59.18
STYRENIX	EQ	04-Sep-2024	2629.75	2665.95	2665.95	2614.60	2619.95	2622.80	2624.02	33757	885.79	3984	23668	70.11
SUBEXLTD	EQ	04-Sep-2024	29.55	29.34	29.78	29.18	29.38	29.36	29.47	2692013	793.35	6628	1230522	45.71
SUBROS	EQ	04-Sep-2024	769.10	760.90	778.75	746.60	773.60	771.95	765.32	79910	611.56	6344	35274	44.14
SUDARSCHEM	EQ	04-Sep-2024	1006.90	1006.55	1070.00	1000.05	1047.20	1052.30	1050.92	512626	5387.30	35261	169930	33.15
SUKHJITS	EQ	04-Sep-2024	510.30	512.00	525.30	506.05	525.30	523.25	517.94	11368	58.88	1071	8027	70.61
SULA	EQ	04-Sep-2024	486.85	482.60	490.50	479.10	488.00	488.05	487.22	253162	1233.46	13664	130071	51.38
SUMEETINDS	BE	04-Sep-2024	3.78	3.77	3.77	3.70	3.75	3.75	3.72	106969	3.98	58	-	-
SUMICHEM	EQ	04-Sep-2024	507.35	506.35	526.60	501.35	519.00	519.35	519.49	698743	3629.93	22160	274503	39.29
SUMIT	BE	04-Sep-2024	138.04	140.80	140.80	140.80	140.80	140.80	140.80	11959	16.84	30	-	-
SUMMITSEC	EQ	04-Sep-2024	2477.20	2480.00	2480.10	2401.00	2421.00	2411.15	2431.03	8709	211.72	2633	4353	49.98
SUNCLAY	EQ	04-Sep-2024	1741.25	1731.15	1755.95	1725.15	1750.00	1746.10	1742.87	3449	60.11	911	1627	47.17
SUNDARAM	BE	04-Sep-2024	2.96	2.96	2.96	2.90	2.95	2.93	2.93	529079	15.49	809	-	-
SUNDARMFIN	EQ	04-Sep-2024	4869.55	4849.00	5000.95	4780.00	5000.00	4927.25	4920.17	96006	4723.65	18269	50174	52.26
SUNDARMHLD	EQ	04-Sep-2024	419.60	407.00	424.70	407.00	415.50	414.85	415.67	175329	728.79	4656	97181	55.43
SUNDRMBRAK	BE	04-Sep-2024	1090.25	1099.95	1144.00	1080.05	1126.00	1106.10	1104.29	11888	131.28	183	-	-
SUNDRMFAST	EQ	04-Sep-2024	1343.30	1345.00	1349.00	1325.00	1331.50	1343.75	1338.60	68206	913.01	12513	34436	50.49
SUNFLAG	EQ	04-Sep-2024	212.26	210.00	212.00	205.25	209.52	209.84	209.67	353048	740.24	4985	212727	60.25
SUNLITE	SM	04-Sep-2024	159.30	155.00	168.95	155.00	161.45	160.50	163.70	68400	111.97	56	43200	63.16
SUNPHARMA	EQ	04-Sep-2024	1811.50	1811.50	1835.00	1801.30	1833.00	1832.85	1821.94	2473477	45065.16	99722	1787356	72.26
SUNTECK	EQ	04-Sep-2024	557.15	557.15	574.70	554.95	568.00	570.30	568.63	379560	2158.27	13219	205441	54.13
SUNTV	EQ	04-Sep-2024	799.10	799.10	809.70	790.00	803.60	806.55	803.99	606264	4874.27	26817	246233	40.61
SUPERHOUSE	EQ	04-Sep-2024	219.90	220.00	220.19	216.29	219.00	219.23	218.38	13383	29.23	598	9669	72.25
SUPERSPIN	EQ	04-Sep-2024	9.35	9.70	9.70	9.33	9.36	9.40	9.48	79539	7.54	224	43491	54.68
SUPRAJIT	EQ	04-Sep-2024	523.10	522.00	534.00	520.80	524.90	522.90	526.00	245016	1288.78	22573	134892	55.05
SUPREMEENG	BE	04-Sep-2024	2.87	2.92	2.92	2.92	2.92	2.92	2.92	399554	11.67	124	-	-
SUPREMEIND	EQ	04-Sep-2024	5214.80	5199.55	5267.20	5154.45	5220.00	5231.25	5199.83	160931	8368.14	15804	118751	73.79
SUPREMEINF	BZ	04-Sep-2024	65.52	62.25	68.79	62.24	67.90	68.03	65.55	82713	54.22	228	-	-
SUPREMEPWR	ST	04-Sep-2024	240.85	240.85	241.00	233.90	236.00	237.50	236.96	37000	87.68	36	34000	91.89
SUPRIYA	EQ	04-Sep-2024	538.90	538.95	594.70	538.90	585.00	588.50	575.83	856442	4931.68	21932	390984	45.65
SURAJEST	BE	04-Sep-2024	781.95	775.00	780.00	755.00	773.40	769.75	771.96	47788	368.90	832	-	-
SURAJLTD	EQ	04-Sep-2024	322.60	318.25	325.00	311.85	314.00	314.30	318.25	5082	16.17	342	2703	53.19
SURANASOL	EQ	04-Sep-2024	36.12	36.02	36.75	35.75	36.00	36.00	36.16	171306	61.95	2525	86971	50.77
SURANAT&P	BE	04-Sep-2024	20.86	20.95	21.48	20.05	20.59	20.55	20.56	124845	25.67	818	-	-
SURANI	SM	04-Sep-2024	308.00	312.90	312.90	300.00	305.00	306.45	305.35	9600	29.31	29	6800	70.83
SURYALAXMI	EQ	04-Sep-2024	87.79	87.50	90.05	86.42	88.10	88.85	88.04	27006	23.78	1252	9515	35.23
SURYAROSNI	EQ	04-Sep-2024	657.30	652.35	665.50	647.65	660.25	661.45	661.05	128859	851.82	6369	74473	57.79
SURYODAY	EQ	04-Sep-2024	188.23	186.05	189.80	186.00	188.00	187.39	188.14	257326	484.13	5819	120743	46.92
SUTLEJTEX	EQ	04-Sep-2024	70.69	69.65	73.51	69.65	72.60	73.07	72.13	419302	302.45	8491	153094	36.51
SUULD	BE	04-Sep-2024	5.18	5.21	5.21	5.07	5.15	5.14	5.15	80856	4.16	236	-	-
SUVEN	EQ	04-Sep-2024	139.96	139.50	148.20	137.19	146.00	146.64	143.97	401462	578.00	5738	187061	46.59
SUVENPHAR	EQ	04-Sep-2024	1094.85	1078.45	1149.90	1075.00	1124.00	1128.70	1128.52	401997	4536.61	29761	165092	41.07
SUVIDHAA	EQ	04-Sep-2024	5.47	5.58	5.71	5.36	5.45	5.45	5.52	645006	35.60	1691	204719	31.74
SUYOG	EQ	04-Sep-2024	1556.70	1543.25	1595.50	1525.00	1540.00	1543.80	1549.43	17622	273.04	3706	10342	58.69
SUZLON	EQ	04-Sep-2024	74.47	74.40	74.90	73.30	74.26	74.16	74.06	28321394	20973.57	151461	15155261	53.51
SVLL	EQ	04-Sep-2024	334.40	328.10	328.10	309.05	312.65	312.25	315.74	41000	129.45	1403	15548	37.92
SVPGLOB	EQ	04-Sep-2024	7.27	7.44	7.48	7.20	7.40	7.40	7.30	55978	4.09	252	38561	68.89
SWANENERGY	EQ	04-Sep-2024	659.75	656.00	666.00	647.05	650.95	649.75	656.08	1121830	7360.09	19129	523398	46.66
SWARAJ	SM	04-Sep-2024	305.35	302.00	309.00	296.00	296.00	297.30	300.83	16000	48.13	16	14000	87.50
SWARAJENG	EQ	04-Sep-2024	3384.25	3349.05	3422.00	3333.40	3400.00	3409.00	3403.61	12273	417.73	2644	7282	59.33
SWASTIK	SM	04-Sep-2024	70.10	69.95	70.45	67.90	69.45	69.45	68.91	30000	20.67	21	22800	76.00
SWELECTES	EQ	04-Sep-2024	977.60	1047.45	1173.10	1025.10	1173.10	1173.10	1134.01	865503	9814.86	40738	273464	31.60
SWSOLAR	EQ	04-Sep-2024	680.65	680.65	708.50	675.45	687.50	689.60	697.11	1457617	10161.26	27383	854064	58.59
SYLVANPLY	SM	04-Sep-2024	105.00	103.90	104.95	98.10	100.00	100.50	102.01	48000	48.96	23	30000	62.50
SYMPHONY	EQ	04-Sep-2024	1539.50	1524.70	1605.00	1512.00	1577.80	1585.70	1566.20	117204	1835.65	12099	70975	60.56
SYNCOMF	EQ	04-Sep-2024	19.97	19.88	21.00	19.50	20.98	20.89	20.51	11452942	2349.37	24467	4587327	40.05
SYNGENE	EQ	04-Sep-2024	869.05	869.35	889.00	863.10	880.00	879.65	881.29	2638951	23256.70	78504	1580879	59.91
SYNOPTICS	SM	04-Sep-2024	111.00	110.00	111.00	110.00	110.55	110.55	110.52	1800	1.99	3	1800	100.00
SYRMA	EQ	04-Sep-2024	435.70	430.00	438.90	429.00	438.90	437.90	435.23	317884	1383.53	11879	233091	73.33
SYSTANGO	SM	04-Sep-2024	242.30	242.30	249.85	237.80	247.80	247.20	242.32	21600	52.34	53	14800	68.52
TAC	SM	04-Sep-2024	822.70	818.00	852.00	805.00	829.95	826.30	829.08	44400	368.11	37	33600	75.68
TAINWALCHM	BE	04-Sep-2024	200.04	202.12	204.04	202.12	204.04	204.04	202.93	799	1.62	11	-	-
TAJGVK	EQ	04-Sep-2024	331.70	330.00	336.75	326.30	331.25	330.75	333.45	196937	656.68	10101	94176	47.82
TAKE	EQ	04-Sep-2024	18.53	18.65	18.65	18.30	18.46	18.39	18.46	151510	27.96	661	89377	58.99
TALBROAUTO	EQ	04-Sep-2024	339.85	334.75	344.05	334.00	342.85	340.75	339.98	139371	473.84	8901	68773	49.35
TANLA	EQ	04-Sep-2024	926.65	911.00	936.60	910.00	930.00	928.20	929.38	441079	4099.30	19351	209351	47.46
TAPIFRUIT	SM	04-Sep-2024	138.00	133.00	133.00	131.10	131.10	131.10	131.78	3750	4.94	5	3750	100.00
TARACHAND	EQ	04-Sep-2024	413.00	405.00	432.00	405.00	427.00	422.90	423.02	18394	77.81	898	11737	63.81
TARAPUR	BE	04-Sep-2024	19.05	19.40	19.43	19.40	19.43	19.43	19.42	137611	26.72	280	-	-
TARC	BE	04-Sep-2024	242.56	239.96	248.01	232.00	245.00	244.38	244.07	394491	962.82	3256	-	-
TARIL	BE	04-Sep-2024	729.05	711.00	730.10	705.00	723.00	723.40	724.16	78536	568.73	3659	-	-
TARMAT	BE	04-Sep-2024	83.69	83.69	84.66	83.00	84.38	84.39	84.11	5676	4.77	76	-	-
TARSONS	EQ	04-Sep-2024	450.90	447.85	454.20	447.05	451.20	451.60	451.80	21944	99.14	3276	12922	58.89
TASTYBITE	EQ	04-Sep-2024	13534.15	13480.05	13672.00	13424.20	13499.85	13518.70	13553.14	3238	438.85	1587	1502	46.39
TATACHEM	EQ	04-Sep-2024	1108.30	1106.90	1106.90	1076.30	1083.50	1081.40	1090.26	1108263	12083.00	38081	374368	33.78
TATACOMM	EQ	04-Sep-2024	1981.45	1960.00	1969.20	1944.05	1944.70	1952.10	1954.18	178351	3485.31	14325	82341	46.17
TATACONSUM	EQ	04-Sep-2024	1199.00	1196.05	1198.95	1175.00	1193.45	1194.95	1186.82	1633635	19388.28	53326	876943	53.68
TATAELXSI	EQ	04-Sep-2024	7867.35	7720.00	7812.90	7720.00	7743.80	7748.65	7763.03	156852	12176.47	19089	65322	41.65
TATAGOLD	EQ	04-Sep-2024	7.07	7.08	7.19	7.02	7.05	7.03	7.06	3158814	223.07	9406	2667294	84.44
TATAINVEST	EQ	04-Sep-2024	7116.85	7080.00	7350.00	7080.00	7260.00	7275.85	7253.21	114173	8281.20	25265	40292	35.29
TATAMOTORS	EQ	04-Sep-2024	1085.10	1079.00	1085.00	1072.10	1081.00	1080.45	1078.18	4665908	50306.81	140011	1978369	42.40
TATAPOWER	EQ	04-Sep-2024	433.95	429.70	429.70	419.65	420.95	420.90	423.62	14761838	62534.66	158623	7108779	48.16
TATASTEEL	EQ	04-Sep-2024	152.15	149.50	152.18	149.16	150.95	151.18	150.88	39613696	59767.22	271132	20272632	51.18
TATATECH	EQ	04-Sep-2024	1068.80	1058.00	1068.00	1051.60	1056.75	1056.20	1059.13	2328712	24664.07	78007	1195063	51.32
TATSILV	EQ	04-Sep-2024	8.16	8.14	8.16	8.01	8.06	8.04	8.07	1465224	118.18	3402	1428619	97.50
TATVA	EQ	04-Sep-2024	988.85	988.95	995.00	975.00	980.00	983.75	982.15	36130	354.85	4137	17212	47.64
TBI	ST	04-Sep-2024	245.10	249.50	252.20	245.00	245.00	247.70	249.62	14400	35.95	12	14400	100.00
TBOTEK	EQ	04-Sep-2024	1848.50	1795.00	2001.00	1795.00	1918.00	1928.60	1919.60	129310	2482.23	17369	50547	39.09
TBZ	EQ	04-Sep-2024	210.09	206.45	247.38	205.41	236.93	237.91	231.33	4904188	11344.84	47439	1091975	22.27
TCI	EQ	04-Sep-2024	1102.35	1074.00	1100.00	1073.35	1095.00	1094.75	1089.86	29664	323.30	3823	10361	34.93
TCIEXP	EQ	04-Sep-2024	1107.40	1107.40	1120.00	1099.20	1114.05	1114.50	1109.66	20584	228.41	3527	10720	52.08
TCIFINANCE	BE	04-Sep-2024	11.90	11.90	11.90	11.80	11.80	11.80	11.85	5314	0.63	82	-	-
TCL	SM	04-Sep-2024	180.80	175.80	186.00	175.80	184.00	183.00	180.14	88800	159.96	96	64800	72.97
TCLCONS	BE	04-Sep-2024	41.51	42.34	42.34	40.00	41.99	40.36	41.09	154541	63.50	182	-	-
TCPLPACK	EQ	04-Sep-2024	3333.10	3300.35	3360.00	3250.00	3302.00	3298.05	3277.81	11159	365.77	5667	6167	55.26
TCS	EQ	04-Sep-2024	4512.35	4476.95	4487.00	4436.70	4484.00	4479.25	4468.96	1265505	56554.96	123447	824480	65.15
TDPOWERSYS	EQ	04-Sep-2024	429.20	426.30	444.00	416.25	431.60	431.95	435.30	443774	1931.75	18153	174118	39.24
TEAMLEASE	EQ	04-Sep-2024	3183.15	3155.00	3196.80	3123.00	3135.00	3137.60	3150.25	26052	820.70	4882	18232	69.98
TECH	EQ	04-Sep-2024	44.85	45.25	45.25	43.94	44.60	44.40	44.15	37461	16.54	504	25760	68.76
TECHIN	BE	04-Sep-2024	37.18	37.92	37.92	37.92	37.92	37.92	37.92	4514	1.71	22	-	-
TECHLABS	ST	04-Sep-2024	725.00	705.00	740.00	704.00	710.00	710.60	719.57	19000	136.72	38	19000	100.00
TECHM	EQ	04-Sep-2024	1644.10	1619.75	1650.00	1608.90	1649.85	1645.30	1632.84	1643875	26841.90	80900	1028358	62.56
TECHNOE	BE	04-Sep-2024	1642.85	1635.00	1639.00	1586.90	1602.15	1601.60	1618.76	462393	7485.04	11897	-	-
TECILCHEM	BE	04-Sep-2024	25.00	25.00	25.00	25.00	25.00	25.00	25.00	121	0.03	6	-	-
TEGA	EQ	04-Sep-2024	1705.80	1691.00	1713.20	1683.10	1705.00	1699.25	1701.07	15966	271.59	3351	8714	54.58
TEJASNET	EQ	04-Sep-2024	1333.40	1319.80	1329.00	1299.20	1305.00	1303.55	1311.95	256208	3361.33	18851	138625	54.11
TEMBO	EQ	04-Sep-2024	387.60	385.00	396.00	362.00	394.90	392.20	383.03	1199421	4594.18	19214	319854	26.67
TERASOFT	BE	04-Sep-2024	71.85	70.41	70.50	70.41	70.41	70.41	70.46	16601	11.70	120	-	-
TEXINFRA	EQ	04-Sep-2024	138.36	135.60	137.47	132.31	134.29	133.83	134.91	578494	780.47	7285	292026	50.48
TEXMOPIPES	EQ	04-Sep-2024	74.82	73.85	75.77	73.33	74.80	74.19	74.37	80166	59.62	1075	47210	58.89
TEXRAIL	EQ	04-Sep-2024	236.69	236.99	239.90	233.80	234.81	235.08	237.16	1785127	4233.55	33300	714780	40.04
TFCILTD	EQ	04-Sep-2024	178.50	176.90	178.30	175.00	175.11	175.12	176.37	866969	1529.11	8247	633312	73.05
TFL	BE	04-Sep-2024	33.39	33.00	33.00	33.00	33.00	33.00	33.00	5150	1.70	25	-	-
TGBHOTELS	EQ	04-Sep-2024	16.10	16.00	16.94	15.63	16.01	16.07	16.33	403024	65.80	1423	195326	48.47
TGL	ST	04-Sep-2024	634.70	623.00	649.00	603.00	645.00	639.95	618.05	48000	296.67	40	39600	82.50
THANGAMAYL	EQ	04-Sep-2024	2321.55	2322.50	2395.00	2090.00	2169.80	2174.30	2137.79	2576313	55076.13	57359	1370380	53.19
THEINVEST	BE	04-Sep-2024	182.76	186.00	187.00	183.00	183.00	183.25	185.03	4068	7.53	55	-	-
THEJO	EQ	04-Sep-2024	2630.85	2657.00	2725.85	2611.00	2679.35	2697.05	2685.46	19282	517.81	3815	8680	45.02
THEMISMED	EQ	04-Sep-2024	246.35	246.45	251.00	245.10	248.15	249.60	247.74	50005	123.88	4612	24985	49.97
THERMAX	EQ	04-Sep-2024	4382.45	4359.00	4372.45	4290.00	4339.90	4326.95	4330.12	52410	2269.42	10891	21780	41.56
THOMASCOOK	EQ	04-Sep-2024	219.31	217.00	224.00	208.34	208.34	208.34	213.31	2312347	4932.45	38155	1604243	69.38
THOMASCOTT	BE	04-Sep-2024	239.00	239.00	242.00	235.00	235.00	235.00	238.37	1601	3.82	32	-	-
THYROCARE	EQ	04-Sep-2024	868.85	868.85	885.70	855.85	863.85	861.65	871.27	95113	828.70	9116	38639	40.62
TI	EQ	04-Sep-2024	301.75	300.25	304.00	286.55	291.35	289.35	298.02	3895618	11609.85	55402	1280821	32.88
TIDEWATER	EQ	04-Sep-2024	2500.95	2490.00	2539.10	2481.40	2495.00	2490.90	2509.45	26044	653.56	4354	8334	32.00
TIIL	EQ	04-Sep-2024	3465.10	3459.00	3537.10	3390.05	3409.00	3402.30	3449.91	20977	723.69	5261	9192	43.82
TIINDIA	EQ	04-Sep-2024	4085.55	4075.00	4136.05	4052.05	4111.10	4121.55	4099.65	110233	4519.17	23647	69722	63.25
TIJARIA	BE	04-Sep-2024	14.84	14.84	14.85	14.54	14.54	14.54	14.68	26967	3.96	39	-	-
TIL	BZ	04-Sep-2024	394.75	386.85	398.00	386.85	396.00	396.00	390.77	38013	148.54	71	-	-
TIMESCAN	SM	04-Sep-2024	66.85	66.85	70.15	66.85	70.15	70.15	69.57	32000	22.26	15	30000	93.75
TIMESGTY	EQ	04-Sep-2024	130.42	129.96	131.00	129.96	130.00	130.01	130.03	835	1.09	29	525	62.87
TIMETECHNO	EQ	04-Sep-2024	400.20	395.00	416.00	394.20	416.00	414.40	408.79	1907546	7797.88	43887	472246	24.76
TIMKEN	EQ	04-Sep-2024	3850.15	3800.30	3935.40	3800.05	3827.00	3830.95	3864.89	113605	4390.71	17167	74720	65.77
TIPSFILMS	EQ	04-Sep-2024	536.60	531.00	557.35	525.55	552.90	547.60	547.80	11468	62.82	1062	6615	57.68
TIPSINDLTD	EQ	04-Sep-2024	733.75	734.00	749.90	728.05	742.00	741.00	740.99	297296	2202.95	20783	157808	53.08
TIRUMALCHM	EQ	04-Sep-2024	334.30	329.90	336.05	324.00	330.15	330.00	330.46	260697	861.49	10599	113089	43.38
TIRUPATI	SM	04-Sep-2024	730.00	766.00	766.00	766.00	766.00	766.00	766.00	2750	21.07	3	2750	100.00
TIRUPATIFL	BE	04-Sep-2024	28.66	28.50	29.44	27.22	28.70	28.70	28.37	260212	73.83	1656	-	-
TITAGARH	EQ	04-Sep-2024	1451.55	1440.00	1468.50	1416.20	1438.00	1430.30	1446.11	898053	12986.83	49011	341825	38.06
TITAN	EQ	04-Sep-2024	3621.15	3586.10	3617.50	3568.20	3607.00	3607.70	3598.08	529856	19064.66	55873	217653	41.08
TMB	EQ	04-Sep-2024	471.00	465.00	470.80	464.30	466.85	466.75	468.39	94265	441.53	5002	41284	43.80
TNIDETF	EQ	04-Sep-2024	97.70	97.48	97.50	95.70	96.99	96.92	96.60	81061	78.31	1925	65503	80.81
TNPETRO	EQ	04-Sep-2024	99.19	98.49	99.90	97.82	98.10	98.44	98.65	259561	256.05	5253	123028	47.40
TNPL	EQ	04-Sep-2024	225.08	224.00	225.00	222.50	223.00	222.83	223.61	126894	283.74	3865	82540	65.05
TNTELE	BE	04-Sep-2024	10.79	11.00	11.00	11.00	11.00	11.00	11.00	22360	2.46	43	-	-
TOKYOPLAST	EQ	04-Sep-2024	147.85	147.41	152.66	144.91	147.00	145.73	147.94	75497	111.69	1980	33110	43.86
TOP100CASE	EQ	04-Sep-2024	10.87	10.93	10.99	10.75	10.85	10.84	10.79	144647	15.61	755	125639	86.86
TORNTPHARM	EQ	04-Sep-2024	3426.10	3401.00	3469.45	3395.00	3464.00	3462.85	3432.16	176935	6072.69	29933	101813	57.54
TORNTPOWER	EQ	04-Sep-2024	1712.85	1709.00	1741.00	1680.10	1731.00	1733.65	1714.78	826409	14171.08	40614	381349	46.15
TOTAL	BE	04-Sep-2024	97.79	97.79	100.00	95.38	98.00	98.30	97.61	9516	9.29	123	-	-
TOUCHWOOD	BE	04-Sep-2024	160.23	160.23	163.90	155.60	160.05	159.72	159.38	1528	2.44	56	-	-
TPHQ	BE	04-Sep-2024	1.47	1.45	1.54	1.41	1.54	1.54	1.51	1920723	28.92	1649	-	-
TPLPLASTEH	BE	04-Sep-2024	114.21	112.00	114.95	111.15	112.50	112.61	113.30	38383	43.49	636	-	-
TRACXN	EQ	04-Sep-2024	92.06	91.50	92.70	90.47	92.40	91.90	91.45	784054	717.03	6041	273430	34.87
TRANSTEEL	SM	04-Sep-2024	65.90	65.50	65.50	64.00	64.15	64.30	64.54	70000	45.18	35	54000	77.14
TRANSWIND	SM	04-Sep-2024	31.95	33.10	33.50	30.35	30.35	30.35	32.81	28000	9.19	6	28000	100.00
TREEHOUSE	EQ	04-Sep-2024	22.84	23.00	23.00	21.05	21.35	21.89	22.75	171648	39.05	160	167464	97.56
TREJHARA	EQ	04-Sep-2024	238.57	248.00	250.49	243.00	250.49	250.49	249.55	52978	132.21	308	33183	62.64
TREL	EQ	04-Sep-2024	48.13	47.60	48.90	47.39	48.50	48.22	48.01	390580	187.52	5295	153840	39.39
TRENT	EQ	04-Sep-2024	7042.80	7043.00	7168.95	6950.05	7120.00	7139.90	7067.19	576206	40721.59	82583	369120	64.06
TRF	EQ	04-Sep-2024	528.50	532.50	536.50	525.05	535.00	532.05	532.08	20637	109.81	1076	13866	67.19
TRIDENT	EQ	04-Sep-2024	36.91	36.71	37.64	36.69	36.95	36.91	37.18	6601936	2454.39	24986	2485267	37.64
TRIDHYA	SM	04-Sep-2024	29.25	28.55	28.70	28.00	28.20	28.20	28.36	45000	12.76	11	39000	86.67
TRIGYN	BE	04-Sep-2024	118.30	117.50	118.50	115.80	116.05	116.14	116.63	44463	51.86	417	-	-
TRITURBINE	EQ	04-Sep-2024	762.25	762.00	782.00	755.40	764.00	765.60	769.05	1382930	10635.42	50338	394782	28.55
TRIVENI	EQ	04-Sep-2024	471.40	450.00	480.00	450.00	469.55	469.45	470.40	1004823	4726.67	36112	238797	23.77
TROM	SM	04-Sep-2024	254.80	254.80	255.00	243.00	244.50	244.55	247.28	150000	370.91	112	102000	68.00
TRU	EQ	04-Sep-2024	44.50	44.27	46.11	43.98	45.20	45.15	45.37	2332541	1058.25	11135	1034629	44.36
TRUST	ST	04-Sep-2024	263.60	250.45	264.50	250.45	259.70	255.25	255.30	92400	235.89	76	88800	96.10
TTKHLTCARE	EQ	04-Sep-2024	1598.55	1580.00	1652.00	1575.25	1640.00	1635.95	1621.78	11045	179.13	1422	7441	67.37
TTKPRESTIG	EQ	04-Sep-2024	943.55	915.00	939.50	900.05	925.00	924.50	927.52	121623	1128.07	18079	70412	57.89
TTL	EQ	04-Sep-2024	121.48	120.99	123.48	119.70	122.00	121.76	121.87	19030	23.19	515	10265	53.94
TTML	EQ	04-Sep-2024	95.39	95.00	96.56	94.05	94.60	94.66	95.29	8732200	8320.99	44307	2342430	26.83
TUNWAL	SM	04-Sep-2024	49.60	49.70	50.00	48.45	49.35	49.20	49.33	238000	117.42	116	148000	62.18
TV18BRDCST	EQ	04-Sep-2024	49.53	49.07	50.34	48.95	49.45	49.50	49.55	9354983	4634.98	28200	2982204	31.88
TVSELECT	BE	04-Sep-2024	441.60	433.55	450.00	419.55	440.00	439.45	433.37	42569	184.48	1124	-	-
TVSHLTD	EQ	04-Sep-2024	13908.70	13799.95	14059.60	13728.05	14040.00	14014.85	13973.80	4769	666.41	3603	2846	59.68
TVSMOTOR	EQ	04-Sep-2024	2782.60	2756.70	2783.60	2746.05	2780.95	2774.90	2766.47	512770	14185.62	34149	313496	61.14
TVSSCS	EQ	04-Sep-2024	197.25	195.25	199.74	194.00	196.50	196.08	197.88	1845557	3652.02	24860	948755	51.41
TVSSRICHAK	EQ	04-Sep-2024	4513.85	4513.85	4640.00	4485.05	4559.00	4528.95	4568.53	6890	314.77	2368	2955	42.89
TVTODAY	EQ	04-Sep-2024	271.65	269.55	271.25	268.25	270.10	269.75	269.79	231799	625.38	6211	102608	44.27
TVVISION	BE	04-Sep-2024	14.01	13.72	13.85	13.72	13.74	13.74	13.75	174945	24.05	233	-	-
UBL	EQ	04-Sep-2024	2015.60	2020.00	2043.70	2006.15	2037.85	2026.80	2023.11	450358	9111.24	22279	308631	68.53
UCAL	EQ	04-Sep-2024	185.53	185.95	198.87	184.33	193.60	192.89	192.58	148473	285.94	5371	73252	49.34
UCOBANK	EQ	04-Sep-2024	50.67	50.49	50.74	48.20	50.08	50.02	50.08	3857406	1931.97	16339	1325392	34.36
UDAICEMENT	EQ	04-Sep-2024	34.30	34.00	34.26	33.71	34.03	33.92	34.00	571881	194.42	5256	330689	57.82
UDS	EQ	04-Sep-2024	366.50	364.00	374.40	360.10	365.60	366.45	369.60	942467	3483.38	26827	396385	42.06
UFLEX	EQ	04-Sep-2024	769.70	769.50	786.85	762.20	780.55	781.85	776.12	211675	1642.85	11330	90803	42.90
UFO	EQ	04-Sep-2024	126.94	126.00	129.33	126.00	127.99	127.63	128.03	130311	166.84	3383	57213	43.90
UGARSUGAR	EQ	04-Sep-2024	88.16	87.97	89.90	86.20	89.00	88.63	88.31	1000465	883.55	9786	309203	30.91
UGROCAP	EQ	04-Sep-2024	236.47	232.90	239.00	232.00	232.58	233.78	235.33	177257	417.14	4799	109005	61.50
UJJIVANSFB	EQ	04-Sep-2024	44.62	44.41	44.57	43.96	44.07	44.02	44.18	9191214	4060.75	39011	5741269	62.46
ULTRACEMCO	EQ	04-Sep-2024	11460.80	11392.00	11637.45	11381.85	11601.25	11580.45	11527.59	198185	22845.95	27996	107300	54.14
UMA	SM	04-Sep-2024	37.10	36.50	41.90	36.50	40.90	40.65	39.93	776000	309.85	171	408000	52.58
UMAEXPORTS	BE	04-Sep-2024	136.47	135.00	136.00	130.00	132.80	131.40	132.18	74762	98.82	737	-	-
UMANGDAIRY	BE	04-Sep-2024	106.25	104.11	107.45	104.11	105.90	105.82	105.70	11800	12.47	201	-	-
UMESLTD	BE	04-Sep-2024	7.10	6.74	7.35	6.74	6.74	6.76	6.83	197627	13.50	341	-	-
UNICHEMLAB	EQ	04-Sep-2024	571.70	571.40	579.75	570.00	574.00	574.45	575.35	8043	46.28	1050	4654	57.86
UNIDT	EQ	04-Sep-2024	270.90	271.80	272.15	266.00	271.00	270.05	270.38	22390	60.54	1408	14913	66.61
UNIECOM	EQ	04-Sep-2024	204.02	200.05	209.40	199.52	204.50	204.22	203.52	3067200	6242.32	43754	716292	23.35
UNIENTER	EQ	04-Sep-2024	190.52	190.00	194.90	187.00	191.06	191.57	191.90	118765	227.91	3307	67856	57.13
UNIHEALTH	SM	04-Sep-2024	150.50	154.00	162.95	150.00	162.00	159.10	156.68	66000	103.41	64	50000	75.76
UNIINFO	EQ	04-Sep-2024	37.90	37.55	38.37	37.55	37.90	37.96	38.01	9751	3.71	305	5261	53.95
UNIONBANK	EQ	04-Sep-2024	122.54	120.00	122.65	120.00	122.01	122.06	121.35	7475894	9071.65	38092	4251597	56.87
UNIPARTS	EQ	04-Sep-2024	494.45	493.40	497.05	490.00	492.80	492.00	492.46	46869	230.81	3580	28517	60.84
UNITDSPR	EQ	04-Sep-2024	1478.90	1475.00	1507.00	1465.30	1499.45	1499.35	1493.51	590555	8819.98	44612	312277	52.88
UNITECH	BZ	04-Sep-2024	9.04	9.04	9.49	8.86	9.49	9.43	9.16	5668846	519.23	3914	-	-
UNITEDPOLY	EQ	04-Sep-2024	87.07	85.00	87.85	82.01	85.00	84.82	84.74	50695	42.96	2537	15020	29.63
UNITEDTEA	EQ	04-Sep-2024	411.75	413.90	438.95	405.65	420.00	419.80	422.16	10813	45.65	566	6308	58.34
UNIVASTU	EQ	04-Sep-2024	191.55	189.80	189.80	183.01	185.05	185.21	185.92	18619	34.62	551	13236	71.09
UNIVCABLES	EQ	04-Sep-2024	701.70	700.00	709.00	686.40	693.95	691.10	692.51	81361	563.43	6926	49825	61.24
UNIVPHOTO	EQ	04-Sep-2024	363.70	360.40	368.00	360.00	362.80	364.70	365.27	1585	5.79	252	1010	63.72
UNOMINDA	EQ	04-Sep-2024	1172.10	1153.55	1183.90	1144.60	1167.50	1167.60	1169.25	632592	7396.60	30931	382278	60.43
UPL	EQ	04-Sep-2024	602.20	599.95	610.90	593.05	606.00	607.85	606.29	3139837	19036.45	63518	1143814	36.43
URAVI	BE	04-Sep-2024	488.85	495.00	495.00	480.00	490.00	487.15	487.10	4630	22.55	60	-	-
URBAN	SM	04-Sep-2024	456.45	465.00	468.00	453.50	464.90	463.60	459.50	10000	45.95	25	8400	84.00
URJA	EQ	04-Sep-2024	21.54	21.54	21.71	21.30	21.33	21.35	21.40	1986384	425.00	9522	1002462	50.47
USHAMART	EQ	04-Sep-2024	333.90	331.00	344.90	331.00	340.00	341.20	339.60	1542113	5237.05	22072	1069900	69.38
USK	BE	04-Sep-2024	57.33	57.69	58.00	56.50	56.75	56.77	57.06	108340	61.81	755	-	-
UTIAMC	EQ	04-Sep-2024	1182.10	1170.00	1219.00	1166.25	1185.00	1187.95	1202.48	595757	7163.84	51091	284962	47.83
UTIBANKETF	EQ	04-Sep-2024	52.86	52.11	52.78	51.27	52.73	52.58	52.58	192523	101.22	1697	165383	85.90
UTINEXT50	EQ	04-Sep-2024	80.23	80.22	80.78	79.40	80.46	80.22	80.02	59310	47.46	1341	41120	69.33
UTINIFTETF	EQ	04-Sep-2024	274.46	273.08	274.11	272.19	273.18	273.78	273.44	1856885	5077.46	1017	1836454	98.90
UTISENSETF	EQ	04-Sep-2024	895.57	895.57	895.95	887.01	895.95	894.05	893.17	996	8.90	135	726	72.89
UTISXN50	EQ	04-Sep-2024	92.28	91.92	92.76	91.50	92.67	92.03	91.90	3141	2.89	138	2074	66.03
UTKARSHBNK	EQ	04-Sep-2024	49.54	49.24	49.44	49.06	49.15	49.13	49.25	595433	293.26	5206	381993	64.15
UTSSAV	SM	04-Sep-2024	184.60	184.00	184.00	170.05	171.60	172.35	176.47	450000	794.10	348	286800	63.73
UTTAMSUGAR	EQ	04-Sep-2024	343.70	342.95	351.00	339.70	345.80	344.90	346.32	116060	401.94	6371	53544	46.13
V2RETAIL	BE	04-Sep-2024	1118.65	1114.80	1130.00	1070.00	1097.00	1096.15	1109.58	35925	398.62	1074	-	-
VADILALIND	EQ	04-Sep-2024	4136.80	4136.80	4191.50	4083.05	4160.00	4163.35	4129.44	5659	233.69	1887	2506	44.28
VAIBHAVGBL	EQ	04-Sep-2024	313.05	310.25	324.00	308.40	312.90	316.60	315.98	980702	3098.85	35412	407957	41.60
VAISHALI	EQ	04-Sep-2024	183.10	183.90	193.00	182.36	187.30	187.93	187.58	444733	834.23	4329	273960	61.60
VAKRANGEE	EQ	04-Sep-2024	20.39	20.28	20.51	20.18	20.35	20.33	20.38	2146008	437.29	5196	882099	41.10
VALIANTLAB	EQ	04-Sep-2024	115.45	115.90	120.00	114.97	115.95	116.61	117.50	129811	152.52	3454	52139	40.17
VALIANTORG	EQ	04-Sep-2024	407.25	405.00	414.45	405.00	410.00	410.45	409.93	31426	128.82	3056	17682	56.27
VARDHACRLC	EQ	04-Sep-2024	60.93	60.76	62.25	60.55	61.05	61.02	61.32	55431	33.99	897	30251	54.57
VARDMNPOLY	BE	04-Sep-2024	12.57	12.77	13.19	11.95	12.79	12.44	12.83	1138546	146.05	956	-	-
VARROC	EQ	04-Sep-2024	571.70	570.30	578.00	565.60	571.00	571.30	572.75	224449	1285.54	9082	126521	56.37
VASA	ST	04-Sep-2024	6.75	6.45	7.00	6.45	7.00	6.70	6.68	20000	1.34	5	20000	100.00
VASCONEQ	EQ	04-Sep-2024	68.79	67.95	71.22	67.80	69.49	69.77	69.74	1153177	804.20	12377	442966	38.41
VASWANI	EQ	04-Sep-2024	51.60	50.46	51.46	50.20	50.89	50.52	50.75	90197	45.78	811	57445	63.69
VBL	EQ	04-Sep-2024	1499.85	1498.00	1528.00	1480.05	1520.10	1522.50	1501.85	2089457	31380.59	89794	1310293	62.71
VCL	BE	04-Sep-2024	0.73	0.76	0.76	0.76	0.76	0.76	0.76	111902	0.85	86	-	-
VDEAL	ST	04-Sep-2024	178.50	184.95	187.40	169.60	187.40	187.40	179.45	409200	734.32	285	350400	85.63
VEDL	EQ	04-Sep-2024	464.55	460.45	462.95	455.00	459.60	459.35	458.98	15530065	71279.56	128229	9231762	59.44
VEEKAYEM	SM	04-Sep-2024	196.00	192.00	192.40	191.40	192.40	192.40	191.93	1500	2.88	3	1500	100.00
VELS	SM	04-Sep-2024	50.30	50.30	50.30	50.30	50.30	50.30	50.30	1200	0.60	1	1200	100.00
VENKEYS	EQ	04-Sep-2024	2397.50	2385.05	2559.95	2357.20	2442.95	2443.85	2483.59	293675	7293.67	29561	96948	33.01
VENUSPIPES	EQ	04-Sep-2024	2368.95	2316.20	2365.50	2295.00	2305.00	2305.35	2322.05	44130	1024.72	7308	24738	56.06
VENUSREM	EQ	04-Sep-2024	340.70	343.00	349.00	339.65	343.80	343.50	344.98	34026	117.38	2591	20248	59.51
VERANDA	BE	04-Sep-2024	327.75	319.00	339.80	312.00	330.00	335.95	327.80	189055	619.73	1487	-	-
VERITAAS	SM	04-Sep-2024	170.00	170.00	170.00	170.00	170.00	170.00	170.00	2400	4.08	2	2400	100.00
VERTOZ	EQ	04-Sep-2024	32.73	32.95	34.36	32.12	34.35	34.32	33.92	1187212	402.70	2539	809054	68.15
VESUVIUS	EQ	04-Sep-2024	5524.60	5500.00	5627.60	5315.00	5325.00	5326.95	5457.51	44759	2442.73	10730	27218	60.81
VETO	BE	04-Sep-2024	173.76	173.76	174.45	168.00	170.88	169.57	170.96	64010	109.43	807	-	-
VGUARD	EQ	04-Sep-2024	464.25	463.00	471.00	461.05	465.00	466.70	467.38	611907	2859.90	23111	285110	46.59
VHL	EQ	04-Sep-2024	4086.20	4043.15	4081.45	4005.00	4005.00	4010.40	4029.34	991	39.93	249	764	77.09
VHLTD	BE	04-Sep-2024	116.00	116.00	117.74	113.50	117.74	116.08	114.98	7562	8.69	98	-	-
VIAZ	SM	04-Sep-2024	56.00	56.00	57.95	56.00	57.95	57.95	57.71	16000	9.23	6	14000	87.50
VIDHIING	EQ	04-Sep-2024	445.25	441.20	447.75	441.05	445.00	444.55	443.40	15887	70.44	831	12121	76.30
VIJAYA	EQ	04-Sep-2024	898.75	890.00	908.00	890.00	903.00	901.85	901.84	73247	660.57	4961	41986	57.32
VIJIFIN	BE	04-Sep-2024	2.90	2.95	2.95	2.95	2.95	2.95	2.95	543767	16.04	181	-	-
VIKASECO	EQ	04-Sep-2024	3.77	3.76	3.78	3.75	3.76	3.75	3.76	4301781	161.79	4297	2279669	52.99
VIKASLIFE	EQ	04-Sep-2024	4.85	4.85	4.87	4.82	4.83	4.82	4.83	5863267	283.38	6301	3470245	59.19
VILAS	ST	04-Sep-2024	442.40	433.00	464.00	431.00	434.20	439.55	449.68	61000	274.30	57	56000	91.80
VILINBIO	SM	04-Sep-2024	19.60	19.25	19.25	19.25	19.25	19.25	19.25	8000	1.54	2	8000	100.00
VIMTALABS	EQ	04-Sep-2024	622.90	615.00	642.00	603.15	625.10	631.65	622.08	109108	678.74	9190	35568	32.60
VINATIORGA	EQ	04-Sep-2024	1931.15	1931.15	1950.00	1910.00	1913.00	1913.15	1923.88	33449	643.52	5953	20128	60.18
VINDHYATEL	EQ	04-Sep-2024	2490.55	2455.00	2535.00	2445.00	2465.00	2459.25	2470.99	37063	915.82	5604	19191	51.78
VINEETLAB	EQ	04-Sep-2024	57.90	57.35	62.78	57.35	62.29	61.99	61.19	119595	73.18	2360	66884	55.93
VINNY	BE	04-Sep-2024	4.19	4.17	4.17	4.00	4.05	4.05	4.06	1143872	46.41	2011	-	-
VINNY-RE	BE	04-Sep-2024	0.48	0.40	0.50	0.38	0.40	0.42	0.39	12683115	49.62	2004	-	-
VINSYS	SM	04-Sep-2024	363.25	358.10	361.00	353.30	361.00	361.00	358.26	5000	17.91	10	3500	70.00
VINYAS	ST	04-Sep-2024	941.55	935.00	944.00	928.00	942.00	942.50	938.84	4400	41.31	20	4400	100.00
VINYLINDIA	EQ	04-Sep-2024	405.00	403.10	414.90	403.10	407.05	407.35	409.32	27790	113.75	3829	12407	44.65
VIPCLOTHNG	BE	04-Sep-2024	44.47	44.10	44.50	43.50	44.35	44.19	44.20	71027	31.39	222	-	-
VIPIND	EQ	04-Sep-2024	489.20	483.00	493.65	481.05	490.75	491.00	490.31	391391	1919.04	12510	192110	49.08
VIPULLTD	EQ	04-Sep-2024	35.80	35.70	36.50	35.00	35.70	35.61	35.90	913948	328.08	3040	464215	50.79
VIRINCHI	EQ	04-Sep-2024	33.61	33.46	34.38	33.21	34.05	34.07	33.73	642219	216.65	3090	381133	59.35
VISAKAIND	EQ	04-Sep-2024	110.08	109.61	113.00	109.11	109.40	109.41	110.87	339411	376.31	5305	107355	31.63
VISASTEEL	BE	04-Sep-2024	23.34	24.50	24.50	24.50	24.50	24.50	24.50	6090	1.49	34	-	-
VISHNU	EQ	04-Sep-2024	414.90	414.90	419.50	405.95	409.60	408.20	412.74	140759	580.97	7955	66573	47.30
VISHNUINFR	SM	04-Sep-2024	357.85	347.00	359.00	338.00	348.00	347.00	347.40	19500	67.74	30	14500	74.36
VISHWARAJ	EQ	04-Sep-2024	17.87	17.50	18.09	17.50	17.72	17.71	17.86	1566348	279.71	4928	469712	29.99
VISHWAS	SM	04-Sep-2024	80.10	80.50	81.55	80.50	81.55	81.55	80.90	6400	5.18	4	6400	100.00
VITAL	ST	04-Sep-2024	82.05	81.90	82.00	80.40	80.90	80.90	81.49	27600	22.49	22	26400	95.65
VIVIANA	ST	04-Sep-2024	915.00	923.00	923.00	900.10	919.00	919.00	911.86	3500	31.92	7	3000	85.71
VIVIDHA	EQ	04-Sep-2024	1.21	1.23	1.23	1.13	1.18	1.16	1.17	1530526	17.92	1056	1123028	73.38
VLEGOV	EQ	04-Sep-2024	123.98	123.90	130.17	122.90	130.17	130.17	129.24	3758479	4857.43	8381	844481	22.47
VLINFRA	SM	04-Sep-2024	90.85	90.85	91.70	84.00	85.15	84.95	86.82	372000	322.98	119	225000	60.48
VLSFINANCE	EQ	04-Sep-2024	405.15	403.75	410.00	388.55	390.00	393.85	400.55	233066	933.55	11806	132670	56.92
VMARCIND	SM	04-Sep-2024	439.95	460.00	461.90	443.55	461.90	461.90	459.19	70000	321.43	56	53000	75.71
VMART	EQ	04-Sep-2024	3631.60	3585.00	3699.15	3549.95	3665.05	3666.20	3631.84	8030	291.64	2486	2824	35.17
VOLTAMP	EQ	04-Sep-2024	13912.45	13785.00	14021.75	13761.80	13879.00	13878.65	13890.90	8642	1200.45	4379	4383	50.72
VOLTAS	EQ	04-Sep-2024	1810.95	1790.00	1807.95	1776.80	1780.00	1780.25	1786.38	1456218	26013.55	64315	866278	59.49
VPRPL	EQ	04-Sep-2024	242.48	241.00	243.00	237.99	240.44	240.68	240.08	554674	1331.65	6921	301171	54.30
VR	SM	04-Sep-2024	323.75	349.00	349.00	330.00	337.00	337.00	336.17	9600	32.27	6	9600	100.00
VRAJ	EQ	04-Sep-2024	219.19	219.00	221.23	215.84	217.98	217.82	218.32	78351	171.05	4204	43087	54.99
VRLLOG	EQ	04-Sep-2024	610.85	598.50	610.15	582.90	585.00	585.70	590.47	621351	3668.89	22110	161284	25.96
VSCL	SM	04-Sep-2024	69.00	68.00	68.00	65.60	65.60	65.60	66.80	6000	4.01	2	6000	100.00
VSSL	EQ	04-Sep-2024	283.05	281.60	285.00	281.10	285.00	283.35	283.00	24494	69.32	1891	15277	62.37
VSTIND	EQ	04-Sep-2024	4509.10	4500.00	4545.00	4467.40	4504.95	4499.10	4501.04	127349	5732.03	21692	83137	65.28
VSTL	BE	04-Sep-2024	246.65	246.50	246.50	245.00	245.00	245.00	245.88	4889	12.02	183	-	-
VSTTILLERS	EQ	04-Sep-2024	4302.00	4260.00	4318.55	4239.05	4300.00	4300.85	4294.00	5718	245.53	1559	3946	69.01
VTL	EQ	04-Sep-2024	490.05	491.00	497.25	487.05	489.15	488.75	490.82	175234	860.09	8381	85960	49.05
WABAG	EQ	04-Sep-2024	1266.10	1260.00	1290.25	1246.50	1272.25	1276.95	1275.47	206126	2629.07	22623	116662	56.60
WALCHANNAG	EQ	04-Sep-2024	321.85	320.00	332.80	319.95	321.00	321.80	324.98	466174	1514.98	7888	253294	54.33
WALPAR	SM	04-Sep-2024	62.80	59.70	60.95	59.70	60.95	60.95	60.12	6000	3.61	3	4000	66.67
WANBURY	BE	04-Sep-2024	228.58	229.98	238.90	225.00	237.95	237.89	232.25	133138	309.21	606	-	-
WEALTH	BE	04-Sep-2024	1260.35	1289.85	1289.85	1200.00	1225.00	1222.45	1224.73	7657	93.78	1080	-	-
WEBELSOLAR	BE	04-Sep-2024	941.05	925.30	988.10	912.45	988.10	988.10	978.03	392904	3842.72	12459	-	-
WEIZMANIND	BE	04-Sep-2024	127.98	134.00	134.00	126.00	128.99	127.44	130.94	3157	4.13	67	-	-
WEL	EQ	04-Sep-2024	1364.60	1365.00	1404.00	1358.25	1360.10	1364.25	1384.07	56784	785.93	3454	19437	34.23
WELCORP	EQ	04-Sep-2024	697.45	695.65	701.90	692.10	696.05	696.60	697.06	324480	2261.82	14484	175187	53.99
WELENT	EQ	04-Sep-2024	571.90	568.00	573.10	558.00	560.10	561.30	564.12	192131	1083.84	10293	104234	54.25
WELINV	EQ	04-Sep-2024	1058.90	1031.90	1047.90	990.00	1030.00	1033.00	1026.95	4587	47.11	267	3533	77.02
WELSPUNLIV	EQ	04-Sep-2024	187.33	184.10	192.90	183.50	188.48	188.29	189.78	4946323	9386.93	33174	1824427	36.88
WENDT	EQ	04-Sep-2024	14377.50	14373.85	14999.95	13944.05	14560.00	14657.80	14410.98	895	128.98	406	488	54.53
WESTLIFE	EQ	04-Sep-2024	819.40	824.95	836.00	815.10	815.85	817.15	825.80	196089	1619.30	8355	146755	74.84
WEWIN	BE	04-Sep-2024	72.18	72.18	72.18	71.49	72.00	72.00	71.93	830	0.60	20	-	-
WHEELS	EQ	04-Sep-2024	807.15	807.00	823.85	777.80	822.60	819.75	811.99	29849	242.37	2971	17042	57.09
WHIRLPOOL	EQ	04-Sep-2024	2205.50	2186.55	2225.00	2154.00	2220.00	2217.95	2203.59	168090	3704.02	11397	102642	61.06
WILLAMAGOR	EQ	04-Sep-2024	36.84	36.61	37.54	36.51	36.71	36.81	36.89	2817	1.04	243	2014	71.49
WINDLAS	EQ	04-Sep-2024	840.25	840.00	899.15	823.15	898.00	894.40	875.37	114593	1003.11	12236	50402	43.98
WINDMACHIN	EQ	04-Sep-2024	198.96	196.85	208.90	193.78	208.90	208.78	207.45	397715	825.07	1703	272915	68.62
WINNY	SM	04-Sep-2024	259.50	240.00	263.80	240.00	263.80	263.80	255.97	7000	17.92	6	6000	85.71
WINSOL	SM	04-Sep-2024	340.20	340.00	348.95	339.00	340.05	340.30	342.60	32000	109.63	19	25600	80.00
WINSOME	BE	04-Sep-2024	4.32	4.39	4.39	4.23	4.31	4.30	4.27	26113	1.12	74	-	-
WIPL	BE	04-Sep-2024	205.00	205.00	215.00	200.00	214.88	213.09	210.39	4246	8.93	91	-	-
WIPRO	EQ	04-Sep-2024	536.05	528.00	528.25	516.75	519.65	519.15	520.25	10201064	53071.54	120722	4776336	46.82
WOCKPHARMA	BE	04-Sep-2024	1054.55	1045.00	1071.90	1026.00	1065.10	1069.90	1063.53	195964	2084.14	7596	-	-
WOMANCART	ST	04-Sep-2024	290.00	290.00	303.00	290.00	303.00	303.00	297.67	4800	14.29	3	4800	100.00
WONDERLA	EQ	04-Sep-2024	842.20	835.00	845.00	822.05	840.00	838.10	834.22	186438	1555.30	20496	124358	66.70
WORTH	EQ	04-Sep-2024	146.36	143.00	147.10	141.00	146.00	146.09	144.25	127273	183.60	2011	85184	66.93
WSI	EQ	04-Sep-2024	166.99	165.00	166.01	159.97	161.90	161.07	161.76	219167	354.53	6568	124569	56.84
WSTCSTPAPR	EQ	04-Sep-2024	604.15	596.50	606.85	596.50	600.50	600.95	602.20	68321	411.43	4513	38122	55.80
WTICAB	SM	04-Sep-2024	293.60	297.00	309.20	289.45	307.40	307.55	304.46	400000	1217.84	352	237000	59.25
XCHANGING	EQ	04-Sep-2024	124.72	123.65	125.28	121.20	124.30	124.27	124.07	277704	344.54	4851	140122	50.46
XELPMOC	EQ	04-Sep-2024	119.53	119.00	119.39	115.00	116.50	115.68	116.78	14792	17.27	441	9693	65.53
XPROINDIA	EQ	04-Sep-2024	1173.85	1146.00	1169.95	1145.15	1155.00	1152.70	1158.52	11908	137.96	1779	7134	59.91
YAARI	EQ	04-Sep-2024	13.01	12.90	13.66	12.70	13.66	13.66	13.49	567531	76.55	911	387711	68.32
YASHO	EQ	04-Sep-2024	2017.75	2013.00	2069.90	1986.45	2037.00	2023.40	2028.56	15484	314.10	2826	9419	60.83
YASHOPTICS	SM	04-Sep-2024	92.15	92.85	93.50	91.00	93.00	92.80	91.51	222400	203.51	92	187200	84.17
YATHARTH	EQ	04-Sep-2024	515.80	510.00	524.80	510.00	518.00	518.05	518.39	388428	2013.56	12111	283196	72.91
YATRA	EQ	04-Sep-2024	141.13	141.14	150.00	138.66	143.50	144.36	145.21	1885365	2737.71	23587	812275	43.08
YCCL	SM	04-Sep-2024	23.95	23.15	23.15	23.15	23.15	23.15	23.15	6000	1.39	2	3000	50.00
YESBANK	EQ	04-Sep-2024	23.71	23.49	23.67	23.39	23.60	23.49	23.49	75735143	17790.30	98059	35793953	47.26
YUDIZ	ST	04-Sep-2024	62.10	59.55	61.50	59.50	61.50	60.50	59.87	5600	3.35	7	5600	100.00
YUKEN	EQ	04-Sep-2024	1232.30	1230.00	1255.00	1204.35	1235.00	1239.50	1226.93	10784	132.31	1689	6037	55.98
ZAGGLE	EQ	04-Sep-2024	351.15	346.05	353.25	345.10	348.50	347.75	348.86	413698	1443.22	10349	197551	47.75
ZEAL	SM	04-Sep-2024	200.85	193.05	204.95	193.05	200.00	200.05	200.41	33600	67.34	52	22800	67.86
ZEEL	EQ	04-Sep-2024	136.90	136.00	137.75	135.23	135.50	135.64	136.62	12648718	17280.27	52240	6789598	53.68
ZEELEARN	BE	04-Sep-2024	8.56	8.38	8.38	8.38	8.38	8.38	8.38	195225	16.36	219	-	-
ZEEMEDIA	EQ	04-Sep-2024	13.04	12.99	13.17	12.96	13.00	12.99	13.02	2267445	295.20	3453	1102820	48.64
ZENITHDRUG	SM	04-Sep-2024	110.30	109.00	109.00	103.00	106.50	106.35	105.92	182400	193.21	104	128000	70.18
ZENITHEXPO	BE	04-Sep-2024	267.65	267.65	269.65	254.55	265.90	265.60	262.07	771	2.02	29	-	-
ZENITHSTL	BE	04-Sep-2024	9.75	9.94	9.94	9.94	9.94	9.94	9.94	190945	18.98	108	-	-
ZENSARTECH	EQ	04-Sep-2024	794.70	784.00	796.15	781.00	789.25	790.50	787.82	393160	3097.39	19134	190852	48.54
ZENTEC	EQ	04-Sep-2024	1677.55	1675.00	1700.50	1651.00	1660.40	1659.95	1672.27	325628	5445.38	23261	183984	56.50
ZFCVINDIA	EQ	04-Sep-2024	15469.50	15469.00	15847.55	15301.00	15599.95	15658.05	15637.10	8123	1270.20	3786	3816	46.98
ZIMLAB	EQ	04-Sep-2024	119.40	119.00	121.72	116.15	117.00	117.45	118.66	314355	373.01	7335	155847	49.58
ZODIAC	BE	04-Sep-2024	663.95	650.00	696.70	630.75	682.85	677.25	670.75	17672	118.53	1095	-	-
ZODIACLOTH	BE	04-Sep-2024	128.15	127.05	128.00	123.01	127.70	125.41	125.91	8413	10.59	128	-	-
ZOMATO	EQ	04-Sep-2024	247.70	244.45	245.00	240.40	243.75	242.85	242.66	58762234	142593.74	349556	33083387	56.30
ZOTA	EQ	04-Sep-2024	679.10	679.10	689.95	673.00	679.00	678.20	682.77	27905	190.53	2191	14757	52.88
ZTECH	SM	04-Sep-2024	354.60	340.20	369.00	338.10	366.00	362.90	356.79	80400	286.86	64	43200	53.73
ZUARI	EQ	04-Sep-2024	202.66	201.00	203.48	198.05	198.95	198.83	199.92	164075	328.03	6392	87531	53.35
ZUARIIND	EQ	04-Sep-2024	387.50	384.50	386.80	376.10	380.00	379.00	380.59	133406	507.73	5856	59543	44.63
ZYDUSLIFE	EQ	04-Sep-2024	1114.00	1112.20	1133.35	1107.00	1127.55	1127.90	1121.68	2387605	26781.18	73734	1719802	72.03
ZYDUSWELL	EQ	04-Sep-2024	2238.75	2211.00	2292.90	2201.00	2256.00	2270.05	2254.79	36207	816.39	10376	19341	53.42