nse-sec-bhavdata-full-2024-09-12.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	12-Sep-2024	121.60	115.52	127.68	115.52	127.67	127.67	116.15	13358	15.52	44	11877	88.91
20MICRONS	EQ	12-Sep-2024	307.45	310.20	312.95	303.00	303.55	304.35	306.58	162769	499.02	9962	86876	53.37
21STCENMGM	BE	12-Sep-2024	136.95	139.40	139.40	134.21	134.21	134.21	137.41	33089	45.47	241	-	-
360ONE	EQ	12-Sep-2024	1082.50	1099.60	1112.00	1080.10	1100.00	1108.15	1099.11	396046	4352.98	33036	221124	55.83
3IINFOLTD	EQ	12-Sep-2024	33.05	33.21	33.48	32.92	33.47	33.23	33.22	557078	185.07	4253	180789	32.45
3MINDIA	EQ	12-Sep-2024	35133.35	35349.00	35500.00	34901.10	35260.00	35113.95	35092.27	1922	674.47	1012	621	32.31
3PLAND	BE	12-Sep-2024	43.64	42.51	44.50	42.51	43.88	43.53	43.59	3866	1.68	61	-	-
515GS2025	GS	12-Sep-2024	97.01	97.01	97.01	97.01	97.01	97.01	97.01	1	0.00	1	1	100.00
522GS2025	GS	12-Sep-2024	99.15	100.20	100.20	100.20	100.20	100.20	100.20	1	0.00	1	1	100.00
563GS2026	GS	12-Sep-2024	100.75	100.75	100.75	100.75	100.75	100.75	100.75	55	0.06	3	55	100.00
574GS2026	GS	12-Sep-2024	99.70	99.30	99.35	99.30	99.35	99.35	99.31	21	0.02	8	21	100.00
585GS2030	GS	12-Sep-2024	95.25	94.70	94.70	94.70	94.70	94.70	94.70	100	0.09	1	100	100.00
5PAISA	EQ	12-Sep-2024	506.85	510.60	520.00	505.80	508.35	508.55	508.89	27140	138.11	2812	12904	47.55
622GS2035	GS	12-Sep-2024	92.90	95.00	95.05	95.00	95.05	95.05	95.03	2	0.00	2	1	50.00
63MOONS	EQ	12-Sep-2024	403.60	400.00	409.80	387.20	394.70	396.05	395.23	171346	677.20	5780	100408	58.60
654GS2032	GS	12-Sep-2024	99.60	98.78	98.78	98.78	98.78	98.78	98.78	1000	0.99	1	1000	100.00
667GS2035	GS	12-Sep-2024	99.74	98.46	98.74	98.46	98.51	98.51	98.49	2538	2.50	5	1518	59.81
667GS2050	GS	12-Sep-2024	98.50	98.50	99.88	98.50	99.88	98.88	98.88	2800	2.77	5	2800	100.00
689GS2025	GS	12-Sep-2024	100.65	100.00	101.00	100.00	101.00	101.00	100.29	2800	2.81	3	2000	71.43
68GS2060	GS	12-Sep-2024	97.30	99.40	99.40	99.40	99.40	99.40	99.40	2	0.00	2	2	100.00
695GS2061	GS	12-Sep-2024	99.40	98.30	104.36	98.30	104.36	104.36	103.35	6	0.01	2	5	83.33
697GR2034	GS	12-Sep-2024	99.75	100.50	100.50	99.85	100.00	100.00	99.94	700	0.70	7	700	100.00
699GS2026	GS	12-Sep-2024	102.53	102.53	104.00	102.53	104.00	104.00	102.63	1500	1.54	2	1400	93.33
699GS2051	GS	12-Sep-2024	101.30	101.75	101.75	101.50	101.50	101.50	101.51	72	0.07	3	72	100.00
702GS2027	GS	12-Sep-2024	101.65	102.00	102.00	102.00	102.00	102.00	102.00	700	0.71	4	700	100.00
702GS2031	GS	12-Sep-2024	102.70	102.70	102.70	102.70	102.70	102.70	102.70	200	0.21	2	200	100.00
704GS2029	GS	12-Sep-2024	102.79	102.50	102.50	102.50	102.50	102.50	102.50	300	0.31	3	300	100.00
706GS2028	GS	12-Sep-2024	103.13	103.50	103.70	103.50	103.70	103.70	103.51	110197	114.07	6	110100	99.91
709GS2054	GS	12-Sep-2024	101.52	101.52	101.80	101.52	101.75	101.75	101.62	6313	6.41	4	6313	100.00
710GS2029	GS	12-Sep-2024	103.81	103.85	104.40	103.85	104.00	104.00	103.86	10501	10.91	4	10501	100.00
717GS2030	GS	12-Sep-2024	104.00	103.60	104.64	103.60	103.95	103.95	103.98	2606	2.71	6	2500	95.93
718GS2033	GS	12-Sep-2024	102.89	102.70	102.85	102.61	102.62	102.62	102.76	21750	22.35	6	21750	100.00
718GS2037	GS	12-Sep-2024	103.30	103.26	103.75	103.26	103.31	103.34	103.39	28248	29.21	8	24393	86.35
71GS2034	GS	12-Sep-2024	104.00	103.80	104.43	103.80	104.43	104.43	104.23	500	0.52	7	500	100.00
723GS2039	GS	12-Sep-2024	105.05	105.70	106.40	105.70	106.40	106.40	106.06	700	0.74	7	500	71.43
725GS2063	GS	12-Sep-2024	105.18	104.75	105.70	104.75	105.50	105.69	104.97	603	0.63	7	501	83.08
726GS2032	GS	12-Sep-2024	103.00	103.00	103.25	103.00	103.25	103.25	103.16	7000	7.22	3	7000	100.00
726GS2033	GS	12-Sep-2024	102.75	103.55	103.55	103.55	103.55	103.55	103.55	1	0.00	1	1	100.00
727GS2026	GS	12-Sep-2024	103.25	103.65	103.65	103.00	103.00	103.32	103.33	100	0.10	2	100	100.00
732GS2030	GS	12-Sep-2024	104.17	104.00	104.14	104.00	104.14	104.14	104.00	6100	6.34	2	6100	100.00
733GS2026	GS	12-Sep-2024	103.40	103.39	103.50	103.39	103.40	103.40	103.39	65512	67.73	12	65512	100.00
734GS2064	GS	12-Sep-2024	106.80	108.00	108.00	107.02	108.00	107.97	107.58	1052	1.13	10	1041	98.95
737GS2028	GS	12-Sep-2024	104.54	104.50	104.75	104.50	104.75	104.75	104.61	7400	7.74	8	7400	100.00
738GS2027	GS	12-Sep-2024	103.34	103.45	103.49	103.21	103.49	103.43	103.43	61521	63.63	28	61521	100.00
73GS2053	GS	12-Sep-2024	105.50	106.20	106.20	104.54	105.26	105.26	105.35	1402	1.48	8	951	67.83
741GS2036	GS	12-Sep-2024	106.00	106.05	106.05	106.05	106.05	106.05	106.05	5	0.01	1	5	100.00
746GS2073	GS	12-Sep-2024	109.50	109.00	109.00	107.55	108.35	108.35	108.34	1019	1.10	10	1019	100.00
74GS2062	GS	12-Sep-2024	109.95	109.95	109.95	109.95	109.95	109.95	109.95	5	0.01	1	5	100.00
754GS2036	GS	12-Sep-2024	107.60	107.75	108.25	107.61	107.65	107.78	107.89	264392	285.26	84	263892	99.81
759GS2026	GS	12-Sep-2024	104.32	104.32	104.32	104.32	104.32	104.32	104.32	4	0.00	2	4	100.00
795GS2032	GS	12-Sep-2024	104.50	108.00	108.00	108.00	108.00	108.00	108.00	56	0.06	1	56	100.00
813GS2045	GS	12-Sep-2024	114.95	115.00	115.00	115.00	115.00	115.00	115.00	3	0.00	1	3	100.00
824GS2027	GS	12-Sep-2024	104.40	102.50	104.70	102.50	104.40	104.40	104.51	6644	6.94	27	6614	99.55
83GS2040	GS	12-Sep-2024	111.10	113.90	113.90	113.89	113.89	113.89	113.90	57	0.06	2	57	100.00
83GS2042	GS	12-Sep-2024	115.00	117.00	117.00	117.00	117.00	117.00	117.00	500	0.59	1	500	100.00
915GS2024	GS	12-Sep-2024	102.00	103.40	103.40	103.40	103.40	103.40	103.40	500	0.52	1	500	100.00
92GS2030	GS	12-Sep-2024	118.49	116.00	124.00	114.50	118.90	118.90	116.75	4005	4.68	7	4003	99.95
A2ZINFRA	BE	12-Sep-2024	16.72	16.70	16.70	16.38	16.40	16.40	16.43	86987	14.29	156	-	-
AAATECH	EQ	12-Sep-2024	130.10	132.70	134.00	126.20	127.65	128.00	129.53	38458	49.82	1473	19506	50.72
AADHARHFC	EQ	12-Sep-2024	436.70	439.80	462.00	439.00	457.55	457.80	451.52	1644626	7425.75	42585	901542	54.82
AAKASH	BE	12-Sep-2024	12.58	12.80	12.80	12.41	12.75	12.66	12.59	109381	13.77	601	-	-
AAREYDRUGS	BE	12-Sep-2024	69.09	71.90	71.90	67.00	68.90	68.15	68.57	41653	28.56	290	-	-
AARON	EQ	12-Sep-2024	275.35	275.35	280.00	266.35	268.80	269.10	273.77	13659	37.39	992	6147	45.00
AARTECH	EQ	12-Sep-2024	78.53	78.66	79.99	76.80	78.24	78.59	78.50	55768	43.78	1550	30595	54.86
AARTIDRUGS	EQ	12-Sep-2024	528.70	531.50	539.90	523.00	526.00	526.95	527.85	174053	918.74	10098	70581	40.55
AARTIIND	EQ	12-Sep-2024	570.65	573.50	576.35	566.00	567.85	568.05	569.76	2076282	11829.86	41225	872465	42.02
AARTIPHARM	EQ	12-Sep-2024	674.55	678.90	678.90	663.25	668.00	668.35	668.44	57665	385.46	5946	28962	50.22
AARTISURF	EQ	12-Sep-2024	651.05	657.55	657.55	644.70	648.85	653.00	651.33	7943	51.74	1171	3437	43.27
AARTISURF	P1	12-Sep-2024	196.20	196.20	196.20	183.05	184.00	190.00	187.35	95	0.18	7	55	57.89
AARVEEDEN	BE	12-Sep-2024	46.65	47.58	47.58	46.10	47.58	47.58	46.61	52526	24.48	67	-	-
AARVI	EQ	12-Sep-2024	145.99	145.80	148.00	143.04	145.06	144.91	145.83	22565	32.91	524	16072	71.23
AATMAJ	SM	12-Sep-2024	27.45	28.00	28.35	27.50	27.90	27.90	27.88	18000	5.02	9	16000	88.89
AAVAS	EQ	12-Sep-2024	1777.05	1794.00	1811.00	1775.00	1801.50	1799.00	1795.17	145780	2617.00	13943	46559	31.94
ABAN	EQ	12-Sep-2024	77.98	77.98	78.65	76.60	77.23	76.97	77.51	90265	69.96	1630	56610	62.72
ABB	EQ	12-Sep-2024	7568.95	7622.10	7756.00	7615.05	7701.35	7720.20	7706.22	267442	20609.66	38739	150951	56.44
ABBOTINDIA	EQ	12-Sep-2024	29532.80	29703.25	29877.85	29389.55	29727.65	29690.65	29622.40	13721	4064.49	7386	3234	23.57
ABCAPITAL	EQ	12-Sep-2024	213.86	216.09	221.64	214.83	220.51	220.49	219.07	3569309	7819.43	31710	1467794	41.12
ABCOTS	SM	12-Sep-2024	248.05	260.45	260.45	260.45	260.45	260.45	260.45	2500	6.51	4	2500	100.00
ABDL	EQ	12-Sep-2024	350.60	353.30	365.00	352.10	354.50	354.35	356.54	1482023	5283.95	16591	659269	44.48
ABFRL	EQ	12-Sep-2024	317.35	316.80	327.40	315.65	326.35	326.40	324.06	7988611	25888.19	49995	4835807	60.53
ABGSEC	EQ	12-Sep-2024	102.21	102.27	102.68	102.27	102.67	102.67	102.56	1508	1.55	22	888	58.89
ABINFRA	SM	12-Sep-2024	84.00	83.50	85.25	83.50	84.50	84.50	84.84	18000	15.27	9	18000	100.00
ABMINTLLTD	BE	12-Sep-2024	59.46	59.40	59.40	58.27	58.27	58.27	58.27	1024	0.60	12	-	-
ABSLAMC	EQ	12-Sep-2024	741.65	741.60	761.20	733.45	757.35	754.35	746.50	648278	4839.41	24022	492485	75.97
ABSLBANETF	EQ	12-Sep-2024	51.72	51.72	52.65	51.39	52.42	52.49	52.05	88732	46.19	394	87370	98.47
ABSLLIQUID	EQ	12-Sep-2024	1000.01	1000.00	1000.01	1000.00	1000.01	1000.01	1000.01	1560	15.60	7	1530	98.08
ABSLNN50ET	EQ	12-Sep-2024	77.12	78.49	78.49	77.01	77.90	77.98	77.63	42634	33.10	341	38229	89.67
ABSLPSE	EQ	12-Sep-2024	10.83	11.01	11.02	10.83	11.01	11.00	10.91	190269	20.76	783	102540	53.89
ABSMARINE	SM	12-Sep-2024	277.70	276.00	284.00	273.00	276.00	274.60	277.39	60000	166.43	60	31000	51.67
ACC	EQ	12-Sep-2024	2440.65	2445.10	2475.00	2423.40	2473.75	2467.40	2455.45	270892	6651.61	18191	129580	47.83
ACCELYA	EQ	12-Sep-2024	1778.40	1800.00	1829.00	1780.00	1825.50	1823.40	1816.26	19941	362.18	3740	12710	63.74
ACCENTMIC	SM	12-Sep-2024	286.45	289.50	289.95	280.00	280.55	281.30	283.94	35500	100.80	69	26000	73.24
ACCORD	SM	12-Sep-2024	29.95	31.35	31.40	31.35	31.35	31.35	31.38	8000	2.51	4	8000	100.00
ACCURACY	BE	12-Sep-2024	10.25	10.25	10.25	10.10	10.10	10.10	10.12	97854	9.90	397	-	-
ACE	EQ	12-Sep-2024	1253.10	1265.00	1268.00	1245.00	1249.35	1248.25	1250.34	115737	1447.11	15055	63911	55.22
ACEINTEG	EQ	12-Sep-2024	34.08	34.00	37.90	33.20	37.08	36.98	37.00	334346	123.69	2756	166745	49.87
ACI	EQ	12-Sep-2024	715.60	716.50	720.35	704.60	710.00	710.15	710.97	272632	1938.34	15378	146306	53.66
ACL	EQ	12-Sep-2024	88.57	87.50	89.59	87.50	89.02	88.47	88.45	30088	26.61	1001	14266	47.41
ACLGATI	EQ	12-Sep-2024	100.08	100.50	101.30	99.60	100.50	100.29	100.22	467342	468.39	5213	170821	36.55
ACSAL	SM	12-Sep-2024	89.65	94.10	94.10	86.25	94.10	94.00	92.91	519000	482.23	153	342000	65.90
ADANIENSOL	EQ	12-Sep-2024	998.10	1004.10	1012.00	990.00	1006.00	1008.20	1000.18	692258	6923.83	31407	311523	45.00
ADANIENT	EQ	12-Sep-2024	2937.85	2950.00	3000.00	2917.15	2980.90	2991.00	2962.52	1314173	38932.61	89512	444418	33.82
ADANIGREEN	EQ	12-Sep-2024	1814.45	1822.45	1834.90	1805.30	1806.00	1811.90	1817.17	456050	8287.22	31149	225997	49.56
ADANIPORTS	EQ	12-Sep-2024	1430.60	1444.00	1475.00	1440.20	1468.55	1472.60	1460.68	4003674	58480.95	168362	1243060	31.05
ADANIPOWER	EQ	12-Sep-2024	627.20	633.50	655.00	623.00	649.60	651.10	641.88	5508037	35354.97	118524	1752716	31.82
ADFFOODS	EQ	12-Sep-2024	264.30	265.40	301.60	260.20	291.25	290.15	288.34	6500098	18742.09	117733	1518941	23.37
ADL	EQ	12-Sep-2024	122.17	135.00	146.60	135.00	146.60	146.60	142.71	1324716	1890.54	21500	200037	15.10
ADORWELD	EQ	12-Sep-2024	1342.35	1342.00	1360.00	1328.90	1360.00	1347.90	1339.22	6908	92.51	1347	4574	66.21
ADROITINFO	EQ	12-Sep-2024	18.46	18.80	19.97	18.40	19.13	19.14	19.18	71784	13.77	408	35296	49.17
ADROITPP1	E1	12-Sep-2024	6.20	6.35	6.48	5.83	5.90	6.00	6.17	35631	2.20	125	26979	75.72
ADSL	EQ	12-Sep-2024	290.50	292.45	309.00	291.25	303.50	305.45	302.61	1905662	5766.70	44646	476638	25.01
ADVANIHOTR	EQ	12-Sep-2024	77.17	78.00	80.80	76.56	77.26	76.98	78.16	393769	307.78	8162	73834	18.75
ADVENZYMES	EQ	12-Sep-2024	511.00	516.00	547.65	508.40	531.00	532.20	527.83	2998539	15827.14	84690	838069	27.95
AEGISLOG	EQ	12-Sep-2024	850.20	851.00	855.25	826.00	839.35	837.05	839.02	180623	1515.46	11331	97381	53.91
AEROFLEX	EQ	12-Sep-2024	197.46	200.01	207.10	200.00	202.70	202.25	203.41	4059537	8257.52	52299	1182612	29.13
AERON	ST	12-Sep-2024	160.40	152.40	157.00	152.40	152.40	152.40	152.66	219000	334.33	159	214000	97.72
AESTHETIK	SM	12-Sep-2024	82.95	81.00	88.70	80.80	84.00	84.05	84.50	130000	109.85	60	76000	58.46
AETHER	EQ	12-Sep-2024	1002.25	999.00	1018.40	990.55	1010.50	1008.05	1003.85	193394	1941.38	9810	55501	28.70
AFFLE	EQ	12-Sep-2024	1548.30	1560.00	1579.00	1545.10	1560.00	1559.00	1558.54	119713	1865.78	10087	43546	36.38
AFIL	EQ	12-Sep-2024	113.86	115.00	119.77	114.00	116.48	116.43	117.27	494506	579.91	6467	207644	41.99
AGARIND	EQ	12-Sep-2024	1187.75	1193.00	1202.45	1169.10	1185.00	1191.85	1180.76	34177	403.55	3325	21191	62.00
AGARWALFT	ST	12-Sep-2024	93.50	95.00	96.50	92.50	96.50	96.50	94.75	18000	17.06	6	15000	83.33
AGI	EQ	12-Sep-2024	932.10	934.35	946.00	907.10	920.50	912.30	922.27	147911	1364.15	7538	81611	55.18
AGIIL	EQ	12-Sep-2024	935.95	944.75	945.00	935.50	936.00	939.75	941.20	3433	32.31	151	3157	91.96
AGNI	SM	12-Sep-2024	43.20	43.20	43.70	42.55	43.70	43.70	43.11	20000	8.62	8	10000	50.00
AGRITECH	EQ	12-Sep-2024	211.21	211.51	213.58	205.30	208.75	208.81	208.70	19381	40.45	1237	12642	65.23
AGROPHOS	EQ	12-Sep-2024	44.03	44.45	44.45	43.81	44.41	44.04	44.09	30941	13.64	608	15416	49.82
AGSTRA	EQ	12-Sep-2024	103.51	105.80	106.52	102.96	103.65	103.38	104.01	677725	704.89	7852	253935	37.47
AGUL	SM	12-Sep-2024	61.50	64.35	64.55	64.25	64.55	64.55	64.46	16000	10.31	7	16000	100.00
AHL	EQ	12-Sep-2024	520.25	527.45	539.70	508.90	538.00	538.05	526.56	975994	5139.23	11507	310237	31.79
AHLADA	EQ	12-Sep-2024	114.78	115.00	116.85	113.25	115.10	114.59	114.63	65389	74.95	1315	34547	52.83
AHLEAST	EQ	12-Sep-2024	132.50	132.55	134.50	132.15	132.82	133.15	133.16	6231	8.30	391	3002	48.18
AHLUCONT	EQ	12-Sep-2024	1197.55	1211.55	1250.00	1170.00	1180.00	1178.30	1188.80	92938	1104.85	8295	45400	48.85
AIAENG	EQ	12-Sep-2024	4311.40	4300.00	4363.00	4282.30	4319.90	4320.40	4294.57	241993	10392.56	9032	222424	91.91
AIIL	EQ	12-Sep-2024	1589.50	1589.50	1630.40	1563.50	1623.00	1605.95	1599.45	29749	475.82	3116	16630	55.90
AIMTRON	ST	12-Sep-2024	477.40	485.00	500.00	474.95	490.00	491.65	486.02	104800	509.35	111	104000	99.24
AIRAN	BE	12-Sep-2024	38.39	39.30	40.30	38.60	40.10	40.01	39.65	265591	105.30	1430	-	-
AIROLAM	EQ	12-Sep-2024	132.52	132.58	135.00	128.90	134.70	134.39	131.09	54433	71.35	1944	29311	53.85
AIRTELPP	E1	12-Sep-2024	1174.90	1181.50	1243.50	1181.50	1231.50	1235.15	1216.96	76742	933.92	1289	49906	65.03
AISL	SM	12-Sep-2024	162.00	161.00	170.00	161.00	170.00	169.95	167.13	10800	18.05	9	10800	100.00
AJANTPHARM	EQ	12-Sep-2024	3390.15	3409.65	3485.00	3380.65	3390.00	3391.20	3435.42	138694	4764.72	22774	68894	49.67
AJMERA	EQ	12-Sep-2024	675.00	671.55	684.25	671.55	676.00	680.20	677.53	13306	90.15	2007	6645	49.94
AJOONI	BE	12-Sep-2024	9.69	9.50	9.55	9.20	9.54	9.46	9.28	2008101	186.43	3011	-	-
AKANKSHA	ST	12-Sep-2024	134.25	133.50	133.50	132.00	133.50	133.50	132.88	14000	18.60	7	14000	100.00
AKASH	EQ	12-Sep-2024	38.16	38.30	40.59	37.50	38.35	38.48	38.74	121452	47.05	2114	36319	29.90
AKG	EQ	12-Sep-2024	20.80	21.32	22.89	21.00	22.13	22.11	22.18	348844	77.39	1656	205205	58.82
AKI	EQ	12-Sep-2024	19.65	19.67	20.15	19.20	19.24	19.48	19.66	102797	20.21	580	58895	57.29
AKIKO	SM	12-Sep-2024	80.45	84.00	84.80	75.00	78.75	78.75	79.57	177600	141.31	76	147200	82.88
AKSH-RE	BE	12-Sep-2024	0.17	0.18	0.20	0.18	0.20	0.20	0.20	12340902	24.35	2730	-	-
AKSHAR	BE	12-Sep-2024	1.67	1.69	1.72	1.66	1.72	1.71	1.70	1212989	20.57	1847	-	-
AKSHARCHEM	EQ	12-Sep-2024	338.70	341.05	344.00	330.15	330.55	332.40	334.57	11522	38.55	979	7085	61.49
AKSHOPTFBR	EQ	12-Sep-2024	8.76	8.85	8.95	8.56	8.67	8.68	8.75	325715	28.51	755	183677	56.39
AKUMS	EQ	12-Sep-2024	910.25	928.00	928.80	900.55	902.05	910.50	916.34	209660	1921.19	7552	101711	48.51
AKZOINDIA	EQ	12-Sep-2024	3783.50	3802.60	3868.00	3761.15	3795.00	3790.10	3803.66	11535	438.75	4869	4926	42.70
ALANKIT	EQ	12-Sep-2024	25.10	25.17	25.44	24.70	24.95	24.91	24.98	820805	205.00	3904	386713	47.11
ALBERTDAVD	BE	12-Sep-2024	1525.05	1549.95	1565.00	1520.00	1525.00	1525.75	1536.74	7241	111.28	456	-	-
ALEMBICLTD	EQ	12-Sep-2024	155.01	156.00	156.95	153.73	155.60	155.48	155.09	735421	1140.56	12327	245016	33.32
ALICON	EQ	12-Sep-2024	1472.40	1472.40	1488.60	1449.45	1459.90	1453.40	1466.64	11336	166.26	2133	5710	50.37
ALKALI	EQ	12-Sep-2024	123.89	125.00	125.00	122.05	124.50	124.42	124.07	73052	90.63	876	50584	69.24
ALKEM	EQ	12-Sep-2024	6277.95	6297.35	6428.90	6281.45	6340.00	6347.85	6371.40	292894	18661.44	35413	154201	52.65
ALKYLAMINE	EQ	12-Sep-2024	2274.80	2279.95	2288.00	2233.40	2260.00	2257.85	2254.50	60639	1367.11	8007	25043	41.30
ALLCARGO	EQ	12-Sep-2024	68.68	69.00	69.25	67.38	67.70	67.53	67.94	2798062	1901.06	20126	1237139	44.21
ALLETEC	SM	12-Sep-2024	464.30	474.95	474.95	454.00	455.05	457.45	461.92	26800	123.79	61	17200	64.18
ALLSEC	EQ	12-Sep-2024	1137.55	1147.80	1148.05	1117.45	1143.00	1140.20	1130.67	23019	260.27	3981	11386	49.46
ALMONDZ	BE	12-Sep-2024	30.47	30.90	31.99	30.90	31.99	31.99	31.73	501312	159.08	449	-	-
ALOKINDS	EQ	12-Sep-2024	26.14	26.34	26.48	26.00	26.03	26.05	26.17	12858316	3364.72	28140	3200008	24.89
ALPA	EQ	12-Sep-2024	123.64	125.10	127.68	121.70	122.80	122.95	124.56	285471	355.58	6141	123569	43.29
ALPEXSOLAR	ST	12-Sep-2024	878.95	878.95	878.95	846.05	850.00	857.95	855.28	48800	417.37	110	45600	93.44
ALPHA	EQ	12-Sep-2024	56.66	56.81	57.49	56.80	57.40	57.25	57.12	838196	478.74	3542	396691	47.33
ALPHAETF	EQ	12-Sep-2024	28.31	28.33	29.25	28.33	28.80	28.86	28.65	776895	222.60	2238	504640	64.96
ALPHAGEO	BE	12-Sep-2024	418.45	418.55	427.90	418.55	422.10	423.10	423.56	4162	17.63	109	-	-
ALPL30IETF	EQ	12-Sep-2024	30.81	31.32	31.32	30.75	31.21	31.24	31.15	6866927	2138.73	1506	5916377	86.16
ALPSINDUS	BE	12-Sep-2024	3.75	3.75	3.75	3.67	3.67	3.67	3.69	12604	0.47	66	-	-
ALUWIND	ST	12-Sep-2024	69.55	69.50	69.50	67.25	67.25	67.35	68.21	18000	12.28	6	18000	100.00
AMBANIORGO	SM	12-Sep-2024	96.55	91.75	92.00	91.75	92.00	92.00	91.81	4000	3.67	4	4000	100.00
AMBER	EQ	12-Sep-2024	4420.45	4446.95	4525.35	4410.60	4514.90	4501.70	4470.64	64417	2879.85	14231	31294	48.58
AMBEY	SM	12-Sep-2024	73.10	73.65	75.30	72.30	72.30	72.45	73.76	56000	41.31	27	22000	39.29
AMBICAAGAR	EQ	12-Sep-2024	31.36	31.38	32.75	31.38	31.80	31.85	32.14	42818	13.76	590	31429	73.40
AMBIKCO	EQ	12-Sep-2024	1733.55	1750.90	1789.45	1729.00	1785.00	1773.50	1759.11	29962	527.06	4583	17524	58.49
AMBUJACEM	EQ	12-Sep-2024	623.00	626.10	629.70	620.60	628.90	628.15	626.01	1052634	6589.60	46004	566308	53.80
AMDIND	EQ	12-Sep-2024	74.93	76.81	77.49	74.26	75.25	75.05	75.17	30805	23.16	507	22621	73.43
AMEYA	SM	12-Sep-2024	106.55	106.00	108.00	105.25	108.00	108.00	105.84	18000	19.05	7	16000	88.89
AMIORG	EQ	12-Sep-2024	1456.15	1475.00	1477.40	1408.20	1452.00	1459.45	1440.42	222174	3200.23	18567	108902	49.02
AMJLAND	BE	12-Sep-2024	52.57	53.00	54.00	52.40	53.88	53.12	53.73	27785	14.93	106	-	-
AMNPLST	EQ	12-Sep-2024	315.85	316.10	321.75	315.25	318.85	316.40	318.00	13624	43.32	1879	5071	37.22
AMRUTANJAN	EQ	12-Sep-2024	789.10	793.05	803.80	782.00	782.15	784.90	788.40	24751	195.14	2696	11901	48.08
ANANDRATHI	EQ	12-Sep-2024	3917.60	3940.00	3950.00	3876.85	3895.00	3900.10	3917.83	24221	948.94	1993	20427	84.34
ANANTRAJ	EQ	12-Sep-2024	619.90	627.90	650.00	622.00	636.00	637.40	638.51	2218597	14166.04	54949	692670	31.22
ANDHRAPAP	EQ	12-Sep-2024	110.40	110.75	110.75	107.05	108.70	108.90	108.80	716445	779.50	9803	241383	33.69
ANDHRSUGAR	EQ	12-Sep-2024	109.35	109.70	111.19	108.78	109.95	110.24	110.10	194274	213.90	4080	84879	43.69
ANGELONE	EQ	12-Sep-2024	2396.25	2400.00	2454.00	2371.90	2414.00	2412.20	2409.16	498540	12010.61	42656	119630	24.00
ANIKINDS	BE	12-Sep-2024	95.24	95.00	95.00	93.33	93.33	93.33	94.20	8364	7.88	52	-	-
ANLON	ST	12-Sep-2024	430.35	431.00	449.00	431.00	437.10	438.25	437.22	11200	48.97	24	10400	92.86
ANMOL	BE	12-Sep-2024	31.10	30.95	30.95	30.80	30.80	30.80	30.91	42157	13.03	226	-	-
ANNAPURNA	SM	12-Sep-2024	395.35	398.00	425.00	390.00	423.00	423.55	417.23	325500	1358.09	459	248500	76.34
ANSALAPI	BZ	12-Sep-2024	10.95	11.30	11.49	11.01	11.49	11.49	11.42	58651	6.70	135	-	-
ANTGRAPHIC	BE	12-Sep-2024	2.27	2.37	2.38	2.15	2.36	2.37	2.29	3667822	84.06	3512	-	-
ANUP	EQ	12-Sep-2024	2279.25	2279.25	2340.00	2152.05	2250.00	2224.65	2205.85	44133	973.51	8154	19142	43.37
ANURAS	EQ	12-Sep-2024	769.35	770.70	775.00	763.40	769.90	770.40	767.70	55127	423.21	3094	29161	52.90
APARINDS	EQ	12-Sep-2024	9956.40	9997.00	10430.25	9860.90	10135.00	10094.35	10094.90	233772	23599.06	43006	65511	28.02
APCL	EQ	12-Sep-2024	180.83	181.80	182.60	175.35	177.00	176.68	178.01	23961	42.65	1072	16987	70.89
APCOTEXIND	EQ	12-Sep-2024	439.40	443.40	443.40	435.05	439.00	438.05	438.42	22427	98.32	1195	15751	70.23
APEX	EQ	12-Sep-2024	252.25	254.00	256.70	249.90	253.15	252.70	252.44	113833	287.36	7515	57469	50.49
APLAPOLLO	EQ	12-Sep-2024	1429.30	1431.90	1441.75	1411.15	1430.70	1422.40	1423.53	258298	3676.96	22928	147137	56.96
APLLTD	EQ	12-Sep-2024	1247.70	1240.00	1278.00	1211.10	1218.75	1216.85	1245.28	395190	4921.23	32123	163421	41.35
APOLLO	EQ	12-Sep-2024	101.99	102.90	103.10	101.40	102.70	102.24	102.12	1008012	1029.40	8837	460658	45.70
APOLLOHOSP	EQ	12-Sep-2024	6900.25	6943.00	7096.45	6915.00	7025.80	7061.80	7010.50	831152	58267.92	81523	421593	50.72
APOLLOPIPE	EQ	12-Sep-2024	612.65	619.80	649.85	608.00	628.00	631.90	631.67	110943	700.79	8751	42090	37.94
APOLLOTYRE	EQ	12-Sep-2024	523.65	525.05	528.50	515.70	518.00	518.05	521.42	1652747	8617.76	34036	659022	39.87
APOLSINHOT	EQ	12-Sep-2024	1708.90	1710.00	1722.35	1648.20	1668.95	1663.20	1676.87	4774	80.05	736	2691	56.37
APRAMEYA	SM	12-Sep-2024	62.65	63.00	64.50	63.00	64.40	64.40	64.10	8000	5.13	4	6000	75.00
APS	ST	12-Sep-2024	475.00	483.00	483.00	466.00	475.00	475.90	473.92	14000	66.35	28	12000	85.71
APTECHT	EQ	12-Sep-2024	226.43	227.90	230.34	227.01	227.51	227.68	228.17	151453	345.57	4997	55343	36.54
APTUS	EQ	12-Sep-2024	321.60	322.00	324.50	319.10	323.65	323.65	322.51	422065	1361.19	13989	215549	51.07
ARABIAN	SM	12-Sep-2024	102.75	102.75	112.90	102.75	107.50	108.40	109.29	150000	163.93	71	96000	64.00
ARCHIDPLY	BE	12-Sep-2024	127.77	132.90	134.15	127.77	134.15	134.15	133.30	28592	38.11	231	-	-
ARCHIES	EQ	12-Sep-2024	34.37	35.16	35.99	33.85	33.85	34.17	34.90	558686	194.98	2648	242885	43.47
ARE&M	EQ	12-Sep-2024	1400.00	1400.00	1415.00	1389.00	1404.50	1402.45	1396.99	487440	6809.51	30274	334653	68.66
ARENTERP	BE	12-Sep-2024	51.61	51.61	52.53	50.00	51.50	51.17	51.20	2417	1.24	54	-	-
ARHAM	SM	12-Sep-2024	129.15	131.95	142.05	130.00	142.05	137.75	134.92	26000	35.08	25	23000	88.46
ARIES	EQ	12-Sep-2024	278.35	278.35	282.00	273.50	275.95	275.65	276.43	91035	251.65	3604	45228	49.68
ARIHANTACA	SM	12-Sep-2024	183.80	184.80	188.80	184.80	188.80	188.80	186.65	4800	8.96	6	4800	100.00
ARIHANTCAP	EQ	12-Sep-2024	100.04	102.35	108.00	101.68	105.99	104.55	105.28	2747000	2891.93	16882	1195484	43.52
ARIHANTSUP	EQ	12-Sep-2024	332.00	335.00	344.80	333.80	343.00	340.85	340.87	30446	103.78	3336	15395	50.56
ARISTO	SM	12-Sep-2024	109.45	109.45	109.45	106.00	106.50	106.25	107.32	4800	5.15	3	4800	100.00
ARMANFIN	EQ	12-Sep-2024	1644.55	1680.00	1680.00	1600.90	1611.90	1606.80	1622.40	58872	955.14	8440	37772	64.16
AROGRANITE	EQ	12-Sep-2024	57.74	58.13	62.00	58.09	60.30	60.23	60.70	188068	114.16	2436	87424	46.49
ARROWGREEN	EQ	12-Sep-2024	827.05	833.00	851.80	826.00	836.00	833.65	835.15	31993	267.19	2715	17912	55.99
ARSSINFRA	BE	12-Sep-2024	18.89	18.89	19.69	18.45	19.58	18.82	18.98	10687	2.03	56	-	-
ARTEMISMED	EQ	12-Sep-2024	287.85	288.00	293.25	283.10	283.35	284.55	287.44	142531	409.69	7420	70997	49.81
ARTNIRMAN	BE	12-Sep-2024	64.92	64.90	64.90	61.67	64.00	64.00	62.28	7501	4.67	79	-	-
ARVEE	BE	12-Sep-2024	176.29	176.29	177.00	176.29	176.29	176.29	176.32	209	0.37	10	-	-
ARVIND	EQ	12-Sep-2024	394.70	396.05	402.90	394.65	397.25	396.60	399.11	179581	716.72	9151	58172	32.39
ARVINDFASN	EQ	12-Sep-2024	583.95	590.00	596.00	578.30	585.00	584.20	587.81	914533	5375.72	31711	429643	46.98
ARVSMART	EQ	12-Sep-2024	732.05	732.05	737.45	721.10	727.00	726.65	728.34	29256	213.08	3423	13741	46.97
ASAHIINDIA	EQ	12-Sep-2024	691.15	691.75	693.00	675.05	680.00	678.45	681.34	81455	554.98	5510	31461	38.62
ASAHISONG	BE	12-Sep-2024	503.30	503.30	519.90	503.00	511.05	512.60	513.10	3333	17.10	125	-	-
ASAL	EQ	12-Sep-2024	813.30	814.00	822.55	800.10	809.45	807.45	806.87	22453	181.17	3026	10407	46.35
ASALCBR	EQ	12-Sep-2024	951.70	958.40	959.65	930.10	947.50	951.75	946.15	91344	864.25	9432	43573	47.70
ASHALOG	SM	12-Sep-2024	134.40	135.00	136.00	132.10	132.10	132.55	133.35	36000	48.01	36	31000	86.11
ASHAPURMIN	EQ	12-Sep-2024	304.25	305.75	314.00	304.00	311.00	312.30	308.07	203157	625.86	7754	118688	58.42
ASHIANA	EQ	12-Sep-2024	319.60	322.60	327.00	321.10	324.40	323.95	322.95	35597	114.96	3418	18783	52.77
ASHIMASYN	BE	12-Sep-2024	32.09	32.73	32.73	32.73	32.73	32.73	32.73	23315	7.63	67	-	-
ASHOKA	EQ	12-Sep-2024	247.80	251.05	254.65	245.00	246.94	246.74	247.99	1485335	3683.51	30580	686603	46.23
ASHOKAMET	EQ	12-Sep-2024	19.79	19.60	20.00	19.33	19.40	19.46	19.60	73557	14.42	709	53756	73.08
ASHOKLEY	EQ	12-Sep-2024	241.55	244.45	247.90	242.00	246.10	246.15	244.92	9914360	24282.40	75864	4663149	47.03
ASIANENE	EQ	12-Sep-2024	386.85	392.60	392.60	385.00	387.95	386.30	388.71	86861	337.64	2841	54984	63.30
ASIANHOTNR	EQ	12-Sep-2024	176.20	176.20	183.32	175.00	177.11	176.44	176.92	1089	1.93	131	697	64.00
ASIANPAINT	EQ	12-Sep-2024	3367.45	3370.00	3393.00	3340.30	3368.95	3383.25	3373.72	1643536	55448.29	136297	870552	52.97
ASIANTILES	EQ	12-Sep-2024	85.40	85.99	86.89	85.15	85.65	85.53	85.87	746861	641.36	6173	376233	50.38
ASKAUTOLTD	EQ	12-Sep-2024	451.00	451.00	469.30	451.00	457.80	455.85	457.74	314790	1440.93	9563	109433	34.76
ASMS	EQ	12-Sep-2024	18.74	19.49	19.67	19.21	19.67	19.67	19.61	487899	95.67	758	366498	75.12
ASPINWALL	EQ	12-Sep-2024	297.90	299.50	304.40	298.35	299.90	299.30	300.36	6706	20.14	447	3428	51.12
ASPIRE	SM	12-Sep-2024	79.45	82.00	82.00	79.05	80.00	80.00	80.26	16000	12.84	8	14000	87.50
ASTEC	EQ	12-Sep-2024	1201.55	1204.15	1212.55	1200.05	1205.00	1204.75	1204.91	21176	255.15	1759	17450	82.40
ASTERDM	EQ	12-Sep-2024	408.50	410.45	421.00	409.75	418.30	417.00	418.29	1707645	7142.97	43687	927321	54.30
ASTRAL	EQ	12-Sep-2024	1923.10	1930.00	1948.40	1926.65	1937.70	1939.70	1940.60	510533	9907.42	22915	359848	70.48
ASTRAMICRO	EQ	12-Sep-2024	904.15	904.80	939.90	900.90	934.00	934.50	927.64	994992	9229.91	42733	365312	36.72
ASTRAZEN	EQ	12-Sep-2024	6902.75	6951.10	6966.40	6801.35	6845.90	6827.90	6887.08	10019	690.02	2026	5108	50.98
ASTRON	EQ	12-Sep-2024	23.82	24.40	24.40	23.50	24.30	24.21	23.88	17362	4.15	135	11724	67.53
ATALREAL	BE	12-Sep-2024	7.26	7.29	7.50	7.13	7.30	7.26	7.32	118550	8.68	243	-	-
ATAM	EQ	12-Sep-2024	156.46	158.84	161.85	154.00	154.99	155.12	156.42	273712	428.14	3732	59508	21.74
ATFL	EQ	12-Sep-2024	806.70	816.95	823.20	804.55	811.00	808.90	810.76	18127	146.97	2179	10422	57.49
ATGL	EQ	12-Sep-2024	804.80	804.80	813.90	798.00	805.00	805.80	803.16	531081	4265.41	23378	190705	35.91
ATL	EQ	12-Sep-2024	47.19	47.60	47.69	46.30	46.80	46.51	46.64	543346	253.44	5302	346865	63.84
ATLANTAA	BE	12-Sep-2024	55.02	56.12	56.12	56.12	56.12	56.12	56.12	84027	47.16	38	-	-
ATMASTCO	ST	12-Sep-2024	299.65	296.95	297.00	285.25	288.00	291.20	289.18	50400	145.74	62	44800	88.89
ATUL	EQ	12-Sep-2024	7861.75	7930.00	8016.95	7908.40	7992.85	7994.00	7962.57	48441	3857.15	12326	25107	51.83
ATULAUTO	BE	12-Sep-2024	666.10	675.00	679.90	661.00	667.00	666.20	669.12	26499	177.31	931	-	-
AUBANK	EQ	12-Sep-2024	722.25	727.85	727.85	717.80	721.90	720.50	721.92	969180	6996.68	26544	447435	46.17
AURDIS	SM	12-Sep-2024	400.00	409.80	410.00	391.05	391.05	391.05	401.81	9500	38.17	17	6500	68.42
AURIONPRO	EQ	12-Sep-2024	1816.40	1867.90	1880.00	1735.60	1766.90	1762.85	1772.60	73903	1310.01	9580	40688	55.06
AUROIMPEX	SM	12-Sep-2024	81.50	81.50	83.40	80.70	81.00	82.20	81.74	12800	10.46	8	8000	62.50
AUROPHARMA	EQ	12-Sep-2024	1507.40	1521.50	1578.00	1521.50	1564.15	1561.45	1563.28	4067763	63590.72	134145	1767531	43.45
AURUM	BE	12-Sep-2024	223.45	224.95	227.00	218.20	221.10	225.50	222.61	62676	139.53	409	-	-
AURUMPP1	X1	12-Sep-2024	183.20	185.00	185.00	175.00	176.30	180.25	177.19	3725	6.60	33	3499	93.93
AUSOMENT	BE	12-Sep-2024	93.00	93.00	93.00	91.15	93.00	93.00	92.99	1685	1.57	21	-	-
AUTOAXLES	EQ	12-Sep-2024	1984.15	1994.10	1994.10	1960.00	1976.65	1979.05	1975.19	5657	111.74	1230	3789	66.98
AUTOBEES	EQ	12-Sep-2024	258.00	260.02	263.00	257.03	262.09	262.63	260.41	200962	523.33	2590	87854	43.72
AUTOIETF	EQ	12-Sep-2024	25.78	25.94	26.37	25.74	26.30	26.31	26.06	285871	74.51	2364	139090	48.65
AUTOIND	EQ	12-Sep-2024	142.83	143.60	145.18	142.00	142.00	142.32	143.11	110766	158.52	3867	52290	47.21
AVADHSUGAR	EQ	12-Sep-2024	729.20	730.10	753.90	725.30	739.00	735.55	740.74	89252	661.13	5784	27202	30.48
AVALON	EQ	12-Sep-2024	524.65	529.00	546.00	526.25	534.00	534.60	540.11	544624	2941.54	24942	156342	28.71
AVANTEL	EQ	12-Sep-2024	172.29	172.29	173.79	168.27	170.00	170.65	170.02	442569	752.46	13941	232788	52.60
AVANTIFEED	EQ	12-Sep-2024	673.15	677.35	686.45	668.90	676.00	674.75	674.28	279833	1886.85	15472	102645	36.68
AVG	EQ	12-Sep-2024	471.35	477.00	481.00	470.00	479.00	477.95	476.09	31176	148.43	2586	18130	58.15
AVONMORE	BE	12-Sep-2024	15.32	15.89	15.94	15.35	15.59	15.48	15.47	266697	41.27	289	-	-
AVPINFRA	SM	12-Sep-2024	168.40	169.10	173.50	169.10	172.90	172.65	171.93	104000	178.81	56	88000	84.62
AVROIND	BE	12-Sep-2024	163.25	164.75	166.40	160.00	166.00	163.41	162.64	27394	44.55	205	-	-
AVTNPL	EQ	12-Sep-2024	89.14	89.92	96.65	89.16	95.98	95.13	94.26	2026968	1910.66	16241	784202	38.69
AWFIS	EQ	12-Sep-2024	750.60	759.90	770.00	719.00	727.05	726.55	733.82	494997	3632.39	29666	181723	36.71
AWHCL	EQ	12-Sep-2024	699.20	702.90	706.95	683.55	687.65	686.75	688.71	74440	512.67	5112	44082	59.22
AWL	EQ	12-Sep-2024	357.20	359.45	363.40	357.00	362.00	362.05	360.03	1529924	5508.13	22894	595009	38.89
AXISBANK	EQ	12-Sep-2024	1186.10	1190.10	1205.70	1176.75	1202.60	1203.35	1195.28	7592871	90755.94	211321	4451825	58.63
AXISBNKETF	EQ	12-Sep-2024	521.16	522.51	528.89	521.42	527.29	527.81	526.23	9364	49.28	60	9244	98.72
AXISBPSETF	EQ	12-Sep-2024	11.99	12.50	12.50	11.96	12.01	12.00	12.00	22617	2.71	370	17398	76.92
AXISCADES	EQ	12-Sep-2024	536.35	540.90	561.00	540.05	557.00	554.10	551.21	198912	1096.43	10318	80116	40.28
AXISCETF	EQ	12-Sep-2024	125.52	125.52	127.97	125.52	127.26	127.48	126.77	2277	2.89	97	1625	71.37
AXISGOLD	EQ	12-Sep-2024	61.01	61.28	61.28	60.67	61.00	60.98	60.97	738641	450.36	948	686292	92.91
AXISHCETF	EQ	12-Sep-2024	147.53	149.42	149.63	148.00	149.50	148.94	148.85	2179	3.24	110	1388	63.70
AXISILVER	EQ	12-Sep-2024	84.10	82.84	84.44	82.84	84.13	84.20	84.04	8953	7.52	186	5865	65.51
AXISNIFTY	EQ	12-Sep-2024	270.76	273.39	275.11	269.51	273.66	273.67	273.50	12575	34.39	130	12121	96.39
AXISTECETF	EQ	12-Sep-2024	449.95	454.68	458.99	450.00	455.59	457.38	454.75	713	3.24	63	460	64.52
AXITA	EQ	12-Sep-2024	21.91	22.05	22.56	22.05	22.20	22.27	22.31	6616470	1476.33	17175	2817639	42.59
AXSENSEX	EQ	12-Sep-2024	82.70	83.10	84.29	82.91	84.10	84.20	83.67	142	0.12	20	77	54.23
AYMSYNTEX	BE	12-Sep-2024	171.58	175.01	175.01	175.01	175.01	175.01	175.01	12467	21.82	44	-	-
AZAD	EQ	12-Sep-2024	1578.15	1608.95	1608.95	1565.75	1578.00	1575.95	1581.89	162112	2564.44	17709	63078	38.91
BABAFP	SM	12-Sep-2024	53.25	51.70	52.75	51.70	52.15	52.25	52.33	17600	9.21	10	14400	81.82
BAFNAPH	BE	12-Sep-2024	80.00	80.01	81.48	78.52	79.00	79.01	79.17	4854	3.84	36	-	-
BAGFILMS	EQ	12-Sep-2024	10.08	10.27	10.27	9.81	9.90	9.93	9.97	474990	47.36	1084	238032	50.11
BAHETI	SM	12-Sep-2024	370.20	383.50	383.55	362.20	379.80	379.80	377.26	3000	11.32	4	2250	75.00
BAIDFIN	BE	12-Sep-2024	16.08	15.62	16.25	15.30	15.50	15.55	15.55	208013	32.36	778	-	-
BAJAJ-AUTO	EQ	12-Sep-2024	11420.75	11480.75	11779.25	11443.35	11721.20	11723.50	11658.01	1409151	164278.99	178060	658287	46.72
BAJAJCON	EQ	12-Sep-2024	265.65	267.35	268.40	260.60	265.50	264.15	263.39	347910	916.35	10678	178356	51.26
BAJAJELEC	EQ	12-Sep-2024	992.40	998.00	998.00	971.10	978.05	982.75	985.85	53358	526.03	5843	25712	48.19
BAJAJFINSV	EQ	12-Sep-2024	1833.15	1850.70	1860.00	1816.80	1849.00	1854.85	1839.43	2040386	37531.50	118125	860555	42.18
BAJAJHCARE	EQ	12-Sep-2024	392.50	394.90	398.20	383.85	390.90	389.10	390.31	115673	451.48	7085	50960	44.06
BAJAJHIND	EQ	12-Sep-2024	38.47	38.60	39.34	38.24	38.95	39.05	38.78	9202999	3569.23	26022	2895318	31.46
BAJAJHLDNG	EQ	12-Sep-2024	10314.65	10449.95	10481.35	10262.95	10400.00	10393.80	10382.29	81548	8466.55	18648	55928	68.58
BAJEL	EQ	12-Sep-2024	262.25	265.00	265.20	258.50	259.90	259.50	260.71	197800	515.68	7154	106955	54.07
BAJFINANCE	EQ	12-Sep-2024	7345.55	7420.00	7440.00	7296.60	7417.00	7428.30	7391.68	1446764	106940.22	136881	655196	45.29
BALAJEE	BE	12-Sep-2024	83.00	90.00	94.50	90.00	94.50	94.50	91.59	3583417	3281.96	13443	-	-
BALAJITELE	BE	12-Sep-2024	66.49	66.49	68.03	66.49	67.50	67.59	67.48	57688	38.93	316	-	-
BALAMINES	EQ	12-Sep-2024	2291.45	2296.50	2318.00	2255.00	2262.50	2266.55	2274.78	34807	791.78	5067	14703	42.24
BALAXI	EQ	12-Sep-2024	109.67	110.20	116.50	110.01	111.79	111.34	112.86	64275	72.54	2000	36367	56.58
BALCO	SM	12-Sep-2024	63.75	64.00	64.25	63.35	64.00	64.00	63.92	24000	15.34	20	19200	80.00
BALKRISHNA	EQ	12-Sep-2024	27.08	27.63	27.82	27.02	27.10	27.36	27.36	132903	36.36	1411	58841	44.27
BALKRISIND	EQ	12-Sep-2024	3063.45	3066.00	3114.00	3065.40	3106.30	3110.20	3099.91	146885	4553.30	14582	75299	51.26
BALMLAWRIE	EQ	12-Sep-2024	278.35	280.00	282.40	278.35	281.35	280.05	279.89	250837	702.06	5918	168459	67.16
BALPHARMA	BE	12-Sep-2024	134.86	134.00	137.95	134.00	137.80	137.34	136.69	21638	29.58	302	-	-
BALRAMCHIN	EQ	12-Sep-2024	551.55	557.00	576.00	555.00	568.00	572.75	567.68	2197509	12474.89	29538	936536	42.62
BALUFORGE	EQ	12-Sep-2024	819.70	827.70	831.55	782.95	793.00	789.50	799.75	810851	6484.80	28933	355721	43.87
BANARBEADS	EQ	12-Sep-2024	104.08	105.74	105.80	104.01	104.15	104.38	104.76	15565	16.31	597	6656	42.76
BANARISUG	EQ	12-Sep-2024	3373.00	3392.00	3403.10	3324.05	3401.60	3388.85	3366.49	2190	73.73	926	972	44.38
BANCOINDIA	EQ	12-Sep-2024	670.50	673.00	674.70	665.60	669.55	667.05	668.31	40819	272.80	4670	21997	53.89
BANDHANBNK	EQ	12-Sep-2024	195.69	197.50	197.73	195.30	197.03	196.98	196.55	8449294	16606.76	41923	3675051	43.50
BANG	EQ	12-Sep-2024	57.98	59.90	59.90	57.33	59.38	59.45	59.27	60427	35.82	735	30863	51.07
BANKA	EQ	12-Sep-2024	127.80	129.00	129.00	121.81	124.35	124.49	124.13	20013	24.84	861	6196	30.96
BANKBARODA	EQ	12-Sep-2024	232.80	235.00	237.90	233.20	237.25	237.10	235.79	8287067	19539.67	57774	4137487	49.93
BANKBEES	EQ	12-Sep-2024	523.06	530.00	531.90	523.84	529.76	530.85	527.70	1096974	5788.75	8590	690568	62.95
BANKBETF	EQ	12-Sep-2024	51.31	51.31	52.08	51.00	51.93	51.99	51.80	16059	8.32	278	14375	89.51
BANKETF	EQ	12-Sep-2024	514.77	515.95	523.39	515.80	520.89	521.11	520.28	6109	31.78	507	4770	78.08
BANKETFADD	EQ	12-Sep-2024	51.64	51.01	52.54	51.00	52.35	52.31	52.01	58703	30.53	473	55344	94.28
BANKIETF	EQ	12-Sep-2024	51.83	53.40	53.40	51.51	52.44	52.54	52.34	113485	59.40	1019	68604	60.45
BANKINDIA	EQ	12-Sep-2024	111.23	112.00	112.49	110.22	110.70	110.86	110.96	5439526	6035.63	41124	2723652	50.07
BANKNIFTY1	EQ	12-Sep-2024	523.70	527.50	532.80	524.80	529.36	530.64	528.40	164840	871.01	618	154671	93.83
BANSALWIRE	EQ	12-Sep-2024	443.05	448.70	460.00	433.00	439.95	436.65	439.84	389848	1714.71	9948	157410	40.38
BANSWRAS	EQ	12-Sep-2024	146.22	146.37	147.35	145.80	146.40	146.57	146.41	16340	23.92	575	11955	73.16
BARBEQUE	EQ	12-Sep-2024	616.80	620.00	642.20	616.50	618.30	617.15	624.77	122632	766.17	8395	58868	48.00
BASF	EQ	12-Sep-2024	6713.15	6729.95	6763.90	6625.00	6640.00	6642.45	6692.80	8666	580.00	2736	4940	57.00
BASILIC	ST	12-Sep-2024	580.45	588.70	596.40	563.05	563.05	569.25	577.62	39600	228.74	121	38100	96.21
BASML	EQ	12-Sep-2024	67.64	68.40	69.01	65.34	66.50	66.28	66.60	774063	515.56	6966	368193	47.57
BATAINDIA	EQ	12-Sep-2024	1417.20	1420.00	1431.75	1419.95	1429.75	1428.80	1425.87	282717	4031.16	9434	189103	66.89
BAWEJA	SM	12-Sep-2024	80.35	80.70	82.40	80.70	80.70	80.70	81.31	5600	4.55	7	4000	71.43
BAYERCROP	EQ	12-Sep-2024	6492.10	6506.35	6550.00	6474.70	6530.00	6529.80	6508.76	33879	2205.10	5993	25070	74.00
BBETF0432	EQ	12-Sep-2024	1179.98	1180.31	1184.76	1180.31	1183.50	1183.50	1183.49	182	2.15	7	180	98.90
BBL	EQ	12-Sep-2024	4928.70	4940.00	5064.35	4930.40	5051.00	5047.65	5010.96	16155	809.52	2592	10928	67.64
BBNPNBETF	EQ	12-Sep-2024	50.73	50.73	51.74	50.73	50.97	51.60	51.45	714	0.37	43	462	64.71
BBNPPGOLD	EQ	12-Sep-2024	70.75	71.05	71.10	70.65	71.10	71.10	70.87	361	0.26	15	181	50.14
BBOX	BE	12-Sep-2024	512.55	517.75	524.40	486.95	512.95	510.20	507.54	119435	606.18	3651	-	-
BBTC	EQ	12-Sep-2024	2670.80	2651.80	2740.00	2651.80	2671.30	2673.50	2691.89	69676	1875.60	10334	20152	28.92
BBTCL	EQ	12-Sep-2024	230.50	230.67	237.00	230.60	236.00	235.96	235.69	3163	7.45	245	2173	68.70
BCLIND	EQ	12-Sep-2024	59.32	60.50	60.93	59.50	59.85	59.84	60.02	2840326	1704.82	20607	1105635	38.93
BCONCEPTS	EQ	12-Sep-2024	693.35	703.00	703.00	679.10	685.00	684.95	685.45	16020	109.81	2112	8999	56.17
BDL	EQ	12-Sep-2024	1237.70	1246.95	1252.80	1233.00	1235.80	1237.30	1240.52	368195	4567.53	28387	184365	50.07
BEACON	SM	12-Sep-2024	108.00	108.00	113.00	108.00	110.75	111.10	110.70	104000	115.13	27	94000	90.38
BEARDSELL	EQ	12-Sep-2024	41.19	42.70	45.48	42.04	42.66	42.90	43.44	337819	146.75	3115	103038	30.50
BECTORFOOD	EQ	12-Sep-2024	1820.90	1794.95	2009.00	1784.40	1833.80	1823.75	1910.92	1416301	27064.33	112385	344122	24.30
BEDMUTHA	EQ	12-Sep-2024	204.91	201.50	208.50	200.40	203.00	204.94	205.48	10159	20.87	316	7274	71.60
BEL	EQ	12-Sep-2024	288.05	290.90	292.50	289.00	291.25	291.70	291.11	16102095	46875.07	116045	8185115	50.83
BEML	EQ	12-Sep-2024	3889.80	3928.70	3955.40	3899.50	3930.00	3939.70	3935.62	145655	5732.43	20022	51833	35.59
BEPL	EQ	12-Sep-2024	156.93	157.79	160.00	156.82	158.08	158.05	158.25	1306032	2066.80	18475	491995	37.67
BERGEPAINT	EQ	12-Sep-2024	618.00	621.00	626.90	615.25	618.40	620.85	622.61	1923351	11975.07	47381	736004	38.27
BESTAGRO	EQ	12-Sep-2024	644.70	641.60	655.65	630.10	636.00	636.40	638.98	57373	366.60	4014	31274	54.51
BETA	SM	12-Sep-2024	1759.90	1728.00	1848.00	1700.00	1710.00	1733.20	1754.84	12800	224.62	108	8600	67.19
BEWLTD	SM	12-Sep-2024	1411.40	1425.00	1439.00	1425.00	1439.00	1439.00	1432.00	250	3.58	2	250	100.00
BFINVEST	EQ	12-Sep-2024	601.15	604.70	614.00	603.35	613.70	610.85	608.25	42462	258.27	3710	20758	48.89
BFSI	EQ	12-Sep-2024	24.15	23.92	24.55	23.92	24.43	24.48	24.33	795568	193.56	843	695680	87.44
BFUTILITIE	EQ	12-Sep-2024	764.35	769.95	790.70	760.80	788.95	785.65	782.42	304855	2385.24	17906	145518	47.73
BGRENERGY	BE	12-Sep-2024	46.83	46.00	46.02	45.89	46.02	46.02	45.97	66298	30.48	268	-	-
BHAGCHEM	EQ	12-Sep-2024	391.15	390.50	396.05	377.15	380.00	380.80	384.71	119379	459.27	3142	75372	63.14
BHAGERIA	EQ	12-Sep-2024	262.04	262.42	271.19	260.00	265.90	266.29	264.59	119473	316.12	2879	56718	47.47
BHAGYANGR	EQ	12-Sep-2024	99.31	98.60	100.57	98.60	100.20	100.01	99.66	35940	35.82	1486	17641	49.08
BHANDARI	EQ	12-Sep-2024	7.00	7.15	7.15	6.95	7.00	6.99	7.01	518719	36.34	1219	321864	62.05
BHARATFORG	EQ	12-Sep-2024	1561.70	1569.00	1594.10	1566.30	1585.15	1591.00	1585.77	445898	7070.91	20281	244880	54.92
BHARATGEAR	EQ	12-Sep-2024	107.95	108.03	108.46	107.22	108.07	107.64	107.77	15895	17.13	382	11299	71.09
BHARATRAS	EQ	12-Sep-2024	13681.55	13692.95	14100.00	13210.05	13255.00	13274.25	13686.20	18906	2587.51	7062	4553	24.08
BHARATWIRE	EQ	12-Sep-2024	280.65	281.15	285.45	276.00	280.00	278.65	279.27	123685	345.42	7003	43950	35.53
BHARTIARTL	EQ	12-Sep-2024	1577.80	1596.15	1652.80	1590.10	1634.00	1646.75	1626.30	12204496	198482.02	296745	7448588	61.03
BHARTIHEXA	EQ	12-Sep-2024	1235.95	1240.00	1302.80	1240.00	1288.00	1291.05	1279.69	414532	5304.74	37802	194132	46.83
BHEL	EQ	12-Sep-2024	258.75	260.15	266.50	259.65	265.75	266.00	263.96	12118164	31987.53	99260	3620216	29.87
BHINVIT	IV	12-Sep-2024	112.12	113.90	113.90	112.22	112.98	112.61	112.92	305649	345.15	958	303861	99.42
BIGBLOC	EQ	12-Sep-2024	257.90	135.90	146.44	129.40	135.55	138.83	138.45	2178823	3016.55	46365	357696	16.42
BIKAJI	EQ	12-Sep-2024	854.55	858.30	890.15	836.95	879.00	878.00	868.99	636723	5533.04	26861	262721	41.26
BIL	EQ	12-Sep-2024	539.80	545.50	566.75	529.20	566.75	566.75	558.53	26211	146.40	2125	16421	62.65
BINANIIND	EQ	12-Sep-2024	15.86	16.07	17.44	15.52	17.44	17.30	17.06	308073	52.56	1260	134444	43.64
BIOCON	EQ	12-Sep-2024	385.30	389.10	393.85	374.85	377.00	376.60	384.15	8824201	33898.56	74090	2802619	31.76
BIOFILCHEM	EQ	12-Sep-2024	65.24	65.25	66.62	65.25	66.20	66.21	66.05	39284	25.95	503	23624	60.14
BIRDYS	ST	12-Sep-2024	87.55	83.35	83.35	83.35	83.35	83.35	83.35	1200	1.00	1	1200	100.00
BIRET	RR	12-Sep-2024	274.31	275.25	280.00	275.00	279.96	279.70	277.64	310567	862.27	4678	282196	90.86
BIRLACABLE	EQ	12-Sep-2024	259.70	262.30	289.85	260.25	268.70	269.05	271.43	235025	637.94	13509	42486	18.08
BIRLACORPN	EQ	12-Sep-2024	1330.15	1336.10	1338.80	1270.00	1309.90	1301.25	1305.30	108233	1412.77	11044	56309	52.03
BIRLAMONEY	BE	12-Sep-2024	152.52	152.90	156.39	144.90	153.95	149.96	150.60	62234	93.72	639	-	-
BLAL	EQ	12-Sep-2024	265.90	268.95	272.25	266.50	266.50	267.00	267.81	49525	132.63	2294	26147	52.80
BLBLIMITED	BE	12-Sep-2024	19.90	20.29	20.29	20.29	20.29	20.29	20.29	49202	9.98	59	-	-
BLISSGVS	EQ	12-Sep-2024	126.17	127.50	129.47	124.70	126.95	126.47	126.93	688834	874.35	11479	271599	39.43
BLKASHYAP	EQ	12-Sep-2024	101.07	102.00	104.89	100.64	104.89	103.91	102.80	807503	830.13	8908	376687	46.65
BLS	EQ	12-Sep-2024	438.70	440.95	463.90	439.00	457.70	457.25	456.66	7021935	32066.10	134042	1472751	20.97
BLSE	EQ	12-Sep-2024	233.09	236.48	242.00	231.61	236.97	239.26	236.34	377099	891.22	12877	123465	32.74
BLUECHIP	BE	12-Sep-2024	5.28	5.18	5.38	5.18	5.38	5.38	5.34	99937	5.34	278	-	-
BLUEDART	EQ	12-Sep-2024	8163.10	8187.55	8345.00	8142.60	8181.35	8182.40	8242.89	5722	471.66	1742	2960	51.73
BLUEJET	EQ	12-Sep-2024	497.30	497.35	523.00	497.35	507.00	507.60	511.33	309337	1581.72	7584	130851	42.30
BLUEPEBBLE	SM	12-Sep-2024	268.50	270.00	276.00	270.00	272.00	272.00	272.32	7200	19.61	9	7200	100.00
BLUESTARCO	EQ	12-Sep-2024	1788.25	1780.00	1825.00	1777.25	1825.00	1816.65	1805.72	484008	8739.85	24144	379671	78.44
BMETRICS	SM	12-Sep-2024	140.85	138.90	138.90	138.20	138.20	138.65	138.67	3600	4.99	5	3200	88.89
BODALCHEM	EQ	12-Sep-2024	80.34	80.95	81.60	79.39	80.04	79.92	80.04	538201	430.79	6034	273620	50.84
BOMDYEING	EQ	12-Sep-2024	210.45	212.55	213.49	209.53	212.40	212.47	211.88	908276	1924.48	13843	233553	25.71
BOROLTD	EQ	12-Sep-2024	417.85	420.00	424.20	416.00	422.05	423.25	420.27	109170	458.81	7343	55413	50.76
BORORENEW	EQ	12-Sep-2024	511.40	515.00	517.90	509.20	511.00	511.40	512.57	241478	1237.75	11456	95467	39.53
BOROSCI	EQ	12-Sep-2024	198.96	201.01	203.99	198.50	199.50	199.44	200.77	128602	258.20	4177	58546	45.52
BOSCHLTD	EQ	12-Sep-2024	33209.60	33440.00	34280.00	33437.90	34074.00	34113.90	33939.14	38720	13141.23	14859	7890	20.38
BOSS	ST	12-Sep-2024	74.30	70.60	70.60	70.60	70.60	70.60	70.60	6000	4.24	3	6000	100.00
BPCL	EQ	12-Sep-2024	340.25	343.45	346.20	340.40	342.40	344.30	343.53	15970391	54862.69	201095	8184059	51.25
BPL	BE	12-Sep-2024	116.18	116.70	117.81	114.00	116.50	116.08	116.40	46435	54.05	392	-	-
BRACEPORT	SM	12-Sep-2024	117.05	114.00	124.50	107.25	119.50	121.20	116.19	174400	202.63	107	116800	66.97
BRIGADE	EQ	12-Sep-2024	1320.40	1320.00	1324.30	1308.90	1320.95	1320.20	1319.25	389281	5135.60	24487	305712	78.53
BRITANNIA	EQ	12-Sep-2024	6008.65	6018.65	6128.70	6004.70	6081.35	6109.25	6076.87	548745	33346.50	82148	303039	55.22
BRNL	EQ	12-Sep-2024	48.38	49.20	49.74	48.32	48.37	48.62	48.93	50086	24.51	967	19029	37.99
BROOKS	BE	12-Sep-2024	149.68	157.16	157.16	157.00	157.16	157.16	157.16	254646	400.20	595	-	-
BSE	EQ	12-Sep-2024	2881.90	2888.00	2905.00	2831.75	2871.00	2869.00	2857.89	384636	10992.48	33326	185502	48.23
BSE500IETF	EQ	12-Sep-2024	39.67	40.31	40.31	39.71	40.17	40.16	39.97	111096	44.40	725	73723	66.36
BSHSL	EQ	12-Sep-2024	187.19	191.00	191.00	184.21	184.50	185.07	185.51	16540	30.68	968	9913	59.93
BSL	EQ	12-Sep-2024	216.05	216.00	217.33	213.51	215.20	215.23	215.24	4169	8.97	418	2395	57.45
BSLGOLDETF	EQ	12-Sep-2024	64.20	64.01	64.40	63.82	64.02	64.03	64.03	24118	15.44	351	12797	53.06
BSLNIFTY	EQ	12-Sep-2024	28.60	28.00	29.15	28.00	29.08	29.06	28.85	337369	97.35	4948	209463	62.09
BSLSENETFG	EQ	12-Sep-2024	80.32	81.97	82.26	80.00	82.26	81.73	81.37	2266	1.84	64	2068	91.26
BSOFT	EQ	12-Sep-2024	628.90	635.15	643.40	632.25	638.90	640.30	637.48	2104860	13418.12	41722	902087	42.86
BTML	BE	12-Sep-2024	12.70	12.51	12.51	12.44	12.44	12.44	12.49	199673	24.95	94	-	-
BULKCORP	SM	12-Sep-2024	111.95	110.00	110.00	105.50	106.00	106.35	106.64	10800	11.52	9	10800	100.00
BURNPUR	BE	12-Sep-2024	7.08	7.18	7.25	7.00	7.10	7.08	7.09	90902	6.44	428	-	-
BUTTERFLY	EQ	12-Sep-2024	1124.20	1124.00	1143.20	1080.00	1090.65	1087.80	1103.68	27998	309.01	4558	10795	38.56
BVCL	EQ	12-Sep-2024	61.63	61.05	63.31	60.21	61.00	61.04	61.38	27107	16.64	714	16535	61.00
BYKE	BE	12-Sep-2024	71.18	71.21	71.93	71.01	71.16	71.13	71.19	51528	36.68	218	-	-
CADSYS	SM	12-Sep-2024	122.35	125.70	126.00	117.55	123.00	123.05	122.87	30000	36.86	58	17500	58.33
CALSOFT	EQ	12-Sep-2024	26.42	27.40	27.74	27.09	27.74	27.74	27.66	100831	27.89	249	63065	62.55
CAMLINFINE	EQ	12-Sep-2024	106.32	106.80	107.52	105.40	106.90	106.71	106.55	321157	342.18	4310	163469	50.90
CAMPUS	EQ	12-Sep-2024	300.05	301.00	318.90	298.90	315.05	315.10	312.45	4350147	13591.88	86778	1500320	34.49
CAMS	EQ	12-Sep-2024	4370.60	4407.00	4424.00	4375.00	4403.00	4411.10	4398.96	122320	5380.81	19430	63288	51.74
CANARYS	ST	12-Sep-2024	44.70	44.25	46.90	44.00	46.00	46.00	45.73	136000	62.19	31	120000	88.24
CANBK	EQ	12-Sep-2024	101.75	102.70	104.30	101.92	103.90	103.99	103.26	23673743	24445.82	89955	11215507	47.38
CANFINHOME	EQ	12-Sep-2024	865.50	875.00	914.00	873.05	909.80	908.35	898.77	1794537	16128.69	66542	436336	24.31
CANTABIL	EQ	12-Sep-2024	236.57	238.00	239.05	233.82	235.00	234.90	235.54	130026	306.26	4255	65901	50.68
CAPACITE	EQ	12-Sep-2024	392.45	392.50	403.90	389.75	399.50	400.70	398.96	2767235	11040.26	39974	846950	30.61
CAPITALSFB	EQ	12-Sep-2024	297.85	295.15	308.40	295.15	306.75	305.50	302.27	222509	672.57	5070	187527	84.28
CAPLIPOINT	EQ	12-Sep-2024	1965.00	1975.00	2020.00	1955.05	1965.00	1965.85	1989.95	171784	3418.41	16399	40390	23.51
CAPTRUST	BE	12-Sep-2024	162.87	160.00	163.85	154.72	156.40	156.55	157.20	22391	35.20	384	-	-
CARBORUNIV	EQ	12-Sep-2024	1533.40	1533.40	1534.20	1515.65	1523.60	1524.60	1525.81	58510	892.75	8579	36881	63.03
CAREERP	BE	12-Sep-2024	503.00	503.00	509.00	481.10	483.00	484.75	490.41	10564	51.81	213	-	-
CARERATING	EQ	12-Sep-2024	1001.35	1004.45	1015.00	991.65	1010.00	1010.55	1006.88	34550	347.88	4138	18392	53.23
CARTRADE	EQ	12-Sep-2024	914.90	923.95	978.95	910.05	953.00	951.00	950.43	606081	5760.40	54078	217962	35.96
CARYSIL	EQ	12-Sep-2024	864.80	879.90	885.00	854.25	862.90	859.05	865.57	53506	463.13	4823	26056	48.70
CASTROLIND	EQ	12-Sep-2024	255.95	258.75	263.45	256.70	261.20	260.50	259.79	4147117	10773.80	45774	867822	20.93
CBAZAAR	SM	12-Sep-2024	15.20	15.20	15.50	14.75	15.50	15.50	15.15	24000	3.64	3	16000	66.67
CCCL	EQ	12-Sep-2024	15.31	16.07	16.07	16.07	16.07	16.07	16.07	281558	45.25	212	281558	100.00
CCHHL	BE	12-Sep-2024	21.76	21.76	22.48	21.00	21.63	21.87	21.67	72834	15.78	464	-	-
CCL	EQ	12-Sep-2024	749.30	756.80	760.55	734.10	735.00	738.65	744.82	241215	1796.62	12071	128964	53.46
CDSL	EQ	12-Sep-2024	1359.30	1369.30	1386.00	1366.00	1382.50	1378.25	1374.24	1424053	19569.89	77388	607824	42.68
CEATLTD	EQ	12-Sep-2024	2857.70	2866.95	2894.40	2842.10	2882.90	2882.55	2873.85	82621	2374.40	10706	25459	30.81
CEIGALL	EQ	12-Sep-2024	375.05	378.95	384.00	374.50	380.00	380.45	379.51	592066	2246.97	7721	415611	70.20
CELEBRITY	EQ	12-Sep-2024	17.90	18.27	18.46	18.01	18.15	18.14	18.24	201313	36.73	699	138991	69.04
CELLECOR	SM	12-Sep-2024	49.50	51.50	51.95	50.15	51.85	51.90	51.81	2946000	1526.42	283	2238000	75.97
CELLO	EQ	12-Sep-2024	904.40	914.95	924.35	895.20	919.00	920.10	914.84	144864	1325.28	12068	93445	64.51
CELLPOINT	SM	12-Sep-2024	33.60	34.40	34.40	32.90	33.40	33.40	33.29	38400	12.78	23	24000	62.50
CENTENKA	EQ	12-Sep-2024	740.55	746.95	766.00	729.35	755.00	758.35	747.44	68603	512.76	3068	42347	61.73
CENTEXT	BE	12-Sep-2024	26.35	26.35	26.50	25.75	26.34	26.27	26.10	70232	18.33	467	-	-
CENTRALBK	EQ	12-Sep-2024	58.81	59.10	59.49	58.50	58.52	58.63	58.79	2405379	1414.18	17319	829196	34.47
CENTRUM	EQ	12-Sep-2024	35.71	35.72	36.04	35.43	35.84	35.71	35.64	266566	94.99	2003	128896	48.35
CENTUM	EQ	12-Sep-2024	1733.00	1750.05	1757.20	1713.25	1727.30	1719.05	1725.98	14323	247.21	3228	7437	51.92
CENTURYPLY	EQ	12-Sep-2024	801.30	800.10	806.65	792.05	804.00	801.15	800.74	76306	611.01	7901	37867	49.63
CENTURYTEX	EQ	12-Sep-2024	2613.35	2615.95	2824.95	2570.00	2801.00	2783.10	2708.02	2145914	58111.74	114092	639650	29.81
CERA	EQ	12-Sep-2024	8536.30	8540.55	8655.15	8451.00	8460.00	8458.70	8541.95	19484	1664.31	7745	7999	41.05
CEREBRAINT	BE	12-Sep-2024	14.63	14.33	14.33	14.33	14.33	14.33	14.33	204180	29.26	69	-	-
CESC	EQ	12-Sep-2024	194.44	195.45	197.70	190.65	195.00	195.00	193.87	5846636	11334.72	49799	1808613	30.93
CGCL	EQ	12-Sep-2024	212.01	211.00	213.80	209.00	213.50	213.03	211.60	162322	343.47	4411	83164	51.23
CGPOWER	EQ	12-Sep-2024	689.75	698.00	739.00	692.60	729.00	729.15	722.64	9996859	72241.54	229565	2895890	28.97
CGRAPHICS	SM	12-Sep-2024	189.00	189.50	192.00	187.00	192.00	192.00	188.54	17600	33.18	11	12800	72.73
CHALET	EQ	12-Sep-2024	882.20	887.90	900.15	872.00	895.50	895.45	887.48	85709	760.65	8983	37423	43.66
CHAMBLFERT	EQ	12-Sep-2024	502.30	505.05	511.00	501.25	509.00	507.70	506.02	1052408	5325.39	18584	395887	37.62
CHAVDA	SM	12-Sep-2024	199.55	201.00	201.00	192.65	194.00	193.40	195.50	126000	246.33	125	74000	58.73
CHEMBOND	EQ	12-Sep-2024	601.85	605.00	609.75	595.00	604.50	602.55	599.84	17153	102.89	1720	10731	62.56
CHEMCON	EQ	12-Sep-2024	263.10	264.50	265.65	261.90	263.75	262.75	263.09	31533	82.96	1750	18580	58.92
CHEMFAB	EQ	12-Sep-2024	902.65	900.05	941.95	900.05	926.45	922.35	921.30	14088	129.79	1725	6272	44.52
CHEMPLASTS	EQ	12-Sep-2024	491.15	494.10	498.85	487.45	489.25	490.60	490.96	90756	445.58	5947	35850	39.50
CHENNPETRO	EQ	12-Sep-2024	878.20	880.00	887.00	870.00	877.00	881.20	877.85	593584	5210.80	29131	296840	50.01
CHETANA	SM	12-Sep-2024	86.25	86.75	90.50	83.50	86.00	87.30	86.80	134400	116.66	82	84800	63.10
CHEVIOT	EQ	12-Sep-2024	1479.80	1479.80	1487.75	1441.45	1452.00	1447.25	1458.56	6851	99.93	1432	4288	62.59
CHOICEIN	EQ	12-Sep-2024	454.15	456.80	457.70	450.30	456.00	453.75	452.81	451941	2046.44	8747	181167	40.09
CHOLAFIN	EQ	12-Sep-2024	1521.45	1549.95	1579.00	1541.60	1569.40	1575.55	1565.20	2689481	42095.76	64716	1543106	57.38
CHOLAHLDNG	EQ	12-Sep-2024	1784.80	1789.95	1866.85	1783.60	1859.00	1857.50	1833.90	483961	8875.38	18701	371958	76.86
CIEINDIA	EQ	12-Sep-2024	553.55	551.00	567.00	547.80	566.95	560.30	553.60	618817	3425.75	10279	545274	88.12
CIGNITITEC	EQ	12-Sep-2024	1375.20	1380.00	1396.00	1372.50	1394.90	1390.90	1388.20	202098	2805.52	6755	124770	61.74
CINELINE	EQ	12-Sep-2024	119.27	118.55	122.41	118.18	118.30	118.64	120.11	34435	41.36	1315	18015	52.32
CINEVISTA	BE	12-Sep-2024	22.36	22.36	23.29	21.66	22.33	21.81	22.15	13824	3.06	63	-	-
CIPLA	EQ	12-Sep-2024	1628.35	1635.00	1660.00	1630.55	1652.00	1657.25	1650.09	1728200	28516.77	102467	838690	48.53
CLEAN	EQ	12-Sep-2024	1562.60	1565.45	1579.65	1548.50	1566.00	1571.95	1566.95	112832	1768.02	20020	58601	51.94
CLEDUCATE	BE	12-Sep-2024	124.23	124.35	128.48	119.00	122.29	119.49	123.50	387909	479.06	1768	-	-
CLOUD	ST	12-Sep-2024	23.30	23.60	23.60	22.55	22.80	22.75	22.97	153000	35.15	125	132000	86.27
CLSEL	EQ	12-Sep-2024	228.30	228.10	229.99	226.21	227.00	227.23	227.15	131983	299.80	4177	82832	62.76
CLSL	SM	12-Sep-2024	57.80	57.05	62.80	57.05	61.25	61.25	60.97	96000	58.53	42	74000	77.08
CMMIPL	ST	12-Sep-2024	2.70	2.65	2.65	2.65	2.65	2.65	2.65	30000	0.80	8	30000	100.00
CMNL	SM	12-Sep-2024	97.55	98.00	107.30	98.00	107.30	107.30	104.66	138000	144.43	87	115500	83.70
CMRSL	SM	12-Sep-2024	107.00	112.00	112.35	104.00	105.50	107.15	107.67	44800	48.24	40	39200	87.50
CMSINFO	EQ	12-Sep-2024	548.60	550.95	554.00	540.50	554.00	552.10	549.11	527057	2894.14	23937	319517	60.62
COALINDIA	EQ	12-Sep-2024	483.95	487.00	497.25	482.25	494.30	495.65	489.16	12058489	58985.37	162131	6098232	50.57
COASTCORP	EQ	12-Sep-2024	265.15	265.00	270.50	261.00	262.95	261.80	264.59	39674	104.97	1128	27598	69.56
COCHINSHIP	EQ	12-Sep-2024	1803.90	1820.00	1823.70	1785.00	1812.00	1812.65	1800.73	1228858	22128.45	68993	404727	32.94
COFFEEDAY	BE	12-Sep-2024	36.01	36.00	36.52	34.41	36.00	35.18	35.18	1464863	515.33	3656	-	-
COFORGE	EQ	12-Sep-2024	6841.10	6898.00	6929.00	6810.05	6867.50	6876.50	6865.58	292965	20113.75	33553	117301	40.04
COLPAL	EQ	12-Sep-2024	3653.70	3661.00	3675.35	3632.25	3638.00	3642.95	3645.26	503928	18369.47	31513	380635	75.53
COMMITTED	SM	12-Sep-2024	56.35	59.45	59.45	59.45	59.45	59.45	59.45	1600	0.95	1	1600	100.00
COMMOIETF	EQ	12-Sep-2024	92.41	93.49	94.25	92.41	94.00	94.14	93.44	27126	25.35	986	13916	51.30
COMPUSOFT	EQ	12-Sep-2024	39.02	40.50	41.50	37.66	38.83	38.87	39.51	1679610	663.69	10907	520426	30.98
COMSYN	EQ	12-Sep-2024	67.70	69.93	69.93	67.35	68.20	67.90	67.81	41255	27.98	396	12771	30.96
CONCOR	EQ	12-Sep-2024	937.05	941.45	954.00	938.10	950.70	951.30	944.97	1274303	12041.75	41027	790491	62.03
CONCORDBIO	EQ	12-Sep-2024	1941.00	1956.95	2063.05	1926.10	1996.00	2004.75	1966.80	174125	3424.70	16488	81686	46.91
CONFIPET	EQ	12-Sep-2024	86.73	87.49	88.93	86.00	87.70	87.77	87.02	1020218	887.77	7587	525880	51.55
CONS	EQ	12-Sep-2024	124.99	126.13	129.00	123.00	129.00	126.15	126.37	5242	6.62	132	1578	30.10
CONSOFINVT	EQ	12-Sep-2024	215.67	215.67	220.56	215.11	219.98	218.66	217.44	15283	33.23	1304	7543	49.36
CONSUMBEES	EQ	12-Sep-2024	135.77	136.66	138.40	136.00	137.48	138.14	137.24	170582	234.11	1883	105788	62.02
CONSUMIETF	EQ	12-Sep-2024	125.84	134.10	134.10	125.90	126.96	128.09	127.28	52604	66.96	341	24373	46.33
CONTI	ST	12-Sep-2024	68.25	70.00	70.00	67.00	67.00	67.00	68.07	23331	15.88	7	23331	100.00
CONTROLPR	EQ	12-Sep-2024	794.30	800.00	804.55	797.30	800.00	800.20	799.69	17267	138.08	2203	11278	65.32
COOLCAPS	SM	12-Sep-2024	379.45	398.00	398.00	380.00	388.00	387.95	386.99	252000	975.20	406	251750	99.90
CORALFINAC	BE	12-Sep-2024	63.89	64.40	65.40	60.69	60.69	60.72	61.63	98478	60.69	661	-	-
CORDSCABLE	BE	12-Sep-2024	203.41	206.99	209.00	201.00	209.00	208.15	204.48	19884	40.66	263	-	-
COROMANDEL	EQ	12-Sep-2024	1697.55	1710.85	1713.40	1686.75	1690.75	1692.35	1693.21	285152	4828.24	13511	213440	74.85
COSMOFIRST	EQ	12-Sep-2024	800.60	802.25	813.00	800.25	807.10	807.05	806.46	43099	347.58	3005	25169	58.40
COUNCODOS	BE	12-Sep-2024	7.72	7.66	7.88	7.40	7.61	7.57	7.59	56889	4.32	232	-	-
CPS	SM	12-Sep-2024	250.00	251.80	251.90	251.80	251.90	251.90	251.85	1200	3.02	2	1200	100.00
CPSEETF	EQ	12-Sep-2024	96.51	97.10	98.45	96.60	98.10	98.26	97.41	3081309	3001.45	16289	1704449	55.32
CRAFTSMAN	EQ	12-Sep-2024	5954.40	6043.70	6149.95	5980.00	6119.00	6112.45	6071.12	40221	2441.87	8727	13615	33.85
CRAYONS	SM	12-Sep-2024	118.30	122.75	122.75	119.00	119.00	119.00	120.39	8000	9.63	8	5000	62.50
CREATIVE	EQ	12-Sep-2024	914.10	994.70	994.70	875.00	898.20	906.00	927.25	590521	5475.58	30124	223556	37.86
CREATIVEYE	BE	12-Sep-2024	6.33	6.60	6.60	6.05	6.36	6.34	6.21	8440	0.52	67	-	-
CREDITACC	EQ	12-Sep-2024	1211.45	1228.00	1266.75	1208.25	1257.00	1253.65	1248.77	876323	10943.27	47733	339384	38.73
CREST	EQ	12-Sep-2024	448.65	454.95	454.95	445.10	447.80	448.80	449.78	19992	89.92	1696	10029	50.17
CRISIL	EQ	12-Sep-2024	4642.70	4649.90	4681.60	4609.00	4666.00	4674.10	4647.88	13589	631.60	4495	7476	55.02
CROMPTON	EQ	12-Sep-2024	459.30	463.05	467.65	456.25	458.00	459.00	460.37	3223918	14841.97	78089	2314516	71.79
CROWN	BE	12-Sep-2024	242.80	236.20	242.70	230.70	236.75	233.50	234.65	40541	95.13	475	-	-
CSBBANK	EQ	12-Sep-2024	330.10	331.50	334.95	322.40	324.90	325.05	328.45	191418	628.72	8277	72871	38.07
CSLFINANCE	EQ	12-Sep-2024	452.95	455.20	466.00	440.05	446.00	443.25	448.86	53064	238.18	5683	23948	45.13
CTE	BE	12-Sep-2024	93.64	92.25	95.50	92.25	95.50	95.50	94.90	13853	13.15	44	-	-
CUB	EQ	12-Sep-2024	164.01	165.00	167.49	164.15	166.17	165.66	165.96	3220711	5345.11	28750	719736	22.35
CUBEXTUB	BE	12-Sep-2024	100.43	100.43	101.38	95.40	98.00	98.29	97.35	19229	18.72	175	-	-
CUMMINSIND	EQ	12-Sep-2024	3797.40	3825.00	3832.15	3750.00	3820.00	3822.85	3774.76	676639	25541.51	29053	448117	66.23
CUPID	BE	12-Sep-2024	84.63	85.00	85.78	83.00	84.25	84.43	84.34	204111	172.15	2254	-	-
CYBERMEDIA	EQ	12-Sep-2024	26.46	26.97	27.89	26.57	26.84	26.94	27.05	75302	20.37	1945	23552	31.28
CYBERTECH	BE	12-Sep-2024	235.50	235.00	237.00	227.05	233.30	233.30	232.06	63744	147.93	1145	-	-
CYIENT	EQ	12-Sep-2024	2079.90	2100.00	2136.50	2069.15	2122.70	2118.40	2116.89	429986	9102.33	28746	192830	44.85
CYIENTDLM	EQ	12-Sep-2024	703.05	712.00	719.80	707.05	718.00	716.10	714.96	313773	2243.36	25750	200476	63.89
DABUR	EQ	12-Sep-2024	663.90	663.95	669.50	663.00	665.65	664.75	666.16	2222824	14807.47	49756	1498562	67.42
DALBHARAT	EQ	12-Sep-2024	1898.85	1905.00	1905.00	1875.05	1885.00	1887.35	1887.39	108319	2044.41	9437	55356	51.10
DALMIASUG	EQ	12-Sep-2024	450.35	452.65	474.85	450.60	469.00	468.05	466.95	375708	1754.38	19297	117106	31.17
DAMODARIND	EQ	12-Sep-2024	48.78	49.20	49.99	48.58	49.80	49.25	49.39	22917	11.32	430	13449	58.69
DANGEE	EQ	12-Sep-2024	6.94	7.11	7.11	6.85	7.03	7.01	6.99	136764	9.56	368	110390	80.72
DATAMATICS	EQ	12-Sep-2024	629.40	633.80	639.80	623.45	630.00	630.25	629.29	94146	592.45	5467	48661	51.69
DATAPATTNS	EQ	12-Sep-2024	2696.20	2701.95	2723.95	2666.20	2672.00	2687.05	2686.19	161496	4338.09	14382	111753	69.20
DAVANGERE	EQ	12-Sep-2024	6.84	6.89	6.90	6.65	6.70	6.69	6.71	6474477	434.71	9518	4688316	72.41
DBCORP	EQ	12-Sep-2024	333.60	335.00	337.45	330.00	335.30	335.20	333.94	101003	337.29	10969	32525	32.20
DBL	EQ	12-Sep-2024	554.00	559.00	560.95	548.00	551.00	553.45	552.95	231226	1278.56	9156	89389	38.66
DBOL	EQ	12-Sep-2024	129.88	130.00	132.90	130.00	130.52	132.01	131.71	56046	73.82	2113	29405	52.47
DBREALTY	EQ	12-Sep-2024	192.77	193.00	194.42	188.95	192.00	192.51	191.39	1096893	2099.32	13700	478159	43.59
DBSTOCKBRO	EQ	12-Sep-2024	47.29	47.97	47.97	46.51	47.50	47.24	47.21	19497	9.20	482	11381	58.37
DCAL	EQ	12-Sep-2024	197.53	200.43	203.00	197.50	200.75	201.09	200.28	512978	1027.39	18772	194639	37.94
DCBBANK	EQ	12-Sep-2024	120.01	120.55	120.74	119.47	120.00	120.00	119.94	777774	932.86	6508	490350	63.05
DCG	ST	12-Sep-2024	130.65	131.00	136.00	131.00	131.50	131.85	133.41	38400	51.23	29	36000	93.75
DCI	BE	12-Sep-2024	321.20	314.80	314.80	314.80	314.80	314.80	314.80	3861	12.15	197	-	-
DCM	BE	12-Sep-2024	95.95	97.50	97.50	94.05	95.10	95.45	94.74	13352	12.65	105	-	-
DCMFINSERV	BE	12-Sep-2024	10.20	9.99	9.99	9.99	9.99	9.99	9.99	1335	0.13	19	-	-
DCMNVL	BE	12-Sep-2024	224.87	224.10	227.45	220.00	220.21	220.62	222.53	3688	8.21	62	-	-
DCMSHRIRAM	EQ	12-Sep-2024	1098.20	1100.00	1107.85	1091.00	1102.00	1099.30	1100.38	39860	438.61	4084	22103	55.45
DCMSRIND	EQ	12-Sep-2024	197.53	197.55	201.21	197.05	199.70	198.74	198.82	102758	204.30	4223	59987	58.38
DCW	EQ	12-Sep-2024	93.58	94.50	95.07	91.37	92.71	92.64	92.85	4373916	4061.21	22232	1328070	30.36
DCXINDIA	BE	12-Sep-2024	326.75	331.80	333.00	327.00	330.55	330.80	330.61	137141	453.40	2633	-	-
DECCANCE	EQ	12-Sep-2024	636.75	636.75	646.70	635.00	644.95	642.50	639.82	10769	68.90	1031	4319	40.11
DEEDEV	EQ	12-Sep-2024	335.20	335.20	338.95	331.90	333.65	332.80	332.88	168879	562.16	4210	140858	83.41
DEEM	SM	12-Sep-2024	106.00	105.00	109.00	105.00	108.00	108.35	107.39	11000	11.81	10	8000	72.73
DEEPAKFERT	EQ	12-Sep-2024	1023.85	1031.10	1045.35	999.00	999.00	1009.50	1017.42	715672	7281.36	29118	236679	33.07
DEEPAKNTR	EQ	12-Sep-2024	2919.30	2919.30	2951.50	2910.10	2925.00	2923.05	2926.59	100273	2934.58	10887	31774	31.69
DEEPENR	BE	12-Sep-2024	296.29	294.99	294.99	281.47	281.47	281.47	284.97	85280	243.02	473	-	-
DEEPINDS	EQ	12-Sep-2024	439.40	440.15	452.50	439.05	444.90	445.15	444.95	396429	1763.91	6812	136516	34.44
DELAPLEX	SM	12-Sep-2024	270.40	277.00	277.00	241.55	255.50	254.10	253.09	79200	200.45	128	51000	64.39
DELHIVERY	EQ	12-Sep-2024	410.45	415.00	419.00	411.70	418.00	418.05	414.68	1602341	6644.61	21658	1287447	80.35
DELPHIFX	BE	12-Sep-2024	263.70	268.95	268.95	258.45	258.45	258.45	266.58	20765	55.36	86	-	-
DELTACORP	EQ	12-Sep-2024	129.28	129.65	130.55	128.71	128.82	128.88	129.17	1717037	2217.88	8976	1088331	63.38
DELTAMAGNT	EQ	12-Sep-2024	109.50	107.17	109.58	103.00	103.59	103.61	105.43	89231	94.08	3164	36468	40.87
DEN	EQ	12-Sep-2024	51.13	51.70	51.76	51.00	51.23	51.18	51.28	854816	438.31	4825	387283	45.31
DENEERS	SM	12-Sep-2024	190.00	189.00	189.00	187.00	187.00	187.00	188.00	1200	2.26	2	1200	100.00
DENORA	EQ	12-Sep-2024	1607.85	1623.40	1628.70	1576.50	1594.00	1591.85	1599.64	9121	145.90	1803	3835	42.05
DENTALKART	SM	12-Sep-2024	557.75	555.00	567.00	555.00	563.65	563.65	560.87	17750	99.55	59	15500	87.32
DESTINY	ST	12-Sep-2024	69.95	73.40	73.40	73.40	73.40	73.40	73.40	15000	11.01	3	15000	100.00
DEVIT	EQ	12-Sep-2024	132.70	133.70	135.46	128.22	131.00	130.37	130.91	39611	51.85	1170	21610	54.56
DEVYANI	EQ	12-Sep-2024	188.94	190.20	190.45	184.27	186.90	186.68	186.88	2152194	4021.92	43771	1064649	49.47
DGCONTENT	BE	12-Sep-2024	39.05	39.05	41.00	37.10	38.00	37.91	39.15	29063	11.38	132	-	-
DHAMPURSUG	EQ	12-Sep-2024	209.81	211.00	213.59	209.52	211.75	212.15	211.64	225975	478.26	6110	71942	31.84
DHANBANK	EQ	12-Sep-2024	38.07	38.35	38.67	38.01	38.30	38.35	38.32	698256	267.58	4917	328589	47.06
DHANI	EQ	12-Sep-2024	51.44	52.00	52.75	51.42	52.05	52.18	51.98	2282188	1186.37	10654	854040	37.42
DHANUKA	EQ	12-Sep-2024	1606.05	1608.00	1626.30	1580.20	1591.85	1586.50	1593.29	30416	484.62	5006	12529	41.19
DHARIWAL	SM	12-Sep-2024	147.65	145.25	148.00	143.50	146.00	147.30	145.45	61200	89.01	42	51600	84.31
DHARMAJ	EQ	12-Sep-2024	345.30	345.30	354.90	338.00	345.00	346.50	344.96	103173	355.90	8541	42178	40.88
DHRUV	BE	12-Sep-2024	126.67	129.20	129.20	129.00	129.20	129.20	129.20	277	0.36	5	-	-
DHTL	ST	12-Sep-2024	121.60	116.00	116.00	115.55	115.55	115.55	115.70	9600	11.11	8	8000	83.33
DHUNINV	EQ	12-Sep-2024	2588.40	2580.05	2580.05	2329.60	2329.60	2334.30	2451.06	58565	1435.46	8672	16359	27.93
DIACABS	BE	12-Sep-2024	1384.55	1384.65	1384.65	1360.00	1360.00	1360.00	1360.16	228847	3112.67	317	-	-
DIAMINESQ	EQ	12-Sep-2024	557.20	567.50	567.50	548.70	550.00	553.85	553.09	7556	41.79	786	5710	75.57
DIAMONDYD	EQ	12-Sep-2024	814.65	819.90	821.90	811.05	816.50	815.10	815.65	63377	516.94	3993	28788	45.42
DICIND	BE	12-Sep-2024	726.00	735.00	735.00	721.25	721.25	721.25	728.73	1287	9.38	23	-	-
DIGIDRIVE	BE	12-Sep-2024	47.28	47.50	48.20	45.45	46.50	46.11	46.51	51521	23.96	336	-	-
DIGIKORE	ST	12-Sep-2024	437.05	437.05	438.00	432.10	434.00	434.95	434.82	4600	20.00	21	4600	100.00
DIGISPICE	BE	12-Sep-2024	33.64	33.64	34.67	33.20	33.99	33.64	33.98	59818	20.32	320	-	-
DIGJAMLMTD	BE	12-Sep-2024	84.06	84.50	86.49	82.01	83.52	83.51	84.17	550	0.46	23	-	-
DIL	EQ	12-Sep-2024	5.96	5.98	5.98	5.90	5.92	5.92	5.93	378749	22.45	1147	241686	63.81
DISHTV	EQ	12-Sep-2024	14.07	14.19	14.25	13.81	13.98	13.95	14.02	7893756	1106.93	8618	2273744	28.80
DIVGIITTS	EQ	12-Sep-2024	625.60	625.20	630.65	616.20	622.20	624.35	622.81	75838	472.32	5529	45487	59.98
DIVISLAB	EQ	12-Sep-2024	5439.30	5450.00	5513.00	5396.20	5471.25	5482.80	5460.39	763771	41704.90	82964	349390	45.75
DIVOPPBEES	EQ	12-Sep-2024	86.30	86.80	87.92	86.55	87.71	87.74	87.06	58523	50.95	1243	37747	64.50
DIXON	EQ	12-Sep-2024	12724.30	13000.00	13100.00	12781.65	12877.00	12852.60	12869.74	410265	52800.03	58404	145349	35.43
DJML	BE	12-Sep-2024	136.89	140.90	141.50	130.30	135.70	133.72	133.46	74646	99.62	468	-	-
DKEGL	SM	12-Sep-2024	74.55	71.65	73.50	71.65	73.50	73.50	72.35	21000	15.19	10	15000	71.43
DLF	EQ	12-Sep-2024	824.00	830.00	837.05	827.30	834.90	835.90	832.93	1310892	10918.78	38203	712938	54.39
DLINKINDIA	EQ	12-Sep-2024	687.50	708.50	721.00	671.05	681.00	676.95	699.47	806849	5643.70	33309	304152	37.70
DMART	EQ	12-Sep-2024	5299.10	5330.00	5376.05	5216.90	5236.00	5238.55	5279.45	380591	20093.11	48040	243524	63.99
DMCC	EQ	12-Sep-2024	282.20	283.70	291.00	281.05	290.00	288.75	286.93	30299	86.94	1629	18184	60.02
DNAMEDIA	BE	12-Sep-2024	5.64	5.70	5.75	5.70	5.75	5.75	5.75	65267	3.75	76	-	-
DODLA	EQ	12-Sep-2024	1227.30	1235.40	1238.95	1215.05	1226.70	1225.40	1226.78	26088	320.04	4502	11575	44.37
DOLATALGO	EQ	12-Sep-2024	176.85	178.00	178.50	171.45	174.50	175.21	174.06	714237	1243.19	15313	336834	47.16
DOLLAR	EQ	12-Sep-2024	515.30	517.90	519.45	511.10	515.30	515.40	515.51	80238	413.63	3226	55429	69.08
DOLLEX	SM	12-Sep-2024	35.05	35.40	35.40	35.40	35.40	35.40	35.40	4000	1.42	1	4000	100.00
DOLPHIN	BE	12-Sep-2024	627.35	635.85	647.95	605.60	637.80	631.60	632.15	1956	12.36	144	-	-
DOMS	EQ	12-Sep-2024	2752.05	2770.00	2859.00	2740.00	2810.00	2810.85	2814.22	161404	4542.26	19505	53426	33.10
DONEAR	BE	12-Sep-2024	121.76	121.40	123.99	119.10	121.00	120.89	120.91	29659	35.86	269	-	-
DPABHUSHAN	EQ	12-Sep-2024	1693.85	1694.85	1715.10	1583.50	1619.95	1616.15	1640.77	180004	2953.44	19027	38708	21.50
DPEL	SM	12-Sep-2024	85.00	82.00	84.75	82.00	83.95	83.95	83.43	24000	20.02	8	15000	62.50
DPSCLTD	EQ	12-Sep-2024	18.40	18.40	20.00	18.30	19.23	19.16	19.26	1853504	356.95	5815	762054	41.11
DPWIRES	EQ	12-Sep-2024	396.40	396.40	402.85	391.10	400.00	399.90	397.74	36795	146.35	3128	22765	61.87
DRCSYSTEMS	BE	12-Sep-2024	25.75	25.75	26.18	25.20	26.10	25.79	25.67	86570	22.22	536	-	-
DREAMFOLKS	EQ	12-Sep-2024	500.05	500.80	506.85	498.25	500.50	501.25	502.55	198289	996.50	14203	87906	44.33
DREDGECORP	BE	12-Sep-2024	852.45	864.90	864.90	834.10	845.00	843.00	844.41	23900	201.81	802	-	-
DRONE	ST	12-Sep-2024	256.35	257.00	260.00	254.00	257.00	254.80	256.98	34000	87.37	34	32000	94.12
DRREDDY	EQ	12-Sep-2024	6612.50	6700.00	6712.20	6580.30	6663.70	6683.85	6648.31	532671	35413.59	90088	287494	53.97
DRSDILIP	SM	12-Sep-2024	120.10	132.10	132.10	109.50	109.50	109.80	116.19	5600	6.51	5	5600	100.00
DSSL	EQ	12-Sep-2024	1455.85	1464.00	1475.15	1431.00	1440.00	1442.25	1444.80	31567	456.08	5340	13568	42.98
DTIL	EQ	12-Sep-2024	259.53	263.40	263.40	252.10	253.90	252.91	257.25	17971	46.23	852	10386	57.79
DUCON	BE	12-Sep-2024	10.11	10.11	10.19	9.60	9.60	9.60	9.68	950613	92.04	1689	-	-
DUCON-RE	BE	12-Sep-2024	3.11	1.86	2.95	1.86	2.00	1.88	1.88	1180671	22.21	2182	-	-
DUGLOBAL	SM	12-Sep-2024	66.00	63.05	66.00	63.00	66.00	66.00	64.23	20000	12.85	8	15000	75.00
DURLAX	SM	12-Sep-2024	66.55	66.75	68.60	66.75	67.80	67.80	67.34	30000	20.20	15	22000	73.33
DVL	EQ	12-Sep-2024	501.65	504.70	506.80	480.00	484.00	484.15	490.98	263786	1295.14	17954	90811	34.43
DWARKESH	EQ	12-Sep-2024	70.62	71.23	71.70	70.51	71.25	71.25	71.09	658288	467.97	7563	265571	40.34
DYCL	EQ	12-Sep-2024	534.25	542.25	542.30	525.55	534.10	535.45	532.93	22224	118.44	2925	11815	53.16
DYNAMATECH	EQ	12-Sep-2024	7870.50	7895.00	7966.40	7856.10	7860.50	7866.70	7883.54	4487	353.73	1561	1862	41.50
DYNAMIC	SM	12-Sep-2024	275.20	275.00	275.20	268.00	271.00	271.45	271.77	27000	73.38	26	18000	66.67
DYNPRO	BE	12-Sep-2024	385.45	384.90	404.70	379.95	404.70	403.05	394.13	31209	123.01	381	-	-
E2E	BE	12-Sep-2024	2829.25	2829.25	2965.00	2750.00	2775.10	2782.60	2856.30	35521	1014.59	2327	-	-
EASEMYTRIP	EQ	12-Sep-2024	41.79	41.99	42.09	40.10	41.12	41.09	41.17	10160966	4182.77	36677	3453658	33.99
EBBETF0425	EQ	12-Sep-2024	1235.77	1235.15	1238.77	1235.05	1235.50	1235.76	1235.08	74642	921.89	83	74495	99.80
EBBETF0430	EQ	12-Sep-2024	1409.75	1405.00	1409.99	1402.00	1406.00	1406.21	1407.51	3128	44.03	334	2237	71.52
EBBETF0431	EQ	12-Sep-2024	1257.11	1255.36	1257.46	1255.31	1256.01	1256.27	1256.05	54014	678.44	183	53389	98.84
EBBETF0433	EQ	12-Sep-2024	1147.72	1148.46	1151.99	1148.45	1149.01	1150.81	1149.38	2647	30.42	57	1879	70.99
ECLERX	EQ	12-Sep-2024	2790.00	2858.70	2858.70	2755.45	2791.00	2795.20	2793.20	58126	1623.57	12682	27059	46.55
ECOSMOBLTY	EQ	12-Sep-2024	482.20	480.50	508.40	466.35	503.00	502.90	488.12	2431929	11870.63	57447	619922	25.49
EDELWEISS	EQ	12-Sep-2024	112.85	112.95	115.99	110.00	114.00	113.77	113.08	4760824	5383.51	29173	1850926	38.88
EFACTOR	SM	12-Sep-2024	247.80	247.90	253.35	234.00	250.00	250.80	243.48	52000	126.61	59	30400	58.46
EFFWA	SM	12-Sep-2024	307.90	305.60	318.45	297.30	302.00	302.55	304.04	124800	379.44	76	76800	61.54
EFORCE	SM	12-Sep-2024	72.40	71.55	73.20	70.70	72.55	72.35	71.58	50400	36.08	40	36000	71.43
EGOLD	EQ	12-Sep-2024	73.60	73.60	73.60	72.85	73.50	73.50	73.49	15794	11.61	28	15560	98.52
EICHERMOT	EQ	12-Sep-2024	4726.65	4744.90	4895.00	4717.70	4857.90	4875.00	4788.65	757317	36265.26	75969	364393	48.12
EIDPARRY	EQ	12-Sep-2024	816.55	822.60	824.40	800.30	808.00	808.75	808.35	343059	2773.10	18941	144899	42.24
EIFFL	EQ	12-Sep-2024	172.33	172.18	175.10	172.18	172.85	173.41	173.82	20451	35.55	513	17029	83.27
EIHAHOTELS	EQ	12-Sep-2024	418.90	423.10	431.70	421.00	428.00	427.40	425.96	33614	143.18	4315	15615	46.45
EIHOTEL	EQ	12-Sep-2024	382.55	383.25	386.80	378.80	383.95	383.80	382.41	283508	1084.17	15234	121929	43.01
EIMCOELECO	BE	12-Sep-2024	2916.30	2985.00	2988.80	2900.00	2922.00	2916.35	2939.24	1837	53.99	266	-	-
EKC	EQ	12-Sep-2024	183.63	184.99	186.76	183.12	184.35	184.15	184.59	505447	933.02	9608	211977	41.94
ELDEHSG	EQ	12-Sep-2024	955.85	960.90	980.00	955.50	958.00	973.45	968.47	1706	16.52	197	1434	84.06
ELECON	EQ	12-Sep-2024	617.30	619.60	626.70	614.05	623.90	622.65	619.96	145918	904.63	10349	69038	47.31
ELECTCAST	EQ	12-Sep-2024	213.88	214.95	233.48	214.95	230.65	230.55	226.73	8946516	20284.59	78377	4214520	47.11
ELECTHERM	BE	12-Sep-2024	987.30	978.00	1008.70	954.00	1000.00	987.25	979.50	23583	230.99	547	-	-
ELGIEQUIP	EQ	12-Sep-2024	726.00	726.00	740.00	723.55	729.00	729.60	729.69	724663	5287.81	13298	534755	73.79
ELGIRUBCO	BE	12-Sep-2024	103.71	101.63	103.05	101.63	103.05	103.05	102.16	78910	80.62	130	-	-
ELIN	EQ	12-Sep-2024	250.80	253.95	266.00	251.24	257.95	258.09	259.21	921912	2389.70	24815	225844	24.50
EMAMILTD	EQ	12-Sep-2024	814.00	820.00	823.40	805.05	807.00	809.70	813.40	242476	1972.29	16513	149457	61.64
EMAMIPAP	EQ	12-Sep-2024	124.13	124.80	125.10	123.20	123.80	124.22	124.10	29279	36.33	1407	15570	53.18
EMAMIREAL	BE	12-Sep-2024	108.57	110.00	110.00	106.00	107.00	106.92	107.25	53434	57.31	285	-	-
EMBASSY	RR	12-Sep-2024	391.70	391.70	394.50	390.55	391.99	391.61	392.70	3006209	11805.24	7843	2929060	97.43
EMBDL	EQ	12-Sep-2024	125.72	126.41	129.41	124.84	128.50	128.88	127.02	4451131	5653.91	26270	1315018	29.54
EMCURE	EQ	12-Sep-2024	1428.25	1440.00	1455.00	1420.05	1437.00	1442.20	1440.53	94895	1366.99	7885	45718	48.18
EMIL	EQ	12-Sep-2024	214.85	217.00	217.79	214.93	216.10	215.90	216.10	399676	863.72	12556	233711	58.48
EMKAY	BE	12-Sep-2024	183.00	186.00	186.66	186.00	186.66	186.66	186.24	2994	5.58	43	-	-
EMMBI	EQ	12-Sep-2024	148.76	149.85	150.70	142.00	142.00	143.62	146.56	596590	874.37	8632	222096	37.23
EMMIL	SM	12-Sep-2024	451.20	448.00	448.00	443.00	443.00	443.00	444.67	3000	13.34	3	3000	100.00
EMSLIMITED	EQ	12-Sep-2024	787.80	791.00	814.40	783.00	804.00	802.15	801.07	282950	2266.63	15834	127599	45.10
EMUDHRA	EQ	12-Sep-2024	846.20	846.90	850.00	840.05	842.30	845.50	845.29	71040	600.50	5722	31533	44.39
ENDURANCE	EQ	12-Sep-2024	2448.70	2455.00	2504.85	2438.00	2482.55	2471.15	2459.93	91618	2253.74	12915	56083	61.21
ENERGYDEV	BE	12-Sep-2024	25.59	25.99	26.25	25.30	25.78	25.88	25.86	37629	9.73	261	-	-
ENGINERSIN	EQ	12-Sep-2024	210.31	213.10	228.00	213.10	227.19	226.91	222.91	26539643	59160.41	184624	6040962	22.76
ENIL	EQ	12-Sep-2024	199.29	202.30	202.30	192.32	193.45	193.08	194.66	68271	132.89	3494	44379	65.00
ENSER	SM	12-Sep-2024	275.05	273.00	275.00	265.10	275.00	275.00	270.97	24000	65.03	11	18000	75.00
ENTERO	EQ	12-Sep-2024	1503.95	1495.00	1505.00	1448.75	1470.00	1460.15	1485.50	44639	663.11	6809	17604	39.44
EPACK	EQ	12-Sep-2024	314.10	318.40	327.95	310.25	317.90	316.45	318.04	2627401	8356.16	47837	659370	25.10
EPIGRAL	EQ	12-Sep-2024	2058.30	2058.70	2149.95	2055.00	2085.00	2095.55	2099.27	126232	2649.95	16073	37907	30.03
EPL	EQ	12-Sep-2024	251.33	254.26	254.26	242.30	249.40	248.81	244.66	12450825	30461.64	45190	9592897	77.05
EQUAL50ADD	EQ	12-Sep-2024	330.14	331.08	337.53	330.37	335.30	336.24	332.76	7171	23.86	148	6018	83.92
EQUIPPP	BE	12-Sep-2024	22.50	23.49	23.49	22.50	22.52	22.52	22.60	4840	1.09	48	-	-
EQUITASBNK	EQ	12-Sep-2024	81.46	81.50	82.80	81.50	82.02	82.07	82.33	6998445	5762.03	21718	5288910	75.57
ERIS	EQ	12-Sep-2024	1452.70	1463.00	1463.00	1420.20	1425.05	1435.35	1442.20	98868	1425.88	9210	65346	66.09
EROSMEDIA	EQ	12-Sep-2024	17.69	17.69	18.13	17.60	17.97	17.93	17.86	266715	47.64	1087	130598	48.97
ESABINDIA	EQ	12-Sep-2024	6168.75	6199.60	6300.00	6149.95	6165.40	6216.00	6237.26	9304	580.31	3906	5091	54.72
ESAFSFB	EQ	12-Sep-2024	49.89	49.94	50.18	49.50	49.70	49.57	49.76	483126	240.40	4145	266577	55.18
ESCONET	ST	12-Sep-2024	348.30	365.70	365.70	365.00	365.20	365.60	365.64	158400	579.17	137	156000	98.48
ESCORTS	EQ	12-Sep-2024	3761.55	3779.95	3801.60	3748.50	3794.80	3791.25	3786.68	82205	3112.84	12838	31932	38.84
ESFL	SM	12-Sep-2024	381.00	380.00	400.00	372.00	384.00	384.70	384.38	1596000	6134.69	1471	984600	61.69
ESG	EQ	12-Sep-2024	42.27	42.94	43.13	42.38	42.95	43.03	42.87	28856	12.37	301	26120	90.52
ESILVER	EQ	12-Sep-2024	85.19	85.10	85.40	84.40	85.00	85.19	85.18	12997	11.07	67	12425	95.60
ESPRIT	SM	12-Sep-2024	102.15	105.00	111.00	103.05	105.60	105.60	107.41	112000	120.30	52	84800	75.71
ESSARSHPNG	BE	12-Sep-2024	43.19	43.19	43.85	41.30	42.69	42.28	42.21	138999	58.67	1079	-	-
ESSENTIA	EQ	12-Sep-2024	3.87	3.91	3.94	3.82	3.90	3.87	3.86	6376476	246.41	7972	3480438	54.58
ESTER	EQ	12-Sep-2024	168.10	169.70	169.70	161.41	163.10	164.18	165.59	1983502	3284.39	36717	456664	23.02
ETHOSLTD	EQ	12-Sep-2024	3266.10	3270.00	3327.35	3252.65	3268.00	3294.15	3284.40	18452	606.04	3755	9017	48.87
EUREKAFORB	EQ	12-Sep-2024	506.05	507.80	549.25	502.15	540.00	535.15	528.97	858287	4540.04	26198	433500	50.51
EUROBOND	SM	12-Sep-2024	186.00	183.20	189.80	183.20	187.00	187.00	185.90	10000	18.59	10	8000	80.00
EUROTEXIND	EQ	12-Sep-2024	14.62	15.30	15.35	14.00	15.30	14.83	15.11	7883	1.19	259	6647	84.32
EVEREADY	EQ	12-Sep-2024	439.75	442.40	456.40	442.40	451.00	451.95	450.75	237315	1069.69	14594	95058	40.06
EVERESTIND	EQ	12-Sep-2024	1155.20	1155.20	1170.00	1130.00	1149.00	1140.85	1138.82	14070	160.23	1717	7561	53.74
EVINDIA	EQ	12-Sep-2024	33.36	33.94	33.94	33.30	33.73	33.68	33.48	410010	137.26	2805	305291	74.46
EXCEL	EQ	12-Sep-2024	0.78	0.79	0.79	0.75	0.77	0.76	0.77	9200647	70.80	4851	4782937	51.98
EXCELINDUS	EQ	12-Sep-2024	1626.60	1619.00	1632.10	1584.05	1595.00	1593.35	1601.25	24062	385.29	3596	10372	43.11
EXICOM	BE	12-Sep-2024	350.10	361.00	365.50	354.10	359.00	355.65	359.88	245117	882.13	4299	-	-
EXIDEIND	EQ	12-Sep-2024	472.20	475.85	481.70	474.20	479.50	479.85	477.42	2358899	11261.77	35328	1476108	62.58
EXPLEOSOL	EQ	12-Sep-2024	1302.25	1314.60	1331.20	1301.00	1316.95	1306.40	1310.73	7517	98.53	1483	3961	52.69
EXXARO	EQ	12-Sep-2024	83.02	83.85	84.00	82.29	83.97	83.77	83.02	28028	23.27	1113	14338	51.16
FACT	EQ	12-Sep-2024	973.50	984.90	1008.00	981.90	991.35	994.25	993.14	265317	2634.96	19493	57848	21.80
FAIRCHEMOR	EQ	12-Sep-2024	1263.05	1270.00	1279.00	1234.50	1243.75	1238.55	1246.66	21671	270.16	4133	13167	60.76
FALCONTECH	SM	12-Sep-2024	54.40	54.45	54.45	53.70	53.75	53.75	53.84	8400	4.52	7	8400	100.00
FAZE3Q	EQ	12-Sep-2024	471.30	473.80	479.90	463.70	474.00	470.60	469.15	37740	177.06	3447	21024	55.71
FCL	EQ	12-Sep-2024	409.75	415.00	423.65	401.55	403.50	404.50	411.48	2446470	10066.80	55936	657089	26.86
FCSSOFT	EQ	12-Sep-2024	3.69	3.74	3.75	3.64	3.66	3.66	3.66	4257127	155.96	5422	2609646	61.30
FDC	EQ	12-Sep-2024	578.10	585.00	658.85	582.80	606.70	612.65	633.10	22562742	142845.80	345506	1738503	7.71
FEDERALBNK	EQ	12-Sep-2024	183.18	184.17	184.79	181.73	183.30	183.58	182.99	5059255	9257.72	47409	2048849	40.50
FEDFINA	EQ	12-Sep-2024	117.91	118.95	119.20	116.91	118.33	117.89	117.83	367516	433.06	4917	262054	71.30
FEL	BZ	12-Sep-2024	0.92	0.93	0.93	0.90	0.90	0.90	0.91	818447	7.44	438	-	-
FELDVR	BE	12-Sep-2024	5.65	5.50	5.90	5.42	5.42	5.47	5.74	6922	0.40	46	-	-
FELIX	SM	12-Sep-2024	248.60	253.90	254.00	245.00	247.00	247.70	248.79	147500	366.96	232	74500	50.51
FIBERWEB	BE	12-Sep-2024	49.09	49.59	50.50	48.00	49.89	48.99	49.58	33173	16.45	259	-	-
FIDEL	SM	12-Sep-2024	125.00	122.35	126.70	122.35	126.70	126.70	124.02	3000	3.72	3	3000	100.00
FIEMIND	EQ	12-Sep-2024	1648.10	1683.00	1685.00	1652.00	1683.00	1673.60	1671.01	54616	912.64	8469	25939	47.49
FILATEX	EQ	12-Sep-2024	63.65	64.09	68.70	63.56	68.50	68.12	67.51	15568445	10510.47	60369	4213206	27.06
FILATFASH	BE	12-Sep-2024	1.18	1.15	1.15	1.15	1.15	1.15	1.15	24559366	282.43	6253	-	-
FINCABLES	EQ	12-Sep-2024	1379.95	1389.95	1420.95	1377.00	1410.00	1413.35	1401.39	99460	1393.82	9393	42437	42.67
FINEORG	EQ	12-Sep-2024	5294.75	5336.00	5345.95	5255.00	5300.15	5278.25	5286.27	10990	580.96	3404	5480	49.86
FINIETF	EQ	12-Sep-2024	27.26	27.75	28.00	27.25	27.70	27.72	27.58	156917	43.28	1014	77586	49.44
FINOPB	EQ	12-Sep-2024	398.25	400.60	403.90	394.55	400.00	401.40	399.61	195741	782.20	10024	75492	38.57
FINPIPE	EQ	12-Sep-2024	310.65	312.15	312.40	307.05	307.85	307.75	308.13	279215	860.34	13087	165325	59.21
FIRSTCRY	EQ	12-Sep-2024	639.35	640.10	657.90	633.25	650.00	652.35	647.11	1328028	8593.77	31592	827176	62.29
FIVESTAR	EQ	12-Sep-2024	742.85	746.00	750.60	736.00	740.90	743.00	744.25	318189	2368.14	22030	187554	58.94
FLAIR	EQ	12-Sep-2024	320.05	320.05	332.50	320.00	326.00	325.75	326.27	345808	1128.27	7852	155055	44.84
FLEXITUFF	BE	12-Sep-2024	90.72	94.90	94.90	86.18	86.18	86.18	91.31	195817	178.81	512	-	-
FLFL	BZ	12-Sep-2024	2.36	2.36	2.40	2.26	2.34	2.31	2.31	31637	0.73	91	-	-
FLUOROCHEM	EQ	12-Sep-2024	4033.65	4085.10	4358.70	4048.00	4230.00	4296.45	4188.65	679810	28474.89	40644	254307	37.41
FMCGIETF	EQ	12-Sep-2024	67.96	68.54	68.63	67.74	68.57	68.58	68.34	1707053	1166.55	3958	1547025	90.63
FMGOETZE	EQ	12-Sep-2024	435.65	435.65	439.00	432.85	437.40	437.50	435.64	50425	219.67	2996	30672	60.83
FMNL	BE	12-Sep-2024	12.93	12.67	12.67	12.67	12.67	12.67	12.67	37613	4.77	56	-	-
FOCE	SM	12-Sep-2024	1500.00	1650.00	1650.00	1650.00	1650.00	1650.00	1650.00	2000	33.00	6	2000	100.00
FOCUS	BE	12-Sep-2024	116.39	114.06	114.06	114.06	114.06	114.06	114.06	53360	60.86	252	-	-
FONEBOX	SM	12-Sep-2024	190.00	190.00	190.00	190.00	190.00	190.00	190.00	1000	1.90	1	1000	100.00
FOODSIN	EQ	12-Sep-2024	135.84	137.90	137.90	132.20	134.88	134.14	133.91	140744	188.47	3091	75846	53.89
FORCAS	SM	12-Sep-2024	113.40	112.50	113.55	108.95	110.00	111.25	111.79	51200	57.24	29	38400	75.00
FORCEMOT	EQ	12-Sep-2024	7227.80	7348.00	7348.00	6982.30	7089.95	7080.30	7098.56	53244	3779.56	13789	28690	53.88
FORTIS	EQ	12-Sep-2024	567.05	569.80	576.50	564.10	575.50	576.10	573.51	654811	3755.41	24189	258604	39.49
FOSECOIND	EQ	12-Sep-2024	4666.20	4687.25	4720.35	4628.05	4684.00	4651.95	4670.99	1820	85.01	833	816	44.84
FROG	SM	12-Sep-2024	316.95	323.00	324.95	315.00	315.00	316.35	317.83	17200	54.67	43	12400	72.09
FSC	BZ	12-Sep-2024	2.64	2.68	2.68	2.50	2.57	2.51	2.54	241216	6.12	226	-	-
FSL	EQ	12-Sep-2024	319.35	322.90	332.70	312.65	318.95	318.45	319.72	4911267	15702.18	58447	1301622	26.50
FUSION	EQ	12-Sep-2024	310.80	310.80	313.85	306.15	308.00	307.55	308.40	177275	546.71	4706	107433	60.60
GABRIEL	EQ	12-Sep-2024	511.60	516.70	517.05	504.05	509.50	509.35	508.79	190639	969.95	7342	102688	53.87
GAEL	EQ	12-Sep-2024	139.98	140.16	142.60	138.00	141.70	139.81	139.57	928562	1295.98	10550	515982	55.57
GAIL	EQ	12-Sep-2024	217.19	218.20	220.97	217.61	220.26	220.64	219.18	9267929	20313.60	73165	4943560	53.34
GALAPREC	BE	12-Sep-2024	721.75	697.05	719.00	685.70	712.00	708.35	698.26	241736	1687.95	9576	-	-
GALAXYSURF	EQ	12-Sep-2024	3110.75	3129.80	3179.00	3068.30	3085.00	3086.00	3107.16	20406	634.05	4707	8413	41.23
GALLANTT	BE	12-Sep-2024	365.70	367.00	381.00	366.25	375.00	375.20	372.84	66811	249.10	614	-	-
GANDHAR	EQ	12-Sep-2024	214.40	216.30	216.40	213.57	214.35	215.22	214.80	184080	395.40	5752	95882	52.09
GANDHITUBE	EQ	12-Sep-2024	770.25	774.25	780.25	770.40	771.00	772.80	775.18	2820	21.86	230	1916	67.94
GANECOS	EQ	12-Sep-2024	1957.90	1974.95	2027.75	1915.25	1949.00	1943.10	1961.77	54661	1072.32	8372	14753	26.99
GANESHBE	EQ	12-Sep-2024	158.37	159.20	160.76	157.27	159.05	159.30	159.13	135988	216.40	5573	60460	44.46
GANESHHOUC	EQ	12-Sep-2024	819.10	814.00	830.10	812.00	820.00	818.65	818.06	31785	260.02	3717	17821	56.07
GANGAFORGE	EQ	12-Sep-2024	8.68	8.70	9.07	8.65	9.01	8.95	8.82	526425	46.44	865	429005	81.49
GANGESSECU	EQ	12-Sep-2024	174.89	174.32	178.99	174.07	176.50	176.16	176.07	9129	16.07	363	7067	77.41
GARFIBRES	EQ	12-Sep-2024	3949.00	3950.00	4043.40	3950.00	3970.05	3959.75	3992.19	11757	469.36	3806	5651	48.06
GATECH	EQ	12-Sep-2024	1.53	1.45	1.45	1.45	1.45	1.45	1.45	5713505	82.85	3162	5711977	99.97
GATECHDVR	BE	12-Sep-2024	1.45	1.37	1.37	1.37	1.37	1.37	1.37	716705	9.82	480	-	-
GATEWAY	EQ	12-Sep-2024	96.49	96.65	97.90	96.21	97.90	97.04	96.95	429997	416.89	7498	282847	65.78
GAYAHWS	BE	12-Sep-2024	1.05	1.05	1.10	1.05	1.10	1.10	1.10	148028	1.63	95	-	-
GEECEE	EQ	12-Sep-2024	386.95	389.00	403.05	385.30	399.00	399.25	395.82	18507	73.25	2177	10232	55.29
GEEKAYWIRE	BE	12-Sep-2024	119.17	121.95	123.00	118.00	119.50	118.82	120.04	101428	121.75	1375	-	-
GENCON	BE	12-Sep-2024	47.16	47.70	47.93	46.20	47.55	47.02	46.82	18264	8.55	95	-	-
GENESYS	EQ	12-Sep-2024	776.85	784.35	804.25	771.40	794.00	797.95	789.11	198927	1569.75	12268	66030	33.19
GENSOL	EQ	12-Sep-2024	917.65	929.00	934.00	918.20	921.00	920.90	924.31	106249	982.07	5543	50521	47.55
GENUSPAPER	EQ	12-Sep-2024	25.38	25.60	25.70	25.15	25.28	25.33	25.32	574764	145.54	3168	230800	40.16
GENUSPOWER	EQ	12-Sep-2024	410.10	411.40	420.00	407.00	417.55	417.25	414.63	726885	3013.90	18596	377922	51.99
GEOJITFSL	EQ	12-Sep-2024	156.72	156.40	160.80	154.51	157.99	158.02	157.45	1606195	2529.02	14063	399380	24.86
GEPIL	BE	12-Sep-2024	394.55	395.05	414.25	390.00	414.25	414.25	405.56	119561	484.89	1495	-	-
GESHIP	EQ	12-Sep-2024	1278.60	1286.45	1288.70	1263.55	1279.00	1279.20	1274.90	357753	4561.00	25495	211862	59.22
GET&D	BE	12-Sep-2024	1722.05	1807.90	1807.90	1718.00	1719.00	1733.45	1753.34	193749	3397.08	18205	-	-
GFLLIMITED	EQ	12-Sep-2024	84.16	85.00	86.00	84.11	84.75	84.90	85.20	116863	99.57	2611	72780	62.28
GGBL	SM	12-Sep-2024	436.10	421.25	438.95	421.25	428.00	427.00	428.64	73800	316.34	112	50400	68.29
GHCL	EQ	12-Sep-2024	670.40	679.75	681.00	660.55	676.95	677.85	671.94	160101	1075.79	8014	69110	43.17
GHCLTEXTIL	EQ	12-Sep-2024	106.92	107.99	111.80	106.29	111.50	111.06	109.72	494320	542.37	8572	220370	44.58
GICHSGFIN	EQ	12-Sep-2024	226.60	228.60	230.10	226.00	228.80	228.08	228.12	187159	426.95	6886	83058	44.38
GICL	SM	12-Sep-2024	79.95	79.70	80.00	78.00	80.00	80.00	79.36	21000	16.67	6	21000	100.00
GICRE	EQ	12-Sep-2024	385.05	387.00	395.50	386.00	393.45	392.90	391.21	1199678	4693.24	37176	450118	37.52
GILLANDERS	EQ	12-Sep-2024	85.80	86.86	90.00	85.86	87.60	88.24	88.36	14445	12.76	386	9389	65.00
GILLETTE	EQ	12-Sep-2024	8892.55	8937.90	8960.00	8860.00	8869.00	8898.95	8910.32	21547	1919.91	3730	12789	59.35
GILT5YBEES	EQ	12-Sep-2024	57.67	57.68	57.74	57.58	57.74	57.70	57.68	148916	85.90	369	114241	76.72
GINNIFILA	EQ	12-Sep-2024	31.23	31.94	31.96	31.00	31.40	31.18	31.28	111588	34.91	818	64821	58.09
GIPCL	EQ	12-Sep-2024	225.45	226.49	229.77	226.36	229.00	228.38	228.45	227812	520.43	5896	128449	56.38
GIRIRAJ	SM	12-Sep-2024	407.00	407.00	407.00	405.00	405.00	405.00	405.67	750	3.04	3	500	66.67
GKWLIMITED	EQ	12-Sep-2024	3130.80	3107.60	3182.10	3090.15	3100.00	3094.00	3118.17	1485	46.30	269	1081	72.79
GLAND	EQ	12-Sep-2024	1888.20	1896.15	1908.00	1873.05	1889.00	1890.75	1889.07	139001	2625.83	18589	59607	42.88
GLAXO	EQ	12-Sep-2024	2859.35	2861.90	2889.90	2830.80	2840.15	2861.75	2851.36	62672	1787.00	12099	36878	58.84
GLENMARK	EQ	12-Sep-2024	1725.65	1729.95	1754.35	1729.95	1749.00	1747.95	1743.61	1072117	18693.51	55890	618639	57.70
GLFL	BE	12-Sep-2024	7.50	7.50	7.50	7.50	7.50	7.50	7.50	1467	0.11	15	-	-
GLOBAL	EQ	12-Sep-2024	211.55	208.40	214.41	205.05	208.51	207.62	209.07	43296	90.52	1658	27609	63.77
GLOBALE	BE	12-Sep-2024	38.90	38.25	40.00	37.25	38.85	38.13	38.51	8067	3.11	121	-	-
GLOBALPET	SM	12-Sep-2024	103.55	103.55	103.55	103.55	103.55	103.55	103.55	1500	1.55	1	1500	100.00
GLOBALVECT	BE	12-Sep-2024	301.30	295.00	316.35	286.25	316.35	316.15	298.96	47683	142.55	1040	-	-
GLOBE	BE	12-Sep-2024	5.61	5.89	5.89	5.89	5.89	5.89	5.89	946631	55.76	585	-	-
GLOBUSSPR	EQ	12-Sep-2024	1227.30	1227.30	1239.90	1200.00	1210.00	1211.15	1215.02	190714	2317.21	7319	84782	44.46
GLOSTERLTD	EQ	12-Sep-2024	771.90	785.80	787.40	759.00	772.00	766.70	766.91	2831	21.71	370	1896	66.97
GLS	EQ	12-Sep-2024	1289.30	1281.85	1313.85	1252.05	1312.00	1305.95	1285.79	335164	4309.52	14909	132192	39.44
GMBREW	EQ	12-Sep-2024	889.90	892.40	910.00	881.05	898.00	902.00	896.76	122406	1097.69	12476	47654	38.93
GMDCLTD	EQ	12-Sep-2024	365.50	367.35	369.00	361.95	366.00	366.55	365.60	1163943	4255.37	20763	522316	44.87
GMMPFAUDLR	EQ	12-Sep-2024	1420.40	1423.95	1427.70	1407.00	1413.00	1410.40	1415.79	63665	901.36	6301	32243	50.64
GMRINFRA	EQ	12-Sep-2024	92.54	94.00	94.30	92.70	94.11	93.89	93.48	13560571	12676.03	47357	6568112	48.44
GMRP&UI	EQ	12-Sep-2024	139.42	140.55	141.49	135.49	138.03	138.35	138.02	1602524	2211.86	12188	844411	52.69
GNA	EQ	12-Sep-2024	435.10	435.90	441.35	430.20	433.00	433.25	433.23	40495	175.44	3716	20631	50.95
GNFC	EQ	12-Sep-2024	655.35	659.05	660.20	649.00	657.30	659.10	655.02	741163	4854.78	24423	314486	42.43
GOACARBON	EQ	12-Sep-2024	804.10	810.00	811.45	785.15	790.00	792.60	793.98	89052	707.06	8208	25883	29.07
GOCLCORP	EQ	12-Sep-2024	454.85	455.00	457.70	445.10	448.00	449.35	451.39	56124	253.34	3737	27746	49.44
GOCOLORS	EQ	12-Sep-2024	1214.00	1235.00	1249.00	1187.75	1240.00	1238.25	1226.38	85555	1049.23	11394	52405	61.25
GODFRYPHLP	EQ	12-Sep-2024	6614.70	6674.70	6838.50	6601.50	6620.00	6638.10	6709.92	116488	7816.26	19967	35801	30.73
GODHA	BE	12-Sep-2024	0.89	0.90	0.91	0.89	0.91	0.89	0.90	2218804	19.99	2026	-	-
GODIGIT	EQ	12-Sep-2024	373.55	377.00	377.00	369.60	375.00	372.50	371.55	504346	1873.90	19823	367809	72.93
GODREJAGRO	EQ	12-Sep-2024	773.90	779.40	784.10	764.80	781.25	781.75	775.40	130555	1012.33	10230	67375	51.61
GODREJCP	EQ	12-Sep-2024	1499.95	1508.70	1535.00	1501.50	1505.25	1513.45	1517.54	1397079	21201.20	75853	849662	60.82
GODREJIND	EQ	12-Sep-2024	1203.55	1210.40	1220.60	1194.40	1205.00	1204.25	1203.42	259731	3125.66	11924	100877	38.84
GODREJPROP	EQ	12-Sep-2024	2832.90	2833.95	2887.00	2822.40	2875.00	2879.90	2868.12	343351	9847.71	25166	176983	51.55
GOENKA	BZ	12-Sep-2024	1.05	0.99	1.10	0.99	1.07	1.05	1.03	541051	5.56	296	-	-
GOKEX	EQ	12-Sep-2024	899.15	900.00	931.00	893.20	920.60	924.95	909.36	174923	1590.69	9979	117696	67.28
GOKUL	EQ	12-Sep-2024	54.56	55.20	57.95	54.50	54.90	54.89	55.95	318094	177.96	3891	174706	54.92
GOKULAGRO	EQ	12-Sep-2024	302.30	306.50	337.70	303.30	305.05	307.25	320.87	7958090	25534.75	147809	803549	10.10
GOLD1	EQ	12-Sep-2024	61.14	61.13	61.27	60.82	61.00	61.01	61.03	737863	450.29	1552	704909	95.53
GOLDBEES	EQ	12-Sep-2024	60.71	60.50	60.80	60.50	60.60	60.61	60.64	5527426	3351.78	23938	4234151	76.60
GOLDCASE	EQ	12-Sep-2024	11.51	11.57	11.77	11.47	11.50	11.51	11.51	264997	30.51	658	246775	93.12
GOLDENTOBC	BZ	12-Sep-2024	42.05	42.00	42.05	41.51	42.00	41.91	41.90	3683	1.54	41	-	-
GOLDETF	EQ	12-Sep-2024	71.07	71.35	71.35	70.81	71.14	71.11	71.08	123785	87.98	776	117506	94.93
GOLDETFADD	EQ	12-Sep-2024	71.19	71.57	71.57	70.71	71.10	70.95	70.95	22196	15.75	99	21852	98.45
GOLDIAM	EQ	12-Sep-2024	343.25	348.00	357.50	343.00	355.00	353.90	350.26	775826	2717.42	10931	366262	47.21
GOLDIETF	EQ	12-Sep-2024	62.58	62.64	62.64	62.40	62.51	62.52	62.55	5337116	3338.12	5024	5027226	94.19
GOLDSHARE	EQ	12-Sep-2024	61.15	61.10	61.20	60.75	61.15	61.15	61.14	149502	91.40	570	136317	91.18
GOLDSTAR	SM	12-Sep-2024	12.60	12.95	12.95	12.60	12.60	12.60	12.76	78750	10.05	7	67500	85.71
GOLDTECH	EQ	12-Sep-2024	118.58	119.65	119.65	114.21	116.00	115.98	115.72	52564	60.83	1923	21441	40.79
GOODLUCK	EQ	12-Sep-2024	1208.10	1209.80	1229.10	1199.35	1208.70	1203.95	1211.96	78677	953.54	6299	42867	54.48
GOPAL	EQ	12-Sep-2024	337.30	339.10	342.60	334.10	335.65	336.35	338.48	228586	773.71	8932	88241	38.60
GOYALALUM	EQ	12-Sep-2024	9.32	9.40	9.48	9.30	9.41	9.35	9.37	156959	14.71	1083	103610	66.01
GOYALSALT	SM	12-Sep-2024	198.50	198.45	198.45	192.00	197.00	195.45	194.94	20400	39.77	30	15600	76.47
GPECO	SM	12-Sep-2024	306.25	305.00	307.00	298.00	302.00	300.25	302.57	34800	105.29	29	27600	79.31
GPIL	EQ	12-Sep-2024	912.35	913.10	921.60	903.15	912.00	913.85	909.87	226685	2062.53	14753	116765	51.51
GPPL	EQ	12-Sep-2024	229.89	231.90	232.20	220.00	226.99	226.17	227.94	1133761	2584.25	17020	519801	45.85
GPTHEALTH	EQ	12-Sep-2024	179.64	181.33	205.50	180.16	194.85	194.49	197.61	7153427	14135.70	94819	1226091	17.14
GPTINFRA	BE	12-Sep-2024	151.02	151.50	153.00	151.00	152.00	152.15	151.92	76897	116.82	1672	-	-
GRANULES	EQ	12-Sep-2024	676.70	678.65	690.00	562.10	565.25	564.90	594.33	38140474	226679.09	410470	10069845	26.40
GRAPHISAD	SM	12-Sep-2024	67.90	71.25	71.25	71.25	71.25	71.25	71.25	54000	38.48	36	54000	100.00
GRAPHITE	EQ	12-Sep-2024	498.50	500.50	516.00	497.50	512.95	513.25	509.55	742851	3785.22	25184	245187	33.01
GRASIM	EQ	12-Sep-2024	2681.15	2690.60	2765.00	2678.75	2760.10	2757.10	2734.38	939815	25698.10	91445	529925	56.39
GRASIMPP1	E1	12-Sep-2024	1780.15	1784.00	1860.00	1784.00	1840.00	1848.20	1827.44	12592	230.11	317	8808	69.95
GRAVITA	EQ	12-Sep-2024	2222.95	2252.00	2346.80	2250.00	2317.00	2330.75	2305.55	275852	6359.90	22919	109767	39.79
GRCL	SM	12-Sep-2024	420.00	420.00	433.00	420.00	433.00	433.00	426.00	1500	6.39	3	1500	100.00
GREAVESCOT	EQ	12-Sep-2024	174.76	175.99	182.90	173.57	177.55	178.07	179.33	5063018	9079.43	45326	1726212	34.09
GREENCHEF	SM	12-Sep-2024	79.20	82.00	82.00	78.20	79.25	79.25	79.85	30400	24.27	24	24800	81.58
GREENLAM	EQ	12-Sep-2024	535.90	543.95	545.00	527.80	533.50	532.55	537.23	23494	126.22	3174	8500	36.18
GREENPANEL	EQ	12-Sep-2024	395.65	396.00	397.60	383.80	388.10	388.05	389.28	154484	601.37	9646	69886	45.24
GREENPLY	EQ	12-Sep-2024	373.80	376.80	391.70	376.00	386.30	388.05	383.03	460337	1763.21	21505	144291	31.34
GREENPOWER	EQ	12-Sep-2024	19.90	20.00	20.29	19.93	19.97	19.98	20.06	4849547	972.67	13206	2781634	57.36
GRETEX	ST	12-Sep-2024	146.20	153.00	153.00	153.00	153.00	153.00	153.00	6000	9.18	1	6000	100.00
GRINDWELL	EQ	12-Sep-2024	2468.15	2477.90	2477.95	2451.00	2460.60	2463.10	2461.61	13369	329.09	3345	6646	49.71
GRINFRA	EQ	12-Sep-2024	1622.95	1634.90	1640.05	1607.15	1622.60	1625.30	1619.60	31369	508.05	6466	15446	49.24
GRMOVER	EQ	12-Sep-2024	249.65	252.00	254.90	247.20	251.00	248.25	249.99	167465	418.65	8026	55079	32.89
GROBTEA	EQ	12-Sep-2024	1073.25	1078.90	1078.90	1024.05	1040.00	1027.75	1043.53	713	7.44	213	397	55.68
GROWWEV	EQ	12-Sep-2024	33.29	33.63	33.76	33.10	33.60	33.73	33.51	858043	287.49	6662	543572	63.35
GRPLTD	BE	12-Sep-2024	3474.40	3500.00	3550.00	3400.00	3410.00	3407.70	3452.40	1714	59.17	244	-	-
GRSE	EQ	12-Sep-2024	1757.15	1767.90	1782.20	1743.05	1748.00	1750.70	1754.11	465123	8158.75	34025	152444	32.77
GRWRHITECH	EQ	12-Sep-2024	3227.00	3239.75	3299.85	3162.00	3200.00	3195.60	3196.09	65968	2108.40	11862	35598	53.96
GSEC10ABSL	EQ	12-Sep-2024	100.54	101.13	101.13	101.13	101.13	101.13	101.13	10	0.01	1	10	100.00
GSEC10IETF	EQ	12-Sep-2024	238.97	238.97	239.85	235.70	238.00	238.00	239.03	129	0.31	9	128	99.22
GSEC10YEAR	EQ	12-Sep-2024	27.00	26.99	27.08	26.82	27.07	27.07	26.98	457	0.12	18	318	69.58
GSEC5IETF	EQ	12-Sep-2024	58.11	57.36	58.32	57.36	58.32	58.27	57.82	1092	0.63	28	563	51.56
GSFC	EQ	12-Sep-2024	222.62	224.99	225.26	219.30	220.45	220.64	221.27	1693131	3746.32	27509	958423	56.61
GSLSU	EQ	12-Sep-2024	226.22	228.00	237.79	224.21	234.20	235.69	231.92	416701	966.40	19937	130308	31.27
GSMFOILS	ST	12-Sep-2024	78.55	77.50	77.50	75.00	75.10	75.05	76.26	32000	24.40	8	28000	87.50
GSPL	EQ	12-Sep-2024	430.65	430.70	435.00	426.15	426.35	428.15	430.55	1629395	7015.37	40354	587187	36.04
GSS	EQ	12-Sep-2024	79.58	80.70	80.70	79.11	79.95	79.57	79.89	22225	17.76	340	18068	81.30
GSTL	ST	12-Sep-2024	45.20	45.20	46.40	44.70	44.70	44.70	45.44	32000	14.54	20	32000	100.00
GTECJAINX	BE	12-Sep-2024	60.01	59.50	62.89	57.11	60.50	60.47	59.68	3541	2.11	22	-	-
GTL	EQ	12-Sep-2024	14.37	14.40	14.79	14.06	14.36	14.29	14.30	1960536	280.44	6152	678793	34.62
GTLINFRA	EQ	12-Sep-2024	2.61	2.69	2.72	2.51	2.57	2.58	2.59	138422815	3580.28	56727	56545673	40.85
GTPL	EQ	12-Sep-2024	167.93	168.80	170.56	167.07	168.65	168.95	168.76	28425	47.97	2018	14347	50.47
GUFICBIO	EQ	12-Sep-2024	420.10	422.85	426.45	409.45	410.75	411.20	415.72	146480	608.95	8894	80562	55.00
GUJALKALI	EQ	12-Sep-2024	808.10	809.05	818.00	800.00	814.05	812.05	809.59	92801	751.30	6876	36686	39.53
GUJAPOLLO	BE	12-Sep-2024	379.55	395.20	395.20	375.00	384.75	381.35	382.54	10502	40.17	198	-	-
GUJGASLTD	EQ	12-Sep-2024	644.60	647.05	650.50	636.85	639.30	639.35	640.81	1050945	6734.61	24447	603757	57.45
GUJRAFFIA	EQ	12-Sep-2024	47.37	48.56	48.56	46.01	46.22	46.98	47.18	3540	1.67	128	2178	61.53
GULFOILLUB	EQ	12-Sep-2024	1337.15	1337.15	1370.00	1337.15	1355.90	1359.45	1355.24	84662	1147.38	10423	26201	30.95
GULFPETRO	EQ	12-Sep-2024	84.81	85.80	92.14	85.60	87.50	87.82	89.54	2377376	2128.81	20163	606830	25.53
GULPOLY	EQ	12-Sep-2024	239.39	241.50	255.60	241.30	255.00	253.46	249.17	1712183	4266.28	29403	707861	41.34
GVKPIL	BE	12-Sep-2024	6.61	6.74	6.74	6.74	6.74	6.74	6.74	755302	50.91	817	-	-
GVPTECH	EQ	12-Sep-2024	12.04	12.19	12.36	12.05	12.22	12.22	12.19	42040	5.12	217	27938	66.46
HAL	EQ	12-Sep-2024	4598.75	4607.95	4653.70	4596.15	4634.05	4641.70	4627.42	933061	43176.62	71920	407366	43.66
HAPPSTMNDS	EQ	12-Sep-2024	809.65	816.00	833.00	808.15	824.40	822.50	826.00	1690180	13960.91	47802	895111	52.96
HAPPYFORGE	EQ	12-Sep-2024	1202.70	1206.00	1226.50	1202.50	1215.00	1212.90	1219.24	35253	429.82	4030	17426	49.43
HARDWYN	EQ	12-Sep-2024	30.20	30.25	36.00	30.20	35.80	35.57	34.89	6182702	2157.21	19979	2202045	35.62
HARIOMPIPE	EQ	12-Sep-2024	769.75	780.00	790.00	763.10	776.85	782.80	775.30	51964	402.87	5721	23978	46.14
HARRMALAYA	BE	12-Sep-2024	228.82	224.50	232.95	224.50	229.50	229.48	230.66	12735	29.37	167	-	-
HARSHA	EQ	12-Sep-2024	506.10	507.00	514.90	503.55	506.45	506.65	508.50	44538	226.48	4137	17582	39.48
HATHWAY	EQ	12-Sep-2024	20.98	21.16	21.18	20.81	20.99	20.98	20.95	3951378	827.97	6345	2342531	59.28
HATSUN	EQ	12-Sep-2024	1229.00	1235.15	1240.40	1216.00	1220.00	1224.85	1226.01	15235	186.78	3080	8027	52.69
HAVELLS	EQ	12-Sep-2024	1957.60	1975.90	2000.95	1970.30	2000.00	1996.40	1986.26	1824365	36236.61	66431	1048677	57.48
HAVISHA	EQ	12-Sep-2024	2.34	2.39	2.39	2.32	2.36	2.35	2.35	32205	0.76	150	23438	72.78
HBLPOWER	EQ	12-Sep-2024	602.00	607.00	612.70	602.10	609.50	608.70	607.25	809439	4915.33	22898	367374	45.39
HBSL	BE	12-Sep-2024	144.86	149.99	149.99	145.00	146.55	147.14	147.92	2413	3.57	89	-	-
HCC	EQ	12-Sep-2024	44.58	44.85	45.35	43.37	45.22	45.06	44.36	21091160	9356.95	49784	8958418	42.47
HCG	EQ	12-Sep-2024	417.05	418.00	419.55	411.75	416.00	416.30	416.43	197129	820.90	6917	123528	62.66
HCL-INSYS	EQ	12-Sep-2024	15.66	15.51	16.11	15.51	15.60	15.60	15.81	232779	36.80	1510	150649	64.72
HCLTECH	EQ	12-Sep-2024	1778.75	1800.00	1814.20	1777.10	1795.60	1807.60	1796.86	3349489	60185.67	138145	1692297	50.52
HDFCAMC	EQ	12-Sep-2024	4401.85	4401.85	4433.40	4367.90	4395.00	4386.30	4389.69	233054	10230.36	22378	152122	65.27
HDFCBANK	EQ	12-Sep-2024	1643.90	1654.00	1670.00	1647.05	1661.45	1666.60	1659.83	16212023	269091.83	266121	9274830	57.21
HDFCBSE500	EQ	12-Sep-2024	37.65	37.89	37.94	37.51	37.84	37.81	37.73	71622	27.02	477	52490	73.29
HDFCGOLD	EQ	12-Sep-2024	62.57	62.55	62.63	62.35	62.48	62.46	62.47	654343	408.76	2099	533736	81.57
HDFCGROWTH	EQ	12-Sep-2024	130.47	130.54	132.76	130.11	132.18	132.06	131.17	10858	14.24	158	6776	62.41
HDFCLIFE	EQ	12-Sep-2024	700.15	703.15	715.95	698.30	711.65	714.55	708.92	3487862	24725.99	91131	1739008	49.86
HDFCLIQUID	EQ	12-Sep-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.01	1000.00	2035	20.35	7	1188	58.38
HDFCLOWVOL	EQ	12-Sep-2024	21.20	21.58	21.58	21.20	21.43	21.42	21.30	17122	3.65	237	12502	73.02
HDFCMID150	EQ	12-Sep-2024	21.91	21.90	22.20	21.87	22.14	22.12	22.09	204727	45.22	4419	115873	56.60
HDFCMOMENT	EQ	12-Sep-2024	35.94	36.38	36.72	36.03	36.67	36.62	36.37	234723	85.37	987	139106	59.26
HDFCNEXT50	EQ	12-Sep-2024	75.21	75.99	76.33	75.57	76.01	76.21	75.93	42746	32.46	582	34456	80.61
HDFCNIF100	EQ	12-Sep-2024	26.42	26.87	27.00	26.42	26.78	26.91	26.69	52595	14.04	370	37090	70.52
HDFCNIFBAN	EQ	12-Sep-2024	51.92	51.96	52.85	51.96	52.57	52.66	52.48	47247	24.80	373	35670	75.50
HDFCNIFIT	EQ	12-Sep-2024	43.68	44.28	44.44	43.53	44.09	44.28	43.94	14270	6.27	277	12420	87.04
HDFCNIFTY	EQ	12-Sep-2024	275.23	277.90	280.30	275.51	278.65	279.55	277.05	45214	125.26	495	36350	80.40
HDFCPSUBK	EQ	12-Sep-2024	65.79	67.19	67.69	66.00	67.18	66.88	66.59	55478	36.94	786	49560	89.33
HDFCPVTBAN	EQ	12-Sep-2024	25.83	25.87	26.34	25.42	26.28	26.23	26.02	398553	103.70	834	380364	95.44
HDFCQUAL	EQ	12-Sep-2024	62.52	62.95	63.42	62.52	63.39	63.01	62.90	16293	10.25	226	13270	81.45
HDFCSENSEX	EQ	12-Sep-2024	90.62	93.35	94.59	90.21	92.15	92.44	92.01	75179	69.17	524	55781	74.20
HDFCSILVER	EQ	12-Sep-2024	81.43	81.49	81.50	81.15	81.32	81.33	81.33	141060	114.72	748	102323	72.54
HDFCSML250	EQ	12-Sep-2024	183.44	185.34	185.34	183.61	185.00	184.88	184.55	320890	592.19	5111	218184	67.99
HDFCVALUE	EQ	12-Sep-2024	145.39	146.00	149.54	145.39	147.15	148.03	146.60	6049	8.87	136	3908	64.61
HEADSUP	EQ	12-Sep-2024	14.75	14.90	16.09	14.70	15.85	15.54	15.66	1157422	181.23	2380	476140	41.14
HEALTHADD	EQ	12-Sep-2024	145.91	147.28	148.00	146.86	147.32	147.40	147.13	1332	1.96	22	1167	87.61
HEALTHIETF	EQ	12-Sep-2024	148.35	149.00	150.50	148.51	150.50	150.03	149.58	63500	94.99	753	24264	38.21
HEALTHY	EQ	12-Sep-2024	14.85	15.15	15.15	14.82	15.04	15.01	15.00	420425	63.06	2709	270593	64.36
HECPROJECT	BE	12-Sep-2024	106.49	104.00	109.80	102.00	105.00	108.14	105.26	7046	7.42	70	-	-
HEG	EQ	12-Sep-2024	1999.45	2009.00	2016.20	1990.00	2000.95	2000.25	2001.41	47839	957.46	5276	16394	34.27
HEIDELBERG	EQ	12-Sep-2024	228.74	231.00	231.40	228.21	229.70	229.56	229.31	410424	941.16	5989	242425	59.07
HEMIPROP	EQ	12-Sep-2024	192.51	193.60	195.80	191.00	194.00	194.41	193.38	512651	991.34	10163	306392	59.77
HERANBA	EQ	12-Sep-2024	481.20	483.00	488.45	476.40	478.10	480.10	480.51	72797	349.80	5367	34910	47.96
HERCULES	EQ	12-Sep-2024	575.40	580.80	582.65	568.80	577.05	578.45	575.04	37005	212.79	4700	21152	57.16
HERITGFOOD	EQ	12-Sep-2024	573.00	573.15	578.05	559.35	569.40	568.15	569.95	331960	1892.01	11463	203198	61.21
HEROMOTOCO	EQ	12-Sep-2024	5654.45	5700.00	5818.00	5655.00	5800.00	5803.15	5774.98	855863	49425.95	118120	347337	40.58
HESTERBIO	EQ	12-Sep-2024	2430.40	2427.05	2454.00	2339.90	2350.00	2357.60	2384.93	6412	152.92	1460	3909	60.96
HEUBACHIND	EQ	12-Sep-2024	538.05	541.00	553.00	533.50	546.00	549.50	545.58	75758	413.32	4156	33938	44.80
HEXATRADEX	BE	12-Sep-2024	297.05	285.00	296.90	282.20	285.00	284.90	284.88	22290	63.50	365	-	-
HFCL	EQ	12-Sep-2024	147.05	147.85	152.29	146.85	150.00	150.40	149.64	27424865	41039.64	89705	4697735	17.13
HGINFRA	EQ	12-Sep-2024	1507.90	1543.95	1544.00	1484.95	1499.00	1501.70	1513.83	206744	3129.75	16053	68785	33.27
HGS	EQ	12-Sep-2024	873.40	889.00	889.75	870.45	872.00	879.40	877.35	35937	315.29	3707	14117	39.28
HIGREEN	SM	12-Sep-2024	258.10	268.00	268.00	255.00	256.10	256.95	259.28	74400	192.91	67	59200	79.57
HIKAL	EQ	12-Sep-2024	385.10	389.05	407.45	389.00	398.75	399.80	399.61	2670153	10670.25	67937	735162	27.53
HIL	EQ	12-Sep-2024	2831.00	2831.00	2875.00	2800.90	2865.00	2841.35	2826.52	8041	227.28	1797	4855	60.38
HILTON	EQ	12-Sep-2024	91.65	91.01	94.15	91.01	92.47	92.20	93.30	659758	615.56	5948	224386	34.01
HIMATSEIDE	EQ	12-Sep-2024	140.19	141.40	142.90	138.85	141.90	141.16	140.43	283536	398.16	5252	127083	44.82
HINDALCO	EQ	12-Sep-2024	647.70	658.00	677.90	651.50	674.60	676.20	666.05	8594764	57245.27	150981	2943190	34.24
HINDCOMPOS	EQ	12-Sep-2024	579.25	585.00	611.95	578.00	603.00	601.45	592.48	21798	129.15	3862	8647	39.67
HINDCON	EQ	12-Sep-2024	51.85	52.75	52.75	51.60	51.65	51.82	51.98	111520	57.96	2274	49834	44.69
HINDCOPPER	EQ	12-Sep-2024	307.00	309.45	315.10	308.50	314.00	314.30	312.36	3224754	10072.93	27842	1202705	37.30
HINDMOTORS	BE	12-Sep-2024	28.70	29.00	29.00	27.60	28.23	28.09	27.97	584636	163.52	3732	-	-
HINDNATGLS	BE	12-Sep-2024	24.29	23.99	25.00	23.07	23.80	23.94	24.30	145547	35.37	304	-	-
HINDOILEXP	EQ	12-Sep-2024	238.95	239.45	242.40	236.70	242.25	241.40	240.16	653990	1570.61	12331	295933	45.25
HINDPETRO	EQ	12-Sep-2024	409.45	415.00	417.65	410.00	413.05	413.40	413.07	8007169	33075.10	57280	4062270	50.73
HINDUNILVR	EQ	12-Sep-2024	2904.15	2911.00	2963.40	2894.20	2945.25	2956.40	2938.06	2454564	72116.45	147980	1527846	62.25
HINDWAREAP	EQ	12-Sep-2024	353.70	359.00	359.00	344.35	354.00	352.95	352.52	135878	479.00	6641	70486	51.87
HINDZINC	EQ	12-Sep-2024	476.55	480.00	491.00	479.40	490.00	489.80	485.99	1743746	8474.46	31989	1060553	60.82
HIRECT	EQ	12-Sep-2024	889.90	903.20	910.00	870.00	885.80	883.40	883.05	13862	122.41	1622	8339	60.16
HISARMETAL	EQ	12-Sep-2024	190.75	190.75	196.85	190.75	193.46	192.17	194.30	3878	7.53	384	2490	64.21
HITECH	EQ	12-Sep-2024	192.60	194.00	198.40	192.60	193.49	194.06	195.62	2098538	4105.20	23990	678055	32.31
HITECHCORP	EQ	12-Sep-2024	220.47	221.18	234.80	218.81	227.20	228.37	228.31	21743	49.64	954	10025	46.11
HITECHGEAR	BE	12-Sep-2024	877.70	894.00	900.00	867.00	875.00	872.25	881.39	4649	40.98	221	-	-
HLEGLAS	EQ	12-Sep-2024	405.35	408.00	408.05	403.50	405.30	404.60	404.88	66073	267.52	5762	39811	60.25
HLVLTD	EQ	12-Sep-2024	19.94	20.00	20.24	19.38	19.51	19.56	19.73	1780422	351.36	3544	1361782	76.49
HMAAGRO	EQ	12-Sep-2024	49.26	49.35	49.99	49.07	49.50	49.43	49.53	145220	71.93	1902	101893	70.16
HMT	BZ	12-Sep-2024	83.18	86.40	87.33	85.00	87.33	87.33	87.05	39382	34.28	364	-	-
HMVL	EQ	12-Sep-2024	88.37	88.20	92.44	88.20	91.20	91.21	91.03	117358	106.83	2407	46858	39.93
HNDFDS	EQ	12-Sep-2024	574.85	577.90	580.25	570.00	574.95	573.40	573.81	58004	332.83	4980	38252	65.95
HNGSNGBEES	EQ	12-Sep-2024	283.12	288.99	288.99	282.30	283.06	283.56	283.49	43850	124.31	2053	32540	74.21
HOLMARC	SM	12-Sep-2024	117.95	118.10	119.50	118.10	119.50	119.50	118.83	9000	10.70	6	9000	100.00
HOMEFIRST	EQ	12-Sep-2024	1108.65	1108.70	1165.00	1107.75	1127.00	1129.00	1137.02	318671	3623.36	31590	118006	37.03
HONASA	EQ	12-Sep-2024	522.00	500.10	508.95	490.00	494.00	493.85	495.62	51032981	252929.57	115708	34762254	68.12
HONAUT	EQ	12-Sep-2024	51248.90	51256.00	51498.00	50652.35	51391.00	51301.05	51187.93	2082	1065.73	1549	624	29.97
HONDAPOWER	EQ	12-Sep-2024	3667.25	3722.25	3722.25	3655.00	3665.50	3673.10	3685.41	5889	217.03	1907	1931	32.79
HOVS	BE	12-Sep-2024	89.31	92.50	92.50	86.15	89.70	89.09	88.59	32594	28.87	336	-	-
HPAL	EQ	12-Sep-2024	97.64	97.66	98.96	96.89	97.04	97.20	97.37	126953	123.61	3730	79436	62.57
HPIL	EQ	12-Sep-2024	149.78	149.99	151.98	148.05	148.51	148.58	149.59	1044	1.56	114	598	57.28
HPL	EQ	12-Sep-2024	578.25	580.00	622.85	570.00	604.35	599.10	594.62	650157	3865.99	16000	190762	29.34
HRHNEXT	SM	12-Sep-2024	87.35	91.35	91.70	91.35	91.70	91.70	91.67	33000	30.25	9	33000	100.00
HSCL	EQ	12-Sep-2024	560.25	561.95	569.00	547.65	562.20	563.55	557.89	1699992	9484.07	24223	511592	30.09
HTMEDIA	EQ	12-Sep-2024	24.07	24.13	25.70	24.00	24.20	24.63	24.92	617752	153.95	3209	308372	49.92
HUBTOWN	BE	12-Sep-2024	261.10	261.10	264.45	258.05	262.00	261.75	261.25	117187	306.15	869	-	-
HUDCO	EQ	12-Sep-2024	245.95	247.35	256.90	246.05	253.55	254.10	252.14	12471133	31445.01	106198	2877676	23.07
HUHTAMAKI	EQ	12-Sep-2024	386.65	388.70	392.90	384.75	387.30	387.20	387.59	60885	235.98	5169	31461	51.67
HYBRIDFIN	BE	12-Sep-2024	13.67	13.67	13.87	13.07	13.50	13.50	13.46	6492	0.87	63	-	-
IBLFL	SM	12-Sep-2024	68.20	69.00	69.50	68.30	68.55	68.55	68.89	50000	34.45	23	50000	100.00
ICDSLTD	BE	12-Sep-2024	40.27	39.46	39.46	39.46	39.46	39.46	39.46	454	0.18	10	-	-
ICEMAKE	EQ	12-Sep-2024	679.35	686.80	686.80	670.60	680.00	676.60	674.02	15598	105.13	1551	10821	69.37
ICICIB22	EQ	12-Sep-2024	114.22	114.90	116.40	114.34	116.11	116.25	115.15	651638	750.33	5621	445364	68.35
ICICIBANK	EQ	12-Sep-2024	1236.35	1238.00	1257.00	1226.35	1246.00	1252.15	1243.23	15376442	191164.92	211567	8928331	58.06
ICICIGI	EQ	12-Sep-2024	2129.95	2141.95	2157.00	2112.00	2118.55	2122.45	2124.77	766593	16288.31	45911	511312	66.70
ICICIPRULI	EQ	12-Sep-2024	750.90	752.40	762.20	748.80	754.10	755.65	754.91	728253	5497.68	24608	350716	48.16
ICIL	EQ	12-Sep-2024	403.55	406.00	413.60	403.50	409.45	411.20	407.93	162004	660.87	8750	56755	35.03
ICRA	EQ	12-Sep-2024	6547.80	6570.00	6630.00	6510.00	6600.00	6589.10	6571.33	5296	348.02	1655	3204	60.50
IDBI	EQ	12-Sep-2024	86.85	87.01	88.48	86.44	87.92	87.97	87.58	6550438	5736.66	26501	2292540	35.00
IDEA	EQ	12-Sep-2024	13.14	13.36	13.65	12.83	13.52	13.52	13.30	408314409	54325.66	211390	113458974	27.79
IDEAFORGE	EQ	12-Sep-2024	703.25	708.25	709.00	699.00	703.10	702.00	703.51	136618	961.11	8904	74734	54.70
IDEALTECHO	SM	12-Sep-2024	116.15	116.50	116.50	102.50	104.15	104.50	107.49	101000	108.56	91	69000	68.32
IDFC	EQ	12-Sep-2024	108.08	108.29	109.94	108.29	109.69	109.66	109.10	4274241	4663.18	19745	2529673	59.18
IDFCFIRSTB	EQ	12-Sep-2024	71.52	71.83	72.87	71.83	72.84	72.77	72.37	18753243	13571.78	54125	8942300	47.68
IDFNIFTYET	EQ	12-Sep-2024	273.55	275.00	275.00	269.81	273.49	273.49	272.09	872	2.37	58	359	41.17
IEL	BE	12-Sep-2024	12.96	13.00	13.19	12.80	12.82	12.86	12.88	242299	31.20	451	-	-
IEML	SM	12-Sep-2024	325.05	320.00	335.45	317.05	333.50	333.25	327.54	25000	81.89	25	20000	80.00
IEX	EQ	12-Sep-2024	211.85	215.05	219.60	214.25	216.70	216.52	217.09	17156414	37245.54	97030	4608036	26.86
IFBAGRO	BE	12-Sep-2024	574.80	574.80	576.00	552.00	574.90	568.90	564.04	4038	22.78	119	-	-
IFBIND	EQ	12-Sep-2024	1906.40	1922.85	1949.70	1887.80	1925.75	1917.15	1922.70	20463	393.44	4667	10868	53.11
IFCI	EQ	12-Sep-2024	70.22	70.80	71.68	69.03	69.89	69.77	69.83	12502660	8730.58	47139	2844322	22.75
IFGLEXPOR	EQ	12-Sep-2024	630.50	639.20	639.20	618.00	629.00	622.80	627.19	6186	38.80	1072	3562	57.58
IGARASHI	EQ	12-Sep-2024	695.55	699.00	705.00	683.00	698.50	699.85	693.00	62289	431.67	5123	23844	38.28
IGL	EQ	12-Sep-2024	527.85	530.00	532.40	521.50	524.95	524.80	525.32	649028	3409.48	22585	254864	39.27
IGPL	EQ	12-Sep-2024	643.65	647.00	656.00	634.10	636.00	637.10	640.83	39090	250.50	2978	22589	57.79
IIFL	EQ	12-Sep-2024	467.90	474.45	491.00	464.00	482.50	486.50	481.41	4009688	19303.11	70526	1723075	42.97
IIFLSEC	EQ	12-Sep-2024	295.00	303.90	313.50	290.45	312.00	311.35	304.81	1053235	3210.39	21154	454639	43.17
IITL	BE	12-Sep-2024	260.00	260.00	260.00	260.00	260.00	260.00	260.00	67756	176.17	24	-	-
IKIO	EQ	12-Sep-2024	293.80	294.90	297.75	292.50	296.10	295.90	295.61	120600	356.50	5787	56460	46.82
IL&FSENGG	BZ	12-Sep-2024	36.91	37.64	37.64	37.64	37.64	37.64	37.64	340624	128.21	31	-	-
IL&FSTRANS	BZ	12-Sep-2024	6.26	6.14	6.15	6.13	6.15	6.15	6.14	33614	2.06	74	-	-
IMAGICAA	EQ	12-Sep-2024	87.65	88.35	89.84	87.66	89.09	88.87	88.75	1512572	1342.43	11720	658739	43.55
IMFA	EQ	12-Sep-2024	625.10	631.00	654.00	631.00	644.00	639.75	641.23	76359	489.64	5330	52026	68.13
IMPAL	EQ	12-Sep-2024	1405.20	1422.15	1429.80	1387.70	1400.00	1397.50	1404.56	4351	61.11	1326	2406	55.30
IMPEXFERRO	BE	12-Sep-2024	3.73	3.73	3.91	3.65	3.80	3.75	3.80	69132	2.63	98	-	-
INCREDIBLE	BE	12-Sep-2024	47.84	48.00	48.00	46.65	48.00	47.50	47.22	7040	3.32	79	-	-
INDBANK	EQ	12-Sep-2024	48.08	48.60	49.40	47.36	48.65	49.07	48.45	370207	179.36	3093	101641	27.46
INDGN	EQ	12-Sep-2024	685.30	691.00	723.00	688.15	705.10	705.65	706.84	1113802	7872.83	39445	454509	40.81
INDHOTEL	EQ	12-Sep-2024	684.75	691.05	703.75	685.10	697.70	700.90	696.71	4151347	28922.90	77128	2224337	53.58
INDIACEM	EQ	12-Sep-2024	363.30	363.60	365.00	363.10	363.50	363.70	363.92	418251	1522.08	5988	220991	52.84
INDIAGLYCO	EQ	12-Sep-2024	1235.45	1244.00	1247.80	1215.30	1220.40	1222.70	1231.83	82104	1011.38	5999	36756	44.77
INDIAMART	EQ	12-Sep-2024	3103.00	3117.95	3145.15	3101.00	3125.70	3128.75	3124.02	85185	2661.20	10894	31210	36.64
INDIANB	EQ	12-Sep-2024	510.00	514.80	525.00	514.70	520.00	520.05	520.45	1579837	8222.34	45219	1000661	63.34
INDIANCARD	EQ	12-Sep-2024	289.85	288.10	290.85	285.00	285.00	286.40	287.21	3380	9.71	176	2143	63.40
INDIANHUME	EQ	12-Sep-2024	561.80	561.80	574.90	545.10	553.45	548.95	560.35	182921	1024.99	9314	74090	40.50
INDIASHLTR	EQ	12-Sep-2024	757.50	752.00	768.50	745.80	756.95	757.75	756.79	33718	255.17	5547	15446	45.81
INDIFRA	SM	12-Sep-2024	33.00	33.00	33.00	32.50	33.00	33.00	32.76	8000	2.62	4	8000	100.00
INDIGO	EQ	12-Sep-2024	4900.40	4958.50	5035.00	4925.00	4977.30	4994.65	4982.07	1714854	85435.26	122467	997128	58.15
INDIGOPNTS	EQ	12-Sep-2024	1498.00	1502.00	1509.95	1485.25	1500.00	1498.15	1497.93	192674	2886.12	9344	114978	59.67
INDIGRID	IV	12-Sep-2024	140.67	141.49	142.90	141.00	142.50	142.71	142.15	450123	639.84	1781	418770	93.03
INDNIPPON	EQ	12-Sep-2024	783.15	785.00	788.10	775.15	777.30	779.45	782.08	14577	114.00	1876	9478	65.02
INDOAMIN	EQ	12-Sep-2024	214.47	216.70	221.77	209.02	215.99	216.03	215.46	793994	1710.73	9083	256849	32.35
INDOBORAX	EQ	12-Sep-2024	218.98	220.88	229.99	220.10	222.55	221.40	225.18	307421	692.24	11208	99469	32.36
INDOCO	EQ	12-Sep-2024	378.45	380.00	380.65	372.00	372.50	373.20	374.64	54840	205.45	4336	33775	61.59
INDORAMA	EQ	12-Sep-2024	51.31	51.49	59.50	51.40	58.75	58.61	57.63	12466089	7184.66	72268	2150833	17.25
INDOSTAR	EQ	12-Sep-2024	288.55	288.05	295.70	283.80	286.25	287.85	288.16	132057	380.54	6061	64486	48.83
INDOTECH	BE	12-Sep-2024	1975.20	2000.00	2010.00	1886.15	2009.00	1986.05	1962.25	7734	151.76	527	-	-
INDOTHAI	BE	12-Sep-2024	621.40	643.00	652.45	625.00	652.45	652.45	649.99	12938	84.10	152	-	-
INDOWIND	BE	12-Sep-2024	23.64	23.99	24.00	22.65	23.97	23.85	23.74	206329	48.98	1211	-	-
INDRAMEDCO	EQ	12-Sep-2024	458.00	462.00	483.80	460.25	476.00	475.75	475.04	572590	2720.04	12220	325007	56.76
INDSWFTLAB	BE	12-Sep-2024	146.03	146.03	148.35	142.05	145.00	144.40	144.10	69178	99.69	721	-	-
INDSWFTLTD	EQ	12-Sep-2024	24.52	23.68	24.69	23.68	24.25	24.37	24.35	39353	9.58	267	18617	47.31
INDTERRAIN	EQ	12-Sep-2024	58.26	58.99	60.50	56.96	58.00	58.03	57.93	164188	95.12	1962	96297	58.65
INDUSINDBK	EQ	12-Sep-2024	1421.20	1425.15	1446.50	1420.15	1444.00	1443.35	1436.02	2437399	35001.65	102535	1202030	49.32
INDUSTOWER	EQ	12-Sep-2024	428.00	430.90	437.10	429.00	432.10	433.45	432.86	5905816	25563.72	65095	2565518	43.44
INFIBEAM	BE	12-Sep-2024	29.29	29.35	29.40	27.82	28.00	28.07	28.23	7444361	2101.20	21754	-	-
INFINIUM	SM	12-Sep-2024	192.80	197.00	197.00	190.50	194.40	192.45	193.26	5500	10.63	11	4500	81.82
INFOBEAN	EQ	12-Sep-2024	415.50	420.20	434.00	420.20	426.10	428.25	427.16	29634	126.59	3402	12610	42.55
INFOLLION	ST	12-Sep-2024	275.10	285.00	286.70	285.00	286.00	286.00	285.96	5600	16.01	7	5600	100.00
INFOMEDIA	BE	12-Sep-2024	6.57	6.89	6.89	6.89	6.89	6.89	6.89	5998	0.41	4	-	-
INFRABEES	EQ	12-Sep-2024	947.40	948.65	969.02	947.40	969.02	967.38	960.60	12554	120.59	768	7647	60.91
INFRAIETF	EQ	12-Sep-2024	93.83	94.09	96.00	94.03	95.59	95.86	95.06	78598	74.72	1314	46983	59.78
INFY	EQ	12-Sep-2024	1910.15	1925.00	1956.40	1910.80	1943.80	1950.45	1933.56	8555092	165417.70	219622	5012053	58.59
INGERRAND	EQ	12-Sep-2024	4337.10	4343.05	4409.70	4250.00	4290.00	4287.15	4311.46	8940	385.44	3617	4389	49.09
INM	SM	12-Sep-2024	269.00	270.00	278.95	270.00	278.95	278.95	273.22	10800	29.51	12	10200	94.44
INNOVACAP	EQ	12-Sep-2024	744.50	751.30	774.95	740.35	764.10	759.15	759.55	99634	756.77	10018	46387	46.56
INNOVANA	SM	12-Sep-2024	505.00	500.10	503.00	495.40	495.40	495.40	499.63	800	4.00	4	800	100.00
INOXGREEN	EQ	12-Sep-2024	203.63	205.15	216.94	205.15	212.99	212.25	211.76	6080191	12875.33	62983	2318875	38.14
INOXINDIA	EQ	12-Sep-2024	1190.20	1194.65	1197.90	1173.70	1186.55	1186.05	1183.50	155434	1839.56	16836	82885	53.32
INOXWIND	EQ	12-Sep-2024	238.53	241.00	251.39	240.90	246.50	246.73	246.86	15944266	39359.48	125657	4822905	30.25
INSECTICID	EQ	12-Sep-2024	938.10	947.00	950.00	921.00	923.10	924.45	935.20	49066	458.86	6906	23707	48.32
INSPIRISYS	BE	12-Sep-2024	128.04	124.02	131.00	122.00	131.00	127.14	124.54	30523	38.01	268	-	-
INTELLECT	EQ	12-Sep-2024	990.35	1000.00	1007.20	991.05	992.50	999.50	999.30	258472	2582.90	10531	189320	73.25
INTENTECH	BE	12-Sep-2024	144.58	146.00	146.97	141.50	142.00	144.81	144.85	79717	115.47	264	-	-
INTERARCH	EQ	12-Sep-2024	1284.30	1294.40	1309.90	1189.10	1204.00	1201.60	1237.54	848916	10505.64	43183	357818	42.15
INTLCONV	EQ	12-Sep-2024	81.56	82.80	82.80	81.01	82.40	81.82	81.73	80443	65.74	3398	36182	44.98
INVENTURE	EQ	12-Sep-2024	2.42	2.43	2.45	2.40	2.44	2.43	2.43	2951052	71.71	2855	1916372	64.94
IOB	EQ	12-Sep-2024	57.42	57.64	58.09	57.04	57.64	57.56	57.44	5016294	2881.50	22785	1536153	30.62
IOC	EQ	12-Sep-2024	169.74	171.49	173.70	170.07	173.20	173.26	172.22	18368650	31634.94	103801	8518791	46.38
IOLCP	EQ	12-Sep-2024	463.00	467.15	534.50	463.90	516.40	516.25	511.21	9364314	47870.88	169821	1534121	16.38
IONEXCHANG	EQ	12-Sep-2024	664.05	669.00	676.15	657.75	666.95	665.95	664.28	179381	1191.59	10794	72167	40.23
IPCALAB	EQ	12-Sep-2024	1436.15	1446.30	1462.95	1437.60	1451.15	1456.80	1453.74	245021	3561.96	23136	89223	36.41
IPHL	ST	12-Sep-2024	131.50	124.95	138.05	124.95	138.05	138.05	128.75	1764000	2271.07	811	1478400	83.81
IPL	EQ	12-Sep-2024	216.32	217.00	221.40	215.16	217.92	217.71	217.05	243582	528.69	4358	109856	45.10
IPSL	SM	12-Sep-2024	210.70	200.35	219.70	200.35	219.70	219.70	210.03	2000	4.20	2	1000	50.00
IRB	EQ	12-Sep-2024	59.85	60.20	61.33	59.12	60.20	60.05	60.23	28411213	17111.94	111189	12405069	43.66
IRBINVIT	IV	12-Sep-2024	62.61	63.19	63.19	62.55	62.78	62.68	62.75	333717	209.41	1597	313446	93.93
IRCON	EQ	12-Sep-2024	238.10	239.30	240.90	234.60	240.25	239.70	238.30	4397882	10480.27	54211	1539117	35.00
IRCTC	EQ	12-Sep-2024	923.25	925.60	932.90	920.00	929.30	931.35	927.67	943329	8750.96	38128	353826	37.51
IREDA	EQ	12-Sep-2024	228.87	231.30	234.88	224.80	233.00	232.64	228.61	12505012	28587.68	118180	3264785	26.11
IRFC	EQ	12-Sep-2024	165.88	166.58	168.55	163.52	167.00	167.02	165.02	19024067	31393.98	164625	6145244	32.30
IRIS	BE	12-Sep-2024	298.00	300.00	300.00	298.00	298.00	298.00	299.25	11273	33.73	72	-	-
IRISDOREME	EQ	12-Sep-2024	74.70	75.30	76.84	74.04	75.80	75.63	75.42	602388	454.34	8478	266535	44.25
IRMENERGY	EQ	12-Sep-2024	459.20	461.30	464.35	450.00	450.10	452.70	456.29	206998	944.51	8201	115368	55.73
ISEC	EQ	12-Sep-2024	834.75	833.70	849.95	826.35	846.00	843.90	838.56	101802	853.67	8161	48384	47.53
ISFT	BE	12-Sep-2024	168.46	168.46	169.90	162.00	166.00	166.52	166.21	126259	209.86	761	-	-
ISGEC	EQ	12-Sep-2024	1354.20	1360.00	1373.00	1334.35	1340.00	1339.85	1344.93	25882	348.09	3722	12793	49.43
ISHAN	ST	12-Sep-2024	3.45	3.50	3.55	3.30	3.35	3.40	3.38	2112000	71.42	44	1728000	81.82
IT	EQ	12-Sep-2024	45.29	45.29	45.96	45.20	45.80	45.60	45.53	67606	30.78	470	40894	60.49
ITALIANE	SM	12-Sep-2024	41.00	41.00	42.00	40.50	40.50	40.50	40.98	16000	6.56	8	16000	100.00
ITBEES	EQ	12-Sep-2024	45.49	46.85	46.85	45.46	45.97	46.08	45.80	4578979	2097.03	13083	2217402	48.43
ITC	EQ	12-Sep-2024	514.35	515.10	520.50	508.55	518.05	519.50	515.60	18377550	94754.61	208255	9331674	50.78
ITDC	EQ	12-Sep-2024	691.85	698.00	705.00	689.00	696.00	692.20	694.75	29573	205.46	3513	11883	40.18
ITDCEM	EQ	12-Sep-2024	474.40	481.20	484.00	466.60	476.40	474.35	473.12	891215	4216.51	29499	481358	54.01
ITETF	EQ	12-Sep-2024	43.20	43.88	44.32	43.08	43.70	43.95	43.50	125669	54.67	3913	107780	85.76
ITETFADD	EQ	12-Sep-2024	43.13	43.46	43.98	43.13	43.95	43.80	43.51	6574	2.86	106	5609	85.32
ITI	EQ	12-Sep-2024	293.15	294.00	295.90	288.75	290.95	291.45	291.65	350902	1023.41	14004	106695	30.41
ITIETF	EQ	12-Sep-2024	45.35	45.94	46.13	45.39	45.90	46.01	45.72	3027314	1384.12	1909	2695120	89.03
IVC	BE	12-Sep-2024	12.02	12.25	12.25	11.86	11.95	12.00	12.00	168550	20.23	934	-	-
IVP	BE	12-Sep-2024	215.29	212.00	217.45	210.00	214.90	213.19	214.50	5835	12.52	107	-	-
IVZINGOLD	EQ	12-Sep-2024	6351.75	6391.00	6391.00	6310.60	6350.00	6342.40	6330.81	118	7.47	36	72	61.02
IVZINNIFTY	EQ	12-Sep-2024	2890.83	2890.83	2890.83	2813.62	2890.83	2848.98	2829.46	256	7.24	82	192	75.00
IWEL	BE	12-Sep-2024	12147.95	12147.95	12755.30	12147.95	12740.00	12748.05	12631.73	29301	3701.22	4135	-	-
IXIGO	EQ	12-Sep-2024	150.73	152.49	158.80	151.51	156.00	156.71	156.01	1386911	2163.78	27087	651292	46.96
IZMO	BE	12-Sep-2024	408.35	428.75	428.75	428.75	428.75	428.75	428.75	22661	97.16	139	-	-
J&KBANK	EQ	12-Sep-2024	104.32	104.75	106.80	104.50	105.98	105.91	105.55	1956609	2065.28	16513	864928	44.21
JAGRAN	EQ	12-Sep-2024	105.09	106.59	107.50	104.70	107.25	106.70	106.42	1404229	1494.36	10646	855014	60.89
JAGSNPHARM	EQ	12-Sep-2024	417.00	419.00	422.50	401.40	404.90	403.90	407.35	123696	503.88	8894	74868	60.53
JAIBALAJI	BE	12-Sep-2024	1078.90	1078.90	1099.90	1040.00	1057.00	1060.60	1061.50	48733	517.30	2731	-	-
JAICORPLTD	EQ	12-Sep-2024	345.20	347.40	354.95	342.30	349.50	349.70	348.81	541048	1887.23	15376	146278	27.04
JAINAM	SM	12-Sep-2024	153.65	156.00	157.80	153.30	153.30	153.30	156.15	4000	6.25	4	4000	100.00
JAIPURKURT	EQ	12-Sep-2024	38.07	38.90	38.90	36.77	37.58	37.20	37.66	53444	20.12	937	27696	51.82
JALAN	ST	12-Sep-2024	4.45	4.60	4.60	4.25	4.25	4.30	4.37	75000	3.28	20	60000	80.00
JAMNAAUTO	EQ	12-Sep-2024	123.59	124.50	128.34	119.78	127.30	127.64	124.34	7017086	8725.30	49556	3680674	52.45
JASH	EQ	12-Sep-2024	2000.40	2059.00	2137.70	2018.90	2035.00	2042.25	2086.77	128593	2683.44	13955	78489	61.04
JAYAGROGN	EQ	12-Sep-2024	299.80	299.70	302.50	295.55	298.20	297.00	298.59	35141	104.93	2526	16829	47.89
JAYBARMARU	EQ	12-Sep-2024	102.65	103.99	104.30	101.15	101.61	102.06	102.02	155711	158.86	4114	83022	53.32
JAYBEE	ST	12-Sep-2024	316.70	317.00	321.50	300.90	313.90	311.65	309.25	213000	658.71	188	188000	88.26
JAYNECOIND	EQ	12-Sep-2024	52.46	53.18	54.36	51.48	51.88	51.72	53.11	1305337	693.24	10461	663401	50.82
JAYSREETEA	EQ	12-Sep-2024	131.61	132.90	135.89	131.00	131.80	131.87	133.02	109407	145.53	2536	49347	45.10
JBCHEPHARM	EQ	12-Sep-2024	1867.75	1873.85	1904.70	1864.30	1875.00	1883.35	1878.82	71269	1339.02	12126	29869	41.91
JBMA	EQ	12-Sep-2024	1926.15	1949.90	2093.70	1945.60	1988.00	1994.45	2017.85	1446736	29192.95	90132	213353	14.75
JCHAC	EQ	12-Sep-2024	2095.60	2107.10	2148.10	2080.05	2099.00	2096.40	2106.05	28322	596.48	4764	10885	38.43
JETAIRWAYS	BZ	12-Sep-2024	40.33	40.49	40.49	39.75	40.00	39.99	40.04	20830	8.34	352	-	-
JETFREIGHT	BE	12-Sep-2024	18.72	18.72	19.45	18.30	19.00	19.02	19.02	188190	35.79	589	-	-
JEYYAM	ST	12-Sep-2024	58.15	59.10	59.10	55.75	56.00	56.30	57.67	404000	232.98	178	370000	91.58
JFLLIFE	ST	12-Sep-2024	63.00	66.15	66.15	66.15	66.15	66.15	66.15	28000	18.52	11	28000	100.00
JGCHEM	EQ	12-Sep-2024	419.35	418.80	455.00	418.60	438.50	439.60	439.93	836313	3679.23	12995	327950	39.21
JHS	BE	12-Sep-2024	29.26	28.60	30.10	28.60	30.00	29.98	29.83	361127	107.71	349	-	-
JINDALPHOT	EQ	12-Sep-2024	824.40	824.70	829.95	817.00	819.50	819.70	822.82	12864	105.85	1678	5623	43.71
JINDALPOLY	EQ	12-Sep-2024	815.25	815.25	824.80	808.00	824.80	821.70	815.46	35830	292.18	2488	19229	53.67
JINDALSAW	EQ	12-Sep-2024	680.45	690.05	709.00	685.25	705.00	704.85	701.20	854646	5992.79	26949	439698	51.45
JINDALSTEL	EQ	12-Sep-2024	966.90	980.95	1014.00	972.15	1006.55	1004.65	992.79	2998825	29772.03	76769	1233231	41.12
JINDRILL	EQ	12-Sep-2024	633.85	639.05	640.00	626.00	629.95	629.70	630.77	17082	107.75	1206	12029	70.42
JINDWORLD	EQ	12-Sep-2024	357.55	355.50	370.05	355.50	367.00	365.95	364.57	116244	423.79	5605	82112	70.64
JIOFIN	EQ	12-Sep-2024	344.30	346.30	351.95	342.30	350.35	349.80	347.28	18880957	65569.64	171755	8527608	45.17
JISLDVREQS	EQ	12-Sep-2024	38.60	39.49	39.75	38.26	38.51	38.62	38.90	80314	31.24	777	41439	51.60
JISLJALEQS	EQ	12-Sep-2024	69.08	69.38	70.20	69.00	69.21	69.19	69.55	2852059	1983.64	13243	1127756	39.54
JITFINFRA	EQ	12-Sep-2024	931.15	935.75	961.45	917.10	919.00	920.75	926.60	68530	635.00	5413	40102	58.52
JIWANRAM	SM	12-Sep-2024	13.90	13.90	13.90	13.90	13.90	13.90	13.90	12000	1.67	2	12000	100.00
JKCEMENT	EQ	12-Sep-2024	4599.55	4550.00	4705.00	4550.00	4676.00	4675.35	4658.08	101989	4750.73	15879	31551	30.94
JKIL	EQ	12-Sep-2024	770.10	781.95	788.95	744.25	754.65	750.80	757.31	414100	3136.01	24598	246008	59.41
JKLAKSHMI	EQ	12-Sep-2024	786.40	790.40	805.00	781.00	800.00	798.45	791.35	120856	956.39	9640	63516	52.56
JKPAPER	EQ	12-Sep-2024	442.95	445.00	449.80	439.00	447.20	447.70	444.16	516720	2295.09	14552	245317	47.48
JKTYRE	EQ	12-Sep-2024	421.55	422.00	425.55	417.35	422.50	421.95	421.54	619676	2612.19	24064	233791	37.73
JLHL	EQ	12-Sep-2024	1333.00	1338.55	1362.25	1327.70	1359.90	1353.70	1352.36	47604	643.78	7398	28381	59.62
JMA	EQ	12-Sep-2024	106.38	107.99	108.98	105.31	107.40	107.09	107.64	32151	34.61	1432	10475	32.58
JMFINANCIL	EQ	12-Sep-2024	126.19	127.50	129.95	126.40	127.45	127.76	128.15	15348816	19669.35	55566	4266304	27.80
JNKINDIA	BE	12-Sep-2024	705.65	705.90	710.00	690.05	706.00	703.40	701.90	20635	144.84	1007	-	-
JOCIL	EQ	12-Sep-2024	220.12	223.40	228.50	217.35	225.90	224.26	223.92	33074	74.06	922	21359	64.58
JPOLYINVST	EQ	12-Sep-2024	821.65	837.95	837.95	805.00	817.00	807.50	812.04	6371	51.73	1090	3313	52.00
JPPOWER	EQ	12-Sep-2024	17.19	17.40	17.44	17.06	17.27	17.29	17.20	14545551	2501.95	34710	8190412	56.31
JSFB	EQ	12-Sep-2024	569.25	574.95	576.95	563.50	569.90	568.40	569.20	101211	576.10	6497	59950	59.23
JSL	EQ	12-Sep-2024	733.70	734.25	754.95	734.25	751.00	750.15	746.26	602011	4492.57	28583	308637	51.27
JSLL	SM	12-Sep-2024	1481.20	1510.00	1510.00	1407.15	1407.15	1407.15	1417.58	24480	347.02	97	16200	66.18
JSWENERGY	EQ	12-Sep-2024	741.80	750.00	763.70	742.20	756.10	760.10	754.75	2804171	21164.46	64192	1403356	50.05
JSWHL	EQ	12-Sep-2024	7684.05	7704.05	7895.95	7704.05	7801.00	7787.50	7805.15	4981	388.77	1925	2170	43.57
JSWINFRA	EQ	12-Sep-2024	330.70	333.45	333.70	323.55	326.45	326.85	327.56	2721640	8915.00	33331	1256622	46.17
JSWSTEEL	EQ	12-Sep-2024	927.75	935.80	957.60	929.00	955.00	954.80	946.51	3061006	28972.71	110033	1086487	35.49
JTEKTINDIA	EQ	12-Sep-2024	169.05	170.40	171.01	167.80	168.62	168.47	169.01	151659	256.32	6435	79500	52.42
JTLIND	EQ	12-Sep-2024	229.77	231.10	232.94	228.26	229.40	230.34	229.64	1033180	2372.63	7680	737896	71.42
JUBLFOOD	EQ	12-Sep-2024	663.10	664.05	673.15	657.55	669.70	669.50	667.87	1303618	8706.48	43709	610845	46.86
JUBLINDS	EQ	12-Sep-2024	1765.50	1788.00	1853.75	1767.20	1834.90	1839.75	1817.05	18137	329.56	2663	8199	45.21
JUBLINGREA	EQ	12-Sep-2024	739.00	743.55	748.00	716.95	724.00	725.60	727.57	587544	4274.80	22911	198365	33.76
JUBLPHARMA	EQ	12-Sep-2024	1032.50	1032.50	1066.00	1024.00	1045.80	1046.95	1046.84	822851	8613.94	42507	327046	39.75
JUNIORBEES	EQ	12-Sep-2024	793.81	799.50	804.22	796.10	802.32	803.56	800.98	139739	1119.28	6122	79304	56.75
JUNIPER	EQ	12-Sep-2024	391.90	392.05	399.00	387.10	388.00	388.60	390.12	60070	234.34	2230	35695	59.42
JUSTDIAL	EQ	12-Sep-2024	1186.25	1183.90	1200.00	1169.00	1195.00	1189.80	1186.83	219395	2603.85	20002	75529	34.43
JWL	EQ	12-Sep-2024	523.80	526.80	533.80	518.65	522.00	524.50	526.63	664012	3496.90	22472	367615	55.36
JYOTHYLAB	EQ	12-Sep-2024	579.20	580.95	584.55	565.15	569.50	568.65	572.68	1158494	6634.43	32388	628694	54.27
JYOTICNC	EQ	12-Sep-2024	1133.45	1135.95	1195.00	1120.55	1166.00	1170.75	1160.12	185820	2155.74	10002	98207	52.85
JYOTISTRUC	EQ	12-Sep-2024	27.29	27.50	28.65	27.11	28.65	28.65	28.16	7931403	2233.79	9682	4793877	60.44
K2INFRA	ST	12-Sep-2024	259.45	260.00	264.70	253.00	260.00	262.65	257.15	43200	111.09	34	40800	94.44
KABRAEXTRU	EQ	12-Sep-2024	397.70	401.00	457.40	395.25	450.55	448.75	442.60	1327433	5875.17	53422	368874	27.79
KAJARIACER	EQ	12-Sep-2024	1431.25	1432.00	1451.15	1424.55	1450.15	1445.10	1440.35	164889	2374.98	19832	93982	57.00
KAKATCEM	EQ	12-Sep-2024	216.27	216.29	218.99	215.11	218.05	218.06	217.05	2878	6.25	273	1394	48.44
KALAMANDIR	EQ	12-Sep-2024	170.16	172.70	181.78	168.31	170.05	171.10	174.39	1186666	2069.43	23598	575065	48.46
KALYANIFRG	BE	12-Sep-2024	521.00	525.00	531.80	522.15	525.05	525.05	525.27	187	0.98	18	-	-
KALYANKJIL	EQ	12-Sep-2024	656.80	664.25	694.70	660.55	690.75	689.30	678.01	11117000	75374.18	198228	2358148	21.21
KAMATHOTEL	EQ	12-Sep-2024	206.65	207.87	210.32	206.60	209.02	209.01	207.90	16193	33.66	947	10742	66.34
KAMDHENU	EQ	12-Sep-2024	594.20	598.00	649.00	594.05	645.00	643.00	634.02	2753362	17456.93	70591	870207	31.61
KAMOPAINTS	EQ	12-Sep-2024	50.48	50.50	51.25	45.00	51.02	51.00	50.73	52106918	26434.47	22174	12595645	24.17
KANANIIND	EQ	12-Sep-2024	2.89	2.89	2.90	2.83	2.87	2.84	2.86	728697	20.86	1101	477182	65.48
KANDARP	SM	12-Sep-2024	43.10	43.95	43.95	41.50	43.40	43.40	43.12	44000	18.97	11	20000	45.45
KANORICHEM	EQ	12-Sep-2024	139.17	138.00	139.10	135.38	136.11	136.18	136.70	96684	132.17	3391	43221	44.70
KANPRPLA	EQ	12-Sep-2024	126.29	127.55	129.70	126.05	127.00	128.18	127.91	11451	14.65	325	8417	73.50
KANSAINER	EQ	12-Sep-2024	316.10	318.95	319.80	314.75	315.50	316.20	317.80	1557576	4949.93	27154	895876	57.52
KAPSTON	BE	12-Sep-2024	217.64	221.99	221.99	221.99	221.99	221.99	221.99	2153	4.78	19	-	-
KARMAENG	BE	12-Sep-2024	81.84	83.75	83.84	79.20	79.95	80.57	80.51	7336	5.91	125	-	-
KARNIKA	SM	12-Sep-2024	271.75	271.75	282.00	271.30	271.30	271.70	274.03	3200	8.77	7	2800	87.50
KARURVYSYA	EQ	12-Sep-2024	218.76	221.80	222.99	217.00	220.00	219.44	219.21	769987	1687.87	21155	391260	50.81
KATARIA	SM	12-Sep-2024	186.55	185.00	202.95	185.00	199.50	198.55	197.62	166800	329.62	127	135600	81.29
KAUSHALYA	BE	12-Sep-2024	901.00	946.05	946.05	916.00	939.00	938.50	938.45	208	1.95	47	-	-
KAVVERITEL	BE	12-Sep-2024	42.58	43.43	43.43	41.72	41.72	41.72	41.84	49752	20.81	253	-	-
KAYA	BE	12-Sep-2024	460.00	460.00	483.00	458.00	483.00	483.00	481.77	50216	241.93	330	-	-
KAYNES	EQ	12-Sep-2024	4663.00	4765.50	5325.00	4732.55	5135.05	5165.85	5131.82	3925607	201455.05	306303	602514	15.35
KBCGLOBAL	BE	12-Sep-2024	1.90	1.93	1.96	1.91	1.96	1.95	1.93	13840975	267.14	3979	-	-
KCEIL	ST	12-Sep-2024	292.70	292.70	299.00	286.00	286.00	289.40	294.25	11000	32.37	21	10000	90.91
KCK	SM	12-Sep-2024	246.50	234.20	234.20	234.20	234.20	234.20	234.20	2000	4.68	1	2000	100.00
KCP	EQ	12-Sep-2024	241.70	244.85	246.18	237.50	241.00	240.96	240.51	369426	888.49	10368	171883	46.53
KCPSUGIND	BE	12-Sep-2024	55.86	56.10	56.10	54.00	55.45	55.46	55.16	317618	175.20	1859	-	-
KDDL	EQ	12-Sep-2024	3203.40	3228.00	3244.00	3146.10	3175.05	3179.40	3177.11	5186	164.77	2189	2240	43.19
KDL	ST	12-Sep-2024	2720.15	2856.15	2856.15	2600.05	2800.00	2765.95	2819.07	23800	670.94	151	22900	96.22
KEC	EQ	12-Sep-2024	952.65	956.00	998.00	956.00	992.00	995.65	985.96	1706995	16830.33	67853	415966	24.37
KECL	EQ	12-Sep-2024	200.70	202.70	205.00	200.00	201.00	201.05	201.41	155113	312.41	4114	79652	51.35
KEEPLEARN	BE	12-Sep-2024	5.32	5.58	5.58	5.58	5.58	5.58	5.58	44670	2.49	42	-	-
KEI	EQ	12-Sep-2024	4377.35	4438.45	4481.10	4380.05	4403.40	4403.20	4405.81	100226	4415.76	16327	46531	46.43
KEL	SM	12-Sep-2024	169.35	177.95	186.00	172.05	179.00	178.90	180.06	104400	187.98	53	49200	47.13
KELLTONTEC	EQ	12-Sep-2024	143.75	144.80	146.85	142.60	145.00	145.31	144.55	812787	1174.89	7785	254114	31.26
KERNEX	EQ	12-Sep-2024	855.00	864.00	892.90	829.05	839.80	838.25	860.40	152807	1314.75	5935	84808	55.50
KESORAMIND	EQ	12-Sep-2024	214.77	217.00	219.50	214.50	219.10	219.10	218.01	425169	926.89	4189	215946	50.79
KEYFINSERV	EQ	12-Sep-2024	249.65	252.05	254.00	248.00	248.00	250.30	251.19	5454	13.70	375	3043	55.79
KFINTECH	EQ	12-Sep-2024	986.00	994.80	1007.65	984.80	996.00	999.50	992.33	295532	2932.64	16831	160159	54.19
KHADIM	EQ	12-Sep-2024	366.55	370.00	375.20	358.05	364.40	362.15	365.24	28972	105.82	2973	11998	41.41
KHAICHEM	EQ	12-Sep-2024	82.39	82.98	83.60	82.05	82.28	82.34	82.60	375411	310.08	5177	128166	34.14
KHAITANLTD	BE	12-Sep-2024	105.88	103.76	103.76	103.76	103.76	103.76	103.76	1140	1.18	37	-	-
KHANDSE	EQ	12-Sep-2024	32.64	32.94	32.94	31.62	32.89	32.69	32.46	24972	8.11	764	6435	25.77
KHFM	SM	12-Sep-2024	95.50	95.80	95.80	93.50	94.95	94.95	94.50	12400	11.72	4	12400	100.00
KICL	BE	12-Sep-2024	6016.05	6007.00	6099.55	6007.00	6021.00	6040.20	6049.61	692	41.86	117	-	-
KILITCH	EQ	12-Sep-2024	391.80	397.90	404.95	389.35	397.00	396.00	398.60	74403	296.57	5906	26288	35.33
KIMS	EQ	12-Sep-2024	2665.70	2680.00	2866.15	2680.00	2734.90	2735.90	2767.28	736232	20373.62	53181	291843	39.64
KINGFA	EQ	12-Sep-2024	3515.00	3565.00	3734.45	3477.55	3499.95	3502.30	3586.84	59454	2132.52	11520	12703	21.37
KIOCL	EQ	12-Sep-2024	391.75	392.40	404.80	390.00	396.20	400.75	397.40	55786	221.69	4268	21405	38.37
KIRIINDUS	EQ	12-Sep-2024	373.75	377.40	385.50	366.25	385.00	382.90	377.33	496138	1872.08	12867	267152	53.85
KIRLOSBROS	EQ	12-Sep-2024	1614.75	1606.30	1655.00	1605.00	1648.00	1643.45	1635.92	52827	864.21	8647	21824	41.31
KIRLOSENG	EQ	12-Sep-2024	1281.30	1275.60	1306.95	1275.60	1297.45	1299.45	1293.77	110183	1425.52	13764	63148	57.31
KIRLOSIND	EQ	12-Sep-2024	5459.45	5480.05	5520.00	5395.65	5520.00	5506.65	5472.23	4215	230.65	1300	2751	65.27
KIRLPNU	EQ	12-Sep-2024	1301.30	1324.00	1324.00	1272.35	1310.00	1313.80	1298.75	69646	904.52	8642	44834	64.37
KITEX	EQ	12-Sep-2024	468.35	482.00	491.75	470.20	491.75	491.75	484.69	614719	2979.47	8532	347264	56.49
KKCL	EQ	12-Sep-2024	626.00	632.25	641.00	626.00	633.50	631.80	633.21	31933	202.20	3551	18393	57.60
KKVAPOW	SM	12-Sep-2024	739.00	703.00	711.00	703.00	711.00	711.00	708.00	468	3.31	3	468	100.00
KLL	SM	12-Sep-2024	139.00	141.00	143.00	137.50	139.10	139.90	139.78	28800	40.26	17	24000	83.33
KMSUGAR	BE	12-Sep-2024	38.07	38.86	38.86	37.99	38.50	38.29	38.25	81111	31.03	319	-	-
KNAGRI	ST	12-Sep-2024	226.05	235.00	237.35	235.00	237.35	237.35	237.17	12800	30.36	16	12000	93.75
KNRCON	EQ	12-Sep-2024	340.15	343.10	357.25	342.25	351.50	352.00	351.54	1466402	5155.06	39606	479356	32.69
KODYTECH	SM	12-Sep-2024	3729.45	3735.95	3915.90	3650.00	3915.90	3915.90	3872.99	18800	728.12	139	14500	77.13
KOHINOOR	EQ	12-Sep-2024	39.76	40.55	40.59	38.98	39.22	39.19	39.60	108310	42.89	1243	64810	59.84
KOKUYOCMLN	EQ	12-Sep-2024	210.08	213.40	216.80	210.05	210.75	210.81	213.00	334568	712.63	11778	84391	25.22
KOLTEPATIL	EQ	12-Sep-2024	401.25	401.00	407.00	398.40	404.55	404.90	403.84	190391	768.88	8003	118105	62.03
KONSTELEC	SM	12-Sep-2024	179.10	179.50	184.50	175.10	178.75	178.15	178.48	22000	39.26	22	17000	77.27
KONTOR	SM	12-Sep-2024	187.95	184.00	184.00	178.55	178.55	178.55	180.33	16800	30.30	13	13200	78.57
KOPRAN	EQ	12-Sep-2024	336.45	338.25	344.85	323.55	335.00	334.15	334.79	1420519	4755.72	34262	476160	33.52
KORE	ST	12-Sep-2024	599.95	590.00	594.00	590.00	590.00	592.00	591.99	2000	11.84	4	2000	100.00
KOTAKBANK	EQ	12-Sep-2024	1789.25	1803.90	1834.15	1795.15	1831.00	1827.45	1818.78	6365508	115774.32	227889	4271081	67.10
KOTARISUG	EQ	12-Sep-2024	54.32	55.00	55.70	54.00	55.01	54.66	54.77	186364	102.08	3217	69125	37.09
KOTHARIPET	EQ	12-Sep-2024	236.70	239.95	245.01	227.80	236.69	236.48	234.29	200890	470.66	3606	93260	46.42
KOTHARIPRO	BE	12-Sep-2024	171.41	173.85	175.00	171.00	173.98	173.38	172.78	8478	14.65	147	-	-
KOTYARK	SM	12-Sep-2024	924.95	930.00	940.10	920.00	922.50	931.25	930.67	10400	96.79	99	8100	77.88
KPIGREEN	BE	12-Sep-2024	815.25	825.25	829.45	808.00	810.10	810.30	816.46	574832	4693.27	20545	-	-
KPIL	EQ	12-Sep-2024	1355.75	1355.00	1380.35	1340.00	1371.05	1373.65	1370.92	480705	6590.09	33243	132531	27.57
KPITTECH	EQ	12-Sep-2024	1789.35	1803.50	1849.95	1802.50	1833.55	1838.05	1834.96	1070697	19646.89	62071	409683	38.26
KPRMILL	EQ	12-Sep-2024	847.00	855.95	856.40	838.10	843.10	845.10	843.97	122213	1031.44	15358	49449	40.46
KRBL	EQ	12-Sep-2024	300.95	302.50	303.80	299.80	301.10	302.55	302.19	356104	1076.12	8924	168583	47.34
KREBSBIO	BE	12-Sep-2024	84.39	85.50	88.60	85.10	88.60	88.60	88.00	15506	13.65	120	-	-
KRIDHANINF	BE	12-Sep-2024	4.21	4.40	4.40	4.05	4.10	4.12	4.13	158229	6.53	242	-	-
KRISHANA	EQ	12-Sep-2024	247.80	249.17	260.00	245.15	246.10	247.44	251.21	23726	59.60	1860	11675	49.21
KRISHCA	ST	12-Sep-2024	375.00	380.00	393.75	375.00	385.05	391.90	388.13	40000	155.25	72	39000	97.50
KRISHIVAL	SM	12-Sep-2024	288.75	299.95	303.15	299.95	303.15	303.15	303.08	45000	136.39	23	44500	98.89
KRISHNADEF	ST	12-Sep-2024	742.10	742.10	742.10	716.15	734.00	734.00	728.48	15500	112.91	31	14500	93.55
KRITI	EQ	12-Sep-2024	211.84	211.00	221.00	211.00	221.00	219.15	217.08	55621	120.74	2055	30065	54.05
KRITIKA	EQ	12-Sep-2024	20.95	21.99	21.99	20.40	20.50	21.89	21.95	1430551	313.98	2065	1297356	90.69
KRITINUT	BE	12-Sep-2024	139.19	142.67	142.67	138.00	139.00	138.56	140.20	16425	23.03	297	-	-
KRONOX	EQ	12-Sep-2024	193.32	195.30	196.40	186.10	187.87	188.27	189.97	991622	1883.81	24033	421188	42.47
KRSNAA	EQ	12-Sep-2024	747.45	758.15	792.20	748.10	782.00	781.30	776.57	307600	2388.72	21650	128543	41.79
KRYSTAL	EQ	12-Sep-2024	766.75	784.95	784.95	763.10	768.50	767.95	769.00	74427	572.34	4727	39580	53.18
KSB	EQ	12-Sep-2024	893.90	899.30	900.00	882.50	892.50	892.95	890.75	42379	377.49	5881	19529	46.08
KSCL	EQ	12-Sep-2024	1143.00	1144.00	1158.05	1125.00	1139.00	1139.15	1141.44	93348	1065.51	8005	34761	37.24
KSHITIJPOL	BE	12-Sep-2024	5.78	6.06	6.06	6.06	6.06	6.06	6.06	229551	13.91	450	-	-
KSL	EQ	12-Sep-2024	778.65	786.45	810.00	780.15	804.85	800.05	797.39	112895	900.21	9363	59674	52.86
KSOLVES	EQ	12-Sep-2024	1025.10	1039.95	1039.95	1011.00	1020.05	1020.25	1017.75	37575	382.42	5103	17568	46.75
KTKBANK	EQ	12-Sep-2024	223.07	224.00	224.40	222.10	223.70	223.24	223.18	1193247	2663.09	11153	829223	69.49
KTL	SM	12-Sep-2024	36.55	36.55	37.00	36.05	36.05	36.25	36.41	75000	27.31	18	60000	80.00
KUANTUM	EQ	12-Sep-2024	140.90	141.60	151.00	140.01	145.55	144.37	145.57	306537	446.23	9295	117443	38.31
LAGNAM	EQ	12-Sep-2024	122.10	123.14	128.00	121.20	126.19	125.60	124.60	16020	19.96	416	8631	53.88
LAKPRE	BZ	12-Sep-2024	6.76	7.09	7.09	6.99	7.09	7.07	7.07	33599	2.38	52	-	-
LAL	EQ	12-Sep-2024	28.01	27.75	29.00	26.91	27.00	27.14	27.46	218522	60.01	1836	109867	50.28
LALPATHLAB	EQ	12-Sep-2024	3396.15	3409.70	3436.10	3405.10	3421.00	3416.80	3419.33	185449	6341.12	23859	110276	59.46
LAMBODHARA	EQ	12-Sep-2024	187.52	186.10	193.80	185.21	190.86	190.43	190.55	69201	131.86	2267	34239	49.48
LANCORHOL	EQ	12-Sep-2024	41.77	42.89	42.89	41.11	42.00	41.77	41.86	49232	20.61	480	30648	62.25
LANDMARK	EQ	12-Sep-2024	586.85	587.00	596.95	564.85	575.00	578.10	583.12	66252	386.33	5769	35257	53.22
LAOPALA	EQ	12-Sep-2024	365.60	368.85	383.00	368.85	372.50	374.20	377.55	1188878	4488.60	39159	436826	36.74
LASA	BE	12-Sep-2024	30.18	29.71	30.68	29.16	30.00	29.65	29.78	48414	14.42	215	-	-
LATENTVIEW	EQ	12-Sep-2024	483.50	485.75	497.90	478.05	491.00	488.80	490.69	480367	2357.09	12160	214517	44.66
LATTEYS	BE	12-Sep-2024	20.33	21.34	21.34	20.85	21.34	21.34	21.33	206209	43.98	554	-	-
LAURUSLABS	EQ	12-Sep-2024	506.80	508.00	516.00	505.75	506.75	507.25	509.74	2232529	11380.09	37391	921942	41.30
LAWSIKHO	SM	12-Sep-2024	323.90	339.90	347.35	333.00	337.90	338.00	341.51	76500	261.25	115	50000	65.36
LAXMICOT	EQ	12-Sep-2024	38.30	39.00	39.80	37.11	38.25	37.81	37.89	196295	74.39	1169	95534	48.67
LAXMIMACH	EQ	12-Sep-2024	16464.40	16630.00	16630.00	16166.40	16260.00	16260.25	16293.90	4322	704.22	1483	2207	51.06
LCCINFOTEC	BE	12-Sep-2024	7.87	8.02	8.02	8.02	8.02	8.02	8.02	174559	14.00	142	-	-
LEMERITE	SM	12-Sep-2024	205.55	209.50	209.50	205.00	206.00	206.70	206.60	62400	128.92	25	28800	46.15
LEMONTREE	EQ	12-Sep-2024	130.23	131.45	132.58	129.60	130.32	130.48	130.65	2763566	3610.70	33910	1285277	46.51
LEXUS	EQ	12-Sep-2024	40.67	40.33	41.49	39.21	39.91	39.93	40.23	69780	28.07	2025	20656	29.60
LFIC	EQ	12-Sep-2024	241.35	244.90	244.90	240.01	242.00	241.47	242.18	5046	12.22	318	2765	54.80
LGBBROSLTD	EQ	12-Sep-2024	1375.45	1371.00	1397.40	1350.00	1381.00	1385.75	1369.34	51242	701.68	7037	26183	51.10
LGHL	BE	12-Sep-2024	270.00	275.40	283.50	274.80	274.80	274.80	279.24	175	0.49	24	-	-
LIBAS	EQ	12-Sep-2024	20.47	21.20	21.47	20.30	20.70	20.56	20.78	395636	82.22	1278	184671	46.68
LIBERTSHOE	BE	12-Sep-2024	450.90	457.75	457.75	441.00	448.00	446.40	447.53	13415	60.04	304	-	-
LICHSGFIN	EQ	12-Sep-2024	676.30	683.00	706.60	683.00	704.45	703.70	698.92	4432592	30980.12	106729	1399722	31.58
LICI	EQ	12-Sep-2024	1013.70	1019.90	1034.90	1018.95	1033.50	1031.60	1027.98	836623	8600.31	30482	360085	43.04
LICMFGOLD	EQ	12-Sep-2024	6579.05	6599.00	6599.00	6549.00	6574.00	6571.30	6572.08	828	54.42	530	744	89.86
LICNETFGSC	EQ	12-Sep-2024	26.35	26.44	26.45	26.20	26.25	26.23	26.22	6303	1.65	137	5587	88.64
LICNETFN50	EQ	12-Sep-2024	273.23	273.23	277.90	273.23	276.64	276.98	275.56	444	1.22	39	153	34.46
LICNETFSEN	EQ	12-Sep-2024	906.00	903.98	920.00	903.00	915.44	917.36	914.86	141	1.29	16	91	64.54
LICNFNHGP	EQ	12-Sep-2024	279.31	285.69	285.69	277.30	282.87	281.55	281.46	1608	4.53	133	360	22.39
LICNMID100	EQ	12-Sep-2024	58.52	58.02	59.40	58.02	59.09	58.96	59.10	6481	3.83	102	4608	71.10
LIKHITHA	EQ	12-Sep-2024	407.95	410.50	417.40	403.35	406.95	406.25	409.19	94939	388.48	6276	42800	45.08
LINC	EQ	12-Sep-2024	610.65	614.30	627.95	613.50	625.00	621.00	621.60	25611	159.20	3042	14724	57.49
LINCOLN	EQ	12-Sep-2024	792.70	785.00	799.00	762.40	774.50	771.70	780.14	95418	744.39	8294	47769	50.06
LINDEINDIA	EQ	12-Sep-2024	7684.90	7688.90	7717.65	7560.35	7590.25	7586.50	7611.69	32573	2479.35	7266	12630	38.77
LIQUID	EQ	12-Sep-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	372774	3727.73	153	151640	40.68
LIQUID1	EQ	12-Sep-2024	1007.60	1007.79	1007.79	1007.77	1007.78	1007.78	1007.78	99632	1004.07	60	60173	60.40
LIQUIDADD	EQ	12-Sep-2024	1029.87	1030.05	1030.07	1030.05	1030.07	1030.06	1030.06	360625	3714.64	170	232631	64.51
LIQUIDBEES	EQ	12-Sep-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	2825699	28256.94	5700	2179621	77.14
LIQUIDBETF	EQ	12-Sep-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2	0.02	2	1	50.00
LIQUIDCASE	EQ	12-Sep-2024	104.24	107.35	107.35	101.10	104.27	104.25	104.26	8077860	8421.73	8338	5964091	73.83
LIQUIDETF	EQ	12-Sep-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	346526	3465.26	4577	184471	53.23
LIQUIDIETF	EQ	12-Sep-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	817049	8170.49	346	676813	82.84
LIQUIDSBI	EQ	12-Sep-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	999.99	5147	51.47	16	4917	95.53
LIQUIDSHRI	EQ	12-Sep-2024	1011.89	1012.05	1012.06	1012.05	1012.06	1012.06	1012.06	7924	80.20	26	7458	94.12
LLOYDS	SM	12-Sep-2024	108.00	107.70	107.70	102.40	102.40	102.40	104.41	4000	4.18	4	4000	100.00
LLOYDSENGG	EQ	12-Sep-2024	76.92	76.99	78.89	75.59	77.13	76.95	77.08	2736899	2109.56	19312	900844	32.91
LLOYDSME	EQ	12-Sep-2024	740.00	751.00	757.65	742.00	754.00	754.30	750.90	160847	1207.80	10368	92908	57.76
LODHA	EQ	12-Sep-2024	1197.80	1209.00	1209.80	1188.05	1190.60	1197.05	1195.86	439179	5251.95	34964	238559	54.32
LOKESHMACH	EQ	12-Sep-2024	401.30	405.00	410.00	396.70	403.55	404.45	405.23	51810	209.95	2413	27661	53.39
LORDSCHLO	EQ	12-Sep-2024	143.93	148.90	148.90	142.50	142.50	142.81	143.20	11704	16.76	508	8553	73.08
LOTUSEYE	EQ	12-Sep-2024	76.19	76.90	77.50	75.25	76.90	76.02	76.04	35568	27.05	1106	14655	41.20
LOVABLE	BE	12-Sep-2024	159.17	157.00	164.10	157.00	160.70	159.63	160.66	17621	28.31	348	-	-
LOWVOL	EQ	12-Sep-2024	212.57	212.02	214.00	211.82	214.00	214.00	212.05	5320	11.28	24	5205	97.84
LOWVOL1	EQ	12-Sep-2024	22.19	22.11	22.99	21.57	22.28	22.04	21.76	566821	123.35	1588	420904	74.26
LOWVOLIETF	EQ	12-Sep-2024	22.78	22.93	23.15	22.72	23.06	23.12	22.91	3191850	731.30	1833	2648954	82.99
LOYALTEX	EQ	12-Sep-2024	571.15	578.30	578.30	553.10	560.00	559.00	565.58	913	5.16	77	623	68.24
LPDC	BE	12-Sep-2024	10.37	10.57	10.57	10.57	10.57	10.57	10.57	100118	10.58	80	-	-
LRRPL	ST	12-Sep-2024	102.05	107.00	107.15	101.00	107.15	107.15	106.49	69000	73.48	20	60000	86.96
LT	EQ	12-Sep-2024	3536.95	3558.00	3638.05	3534.00	3620.05	3622.00	3579.25	3751523	134276.38	189229	2103474	56.07
LTF	EQ	12-Sep-2024	166.25	168.00	174.94	167.95	174.19	174.36	172.30	15036376	25908.00	88385	6085826	40.47
LTFOODS	EQ	12-Sep-2024	410.45	414.05	414.50	397.75	401.00	401.65	403.38	742540	2995.27	34197	274292	36.94
LTGILTBEES	EQ	12-Sep-2024	26.61	27.01	27.01	26.57	26.65	26.63	26.64	2019132	537.95	818	1643952	81.42
LTIM	EQ	12-Sep-2024	6299.30	6301.00	6410.00	6278.35	6370.00	6392.35	6350.25	426550	27087.00	60929	182094	42.69
LTTS	EQ	12-Sep-2024	5675.50	5738.00	5755.45	5670.05	5712.00	5712.90	5704.87	76968	4390.92	9083	34942	45.40
LUMAXIND	EQ	12-Sep-2024	2812.15	2806.15	2852.85	2675.50	2719.90	2688.75	2726.49	18250	497.58	4237	9107	49.90
LUMAXTECH	EQ	12-Sep-2024	512.20	515.35	515.35	500.20	510.75	510.20	507.47	74634	378.74	8364	44796	60.02
LUPIN	EQ	12-Sep-2024	2209.40	2225.10	2260.00	2217.85	2251.55	2247.50	2240.43	2107674	47220.88	65270	1654152	78.48
LUXIND	EQ	12-Sep-2024	2277.65	2298.00	2339.90	2272.10	2296.00	2310.55	2303.44	85902	1978.70	9578	23603	27.48
LXCHEM	EQ	12-Sep-2024	310.40	313.45	317.90	307.50	315.40	316.25	313.69	2303572	7226.19	33350	764010	33.17
LYKALABS	EQ	12-Sep-2024	151.24	152.90	160.99	151.51	158.40	158.29	157.35	441023	693.94	11830	181548	41.17
LYPSAGEMS	BE	12-Sep-2024	9.24	9.15	9.15	8.77	8.94	8.83	8.90	203315	18.10	765	-	-
M&M	EQ	12-Sep-2024	2654.25	2665.00	2751.60	2635.60	2729.35	2740.90	2707.74	3730285	101006.47	189378	1907212	51.13
M&MFIN	EQ	12-Sep-2024	322.40	325.10	332.00	323.30	330.60	331.45	328.88	1775496	5839.22	15895	726331	40.91
MAANALU	EQ	12-Sep-2024	131.84	133.00	133.00	129.50	131.20	131.06	131.03	66389	86.99	1677	44995	67.77
MACOBSTECH	SM	12-Sep-2024	129.50	128.05	128.05	128.00	128.00	128.00	128.03	3200	4.10	2	3200	100.00
MACPOWER	BE	12-Sep-2024	1321.55	1348.00	1387.60	1305.05	1385.00	1352.95	1348.13	10769	145.18	413	-	-
MADHAV	EQ	12-Sep-2024	55.25	55.37	57.39	55.37	56.73	56.27	56.44	47884	27.03	977	16003	33.42
MADHAVBAUG	SM	12-Sep-2024	155.60	155.60	155.60	155.60	155.60	155.60	155.60	400	0.62	1	400	100.00
MADHUCON	BE	12-Sep-2024	13.29	13.79	13.79	12.62	13.20	13.09	12.91	172488	22.27	269	-	-
MADHUSUDAN	SM	12-Sep-2024	175.05	175.05	181.50	175.05	180.00	180.00	178.84	17000	30.40	17	15000	88.24
MADRASFERT	EQ	12-Sep-2024	102.90	104.00	104.40	102.24	103.38	103.27	103.24	182640	188.55	4649	60155	32.94
MAFANG	EQ	12-Sep-2024	93.20	94.55	94.55	93.11	93.90	93.80	93.79	227174	213.08	4071	150897	66.42
MAGADSUGAR	EQ	12-Sep-2024	840.90	840.95	864.30	831.10	847.90	850.80	850.93	24918	212.03	3980	7053	28.30
MAGNUM	EQ	12-Sep-2024	49.82	52.50	52.50	48.61	49.60	49.06	49.22	99156	48.80	1907	54292	54.75
MAGSON	SM	12-Sep-2024	92.20	93.95	95.00	93.95	95.00	95.00	94.15	12000	11.30	6	12000	100.00
MAHABANK	EQ	12-Sep-2024	58.54	58.90	59.36	58.50	58.80	58.72	58.79	5070395	2981.03	31980	2090982	41.24
MAHAPEXLTD	BE	12-Sep-2024	166.75	169.98	174.00	161.02	173.60	172.74	168.99	6336	10.71	136	-	-
MAHASTEEL	BE	12-Sep-2024	201.90	198.00	201.00	197.86	201.00	201.00	198.59	19601	38.93	142	-	-
MAHEPC	BE	12-Sep-2024	135.00	137.97	137.97	133.00	133.50	133.44	133.90	9585	12.83	121	-	-
MAHESHWARI	EQ	12-Sep-2024	65.66	65.97	67.27	65.68	65.80	66.01	66.32	33748	22.38	607	20140	59.68
MAHICKRA	SM	12-Sep-2024	102.05	101.10	115.00	101.10	110.50	110.50	109.94	6750	7.42	9	2250	33.33
MAHKTECH	EQ	12-Sep-2024	13.28	13.49	13.49	13.28	13.32	13.31	13.34	468006	62.43	1300	387176	82.73
MAHLIFE	EQ	12-Sep-2024	546.30	549.05	551.00	533.55	542.30	542.05	545.11	123121	671.14	4637	68563	55.69
MAHLOG	EQ	12-Sep-2024	469.05	470.30	477.05	466.45	470.55	470.80	469.69	51163	240.31	5655	26045	50.91
MAHSCOOTER	EQ	12-Sep-2024	10241.10	10343.50	10374.00	10239.90	10342.10	10269.30	10285.70	6650	684.00	2010	4467	67.17
MAHSEAMLES	EQ	12-Sep-2024	659.95	671.00	672.00	656.75	659.00	659.75	663.52	311388	2066.13	11796	180055	57.82
MAITHANALL	EQ	12-Sep-2024	1087.35	1092.80	1096.60	1066.05	1077.00	1074.55	1075.95	41620	447.81	4962	27532	66.15
MAITREYA	ST	12-Sep-2024	312.50	307.00	328.10	307.00	328.10	328.10	325.91	44000	143.40	45	43200	98.18
MAKEINDIA	EQ	12-Sep-2024	150.87	150.86	153.59	150.86	153.02	153.50	152.95	50360	77.02	566	35674	70.84
MAL	SM	12-Sep-2024	45.15	46.10	46.10	44.25	44.90	44.90	44.93	67200	30.19	27	12800	19.05
MALLCOM	EQ	12-Sep-2024	1396.05	1396.05	1477.25	1396.00	1411.00	1429.60	1412.54	7690	108.62	1241	4108	53.42
MALUPAPER	EQ	12-Sep-2024	48.37	48.52	49.00	47.53	48.37	47.94	48.21	90363	43.56	2378	18991	21.02
MANAKALUCO	BE	12-Sep-2024	30.19	30.48	30.48	29.06	29.96	29.57	29.48	13054	3.85	142	-	-
MANAKCOAT	BE	12-Sep-2024	69.03	69.75	69.75	65.94	66.99	66.70	66.79	34589	23.10	286	-	-
MANAKSIA	EQ	12-Sep-2024	98.43	99.25	99.49	96.80	97.00	97.16	97.76	87169	85.22	2411	43668	50.10
MANAKSTEEL	EQ	12-Sep-2024	53.82	53.95	54.95	52.94	54.50	53.89	53.97	55755	30.09	883	29888	53.61
MANALIPETC	EQ	12-Sep-2024	84.67	86.00	86.46	83.88	85.40	85.75	85.20	388854	331.32	5527	190039	48.87
MANAPPURAM	EQ	12-Sep-2024	201.40	202.50	206.30	202.00	205.66	205.69	204.82	4438776	9091.64	30786	1203864	27.12
MANAV	SM	12-Sep-2024	21.20	21.60	22.25	21.60	22.25	22.25	21.93	8000	1.75	2	8000	100.00
MANCREDIT	EQ	12-Sep-2024	141.12	140.81	144.56	139.99	140.06	140.15	142.41	31752	45.22	428	8343	26.28
MANDEEP	ST	12-Sep-2024	51.00	51.10	51.10	50.25	50.25	50.55	50.64	14000	7.09	7	12000	85.71
MANGALAM	EQ	12-Sep-2024	130.38	132.80	132.80	127.52	128.74	128.39	129.38	39121	50.62	1639	21843	55.83
MANGCHEFER	EQ	12-Sep-2024	129.05	129.40	129.79	128.02	129.02	129.34	128.93	87476	112.78	2036	61568	70.38
MANGLMCEM	EQ	12-Sep-2024	981.60	982.70	984.55	938.15	951.80	947.15	958.16	205104	1965.23	11033	132685	64.69
MANINDS	EQ	12-Sep-2024	390.05	391.10	396.80	384.95	392.25	390.65	389.29	141614	551.29	6032	71628	50.58
MANINFRA	EQ	12-Sep-2024	190.22	192.80	194.00	188.00	189.30	189.07	189.90	306303	581.68	6907	165046	53.88
MANKIND	EQ	12-Sep-2024	2432.75	2443.05	2460.00	2421.00	2423.60	2431.40	2436.79	249842	6088.14	22387	161399	64.60
MANOMAY	BE	12-Sep-2024	223.50	223.50	227.70	212.35	212.35	212.90	214.64	38754	83.18	401	-	-
MANORAMA	EQ	12-Sep-2024	809.90	814.20	829.00	802.25	810.00	817.00	811.32	27443	222.65	2742	13975	50.92
MANORG	BE	12-Sep-2024	642.20	629.35	655.00	629.35	655.00	655.00	652.48	17464	113.95	211	-	-
MANUGRAPH	EQ	12-Sep-2024	23.58	23.95	24.32	23.61	23.89	23.98	24.15	19670	4.75	229	14346	72.93
MANYAVAR	EQ	12-Sep-2024	1268.35	1267.00	1289.00	1254.50	1271.00	1261.85	1272.60	318574	4054.19	10830	278434	87.40
MAPMYINDIA	EQ	12-Sep-2024	2059.70	2097.00	2124.70	2070.00	2071.40	2083.55	2102.05	269232	5659.39	25913	95366	35.42
MARALOVER	EQ	12-Sep-2024	76.98	77.05	80.66	75.55	78.20	79.17	79.05	119749	94.66	1788	50147	41.88
MARATHON	EQ	12-Sep-2024	614.10	616.10	620.40	607.25	613.35	611.25	612.63	34168	209.32	2546	19673	57.58
MARCO	SM	12-Sep-2024	68.60	68.65	71.45	68.60	69.30	69.30	69.95	51000	35.68	17	24000	47.06
MARICO	EQ	12-Sep-2024	680.45	683.45	687.90	680.55	685.60	686.10	684.91	1231420	8434.06	38636	439769	35.71
MARINE	BE	12-Sep-2024	248.95	250.00	255.20	244.00	247.50	247.15	247.58	101180	250.50	2683	-	-
MARKSANS	EQ	12-Sep-2024	273.15	273.75	275.10	266.92	267.50	268.05	270.72	2049794	5549.18	38960	721269	35.19
MARSHALL	EQ	12-Sep-2024	38.14	38.00	40.85	37.00	38.20	38.26	39.10	1270411	496.67	5232	325969	25.66
MARUTI	EQ	12-Sep-2024	12242.60	12262.10	12427.00	12151.35	12375.00	12400.85	12292.95	547830	67344.45	78307	315251	57.55
MASFIN	EQ	12-Sep-2024	279.45	283.65	283.65	278.85	279.95	279.85	280.41	231657	649.58	10853	138404	59.75
MASKINVEST	BE	12-Sep-2024	81.54	85.61	85.61	85.60	85.61	85.61	85.61	381	0.33	12	-	-
MASON	SM	12-Sep-2024	158.75	155.00	161.95	155.00	159.15	159.15	159.28	30000	47.78	15	16000	53.33
MASPTOP50	EQ	12-Sep-2024	42.58	42.88	43.31	42.62	42.90	42.92	42.98	71678	30.81	1090	52638	73.44
MASTEK	EQ	12-Sep-2024	2664.70	2686.90	2727.60	2685.95	2711.65	2715.30	2704.87	74187	2006.66	7988	41048	55.33
MASTER	ST	12-Sep-2024	329.25	345.65	345.65	329.00	329.00	333.65	333.66	4000	13.35	4	4000	100.00
MATRIMONY	EQ	12-Sep-2024	790.85	795.75	797.50	760.35	768.40	766.00	777.21	72809	565.88	6630	33962	46.65
MAWANASUG	EQ	12-Sep-2024	113.92	114.90	115.49	113.20	114.10	113.72	114.24	269999	308.44	2986	141339	52.35
MAXESTATES	EQ	12-Sep-2024	610.10	611.45	615.00	605.00	609.00	609.30	611.09	102979	629.30	7250	59799	58.07
MAXHEALTH	EQ	12-Sep-2024	877.00	889.45	923.80	884.45	908.00	913.80	914.46	3313064	30296.48	102202	1410713	42.58
MAXIND	EQ	12-Sep-2024	241.65	246.30	248.85	238.80	246.55	246.30	244.85	53904	131.99	2785	31799	58.99
MAXPOSURE	SM	12-Sep-2024	100.40	103.85	103.85	101.00	101.00	101.00	102.14	30000	30.64	15	26000	86.67
MAYURUNIQ	EQ	12-Sep-2024	613.55	619.90	619.90	605.00	607.30	609.50	609.89	114948	701.05	5429	86292	75.07
MAZDA	EQ	12-Sep-2024	1299.80	1310.00	1333.75	1287.05	1292.00	1293.75	1296.05	7944	102.96	1077	5731	72.14
MAZDOCK	EQ	12-Sep-2024	4313.55	4330.00	4349.85	4270.00	4308.00	4315.05	4308.39	983987	42394.04	78501	166423	16.91
MBAPL	EQ	12-Sep-2024	215.71	216.80	219.94	214.14	216.00	216.72	216.90	14774	32.04	1698	2911	19.70
MBECL	BE	12-Sep-2024	5.10	5.19	5.19	4.92	5.14	5.09	5.07	80628	4.09	148	-	-
MBLINFRA	BE	12-Sep-2024	66.00	65.00	66.00	65.00	65.00	65.00	65.07	51945	33.80	117	-	-
MCL	EQ	12-Sep-2024	37.86	37.28	38.14	37.27	37.30	37.33	37.66	48076	18.10	714	30399	63.23
MCLEODRUSS	EQ	12-Sep-2024	26.11	26.50	26.80	25.90	26.60	26.37	26.34	292082	76.94	1543	162682	55.70
MCON	ST	12-Sep-2024	195.95	196.00	196.00	186.20	194.25	194.25	189.88	53000	100.64	26	51000	96.23
MCX	EQ	12-Sep-2024	5295.80	5325.00	5408.90	5252.00	5270.40	5273.55	5307.65	317630	16858.70	37829	99344	31.28
MDL	SM	12-Sep-2024	98.95	103.85	103.90	100.00	102.50	102.50	102.36	16000	16.38	8	12000	75.00
MEDANTA	EQ	12-Sep-2024	1117.50	1126.95	1136.25	1092.20	1123.45	1118.60	1121.47	626232	7023.01	38826	450519	71.94
MEDIASSIST	EQ	12-Sep-2024	666.55	676.55	677.35	665.00	666.20	667.70	670.57	291397	1954.02	21737	115509	39.64
MEDICAMEQ	EQ	12-Sep-2024	442.75	465.00	507.45	464.00	475.10	476.15	493.79	392603	1938.62	24315	77339	19.70
MEDICO	BE	12-Sep-2024	44.96	44.91	44.91	44.06	44.06	44.06	44.31	8974	3.98	72	-	-
MEDPLUS	EQ	12-Sep-2024	718.70	721.05	725.20	699.00	704.00	709.15	712.76	320409	2283.75	14471	175252	54.70
MEGAFLEX	SM	12-Sep-2024	38.85	40.75	40.75	40.75	40.75	40.75	40.75	24000	9.78	8	24000	100.00
MEGASOFT	EQ	12-Sep-2024	53.46	54.90	56.50	53.27	54.50	54.30	54.57	883842	482.33	6607	372290	42.12
MEGASTAR	EQ	12-Sep-2024	293.50	293.35	302.05	293.05	301.50	299.80	298.75	5182	15.48	536	3036	58.59
MEGATHERM	ST	12-Sep-2024	371.00	389.55	389.55	379.00	389.00	388.15	386.52	122800	474.65	245	116400	94.79
MENONBE	EQ	12-Sep-2024	122.01	123.56	123.56	121.07	122.07	122.72	122.11	19622	23.96	799	12306	62.72
METALIETF	EQ	12-Sep-2024	9.04	9.21	9.31	9.08	9.31	9.27	9.17	2310624	211.97	1807	1283718	55.56
METROBRAND	EQ	12-Sep-2024	1255.00	1255.00	1273.25	1248.00	1248.00	1257.45	1260.51	121266	1528.57	9783	75028	61.87
METROPOLIS	EQ	12-Sep-2024	2168.90	2189.00	2202.70	2171.15	2180.00	2176.25	2189.05	57020	1248.20	12034	20775	36.43
MFML	EQ	12-Sep-2024	61.22	62.26	63.96	56.72	60.90	60.38	60.49	60577	36.64	1232	28241	46.62
MFSL	EQ	12-Sep-2024	1142.80	1150.00	1160.00	1142.00	1148.00	1149.50	1150.34	493884	5681.33	28853	250040	50.63
MGEL	BE	12-Sep-2024	24.98	24.98	26.00	24.40	25.40	25.65	25.24	137457	34.69	409	-	-
MGL	EQ	12-Sep-2024	1808.20	1823.40	1854.00	1815.65	1825.00	1829.85	1833.53	185738	3405.57	16337	24142	13.00
MHHL	SM	12-Sep-2024	57.10	58.00	61.00	58.00	60.50	60.50	59.74	27000	16.13	15	27000	100.00
MHLXMIRU	EQ	12-Sep-2024	169.51	170.50	176.78	168.80	173.21	174.37	172.82	12557	21.70	421	7766	61.85
MHRIL	EQ	12-Sep-2024	426.40	430.20	431.35	419.55	427.00	425.10	425.49	207812	884.22	11540	93306	44.90
MICEL	BE	12-Sep-2024	85.69	89.90	89.97	85.30	89.97	89.97	89.18	1157235	1032.02	10154	-	-
MICROPRO	SM	12-Sep-2024	44.15	42.40	43.20	42.40	43.20	43.20	42.94	6400	2.75	4	6400	100.00
MID150BEES	EQ	12-Sep-2024	224.47	227.00	227.00	224.41	225.10	226.17	225.83	315043	711.45	4654	180380	57.26
MID150CASE	EQ	12-Sep-2024	10.77	10.87	10.98	10.71	10.96	10.88	10.85	110646	12.01	959	90720	81.99
MIDCAP	EQ	12-Sep-2024	168.83	169.98	170.20	168.36	169.71	169.42	169.39	32399	54.88	502	9625	29.71
MIDCAPETF	EQ	12-Sep-2024	22.08	21.95	22.35	21.40	22.31	22.29	22.25	744210	165.59	8229	530308	71.26
MIDCAPIETF	EQ	12-Sep-2024	22.40	22.64	22.68	22.42	22.48	22.58	22.54	1173429	264.46	2060	872942	74.39
MIDHANI	EQ	12-Sep-2024	394.15	396.05	400.05	395.10	395.95	397.10	397.41	239021	949.89	8616	109341	45.75
MIDQ50ADD	EQ	12-Sep-2024	260.73	261.50	263.01	261.50	261.90	262.38	262.31	1349	3.54	110	1259	93.33
MIDSELIETF	EQ	12-Sep-2024	18.55	18.90	18.90	18.56	18.75	18.74	18.71	236787	44.30	1281	146440	61.84
MIDSMALL	EQ	12-Sep-2024	53.70	53.98	55.87	53.10	53.70	54.23	54.24	310500	168.41	801	265757	85.59
MIEL	SM	12-Sep-2024	67.00	66.35	67.30	65.00	66.45	65.95	65.93	90000	59.34	45	70000	77.78
MILTON	SM	12-Sep-2024	43.55	44.00	44.00	43.00	43.00	43.00	43.50	8800	3.83	2	8800	100.00
MINDACORP	EQ	12-Sep-2024	531.05	535.00	545.00	530.00	537.30	537.75	537.39	397629	2136.81	18164	136074	34.22
MINDSPACE	RR	12-Sep-2024	344.70	345.90	347.90	344.50	346.94	346.97	346.76	82103	284.70	3709	71466	87.04
MINDTECK	BE	12-Sep-2024	380.30	389.00	391.00	375.00	385.65	384.55	384.85	39301	151.25	877	-	-
MIRCELECTR	BE	12-Sep-2024	26.49	26.90	27.25	26.50	26.80	26.99	26.89	428835	115.30	615	-	-
MIRZAINT	EQ	12-Sep-2024	43.20	43.89	43.89	43.00	43.21	43.22	43.27	87802	37.99	2406	40256	45.85
MITCON	EQ	12-Sep-2024	131.09	132.17	132.17	127.46	128.06	128.76	129.49	22578	29.24	750	13693	60.65
MITCONPP	E1	12-Sep-2024	76.10	79.00	79.00	74.10	76.75	75.32	75.90	19	0.01	7	17	89.47
MITTAL	EQ	12-Sep-2024	2.01	2.03	2.05	2.01	2.03	2.01	2.03	1044949	21.20	1097	775767	74.24
MKPL	BE	12-Sep-2024	11.14	11.04	11.14	10.65	10.82	10.84	10.89	394576	42.99	956	-	-
MMFL	EQ	12-Sep-2024	566.35	565.00	574.05	560.00	560.00	563.75	565.83	44768	253.31	3922	29296	65.44
MMP	BE	12-Sep-2024	362.40	362.40	367.00	350.10	362.00	359.55	359.90	35563	127.99	301	-	-
MMTC	EQ	12-Sep-2024	93.47	94.00	94.77	92.72	94.39	94.30	93.85	2577755	2419.33	19595	862266	33.45
MNC	EQ	12-Sep-2024	31.32	31.74	31.75	31.15	31.31	31.42	31.53	145362	45.83	369	123645	85.06
MODEFENCE	EQ	12-Sep-2024	74.53	75.00	75.50	74.56	74.95	75.02	74.93	61662	46.20	832	51773	83.96
MODIRUBBER	BE	12-Sep-2024	146.81	139.46	139.46	139.46	139.46	139.46	139.46	2978	4.15	88	-	-
MODISONLTD	EQ	12-Sep-2024	168.34	169.50	174.00	166.60	168.98	169.13	170.32	241459	411.26	15677	73989	30.64
MODTHREAD	BE	12-Sep-2024	61.98	65.07	65.07	60.01	64.90	63.71	63.55	10714	6.81	107	-	-
MOGSEC	EQ	12-Sep-2024	56.90	58.33	58.33	56.82	57.30	57.30	57.47	2205	1.27	35	1970	89.34
MOHEALTH	EQ	12-Sep-2024	44.22	44.43	45.76	44.31	44.68	44.77	44.87	137573	61.73	702	111328	80.92
MOHITIND	BE	12-Sep-2024	29.01	29.40	29.75	28.25	29.00	28.61	28.86	32614	9.41	118	-	-
MOIL	EQ	12-Sep-2024	393.75	396.90	398.00	388.30	394.05	393.55	391.92	715576	2804.52	23244	254829	35.61
MOKSH	BE	12-Sep-2024	22.52	22.89	23.10	21.39	22.36	22.38	22.21	285044	63.31	841	-	-
MOL	EQ	12-Sep-2024	107.79	108.79	110.00	106.51	106.60	107.22	107.65	1517532	1633.63	10266	762099	50.22
MOLDTECH	EQ	12-Sep-2024	232.03	235.00	237.75	231.56	235.01	235.21	234.11	50879	119.11	2839	34169	67.16
MOLDTKPAC	EQ	12-Sep-2024	787.30	787.30	801.35	787.30	798.00	794.40	794.31	16459	130.73	2387	10125	61.52
MOLOWVOL	EQ	12-Sep-2024	39.57	39.92	40.18	39.56	39.91	40.04	39.90	20385	8.13	166	13633	66.88
MOM100	EQ	12-Sep-2024	63.14	64.05	64.05	62.95	63.85	63.93	63.78	526508	335.83	2408	349088	66.30
MOM30IETF	EQ	12-Sep-2024	36.34	36.65	37.15	36.41	37.05	37.10	36.78	3647937	1341.55	7986	2598761	71.24
MOM50	EQ	12-Sep-2024	256.01	257.31	261.00	256.04	261.00	259.41	257.93	1755	4.53	91	1561	88.95
MOMENTUM	EQ	12-Sep-2024	36.19	36.57	36.88	36.19	36.85	36.77	36.49	159809	58.32	688	120629	75.48
MOMOMENTUM	EQ	12-Sep-2024	72.53	73.19	73.98	72.54	73.00	73.72	73.35	315202	231.19	1117	288348	91.48
MON100	EQ	12-Sep-2024	154.40	156.19	158.19	156.12	157.30	157.46	157.57	800173	1260.84	8251	422801	52.84
MONARCH	EQ	12-Sep-2024	875.05	888.20	943.45	887.15	919.00	925.55	920.91	716173	6595.33	34475	233316	32.58
MONIFTY500	EQ	12-Sep-2024	23.79	23.75	24.04	23.66	23.98	24.00	23.85	421261	100.49	1139	376626	89.40
MONQ50	EQ	12-Sep-2024	61.67	61.69	62.89	61.68	62.00	62.10	62.14	35671	22.17	689	26032	72.98
MONTECARLO	EQ	12-Sep-2024	731.85	734.50	777.00	731.10	764.70	764.50	765.10	291648	2231.40	15971	103057	35.34
MOQUALITY	EQ	12-Sep-2024	213.97	214.53	217.40	214.49	215.86	216.40	216.14	1385	2.99	41	1021	73.72
MOREALTY	EQ	12-Sep-2024	102.95	103.79	103.79	102.75	103.35	103.49	103.25	44947	46.41	630	23009	51.19
MOREPENLAB	EQ	12-Sep-2024	94.74	95.20	96.25	92.10	93.80	94.04	93.76	14206085	13320.11	40130	3744678	26.36
MOS	SM	12-Sep-2024	281.00	290.00	331.70	290.00	313.50	314.85	315.45	804000	2536.22	771	322400	40.10
MOSMALL250	EQ	12-Sep-2024	18.31	17.86	18.70	17.86	18.36	18.47	18.43	323491	59.63	1560	256109	79.17
MOTHERSON	EQ	12-Sep-2024	183.84	185.41	190.00	185.41	189.25	188.85	187.52	11319557	21226.00	90333	5213327	46.06
MOTILALOFS	EQ	12-Sep-2024	751.75	759.30	760.20	733.20	742.00	742.25	742.93	711138	5283.26	29197	331565	46.62
MOTISONS	EQ	12-Sep-2024	234.58	231.00	254.00	231.00	248.99	249.78	248.05	5460781	13545.62	40145	1928700	35.32
MOTOGENFIN	EQ	12-Sep-2024	37.11	37.13	37.70	36.16	36.58	37.38	36.82	11879	4.37	147	6015	50.64
MOVALUE	EQ	12-Sep-2024	105.03	106.39	108.10	105.18	107.50	107.32	106.27	171984	182.77	2101	125524	72.99
MOXSH	ST	12-Sep-2024	169.00	162.45	162.45	162.45	162.45	162.45	162.45	800	1.30	1	800	100.00
MPHASIS	EQ	12-Sep-2024	3066.60	3108.00	3124.90	3074.45	3090.10	3098.05	3096.05	440182	13628.27	31705	247998	56.34
MPSLTD	EQ	12-Sep-2024	2302.90	2314.45	2314.45	2213.35	2236.00	2230.45	2259.53	25247	570.46	4154	16819	66.62
MPTODAY	SM	12-Sep-2024	40.65	40.80	40.80	39.00	39.00	39.00	39.45	8000	3.16	2	8000	100.00
MRF	EQ	12-Sep-2024	135345.95	135798.00	136476.10	135500.00	135600.00	135962.25	135939.70	3413	4639.62	2530	1254	36.74
MRO-TEK	BE	12-Sep-2024	113.32	112.98	113.40	107.70	112.75	111.55	111.47	93313	104.01	329	-	-
MRPL	EQ	12-Sep-2024	187.17	189.01	189.70	185.06	188.92	188.91	187.39	1336309	2504.07	23435	553678	41.43
MSPL	EQ	12-Sep-2024	44.73	45.80	46.20	43.95	45.00	44.80	45.26	2452181	1109.90	5129	1452555	59.24
MSTCLTD	EQ	12-Sep-2024	743.15	749.90	749.90	715.00	732.00	731.40	728.52	231473	1686.34	14138	103262	44.61
MSUMI	EQ	12-Sep-2024	69.73	69.55	69.79	68.90	69.12	69.00	69.30	5304811	3676.31	66184	3599116	67.85
MTARTECH	EQ	12-Sep-2024	1775.55	1780.00	1818.00	1770.00	1773.90	1776.65	1778.65	70062	1246.16	7429	38851	55.45
MTNL	EQ	12-Sep-2024	53.82	56.40	56.51	55.27	56.51	56.51	56.24	8273146	4653.22	22289	3944989	47.68
MUFIN	EQ	12-Sep-2024	127.28	128.30	128.90	125.10	127.53	127.50	127.04	61233	77.79	3421	28177	46.02
MUFTI	EQ	12-Sep-2024	204.54	206.62	217.70	205.41	211.51	211.47	213.00	656502	1398.33	7820	322462	49.12
MUKANDLTD	EQ	12-Sep-2024	151.07	151.90	153.00	150.54	152.47	151.84	151.83	59137	89.79	2312	33195	56.13
MUKKA	EQ	12-Sep-2024	44.72	45.02	45.19	44.25	44.48	44.42	44.47	700788	311.62	4665	351821	50.20
MUKTAARTS	EQ	12-Sep-2024	81.05	83.40	83.79	79.60	81.60	80.56	81.53	22496	18.34	884	13386	59.50
MULTICAP	EQ	12-Sep-2024	16.61	16.75	16.75	16.54	16.70	16.67	16.65	518033	86.25	1017	385443	74.41
MUNJALAU	EQ	12-Sep-2024	130.75	131.70	132.54	126.00	128.65	128.62	128.44	1234891	1586.05	17391	329646	26.69
MUNJALSHOW	EQ	12-Sep-2024	174.13	175.20	175.72	168.94	171.05	171.35	171.92	185596	319.07	6515	95596	51.51
MURUDCERA	EQ	12-Sep-2024	61.78	62.00	63.70	61.65	62.40	62.37	62.49	130326	81.44	2716	55125	42.30
MUTHOOTCAP	EQ	12-Sep-2024	348.65	352.15	353.85	342.15	348.15	348.05	346.75	57982	201.05	4750	27451	47.34
MUTHOOTFIN	EQ	12-Sep-2024	1948.60	1966.55	1990.25	1956.85	1985.30	1986.40	1978.67	175461	3471.79	12610	83028	47.32
MUTHOOTMF	EQ	12-Sep-2024	226.01	226.01	230.35	226.01	228.15	228.19	228.83	223579	511.63	18544	106858	47.79
MVGJL	EQ	12-Sep-2024	272.26	278.80	289.00	270.55	273.00	272.45	278.39	1131675	3150.52	26306	313563	27.71
MVKAGRO	SM	12-Sep-2024	51.55	52.95	53.70	51.90	52.25	52.25	52.56	20400	10.72	17	10800	52.94
MWL	SM	12-Sep-2024	139.60	138.90	141.80	135.00	140.00	139.50	138.27	39600	54.75	29	34800	87.88
MYMUDRA	ST	12-Sep-2024	110.00	130.00	130.05	123.50	123.50	123.50	127.15	1262400	1605.10	730	1218000	96.48
NACLIND	EQ	12-Sep-2024	57.81	58.70	59.00	56.61	56.95	56.85	57.62	262844	151.45	4314	119856	45.60
NAGAFERT	EQ	12-Sep-2024	10.26	10.30	10.30	10.02	10.17	10.17	10.15	689219	69.95	1962	439620	63.79
NAGREEKCAP	BE	12-Sep-2024	22.58	22.18	23.03	22.18	23.03	23.03	22.27	6795	1.51	21	-	-
NAGREEKEXP	BE	12-Sep-2024	43.91	44.00	44.90	42.01	43.45	43.04	43.30	28795	12.47	184	-	-
NAHARCAP	EQ	12-Sep-2024	320.80	321.00	324.50	320.25	322.85	321.80	322.11	8644	27.84	1099	5412	62.61
NAHARINDUS	EQ	12-Sep-2024	151.53	152.10	152.93	149.00	150.10	150.34	151.35	53500	80.97	3322	21526	40.24
NAHARPOLY	BE	12-Sep-2024	273.00	271.00	273.00	266.05	268.50	268.50	268.33	12893	34.60	188	-	-
NAHARSPING	EQ	12-Sep-2024	306.20	307.65	309.10	300.35	304.90	303.20	303.85	56657	172.15	4034	33588	59.28
NAM-INDIA	EQ	12-Sep-2024	675.40	679.40	683.65	666.95	672.00	672.35	674.25	598760	4037.15	24532	382409	63.87
NAMAN	SM	12-Sep-2024	194.60	195.00	195.00	190.05	191.00	190.50	191.15	89600	171.27	45	84800	94.64
NAMOEWASTE	ST	12-Sep-2024	169.55	177.00	177.00	161.10	161.10	161.10	167.32	1916800	3207.16	837	1748800	91.24
NARMADA	BE	12-Sep-2024	23.99	24.74	24.74	23.20	24.22	24.08	23.95	161732	38.73	650	-	-
NATCOPHARM	EQ	12-Sep-2024	1591.95	1605.00	1639.00	1566.10	1596.00	1592.85	1606.93	1334511	21444.65	52031	443188	33.21
NATHBIOGEN	BE	12-Sep-2024	217.06	219.80	220.48	215.00	216.00	215.73	217.35	10642	23.13	203	-	-
NATIONALUM	EQ	12-Sep-2024	171.44	174.00	179.85	172.34	179.31	179.43	176.86	14251643	25205.28	62185	6351227	44.56
NAUKRI	EQ	12-Sep-2024	7669.75	7724.95	7807.90	7620.00	7767.80	7788.60	7726.70	170489	13173.17	25211	60499	35.49
NAVA	EQ	12-Sep-2024	993.00	1002.80	1039.50	1000.15	1032.00	1033.20	1026.70	529734	5438.76	29070	204923	38.68
NAVINFLUOR	EQ	12-Sep-2024	3302.20	3325.00	3331.95	3256.85	3290.00	3278.55	3274.32	201149	6586.26	15132	117315	58.32
NAVINIFTY	EQ	12-Sep-2024	252.45	252.45	255.99	252.45	255.33	255.70	255.61	213	0.54	8	213	100.00
NAVKARCORP	EQ	12-Sep-2024	145.37	146.00	147.22	142.87	143.77	144.08	144.39	818828	1182.28	7555	478563	58.44
NAVNETEDUL	EQ	12-Sep-2024	152.84	153.65	153.65	151.65	152.33	152.01	152.29	145162	221.07	3706	83864	57.77
NAZARA	EQ	12-Sep-2024	965.10	980.00	1018.80	978.75	1014.00	1008.20	1000.23	2960595	29612.86	71202	946548	31.97
NBCC	EQ	12-Sep-2024	175.71	177.01	183.65	177.01	180.10	180.34	180.66	23144816	41814.39	137889	4073403	17.60
NBIFIN	BE	12-Sep-2024	2320.00	2280.00	2340.00	2280.00	2331.00	2331.00	2336.09	107	2.50	12	-	-
NCC	EQ	12-Sep-2024	310.75	312.70	318.70	312.70	316.70	317.70	316.42	1471368	4655.68	36391	720656	48.98
NCLIND	EQ	12-Sep-2024	220.68	220.75	221.95	217.28	218.50	219.23	218.68	64601	141.27	2682	32128	49.73
NDGL	BE	12-Sep-2024	3389.30	3541.00	3555.00	3401.00	3482.95	3446.70	3481.42	364	12.67	91	-	-
NDL	BE	12-Sep-2024	65.39	66.90	67.00	62.12	64.52	65.72	64.55	3133029	2022.38	7137	-	-
NDLVENTURE	EQ	12-Sep-2024	113.24	115.00	117.00	112.92	115.50	115.17	114.90	67373	77.41	3964	20142	29.90
NDRAUTO	EQ	12-Sep-2024	1691.10	1701.00	1749.00	1701.00	1714.00	1712.75	1724.35	21904	377.70	2575	12962	59.18
NDTV	EQ	12-Sep-2024	193.83	194.10	195.07	191.97	192.70	192.33	192.67	158905	306.16	5739	80812	50.86
NECCLTD	BE	12-Sep-2024	30.38	30.55	31.40	30.45	30.99	30.91	31.07	120795	37.54	555	-	-
NECLIFE	EQ	12-Sep-2024	53.03	53.80	54.78	53.20	53.87	53.92	53.86	3176677	1710.83	9558	1074036	33.81
NELCAST	EQ	12-Sep-2024	139.03	140.60	140.60	135.01	136.89	136.47	137.10	130706	179.20	3840	95985	73.44
NELCO	EQ	12-Sep-2024	1194.65	1197.00	1224.95	1188.15	1203.10	1205.35	1211.45	54130	655.76	3098	23420	43.27
NEOGEN	EQ	12-Sep-2024	1519.90	1521.00	1559.55	1510.05	1546.00	1545.05	1540.21	37367	575.53	4707	14928	39.95
NEPHROCARE	SM	12-Sep-2024	252.30	251.70	256.00	245.30	256.00	255.10	250.50	36800	92.18	22	25600	69.57
NESCO	EQ	12-Sep-2024	979.15	984.95	996.00	975.00	984.95	983.25	982.22	67254	660.58	6865	25675	38.18
NESTLEIND	EQ	12-Sep-2024	2526.85	2529.90	2540.00	2488.00	2524.00	2527.85	2514.51	1554879	39097.62	111659	943309	60.67
NETF	EQ	12-Sep-2024	264.95	267.75	270.04	264.95	269.43	269.81	268.29	4077	10.94	157	2956	72.50
NETWEB	EQ	12-Sep-2024	2700.10	2730.45	2774.90	2690.00	2720.00	2719.25	2720.37	124078	3375.38	13394	76072	61.31
NETWORK18	EQ	12-Sep-2024	88.49	89.01	89.93	88.21	88.99	88.87	88.92	1335693	1187.71	9790	470332	35.21
NEULANDLAB	EQ	12-Sep-2024	12605.70	12700.00	12823.60	12606.45	12620.00	12682.70	12781.38	26866	3433.85	4795	22423	83.46
NEWGEN	EQ	12-Sep-2024	1060.25	1060.30	1104.00	1060.30	1090.50	1090.70	1088.50	102094	1111.29	11678	49112	48.10
NEWJAISA	SM	12-Sep-2024	113.10	115.00	119.25	115.00	115.20	115.90	116.94	33000	38.59	21	28500	86.36
NEXT50	EQ	12-Sep-2024	755.82	763.38	767.87	759.25	766.05	766.36	763.68	4271	32.62	661	2865	67.08
NEXT50IETF	EQ	12-Sep-2024	77.48	75.48	78.48	75.48	78.35	78.30	78.11	405261	316.53	2935	243182	60.01
NEXTMEDIA	BE	12-Sep-2024	7.71	7.36	7.95	7.36	7.72	7.72	7.76	19064	1.48	60	-	-
NFL	EQ	12-Sep-2024	128.09	128.90	129.86	126.76	128.66	128.71	128.23	1585865	2033.55	13962	491877	31.02
NGIL	EQ	12-Sep-2024	37.69	38.10	38.10	37.11	37.64	37.49	37.74	35418	13.37	839	4234	11.95
NGLFINE	EQ	12-Sep-2024	2100.00	2129.90	2139.75	2082.00	2106.40	2094.90	2103.89	3182	66.95	1027	1770	55.63
NH	EQ	12-Sep-2024	1327.60	1333.00	1380.00	1333.00	1370.00	1370.45	1360.36	381371	5188.03	26711	141137	37.01
NHPC	EQ	12-Sep-2024	94.38	95.20	95.90	94.65	95.30	95.30	95.35	16982988	16193.90	95817	6373147	37.53
NIACL	EQ	12-Sep-2024	237.75	241.90	247.90	240.20	245.00	244.65	244.12	1332959	3254.04	25262	295806	22.19
NIBL	EQ	12-Sep-2024	39.03	38.60	40.45	38.60	39.00	39.26	39.59	50954	20.17	1141	20814	40.85
NIDAN	SM	12-Sep-2024	34.40	34.50	34.50	33.25	34.45	33.70	33.73	40000	13.49	18	31000	77.50
NIF100BEES	EQ	12-Sep-2024	273.00	273.00	277.80	272.76	276.10	276.94	274.05	59383	162.74	533	49518	83.39
NIF100IETF	EQ	12-Sep-2024	28.72	29.40	29.40	28.27	29.13	29.14	28.88	787023	227.27	2028	585697	74.42
NIF10GETF	EQ	12-Sep-2024	23.89	23.77	24.16	23.77	23.77	23.79	23.78	7328	1.74	24	7076	96.56
NIF5GETF	EQ	12-Sep-2024	57.66	57.57	58.25	57.56	58.25	58.24	57.73	538	0.31	12	537	99.81
NIFITETF	EQ	12-Sep-2024	429.62	430.21	437.09	429.62	437.09	437.09	431.05	478	2.06	39	291	60.88
NIFMID150	EQ	12-Sep-2024	219.17	222.40	224.10	219.13	221.50	220.73	220.60	1399	3.09	65	692	49.46
NIFTY1	EQ	12-Sep-2024	270.33	270.33	275.68	270.33	274.91	275.11	273.05	21226	57.96	742	16085	75.78
NIFTY50ADD	EQ	12-Sep-2024	257.58	259.99	262.90	257.01	262.73	261.99	259.60	8735	22.68	366	6967	79.76
NIFTYBEES	EQ	12-Sep-2024	277.54	278.48	283.20	278.26	282.10	282.71	280.49	5102965	14313.21	30363	3185829	62.43
NIFTYBETF	EQ	12-Sep-2024	251.64	253.31	255.77	252.18	255.21	255.73	254.69	2058	5.24	81	1997	97.04
NIFTYETF	EQ	12-Sep-2024	265.64	267.99	270.37	264.00	268.95	269.78	268.49	326630	876.96	1532	253893	77.73
NIFTYIETF	EQ	12-Sep-2024	276.20	277.97	281.63	276.51	280.30	281.33	279.29	225661	630.25	5185	123591	54.77
NIFTYQLITY	EQ	12-Sep-2024	23.61	24.70	24.70	23.55	23.97	23.89	23.71	197946	46.92	662	113601	57.39
NIITLTD	EQ	12-Sep-2024	184.93	185.95	187.05	181.44	184.36	184.85	184.37	1617019	2981.35	10089	587420	36.33
NIITMTS	EQ	12-Sep-2024	505.40	507.00	522.00	507.00	520.55	520.05	517.97	112634	583.41	7310	63865	56.70
NILAINFRA	EQ	12-Sep-2024	14.05	14.16	14.20	13.81	13.87	13.89	13.91	769917	107.10	2730	500580	65.02
NILASPACES	BE	12-Sep-2024	11.52	11.28	11.28	11.28	11.28	11.28	11.28	123251	13.90	244	-	-
NILKAMAL	EQ	12-Sep-2024	1899.00	1896.95	1915.35	1892.15	1901.50	1906.60	1901.55	6792	129.15	724	5289	77.87
NINSYS	EQ	12-Sep-2024	563.30	572.45	582.00	550.15	557.00	556.75	567.37	61709	350.12	3970	38147	61.82
NIPPOBATRY	EQ	12-Sep-2024	572.95	578.00	578.00	568.50	575.00	573.55	573.96	5154	29.58	556	3573	69.32
NIRAJ	EQ	12-Sep-2024	71.10	74.00	74.90	68.35	71.11	71.01	71.89	1694940	1218.49	12990	588692	34.73
NIRAJISPAT	EQ	12-Sep-2024	185.81	185.65	185.65	185.65	185.65	185.65	185.65	18	0.03	1	18	100.00
NIRMAN	ST	12-Sep-2024	384.10	382.50	403.30	380.00	403.30	403.30	393.77	39000	153.57	55	38400	98.46
NITCO	EQ	12-Sep-2024	84.50	84.05	88.20	83.50	86.69	86.53	85.35	267921	228.67	1682	210619	78.61
NITINSPIN	EQ	12-Sep-2024	412.55	414.70	417.65	407.80	412.00	413.20	411.68	80598	331.80	5371	46138	57.24
NITIRAJ	EQ	12-Sep-2024	214.34	216.50	225.05	216.48	225.05	224.07	223.24	5697	12.72	199	3956	69.44
NKIND	EQ	12-Sep-2024	55.25	53.10	57.85	53.10	54.20	54.20	54.65	422	0.23	41	301	71.33
NLCINDIA	EQ	12-Sep-2024	266.95	270.00	271.35	259.40	265.00	265.55	264.11	3391277	8956.84	56521	1417750	41.81
NMDC	EQ	12-Sep-2024	206.79	209.00	216.80	208.50	216.00	215.48	213.03	12680003	27011.61	88746	4758962	37.53
NOCIL	EQ	12-Sep-2024	288.90	289.05	290.80	285.25	286.50	286.60	287.21	212622	610.67	7005	92472	43.49
NOIDATOLL	BE	12-Sep-2024	13.55	13.50	13.50	13.50	13.50	13.50	13.50	51427	6.94	68	-	-
NORBTEAEXP	BE	12-Sep-2024	19.70	20.68	20.68	20.00	20.68	20.68	20.66	20128	4.16	157	-	-
NOVAAGRI	BE	12-Sep-2024	71.99	71.60	73.20	71.01	72.22	72.49	72.30	149694	108.22	1051	-	-
NPBET	EQ	12-Sep-2024	263.95	263.56	266.93	263.55	266.09	266.58	264.57	3269	8.65	32	2912	89.08
NPST	SM	12-Sep-2024	3113.65	3208.80	3269.00	3120.25	3215.00	3213.75	3210.44	6400	205.47	62	5000	78.13
NRAIL	EQ	12-Sep-2024	395.55	401.75	402.00	393.95	397.00	395.00	396.05	2732	10.82	348	1726	63.18
NRBBEARING	EQ	12-Sep-2024	323.45	326.00	326.00	300.05	316.75	314.40	309.71	763304	2364.05	22861	377248	49.42
NRL	EQ	12-Sep-2024	118.09	120.00	124.26	115.75	117.25	116.66	119.20	453663	540.74	3979	232497	51.25
NSIL	EQ	12-Sep-2024	4502.65	4584.05	4589.40	4491.50	4541.00	4547.30	4546.73	10527	478.63	2912	6308	59.92
NSLNISP	EQ	12-Sep-2024	52.30	52.61	53.10	52.18	52.68	52.63	52.59	2751833	1447.08	13892	960653	34.91
NTPC	EQ	12-Sep-2024	389.65	391.00	406.25	390.65	402.75	404.85	399.31	24028069	95945.31	190346	13292627	55.32
NUCLEUS	EQ	12-Sep-2024	1330.25	1343.55	1343.55	1319.05	1323.55	1329.25	1325.88	18033	239.10	3793	7255	40.23
NURECA	EQ	12-Sep-2024	332.60	333.00	336.00	323.50	327.10	328.80	328.75	26185	86.08	1802	11102	42.40
NUVAMA	EQ	12-Sep-2024	6823.60	6853.00	6997.85	6816.35	6850.00	6864.75	6898.55	71332	4920.87	14695	28274	39.64
NUVOCO	EQ	12-Sep-2024	352.60	353.80	353.80	347.10	350.00	350.00	350.23	122440	428.82	6473	58498	47.78
NV20	EQ	12-Sep-2024	161.90	161.91	163.99	161.02	163.88	162.77	162.08	23149	37.52	310	8236	35.58
NV20BEES	EQ	12-Sep-2024	161.91	163.98	165.00	161.92	165.00	164.43	162.82	25915	42.20	305	21224	81.90
NV20IETF	EQ	12-Sep-2024	15.79	16.25	16.25	15.79	16.08	16.01	15.89	756552	120.18	3206	342047	45.21
NXST	RR	12-Sep-2024	141.37	141.85	141.85	139.04	141.35	141.35	140.46	310251	435.79	17675	185481	59.78
NYKAA	EQ	12-Sep-2024	211.93	211.40	212.19	206.80	207.59	207.69	208.42	5800568	12089.45	72877	2616396	45.11
OAL	EQ	12-Sep-2024	510.35	514.90	519.00	504.00	510.00	508.75	509.19	26490	134.89	2405	12307	46.46
OBCL	EQ	12-Sep-2024	57.98	57.54	58.39	57.02	57.13	57.15	57.65	74085	42.71	971	22717	30.66
OBEROIRLTY	EQ	12-Sep-2024	1751.65	1762.65	1776.45	1744.50	1768.00	1767.50	1760.00	560439	9863.71	41018	318012	56.74
OCCL	BE	12-Sep-2024	268.60	272.00	272.00	262.00	267.00	270.05	268.66	17517	47.06	447	-	-
OFSS	EQ	12-Sep-2024	11362.65	11507.10	11717.00	11477.25	11595.70	11575.60	11610.15	341188	39612.43	41703	82034	24.04
OIL	EQ	12-Sep-2024	581.70	584.00	587.90	565.30	578.00	578.95	576.47	9441722	54428.51	216088	3504069	37.11
OILCOUNTUB	BE	12-Sep-2024	50.50	49.49	49.49	49.49	49.49	49.49	49.49	6726	3.33	58	-	-
OILIETF	EQ	12-Sep-2024	12.65	12.93	12.96	12.67	12.85	12.84	12.76	1860861	237.43	3635	980457	52.69
OLAELEC	EQ	12-Sep-2024	113.02	114.60	115.49	111.44	112.47	112.64	113.21	33770388	38230.45	136702	11296538	33.45
OLECTRA	EQ	12-Sep-2024	1617.55	1650.00	1699.00	1619.40	1633.00	1628.45	1656.86	2353431	38993.06	88956	426483	18.12
OLIL	ST	12-Sep-2024	76.05	78.35	79.85	78.35	79.85	79.85	79.55	13200	10.50	10	13200	100.00
OMAXAUTO	EQ	12-Sep-2024	130.81	131.15	133.95	127.81	130.02	130.02	130.73	32259	42.17	1377	16405	50.85
OMAXE	BE	12-Sep-2024	114.28	116.50	118.50	114.05	116.96	115.63	116.38	106536	123.98	585	-	-
OMFURN	SM	12-Sep-2024	63.00	63.95	63.95	60.15	60.20	60.20	60.95	12000	7.31	5	12000	100.00
OMINFRAL	BE	12-Sep-2024	179.41	176.35	183.99	176.35	176.67	177.87	179.76	72329	130.02	530	-	-
OMKARCHEM	BZ	12-Sep-2024	8.33	8.33	8.50	7.91	7.91	7.91	7.98	56017	4.47	104	-	-
ONDOOR	SM	12-Sep-2024	450.00	440.00	450.00	435.00	440.00	442.50	442.00	3000	13.26	5	2400	80.00
ONELIFECAP	BE	12-Sep-2024	18.27	18.68	18.68	17.81	18.37	18.37	18.15	5563	1.01	52	-	-
ONEPOINT	EQ	12-Sep-2024	69.01	69.40	70.99	67.80	70.31	70.48	69.40	1038581	720.75	5727	447192	43.06
ONGC	EQ	12-Sep-2024	285.30	288.00	294.75	286.50	293.00	294.05	290.99	21964895	63915.94	194106	8569432	39.01
ONMOBILE	EQ	12-Sep-2024	81.32	81.75	85.15	80.40	83.80	84.11	83.49	1199161	1001.17	13403	371011	30.94
ONWARDTEC	EQ	12-Sep-2024	418.30	422.30	429.90	415.00	423.35	419.10	417.14	18757	78.24	1619	13122	69.96
OPTIEMUS	EQ	12-Sep-2024	563.05	567.00	638.00	567.00	619.50	612.55	615.07	1628803	10018.36	63113	435793	26.76
ORBTEXP	EQ	12-Sep-2024	186.58	188.16	194.65	188.10	188.87	190.49	190.92	21717	41.46	1144	11400	52.49
ORCHPHARMA	EQ	12-Sep-2024	1513.10	1520.00	1559.60	1493.10	1525.00	1516.05	1522.16	77219	1175.39	8864	36536	47.31
ORIANA	SM	12-Sep-2024	2085.20	2117.00	2117.00	2016.00	2059.45	2060.15	2080.08	65550	1363.49	390	47100	71.85
ORICONENT	EQ	12-Sep-2024	36.48	36.61	37.02	36.28	36.36	36.48	36.58	473871	173.34	4930	190274	40.15
ORIENTALTL	BE	12-Sep-2024	15.35	15.04	15.65	15.04	15.65	15.65	15.25	209724	31.98	160	-	-
ORIENTBELL	EQ	12-Sep-2024	373.60	375.60	378.10	357.00	364.00	364.85	366.19	24816	90.87	1794	13861	55.86
ORIENTCEM	EQ	12-Sep-2024	291.55	295.60	299.40	283.50	296.80	295.60	290.00	3175023	9207.50	26790	1706433	53.75
ORIENTCER	EQ	12-Sep-2024	57.59	57.59	59.48	56.20	56.86	56.82	57.36	195237	112.00	4179	86770	44.44
ORIENTELEC	EQ	12-Sep-2024	260.90	261.00	262.25	253.10	254.00	254.30	255.74	265705	679.52	9498	171707	64.62
ORIENTHOT	EQ	12-Sep-2024	169.34	169.50	174.88	165.00	166.80	166.32	170.05	920299	1564.94	19576	247037	26.84
ORIENTLTD	EQ	12-Sep-2024	107.16	114.00	117.87	111.02	112.95	115.71	116.11	1125019	1306.26	9782	284950	25.33
ORIENTPPR	EQ	12-Sep-2024	47.28	47.28	47.55	46.82	47.10	47.12	47.16	595080	280.61	4962	255282	42.90
ORIENTTECH	EQ	12-Sep-2024	309.25	314.35	314.40	303.10	306.70	306.65	306.90	429322	1317.61	7917	220260	51.30
ORISSAMINE	EQ	12-Sep-2024	7755.70	7883.20	7883.20	7752.15	7810.00	7812.95	7806.29	14132	1103.18	3515	4550	32.20
ORTINGLOBE	EQ	12-Sep-2024	21.33	21.96	21.96	20.74	20.82	20.97	21.09	24648	5.20	371	15584	63.23
OSIAHYPER	BE	12-Sep-2024	39.51	40.30	40.30	40.30	40.30	40.30	40.30	229317	92.41	345	-	-
OSWALAGRO	BE	12-Sep-2024	68.11	68.00	68.00	66.50	67.00	66.90	67.22	100228	67.38	460	-	-
OSWALGREEN	EQ	12-Sep-2024	50.18	50.68	52.84	48.11	48.68	48.61	50.55	3432939	1735.23	21122	912813	26.59
OSWALSEEDS	BE	12-Sep-2024	26.96	25.61	26.42	25.61	25.61	25.61	25.62	248628	63.69	1580	-	-
OWAIS	SM	12-Sep-2024	1339.95	1350.00	1385.00	1350.00	1385.00	1385.00	1366.85	16000	218.70	10	12800	80.00
PAGEIND	EQ	12-Sep-2024	41823.20	41816.00	43584.05	41781.00	43124.05	43260.70	43148.64	56171	24237.02	22154	22769	40.54
PAISALO	EQ	12-Sep-2024	60.63	61.19	62.31	59.65	60.45	60.50	60.57	3679225	2228.58	25734	2055087	55.86
PAKKA	EQ	12-Sep-2024	341.55	343.10	349.90	331.95	333.05	334.30	340.27	186585	634.89	9331	70789	37.94
PALASHSECU	EQ	12-Sep-2024	144.14	147.99	149.40	143.37	145.00	145.70	147.60	11932	17.61	1255	2904	24.34
PALREDTEC	BE	12-Sep-2024	93.04	93.04	94.70	89.01	91.60	91.68	91.49	20923	19.14	124	-	-
PANACEABIO	EQ	12-Sep-2024	282.05	284.70	309.40	279.00	306.00	302.76	293.97	1222363	3593.39	15038	547279	44.77
PANACHE	BE	12-Sep-2024	148.02	145.25	150.98	145.25	150.90	150.90	149.77	7585	11.36	35	-	-
PANAMAPET	EQ	12-Sep-2024	412.65	413.35	417.50	408.00	412.50	414.65	413.63	127304	526.56	11898	74133	58.23
PANSARI	BE	12-Sep-2024	131.50	131.50	131.50	131.00	131.00	131.00	131.08	6	0.01	2	-	-
PAR	EQ	12-Sep-2024	237.30	238.50	271.95	236.55	259.00	259.85	261.90	289496	758.20	6725	105175	36.33
PARACABLES	EQ	12-Sep-2024	88.56	89.50	90.85	88.05	90.50	90.10	89.60	3954143	3543.01	20408	1758999	44.48
PARADEEP	EQ	12-Sep-2024	85.13	85.80	86.49	84.78	85.09	85.40	85.44	1388053	1185.91	8325	431982	31.12
PARAGMILK	EQ	12-Sep-2024	186.70	187.80	189.84	185.85	186.00	186.30	187.22	221608	414.90	5525	111168	50.16
PARAGON	SM	12-Sep-2024	150.25	154.85	156.60	153.00	154.80	154.60	154.83	81600	126.34	62	56400	69.12
PARAMATRIX	ST	12-Sep-2024	114.10	115.00	116.00	110.00	111.00	111.00	112.72	94800	106.86	36	94800	100.00
PARAS	BE	12-Sep-2024	1162.65	1167.00	1175.00	1135.00	1155.50	1153.15	1155.29	36240	418.68	3223	-	-
PARASPETRO	BE	12-Sep-2024	3.84	3.92	4.03	3.80	4.03	4.01	3.98	630545	25.13	1832	-	-
PARIN	SM	12-Sep-2024	310.00	307.95	307.95	307.95	307.95	307.95	307.95	1000	3.08	1	1000	100.00
PARKHOTELS	EQ	12-Sep-2024	173.56	173.60	176.00	171.86	173.65	173.75	173.12	53580	92.76	2611	26979	50.35
PARSVNATH	BE	12-Sep-2024	18.61	18.23	18.23	18.23	18.23	18.23	18.23	8691	1.58	37	-	-
PARTYCRUS	SM	12-Sep-2024	114.00	119.10	119.10	111.00	114.45	114.45	112.66	14000	15.77	10	11000	78.57
PASUPTAC	EQ	12-Sep-2024	64.65	64.61	64.94	61.41	62.40	62.21	63.47	1803386	1144.56	8014	782096	43.37
PATANJALI	EQ	12-Sep-2024	1916.20	1916.20	1934.00	1915.20	1925.00	1931.35	1924.53	647073	12453.09	8313	363775	56.22
PATELENG	EQ	12-Sep-2024	57.95	58.25	58.71	57.02	57.28	57.23	57.44	4826155	2772.27	19025	2214439	45.88
PATINTLOG	EQ	12-Sep-2024	21.99	22.30	22.48	21.67	22.15	22.17	22.01	359050	79.04	1880	165683	46.14
PAVNAIND	EQ	12-Sep-2024	434.35	439.90	439.90	425.20	432.40	430.35	433.14	7016	30.39	652	2582	36.80
PAYTM	EQ	12-Sep-2024	666.50	673.85	683.90	655.50	667.05	666.00	669.76	17250725	115538.42	239063	3711837	21.52
PCBL	EQ	12-Sep-2024	484.10	486.80	496.40	482.00	483.65	484.85	488.03	2168647	10583.66	39682	866048	39.93
PCCL	SM	12-Sep-2024	283.55	285.00	287.00	277.00	277.00	279.55	282.74	72800	205.83	61	66400	91.21
PCJEWELLER	EQ	12-Sep-2024	127.78	129.70	134.16	128.54	134.16	134.16	132.63	8618397	11431.00	54281	5000362	58.02
PDMJEPAPER	EQ	12-Sep-2024	118.69	118.71	121.48	118.17	120.30	120.07	120.07	142516	171.12	3855	68788	48.27
PDSL	EQ	12-Sep-2024	542.15	542.15	546.30	532.10	540.00	541.05	537.82	73349	394.49	7310	43161	58.84
PEARLPOLY	EQ	12-Sep-2024	39.14	39.97	40.39	39.06	39.24	39.12	39.56	58582	23.18	572	32817	56.02
PEL	EQ	12-Sep-2024	1043.35	1048.00	1075.00	1048.00	1065.05	1069.90	1065.02	739931	7880.39	31052	274160	37.05
PENIND	EQ	12-Sep-2024	167.67	168.51	171.29	166.94	169.00	169.23	169.13	565314	956.09	16904	286638	50.70
PENINLAND	EQ	12-Sep-2024	55.79	56.14	56.51	54.80	56.40	56.08	55.62	340197	189.23	4845	167496	49.24
PENTAGON	SM	12-Sep-2024	115.20	119.95	124.90	117.95	118.95	118.60	120.98	39000	47.18	25	37000	94.87
PERSISTENT	EQ	12-Sep-2024	5290.05	5350.00	5368.95	5267.00	5297.30	5306.70	5305.94	306026	16237.56	32748	139555	45.60
PETRONET	EQ	12-Sep-2024	335.45	338.10	343.35	337.65	341.50	342.80	341.13	2499065	8525.02	57346	1379538	55.20
PFC	EQ	12-Sep-2024	501.40	505.45	509.45	494.00	506.45	506.30	501.72	12346929	61947.57	103297	5470541	44.31
PFIZER	EQ	12-Sep-2024	6119.90	6124.90	6257.90	6095.00	6095.00	6114.75	6169.78	20006	1234.33	5588	11292	56.44
PFOCUS	BE	12-Sep-2024	137.11	137.21	140.00	136.25	138.50	137.50	137.77	29295	40.36	149	-	-
PFS	EQ	12-Sep-2024	53.60	54.00	54.70	52.68	54.40	54.48	53.83	1501668	808.35	11083	475574	31.67
PGEL	EQ	12-Sep-2024	610.20	615.90	630.00	608.90	616.50	614.80	616.99	841361	5191.15	38729	380870	45.27
PGHH	EQ	12-Sep-2024	16505.60	16565.60	16580.00	16403.60	16565.00	16560.60	16540.94	10249	1695.28	3690	8972	87.54
PGHL	EQ	12-Sep-2024	5392.75	5412.55	5425.05	5281.55	5297.65	5299.00	5358.41	10476	561.35	3097	6100	58.23
PGIL	EQ	12-Sep-2024	961.20	951.60	964.50	945.10	949.95	949.95	951.97	33647	320.31	5208	15833	47.06
PGINVIT	IV	12-Sep-2024	91.44	92.00	92.00	90.95	91.00	91.08	91.22	1217154	1110.24	15221	1001236	82.26
PHANTOMFX	SM	12-Sep-2024	379.85	380.05	382.75	374.00	375.80	377.05	378.78	49200	186.36	141	36900	75.00
PHARMABEES	EQ	12-Sep-2024	23.71	23.92	23.99	23.73	23.90	23.87	23.87	2689913	642.04	11665	1723990	64.09
PHOENIXLTD	EQ	12-Sep-2024	3439.70	3470.05	3492.90	3344.00	3378.70	3364.20	3382.53	238262	8059.28	29898	153350	64.36
PIDILITIND	EQ	12-Sep-2024	3254.30	3250.00	3280.00	3221.00	3254.85	3269.65	3259.63	467044	15223.90	36399	328974	70.44
PIGL	BE	12-Sep-2024	177.24	173.69	173.69	173.69	173.69	173.69	173.69	5550	9.64	34	-	-
PIIND	EQ	12-Sep-2024	4623.45	4654.15	4691.20	4606.65	4644.90	4643.60	4646.81	113201	5260.23	14395	60918	53.81
PILANIINVS	EQ	12-Sep-2024	5362.20	5425.80	5439.60	5300.05	5439.00	5418.00	5367.05	4564	244.95	1510	2484	54.43
PILITA	EQ	12-Sep-2024	13.43	13.55	15.74	13.26	14.90	15.10	14.87	7423919	1103.59	11083	3005248	40.48
PIONEEREMB	EQ	12-Sep-2024	60.91	61.00	62.50	56.00	58.00	56.87	59.21	1223057	724.23	9358	532464	43.54
PITTIENG	EQ	12-Sep-2024	1284.80	1284.80	1300.00	1282.00	1282.00	1284.40	1286.46	28830	370.89	3210	15951	55.33
PIXTRANS	EQ	12-Sep-2024	1483.00	1500.00	1518.00	1429.50	1439.95	1438.80	1456.18	102585	1493.82	7005	69460	67.71
PKTEA	BE	12-Sep-2024	420.75	424.00	424.00	416.00	424.00	421.85	422.47	572	2.42	26	-	-
PLADAINFO	SM	12-Sep-2024	29.60	29.50	29.50	29.50	29.50	29.50	29.50	3000	0.89	1	3000	100.00
PLASTIBLEN	BE	12-Sep-2024	343.40	345.00	353.00	329.00	330.00	330.90	335.12	16603	55.64	490	-	-
PLATIND	EQ	12-Sep-2024	393.00	396.00	401.75	387.45	393.00	393.30	394.21	251034	989.60	3989	111517	44.42
PLAZACABLE	EQ	12-Sep-2024	86.57	87.78	87.78	86.35	86.83	86.84	86.80	68390	59.36	1445	33912	49.59
PNB	EQ	12-Sep-2024	107.46	108.70	109.47	107.00	108.80	108.72	108.10	20816903	22502.07	84150	7653278	36.76
PNBGILTS	EQ	12-Sep-2024	121.05	121.45	124.01	120.61	122.16	121.86	121.95	300071	365.95	5118	110224	36.73
PNBHOUSING	EQ	12-Sep-2024	1108.35	1125.00	1132.65	1087.70	1105.60	1109.00	1108.09	3065049	33963.55	91528	1099509	35.87
PNC	EQ	12-Sep-2024	67.22	67.50	68.00	65.95	65.95	66.11	66.83	37397	24.99	727	20701	55.35
PNCINFRA	EQ	12-Sep-2024	450.25	451.55	461.20	449.15	458.55	459.05	457.76	864938	3959.33	23312	439912	50.86
POCL	EQ	12-Sep-2024	2119.35	2120.00	2184.00	2055.15	2085.40	2093.00	2107.99	95980	2023.25	9561	41827	43.58
PODDARHOUS	BZ	12-Sep-2024	75.72	78.97	78.97	73.64	75.88	75.59	75.89	4045	3.07	31	-	-
PODDARMENT	EQ	12-Sep-2024	407.75	409.90	414.20	408.00	408.50	408.50	410.31	4563	18.72	234	3352	73.46
POKARNA	EQ	12-Sep-2024	1027.30	1048.50	1064.40	1034.00	1053.00	1053.35	1048.13	99064	1038.32	9909	24094	24.32
POLICYBZR	EQ	12-Sep-2024	1782.65	1800.00	1835.00	1781.45	1791.70	1812.75	1810.39	826262	14958.56	48588	499572	60.46
POLYCAB	EQ	12-Sep-2024	6811.00	6849.95	6890.00	6805.00	6838.00	6848.20	6843.79	263580	18038.86	24529	152019	57.67
POLYMED	EQ	12-Sep-2024	2544.85	2556.00	2599.45	2510.00	2530.00	2531.30	2525.86	203900	5150.24	19805	139622	68.48
POLYPLEX	EQ	12-Sep-2024	1215.85	1220.00	1225.00	1200.00	1220.00	1220.05	1212.48	95214	1154.45	5831	47199	49.57
POLYSIL	SM	12-Sep-2024	32.05	32.60	32.60	31.35	31.75	31.65	31.91	12000	3.83	6	6000	50.00
PONNIERODE	EQ	12-Sep-2024	469.95	475.55	480.25	466.00	472.60	469.40	472.53	30979	146.38	2543	14292	46.13
POONAWALLA	EQ	12-Sep-2024	394.00	396.00	404.00	393.50	396.00	396.75	399.09	1863513	7437.03	37244	662450	35.55
POSITRON	SM	12-Sep-2024	521.75	532.20	532.20	491.00	496.10	497.25	504.94	99000	499.89	137	72600	73.33
POWERGRID	EQ	12-Sep-2024	333.20	334.85	339.00	333.25	336.90	338.20	336.45	18410837	61942.63	173758	10772670	58.51
POWERINDIA	EQ	12-Sep-2024	12165.70	12196.30	12350.00	12000.00	12306.00	12308.35	12182.21	25686	3129.12	7528	14687	57.18
POWERMECH	EQ	12-Sep-2024	6379.85	6460.00	6600.00	6380.20	6599.80	6570.85	6525.28	65362	4265.05	10485	28783	44.04
PPAP	EQ	12-Sep-2024	209.48	210.18	212.62	207.99	209.00	208.58	208.98	9007	18.82	517	5773	64.09
PPL	EQ	12-Sep-2024	614.85	621.50	625.25	606.45	612.60	611.45	612.73	107555	659.02	8592	41630	38.71
PPLPHARMA	EQ	12-Sep-2024	235.31	238.10	239.90	230.50	232.90	232.67	233.36	10475944	24446.16	85719	1935014	18.47
PPSL	SM	12-Sep-2024	34.15	35.50	36.00	35.00	35.55	35.55	35.53	342000	121.50	27	336000	98.25
PRAENG	BE	12-Sep-2024	40.06	40.89	41.36	40.20	40.42	40.54	40.70	53017	21.58	274	-	-
PRAJIND	EQ	12-Sep-2024	716.15	720.00	727.00	713.00	721.00	722.00	719.37	306648	2205.94	15331	113166	36.90
PRAKASH	EQ	12-Sep-2024	192.51	195.19	203.34	190.80	199.57	198.54	198.20	4582750	9083.12	57136	1641963	35.83
PRAKASHSTL	BE	12-Sep-2024	8.89	9.00	9.24	9.00	9.15	9.13	9.10	361234	32.89	1374	-	-
PRAMARA	SM	12-Sep-2024	169.00	172.90	172.90	172.90	172.90	172.90	172.90	2000	3.46	1	2000	100.00
PRATHAM	SM	12-Sep-2024	238.00	238.00	238.00	230.10	234.30	235.70	233.35	38400	89.60	23	28800	75.00
PRAXIS	BE	12-Sep-2024	19.85	20.84	20.84	19.90	20.84	20.82	20.83	1768600	368.49	435	-	-
PRECAM	EQ	12-Sep-2024	262.73	265.00	269.00	259.48	263.29	264.68	264.17	173096	457.27	3401	87878	50.77
PRECISION	SM	12-Sep-2024	59.40	60.00	64.45	60.00	61.35	61.00	62.45	442000	276.05	216	254000	57.47
PRECOT	BE	12-Sep-2024	460.00	469.20	469.20	437.00	450.00	450.00	448.66	1706	7.65	64	-	-
PRECWIRE	EQ	12-Sep-2024	196.59	197.45	198.20	189.27	191.80	191.28	192.85	821317	1583.92	15989	298446	36.34
PREMEXPLN	BE	12-Sep-2024	572.00	570.00	580.00	563.00	577.50	572.35	573.67	134822	773.43	3824	-	-
PREMIERENE	EQ	12-Sep-2024	1098.10	1111.00	1157.70	1085.00	1136.30	1132.50	1127.83	8259315	93151.38	162498	1253192	15.17
PREMIERPOL	EQ	12-Sep-2024	221.45	227.99	265.74	227.40	265.74	265.74	257.31	1291463	3323.05	26037	324732	25.14
PRESSTONIC	SM	12-Sep-2024	109.10	109.20	110.00	107.30	107.30	107.80	108.32	7200	7.80	9	7200	100.00
PRESTIGE	EQ	12-Sep-2024	1789.25	1794.00	1919.40	1775.00	1865.00	1884.90	1844.96	1751409	32312.83	70517	757153	43.23
PRICOLLTD	EQ	12-Sep-2024	479.00	485.00	485.00	477.95	480.40	481.05	480.17	242197	1162.96	16940	155351	64.14
PRIMESECU	EQ	12-Sep-2024	298.95	300.00	302.10	294.30	295.05	295.90	297.24	322523	958.67	1943	311202	96.49
PRINCEPIPE	EQ	12-Sep-2024	575.75	578.00	580.95	567.70	580.00	576.75	573.12	144492	828.11	10737	71401	49.42
PRITI	EQ	12-Sep-2024	145.79	146.60	146.60	144.50	145.15	146.46	145.87	17414	25.40	720	10796	62.00
PRITIKA	SM	12-Sep-2024	174.10	173.00	177.00	173.00	175.00	175.00	175.00	88000	154.00	36	30000	34.09
PRITIKAUTO	EQ	12-Sep-2024	29.99	30.66	30.75	29.65	29.65	29.76	29.95	834204	249.84	3798	500045	59.94
PRIVISCL	EQ	12-Sep-2024	1465.85	1487.85	1499.80	1457.05	1468.10	1470.05	1481.09	22774	337.30	3465	11120	48.83
PRIZOR	SM	12-Sep-2024	125.50	125.05	129.00	123.00	127.45	126.60	126.04	76800	96.80	33	56000	72.92
PRLIND	SM	12-Sep-2024	132.80	134.00	139.50	131.10	137.05	137.25	135.44	244000	330.47	114	150000	61.48
PROLIFE	SM	12-Sep-2024	240.00	240.00	240.00	240.00	240.00	240.00	240.00	1000	2.40	2	1000	100.00
PROPEQUITY	SM	12-Sep-2024	294.00	295.00	300.00	290.10	290.20	290.20	295.32	13800	40.75	23	13200	95.65
PROV	SM	12-Sep-2024	1480.00	1441.00	1510.00	1440.00	1500.00	1500.00	1481.09	1760	26.07	10	1440	81.82
PROZONER	EQ	12-Sep-2024	28.77	29.00	29.22	28.29	28.50	28.54	28.52	274735	78.35	2049	144206	52.49
PRSMJOHNSN	EQ	12-Sep-2024	232.61	228.11	228.80	216.07	219.05	219.73	221.39	14953891	33107.08	119769	1105579	7.39
PRUDENT	EQ	12-Sep-2024	2350.60	2320.00	2372.00	2320.00	2341.35	2359.40	2347.46	18974	445.41	6414	10151	53.50
PRUDMOULI	EQ	12-Sep-2024	33.66	35.34	35.34	35.34	35.34	35.34	35.34	21473	7.59	51	21473	100.00
PSB	EQ	12-Sep-2024	54.76	55.15	55.59	54.52	54.97	54.95	54.92	801063	439.97	5769	310503	38.76
PSPPROJECT	EQ	12-Sep-2024	661.65	663.85	679.50	662.00	670.00	672.95	672.30	37145	249.73	2615	18258	49.15
PSUBANK	EQ	12-Sep-2024	653.47	661.97	664.54	655.00	662.81	661.74	659.42	11525	76.00	640	5450	47.29
PSUBANKADD	EQ	12-Sep-2024	65.53	66.24	68.00	65.54	68.00	66.71	66.10	31422	20.77	225	12267	39.04
PSUBNKBEES	EQ	12-Sep-2024	72.80	73.89	74.13	73.01	74.00	74.03	73.54	1976025	1453.10	8180	988288	50.01
PSUBNKIETF	EQ	12-Sep-2024	66.01	66.71	67.19	66.15	67.15	67.08	66.75	141539	94.48	2017	76921	54.35
PTC	EQ	12-Sep-2024	217.92	219.00	221.70	216.98	218.71	219.31	219.17	1441308	3158.90	21875	795036	55.16
PTCIL	BE	12-Sep-2024	14267.90	14100.00	14370.00	14028.00	14259.10	14334.35	14246.16	5470	779.26	1824	-	-
PTL	EQ	12-Sep-2024	43.81	44.00	44.40	43.80	44.01	44.23	44.08	55781	24.59	1050	36046	64.62
PULZ	SM	12-Sep-2024	189.85	199.30	199.30	182.00	199.30	199.30	193.07	323000	623.62	279	208000	64.40
PUNJABCHEM	EQ	12-Sep-2024	1258.70	1258.65	1258.65	1206.90	1216.00	1218.00	1224.23	14046	171.96	2050	8491	60.45
PURVA	BE	12-Sep-2024	434.25	430.40	446.00	430.00	433.60	435.20	438.20	80314	351.94	1395	-	-
PURVFLEXI	SM	12-Sep-2024	171.15	173.00	173.00	167.05	170.00	170.00	170.38	12800	21.81	8	11200	87.50
PVP	BE	12-Sep-2024	35.97	35.25	36.02	35.25	36.02	36.02	35.42	935137	331.24	504	-	-
PVRINOX	EQ	12-Sep-2024	1584.75	1598.90	1607.75	1585.00	1594.60	1595.15	1597.97	201472	3219.47	15676	99931	49.60
PVSL	EQ	12-Sep-2024	226.71	226.50	228.85	223.34	224.66	224.47	224.84	30729	69.09	2165	17401	56.63
PVTBANIETF	EQ	12-Sep-2024	25.64	26.15	26.15	25.70	25.99	25.98	25.92	1700808	440.81	3215	1330813	78.25
PVTBANKADD	EQ	12-Sep-2024	25.80	25.30	26.20	25.30	26.14	26.10	26.00	110088	28.62	234	89363	81.17
PYRAMID	EQ	12-Sep-2024	189.74	190.00	192.45	184.88	188.00	186.03	188.12	150028	282.24	7487	70840	47.22
QFIL	SM	12-Sep-2024	105.00	106.00	106.00	105.00	105.00	105.00	105.50	2000	2.11	2	2000	100.00
QGOLDHALF	EQ	12-Sep-2024	60.43	60.42	60.67	60.14	60.40	60.37	60.37	15652	9.45	188	12667	80.93
QMSMEDI	SM	12-Sep-2024	124.05	124.05	125.00	123.75	124.05	124.05	124.27	7000	8.70	7	6000	85.71
QNIFTY	EQ	12-Sep-2024	2688.67	2700.00	2743.41	2694.00	2734.00	2738.52	2725.58	890	24.26	40	374	42.02
QUADPRO	SM	12-Sep-2024	5.65	5.85	5.90	5.85	5.90	5.90	5.88	48000	2.82	4	48000	100.00
QUAL30IETF	EQ	12-Sep-2024	23.31	23.59	23.70	23.31	23.64	23.65	23.52	71233	16.75	593	45129	63.35
QUESS	EQ	12-Sep-2024	788.90	800.75	810.00	786.55	806.00	803.20	798.14	243538	1943.76	14127	86303	35.44
QUESTLAB	SM	12-Sep-2024	126.95	125.00	127.75	125.00	127.50	126.75	126.31	4800	6.06	4	3600	75.00
QUICKHEAL	EQ	12-Sep-2024	683.35	688.50	698.40	679.35	681.95	681.75	687.59	165938	1140.97	9657	64748	39.02
QUICKTOUCH	SM	12-Sep-2024	154.10	155.00	161.60	155.00	159.95	158.90	159.18	21000	33.43	42	16500	78.57
QVCEL	SM	12-Sep-2024	86.85	78.20	83.90	78.20	78.20	78.20	78.87	2041600	1610.24	626	820800	40.20
RACE	EQ	12-Sep-2024	424.00	429.90	429.90	417.60	418.20	419.95	422.14	21665	91.46	2508	11575	53.43
RADAAN	EQ	12-Sep-2024	2.23	2.34	2.34	2.34	2.34	2.34	2.34	26596	0.62	29	26596	100.00
RADHIKAJWE	EQ	12-Sep-2024	115.72	119.83	121.50	115.72	121.50	121.50	119.89	1384592	1660.02	7882	628970	45.43
RADIANTCMS	EQ	12-Sep-2024	79.38	79.38	80.50	79.38	80.20	79.91	79.83	122856	98.08	2592	68362	55.64
RADICO	EQ	12-Sep-2024	2019.45	2035.00	2065.00	2010.35	2015.00	2023.75	2031.31	202802	4119.54	13511	97798	48.22
RADIOCITY	EQ	12-Sep-2024	15.54	15.69	15.69	15.34	15.48	15.50	15.46	268316	41.49	1311	126891	47.29
RADIOCITY	P1	12-Sep-2024	104.00	103.45	104.10	103.45	104.05	104.05	104.03	1158	1.20	9	1158	100.00
RADIOWALLA	SM	12-Sep-2024	121.00	121.00	126.35	121.00	126.35	126.35	123.68	3200	3.96	2	1600	50.00
RAILTEL	EQ	12-Sep-2024	466.00	468.60	474.50	461.05	473.00	469.50	466.17	1267120	5906.99	36300	463867	36.61
RAIN	EQ	12-Sep-2024	172.40	173.10	177.00	172.37	174.80	175.06	174.30	1594352	2778.90	20384	708750	44.45
RAINBOW	EQ	12-Sep-2024	1329.65	1332.95	1333.00	1305.50	1315.00	1310.30	1313.27	54490	715.60	8147	29481	54.10
RAJESHEXPO	EQ	12-Sep-2024	289.85	291.75	291.85	289.30	290.20	290.25	290.16	177336	514.55	5965	89771	50.62
RAJINDLTD	SM	12-Sep-2024	82.35	84.85	93.80	82.60	88.50	88.10	89.17	369000	329.05	120	261000	70.73
RAJMET	EQ	12-Sep-2024	11.80	12.00	12.19	11.40	11.48	11.46	11.69	2819002	329.67	8536	1451210	51.48
RAJRATAN	EQ	12-Sep-2024	600.85	605.00	605.00	586.25	591.80	591.70	592.31	18734	110.96	2795	9879	52.73
RAJRILTD	BE	12-Sep-2024	26.59	26.05	26.59	26.05	26.05	26.05	26.06	9612	2.50	107	-	-
RAJSREESUG	EQ	12-Sep-2024	71.29	71.90	72.50	71.01	71.98	71.81	71.68	59861	42.91	1942	17812	29.76
RAJTV	BE	12-Sep-2024	48.71	49.05	50.90	47.71	49.92	50.07	49.83	24184	12.05	153	-	-
RALLIS	EQ	12-Sep-2024	329.25	330.90	333.60	328.00	328.50	329.05	329.86	158472	522.74	6897	75283	47.51
RAMANEWS	EQ	12-Sep-2024	22.03	22.07	22.30	21.45	21.45	21.56	21.78	85942	18.72	581	51331	59.73
RAMAPHO	EQ	12-Sep-2024	195.52	198.40	198.40	193.03	197.00	196.31	195.51	11849	23.17	669	6449	54.43
RAMASTEEL	EQ	12-Sep-2024	15.48	16.16	16.78	15.56	15.99	15.97	16.04	137025210	21984.94	205867	46663118	34.05
RAMCOCEM	EQ	12-Sep-2024	837.45	844.50	844.50	832.55	840.05	841.15	839.43	649344	5450.81	15865	485475	74.76
RAMCOIND	EQ	12-Sep-2024	238.55	239.80	241.23	236.80	240.55	240.34	238.88	76794	183.44	3385	44557	58.02
RAMCOSYS	EQ	12-Sep-2024	434.90	438.30	440.50	431.10	433.10	431.80	433.23	47108	204.09	2069	25946	55.08
RAMKY	EQ	12-Sep-2024	686.80	686.05	700.00	685.25	694.00	697.10	692.90	56840	393.84	2930	33500	58.94
RAMRAT	EQ	12-Sep-2024	613.10	609.10	629.95	609.10	615.00	615.40	615.61	28138	173.22	1285	16328	58.03
RANASUG	EQ	12-Sep-2024	21.74	21.76	21.98	21.44	21.75	21.63	21.63	697463	150.87	3019	308685	44.26
RANEENGINE	BE	12-Sep-2024	532.20	532.00	548.95	520.00	539.05	540.70	535.56	5480	29.35	335	-	-
RANEHOLDIN	EQ	12-Sep-2024	2311.35	2311.35	2390.00	2250.00	2338.85	2345.50	2301.94	39227	902.98	7686	13273	33.84
RATEGAIN	EQ	12-Sep-2024	735.35	735.60	747.55	732.00	741.00	739.50	741.14	268379	1989.05	18885	161008	59.99
RATNAMANI	EQ	12-Sep-2024	3820.25	3855.30	3880.00	3784.80	3853.55	3859.45	3815.63	113812	4342.65	5523	102682	90.22
RATNAVEER	BE	12-Sep-2024	184.92	189.00	194.16	185.00	194.16	194.16	191.70	402169	770.94	2509	-	-
RAYMOND	EQ	12-Sep-2024	1915.30	1908.95	1908.95	1846.50	1859.00	1855.75	1857.62	652100	12113.54	47799	286836	43.99
RAYMONDLSL	BE	12-Sep-2024	2386.95	2296.00	2493.00	2291.00	2438.95	2438.10	2409.14	433055	10432.89	16482	-	-
RBA	EQ	12-Sep-2024	105.09	105.62	106.50	104.00	104.45	104.40	104.99	1387305	1456.53	9774	817043	58.89
RBL	BE	12-Sep-2024	1218.05	1218.05	1250.00	1171.55	1230.00	1222.65	1204.23	5307	63.91	341	-	-
RBLBANK	EQ	12-Sep-2024	209.69	212.00	214.60	210.22	213.60	213.62	212.63	3877751	8245.44	25489	1776655	45.82
RBMINFRA	SM	12-Sep-2024	882.50	926.60	926.60	926.60	926.60	926.60	926.60	25600	237.21	55	25600	100.00
RBS	SM	12-Sep-2024	91.85	92.30	92.50	90.20	90.50	90.30	91.43	30400	27.79	17	28800	94.74
RBZJEWEL	BE	12-Sep-2024	156.76	159.89	159.89	159.89	159.89	159.89	159.89	32666	52.23	248	-	-
RCDL	SM	12-Sep-2024	33.50	35.90	35.90	34.25	35.30	35.05	35.01	36000	12.60	12	27000	75.00
RCF	EQ	12-Sep-2024	191.07	192.20	193.19	188.20	189.10	189.23	189.85	1696690	3221.14	20532	547498	32.27
RECLTD	EQ	12-Sep-2024	562.75	566.00	575.10	553.70	573.00	572.80	565.22	10234653	57847.98	168061	3867369	37.79
REDINGTON	EQ	12-Sep-2024	191.98	193.61	193.83	190.40	192.38	191.96	191.62	451915	865.97	10820	258545	57.21
REDTAPE	EQ	12-Sep-2024	728.35	730.00	744.95	712.30	731.95	735.50	730.46	83067	606.77	8812	38567	46.43
REFEX	EQ	12-Sep-2024	423.55	427.40	437.00	416.90	426.10	427.85	427.81	940820	4024.94	15930	455997	48.47
REFRACTORY	ST	12-Sep-2024	166.15	160.00	163.00	157.85	163.00	161.45	159.65	56000	89.41	14	44000	78.57
REGENCERAM	BE	12-Sep-2024	69.26	70.64	70.64	70.64	70.64	70.64	70.64	6443	4.55	35	-	-
RELAXO	EQ	12-Sep-2024	835.95	835.95	849.00	831.80	837.00	838.70	841.19	92970	782.06	7273	52148	56.09
RELCHEMQ	EQ	12-Sep-2024	228.48	229.54	233.40	225.62	231.98	231.49	230.02	9595	22.07	1063	4617	48.12
RELIABLE	BE	12-Sep-2024	84.42	86.95	86.95	81.25	82.00	82.00	82.44	7842	6.47	108	-	-
RELIANCE	EQ	12-Sep-2024	2903.00	2914.00	2972.00	2891.75	2953.00	2959.60	2930.24	11174688	327444.74	365694	5688113	50.90
RELIGARE	EQ	12-Sep-2024	283.75	284.00	289.80	283.95	287.10	288.20	287.03	942909	2706.39	13833	495798	52.58
RELINFRA	EQ	12-Sep-2024	210.98	212.50	216.00	208.53	212.55	213.45	212.07	3577091	7585.78	33400	1142815	31.95
RELTD	EQ	12-Sep-2024	99.04	103.99	103.99	103.99	103.99	103.99	103.99	23064	23.98	128	23064	100.00
REMSONSIND	EQ	12-Sep-2024	187.72	192.95	194.00	186.52	192.00	193.06	191.68	36664	70.28	940	27421	74.79
REMUS	SM	12-Sep-2024	2509.30	2520.00	2549.95	2485.00	2530.00	2530.00	2515.92	3200	80.51	29	2400	75.00
RENUKA	EQ	12-Sep-2024	46.73	47.00	47.43	46.11	46.95	46.99	46.84	7971566	3734.10	25518	1815550	22.78
REPCOHOME	EQ	12-Sep-2024	544.80	546.00	548.25	535.00	544.45	542.70	542.75	83330	452.28	5504	43363	52.04
REPL	EQ	12-Sep-2024	209.16	209.77	209.77	201.00	201.16	202.09	204.34	24665	50.40	991	14592	59.16
REPRO	EQ	12-Sep-2024	616.40	616.20	629.70	606.25	614.00	616.65	614.51	10409	63.96	2033	6124	58.83
RESPONIND	EQ	12-Sep-2024	278.15	282.30	284.00	271.00	280.25	278.55	277.75	97498	270.80	4528	39798	40.82
RETAIL	BE	12-Sep-2024	40.28	40.31	42.25	40.28	40.70	40.70	41.36	7650	3.16	99	-	-
REVATHIEQU	BE	12-Sep-2024	3120.75	3250.00	3250.00	3020.00	3149.95	3098.20	3127.40	6373	199.31	172	-	-
REXPIPES	SM	12-Sep-2024	86.00	87.00	87.00	87.00	87.00	87.00	87.00	6000	5.22	3	6000	100.00
RGL	EQ	12-Sep-2024	125.58	126.00	134.15	124.67	126.60	127.09	128.72	1895155	2439.37	26432	596715	31.49
RHFL	EQ	12-Sep-2024	3.69	3.83	3.83	3.50	3.58	3.56	3.59	6790722	243.97	7446	3780567	55.67
RHIM	EQ	12-Sep-2024	588.45	588.50	590.45	577.55	578.90	579.35	581.34	128106	744.73	7028	74543	58.19
RHL	BE	12-Sep-2024	205.83	205.83	209.50	200.05	206.90	206.90	206.12	2656	5.47	43	-	-
RICHA	SM	12-Sep-2024	82.00	86.10	86.10	78.50	78.50	78.50	82.30	2000	1.65	2	2000	100.00
RICOAUTO	EQ	12-Sep-2024	118.12	119.24	119.60	116.06	117.10	116.59	117.42	675019	792.64	7251	383726	56.85
RIIL	EQ	12-Sep-2024	1149.20	1153.95	1182.00	1146.70	1164.90	1167.35	1164.30	143684	1672.92	9697	35702	24.85
RILINFRA	ST	12-Sep-2024	62.25	63.75	63.75	61.00	61.05	61.05	61.36	16200	9.94	94	15800	97.53
RISHABH	EQ	12-Sep-2024	366.75	369.70	370.50	364.85	368.50	367.10	367.14	48006	176.25	3116	29078	60.57
RITCO	EQ	12-Sep-2024	320.75	324.85	326.95	319.30	320.00	319.85	321.74	51306	165.07	1720	29804	58.09
RITES	EQ	12-Sep-2024	680.50	683.95	686.30	679.80	681.10	681.40	682.01	616407	4203.94	22250	327339	53.10
RITEZONE	SM	12-Sep-2024	42.05	42.20	43.45	42.05	42.90	42.90	42.69	8000	3.42	5	4800	60.00
RKDL	BE	12-Sep-2024	29.64	29.50	29.55	29.50	29.55	29.55	29.52	4754	1.40	51	-	-
RKEC	BE	12-Sep-2024	123.91	125.80	129.85	122.00	127.35	127.29	127.30	130902	166.63	512	-	-
RKFORGE	EQ	12-Sep-2024	971.25	980.00	985.00	960.45	981.50	981.50	974.64	265135	2584.12	9626	117835	44.44
RKSWAMY	EQ	12-Sep-2024	241.35	243.30	246.00	237.20	238.65	241.80	240.83	96329	231.99	5316	54454	56.53
RMDRIP	SM	12-Sep-2024	227.40	228.00	234.00	228.00	234.00	234.00	229.88	9000	20.69	9	9000	100.00
RML	EQ	12-Sep-2024	1181.05	1185.30	1315.00	1183.55	1211.50	1223.65	1249.17	85227	1064.63	5890	32617	38.27
RNFI	SM	12-Sep-2024	144.25	146.00	155.00	144.10	151.50	152.25	150.46	110400	166.11	87	92400	83.70
ROCKINGDCE	SM	12-Sep-2024	614.05	625.00	627.95	608.10	618.60	618.60	615.79	16250	100.07	48	1250	7.69
ROHLTD	EQ	12-Sep-2024	370.35	372.30	379.50	370.10	376.50	375.25	375.29	82080	308.04	4813	40997	49.95
ROLEXRINGS	EQ	12-Sep-2024	2485.05	2488.15	2511.95	2435.00	2500.00	2480.70	2478.58	44090	1092.80	7473	26258	59.56
ROLLT	BE	12-Sep-2024	2.37	2.35	2.35	2.32	2.32	2.32	2.34	43009	1.00	115	-	-
ROML	EQ	12-Sep-2024	56.20	56.91	56.95	55.65	55.73	55.74	56.17	15338	8.62	886	3135	20.44
ROSSARI	EQ	12-Sep-2024	893.20	897.90	901.15	883.80	888.95	890.45	890.40	38724	344.80	3503	20771	53.64
ROSSELLIND	EQ	12-Sep-2024	578.00	577.00	578.05	561.00	566.90	563.55	567.72	49253	279.62	3887	28473	57.81
ROTO	EQ	12-Sep-2024	569.90	571.00	573.70	562.05	564.00	563.90	565.38	43147	243.95	3864	23823	55.21
ROUTE	EQ	12-Sep-2024	1638.90	1670.05	1680.00	1645.15	1665.00	1660.80	1663.91	470363	7826.40	14356	243734	51.82
ROXHITECH	SM	12-Sep-2024	121.70	123.50	123.50	121.70	122.30	122.30	122.49	20800	25.48	13	17600	84.62
RPEL	EQ	12-Sep-2024	1156.00	1155.00	1190.55	1155.00	1161.50	1180.95	1173.18	5832	68.42	1562	2833	48.58
RPGLIFE	EQ	12-Sep-2024	2260.05	2262.70	2330.00	2230.85	2288.00	2298.45	2297.86	32510	747.04	7865	12154	37.39
RPOWER	EQ	12-Sep-2024	29.56	29.81	30.10	29.25	29.55	29.67	29.70	24872985	7386.23	35406	14663757	58.95
RPPINFRA	BE	12-Sep-2024	214.65	216.00	218.80	211.25	217.80	215.97	214.77	63795	137.01	727	-	-
RPPL	EQ	12-Sep-2024	89.98	90.50	91.90	88.64	89.99	89.25	90.01	168979	152.10	3003	90015	53.27
RPSGVENT	EQ	12-Sep-2024	1099.60	1111.05	1119.75	1080.00	1093.00	1089.05	1093.56	81098	886.86	6814	34453	42.48
RPTECH	EQ	12-Sep-2024	397.85	401.80	404.60	396.10	397.00	398.45	399.19	125271	500.08	7717	67141	53.60
RRKABEL	EQ	12-Sep-2024	1711.75	1711.70	1729.90	1640.05	1651.90	1656.20	1681.69	375692	6317.98	33360	121385	32.31
RSSOFTWARE	BE	12-Sep-2024	275.25	272.85	289.00	266.80	289.00	289.00	286.04	50617	144.78	608	-	-
RSWM	EQ	12-Sep-2024	211.29	212.00	217.39	212.00	214.60	214.97	215.10	86178	185.37	4379	43209	50.14
RSYSTEMS	EQ	12-Sep-2024	497.15	498.80	501.75	495.20	499.40	498.80	498.47	60466	301.40	4947	36141	59.77
RTNINDIA	EQ	12-Sep-2024	77.43	77.84	80.50	76.94	79.45	79.58	79.07	6872452	5434.12	37917	2185966	31.81
RTNPOWER	EQ	12-Sep-2024	15.47	15.70	15.70	15.25	15.45	15.48	15.48	8848728	1369.84	34761	6393236	72.25
RUBFILA	EQ	12-Sep-2024	85.02	85.95	87.30	83.23	84.20	84.16	85.01	204799	174.09	6045	123531	60.32
RUBYMILLS	EQ	12-Sep-2024	309.05	312.60	314.10	299.35	305.30	305.40	305.99	102012	312.15	7326	43019	42.17
RUCHINFRA	BE	12-Sep-2024	14.98	15.00	15.29	14.52	14.70	14.60	14.80	237702	35.19	669	-	-
RUCHIRA	EQ	12-Sep-2024	142.30	143.70	144.79	142.35	144.48	144.11	143.48	84676	121.49	1919	54826	64.75
RULKA	ST	12-Sep-2024	433.70	433.70	433.70	421.30	424.00	424.25	427.01	8400	35.87	12	7800	92.86
RUPA	EQ	12-Sep-2024	313.80	315.75	317.90	309.60	315.45	315.75	313.23	266236	833.94	11476	98736	37.09
RUSHIL	EQ	12-Sep-2024	35.80	35.80	37.99	35.80	37.58	37.39	37.34	1809704	675.72	8916	861885	47.63
RUSTOMJEE	EQ	12-Sep-2024	698.25	698.25	717.85	686.40	696.50	698.05	693.97	32278	224.00	2334	16892	52.33
RVHL	BE	12-Sep-2024	61.08	61.00	62.00	59.20	59.25	60.07	60.51	29458	17.83	223	-	-
RVNL	EQ	12-Sep-2024	556.70	559.80	561.90	545.10	552.00	552.00	550.91	6327534	34858.73	126873	1912102	30.22
S&SPOWER	BE	12-Sep-2024	437.00	438.00	438.00	438.00	438.00	438.00	438.00	788	3.45	16	-	-
SAAKSHI	ST	12-Sep-2024	243.00	243.00	255.15	243.00	255.15	255.15	252.16	10200	25.72	17	9000	88.24
SABAR	SM	12-Sep-2024	20.65	21.00	21.70	20.65	20.95	20.85	21.09	110000	23.20	21	85000	77.27
SABEVENTS	BE	12-Sep-2024	11.15	10.92	10.92	10.92	10.92	10.92	10.92	2016	0.22	20	-	-
SABTNL	BE	12-Sep-2024	664.20	677.45	677.45	677.45	677.45	677.45	677.45	44	0.30	8	-	-
SADBHAV	EQ	12-Sep-2024	32.94	33.00	34.33	31.29	31.29	31.46	32.47	2129538	691.37	4097	1783447	83.75
SADBHIN	BE	12-Sep-2024	7.43	7.43	7.60	7.30	7.43	7.51	7.47	209400	15.65	404	-	-
SADHAV	SM	12-Sep-2024	186.45	185.00	185.00	180.00	181.60	181.30	181.79	42000	76.35	35	33600	80.00
SADHNANIQ	EQ	12-Sep-2024	79.50	80.99	82.50	79.00	81.65	81.22	81.11	1243282	1008.43	15254	551707	44.38
SAFARI	EQ	12-Sep-2024	2481.05	2495.00	2523.70	2465.00	2485.00	2478.15	2491.70	47895	1193.40	9799	22880	47.77
SAGARDEEP	BE	12-Sep-2024	28.36	29.00	29.00	27.70	27.92	27.91	28.13	12907	3.63	69	-	-
SAGCEM	EQ	12-Sep-2024	229.24	229.00	233.65	229.00	232.00	232.04	231.71	41515	96.20	2822	27782	66.92
SAH	EQ	12-Sep-2024	84.38	85.89	87.00	83.25	84.71	85.18	85.04	68641	58.37	1017	37375	54.45
SAHAJ	SM	12-Sep-2024	18.60	18.25	18.25	18.05	18.05	18.05	18.15	16000	2.90	4	12000	75.00
SAHAJSOLAR	SM	12-Sep-2024	564.70	569.00	666.00	569.00	631.00	632.25	620.42	173600	1077.06	211	92000	53.00
SAHANA	SM	12-Sep-2024	1319.00	1330.00	1345.00	1316.00	1316.00	1330.85	1330.74	2000	26.61	8	1500	75.00
SAHYADRI	EQ	12-Sep-2024	338.65	340.00	355.40	340.00	352.00	350.55	347.22	11441	39.73	736	8024	70.13
SAIFL	SM	12-Sep-2024	111.65	114.00	117.20	114.00	117.20	117.20	116.61	20800	24.26	22	12800	61.54
SAIL	EQ	12-Sep-2024	126.97	129.50	131.07	126.90	130.67	130.69	129.22	19264974	24895.11	86733	5084268	26.39
SAKAR	EQ	12-Sep-2024	337.30	339.00	342.90	330.00	333.50	332.30	335.86	26620	89.41	2997	10754	40.40
SAKHTISUG	EQ	12-Sep-2024	37.72	38.47	38.49	37.52	37.60	37.74	37.92	260147	98.65	2192	129074	49.62
SAKSOFT	EQ	12-Sep-2024	311.75	314.15	348.40	314.00	346.00	344.00	337.41	2981718	10060.72	79678	766863	25.72
SAKUMA	BE	12-Sep-2024	5.79	5.85	5.89	5.65	5.72	5.71	5.75	3351173	192.76	5962	-	-
SALASAR	EQ	12-Sep-2024	22.08	22.40	22.88	20.31	20.98	20.87	21.72	50172267	10899.75	53738	16537108	32.96
SALONA	EQ	12-Sep-2024	287.00	288.50	292.95	287.00	287.00	287.15	287.92	1031	2.97	128	377	36.57
SALSTEEL	EQ	12-Sep-2024	27.12	27.85	28.62	26.51	26.88	26.84	27.84	566567	157.76	2976	331487	58.51
SALZERELEC	EQ	12-Sep-2024	1002.20	1012.20	1042.60	1012.20	1020.20	1024.60	1026.71	67399	691.99	8514	28751	42.66
SAMBHAAV	EQ	12-Sep-2024	5.72	5.99	5.99	5.72	5.75	5.74	5.86	94216	5.52	358	47573	50.49
SAMHI	EQ	12-Sep-2024	211.76	212.00	212.84	209.05	210.70	210.15	210.00	387644	814.06	9659	201408	51.96
SAMMAANCAP	EQ	12-Sep-2024	156.99	158.56	161.69	156.37	161.01	161.01	159.27	5674413	9037.62	40669	2140600	37.72
SAMPANN	BE	12-Sep-2024	31.83	32.20	32.40	31.00	31.00	31.13	31.37	24555	7.70	152	-	-
SANCO	BZ	12-Sep-2024	5.01	5.01	5.20	4.75	5.20	5.09	4.99	10652	0.53	56	-	-
SANDESH	EQ	12-Sep-2024	1969.20	1975.00	2002.30	1840.00	1862.20	1854.40	1917.35	46173	885.30	7335	15295	33.13
SANDHAR	EQ	12-Sep-2024	607.75	610.90	633.75	605.00	616.35	618.90	617.61	70809	437.32	5756	34137	48.21
SANDUMA	EQ	12-Sep-2024	485.95	490.00	495.95	479.85	483.10	487.20	488.99	100716	492.49	5391	52491	52.12
SANGAMIND	EQ	12-Sep-2024	436.15	438.40	452.15	431.10	438.70	436.10	441.55	107925	476.55	10801	38663	35.82
SANGANI	SM	12-Sep-2024	42.10	43.55	43.55	43.55	43.55	43.55	43.55	3000	1.31	1	3000	100.00
SANGHIIND	EQ	12-Sep-2024	88.15	89.05	89.05	87.00	87.50	87.38	87.65	228641	200.41	3452	133650	58.45
SANGHVIMOV	EQ	12-Sep-2024	800.20	806.20	831.00	801.95	806.00	805.25	816.54	241391	1971.04	11544	126607	52.45
SANGINITA	EQ	12-Sep-2024	16.00	16.32	16.34	15.48	15.89	15.70	15.85	158544	25.13	554	142375	89.80
SANOFI	EQ	12-Sep-2024	7219.25	7219.25	7260.00	7181.65	7205.40	7223.00	7221.65	6355	458.94	2080	3237	50.94
SANSERA	EQ	12-Sep-2024	1465.65	1468.85	1499.95	1447.20	1475.15	1493.90	1476.92	126693	1871.15	12884	78646	62.08
SANSTAR	EQ	12-Sep-2024	150.47	152.70	158.80	150.48	151.90	151.67	154.51	10701568	16534.93	87051	2695586	25.19
SANWARIA	BZ	12-Sep-2024	0.54	0.55	0.55	0.53	0.55	0.53	0.54	798241	4.32	262	-	-
SAPPHIRE	EQ	12-Sep-2024	335.20	336.65	337.75	328.00	328.65	328.55	329.91	176209	581.33	8765	102218	58.01
SARDAEN	EQ	12-Sep-2024	367.95	371.80	378.20	369.00	375.80	376.85	373.25	627712	2342.95	18180	290832	46.33
SAREGAMA	EQ	12-Sep-2024	520.55	527.90	528.30	509.10	516.10	517.75	515.92	131861	680.29	8961	61898	46.94
SARLAPOLY	BE	12-Sep-2024	92.74	92.74	94.90	91.60	92.40	92.10	92.40	86321	79.76	623	-	-
SARTELE	SM	12-Sep-2024	361.50	366.00	379.15	366.00	371.05	373.85	372.72	222000	827.43	311	136500	61.49
SARVESHWAR	EQ	12-Sep-2024	11.11	10.55	10.80	10.55	10.55	10.55	10.57	8254728	872.60	6904	4378969	53.05
SASKEN	EQ	12-Sep-2024	1499.85	1505.10	1527.95	1479.15	1526.95	1517.15	1502.55	16885	253.71	2171	10810	64.02
SASTASUNDR	EQ	12-Sep-2024	307.85	309.50	318.05	309.50	312.00	315.15	314.75	22563	71.02	2954	13589	60.23
SATECH	SM	12-Sep-2024	189.75	188.10	194.00	185.00	187.00	187.60	188.41	82000	154.49	40	50000	60.98
SATIA	EQ	12-Sep-2024	115.27	115.85	116.18	113.00	114.63	114.36	114.23	421724	481.75	9449	226628	53.74
SATIN	EQ	12-Sep-2024	207.97	210.00	211.00	208.21	210.00	208.65	209.78	203323	426.52	4081	136549	67.16
SATINDLTD	EQ	12-Sep-2024	132.02	133.30	137.76	128.60	129.79	129.31	132.01	3277099	4326.18	21663	1139047	34.76
SATIPOLY	SM	12-Sep-2024	227.00	227.00	227.00	227.00	227.00	227.00	227.00	1000	2.27	1	1000	100.00
SAURASHCEM	EQ	12-Sep-2024	126.83	126.83	130.99	126.57	128.61	129.66	128.73	209066	269.12	3865	126186	60.36
SBC	EQ	12-Sep-2024	35.55	35.78	36.19	34.75	35.20	35.22	35.35	4201604	1485.48	12978	1612940	38.39
SBCL	EQ	12-Sep-2024	556.95	556.95	577.00	554.55	576.00	574.95	568.30	85673	486.88	8144	45222	52.78
SBFC	EQ	12-Sep-2024	83.97	84.35	84.74	83.21	84.05	84.17	83.88	942516	790.57	12637	430450	45.67
SBGLP	EQ	12-Sep-2024	118.51	119.90	120.49	115.00	116.95	117.87	117.33	287225	337.01	3907	179179	62.38
SBICARD	EQ	12-Sep-2024	796.85	801.00	806.00	796.55	802.00	802.25	801.06	1774551	14215.29	44226	1052718	59.32
SBIETFCON	EQ	12-Sep-2024	125.47	127.68	128.29	125.15	128.00	128.01	126.91	6607	8.39	204	4634	70.14
SBIETFIT	EQ	12-Sep-2024	452.78	456.97	461.99	452.38	460.28	460.01	457.80	6659	30.48	207	4564	68.54
SBIETFPB	EQ	12-Sep-2024	259.14	263.43	263.44	258.22	263.00	263.07	261.68	8308	21.74	142	4898	58.96
SBIETFQLTY	EQ	12-Sep-2024	246.17	248.62	249.50	246.27	248.12	248.87	247.85	3394	8.41	90	3067	90.37
SBILIFE	EQ	12-Sep-2024	1859.15	1863.00	1880.00	1840.60	1867.00	1875.95	1865.79	1126825	21024.19	73893	466656	41.41
SBIN	EQ	12-Sep-2024	768.60	775.00	789.90	772.75	786.50	787.75	780.47	17578964	137198.62	308964	8438868	48.01
SBINEQWETF	EQ	12-Sep-2024	32.18	31.90	32.90	31.90	32.60	32.68	32.58	47489	15.47	179	39989	84.21
SBISILVER	EQ	12-Sep-2024	83.43	83.43	83.83	82.60	83.28	83.13	83.09	7843	6.52	203	4621	58.92
SCHAEFFLER	EQ	12-Sep-2024	3801.70	3803.50	3880.00	3803.50	3856.80	3859.40	3849.89	26362	1014.91	6471	14708	55.79
SCHAND	EQ	12-Sep-2024	229.75	231.00	231.93	225.36	229.00	229.82	229.06	42410	97.14	2131	24797	58.47
SCHNEIDER	EQ	12-Sep-2024	812.15	819.80	822.30	807.75	814.40	818.25	815.31	161808	1319.24	12120	103649	64.06
SCI	EQ	12-Sep-2024	245.80	248.00	249.60	240.00	245.40	244.50	244.14	2449037	5979.02	45066	1066976	43.57
SCILAL	EQ	12-Sep-2024	76.57	76.74	78.58	76.51	77.74	77.68	77.36	876861	678.33	9132	345867	39.44
SCML	SM	12-Sep-2024	142.00	142.05	144.00	134.70	142.95	142.95	140.85	40000	56.34	20	34000	85.00
SCPL	EQ	12-Sep-2024	390.05	392.10	396.70	387.75	394.95	392.75	391.21	7934	31.04	1007	5003	63.06
SDBL	EQ	12-Sep-2024	119.04	119.90	121.98	116.38	118.28	118.31	118.82	2716750	3228.03	23896	803165	29.56
SDL24BEES	EQ	12-Sep-2024	124.08	124.08	124.24	123.38	123.98	123.97	123.72	2895	3.58	62	2426	83.80
SDL26BEES	EQ	12-Sep-2024	124.14	123.69	124.14	123.36	123.98	123.98	123.44	1118	1.38	14	1115	99.73
SEAMECLTD	EQ	12-Sep-2024	1455.25	1472.70	1500.00	1440.00	1489.00	1469.75	1452.89	25381	368.76	2646	14275	56.24
SECL	SM	12-Sep-2024	17.45	17.45	17.45	17.45	17.45	17.45	17.45	6250	1.09	1	6250	100.00
SECMARK	EQ	12-Sep-2024	93.54	93.14	93.14	90.06	90.06	90.49	90.96	220	0.20	13	110	50.00
SECURCRED	BE	12-Sep-2024	6.44	6.31	6.31	6.31	6.31	6.31	6.31	185198	11.69	102	-	-
SECURKLOUD	EQ	12-Sep-2024	34.07	34.99	34.99	33.64	34.40	34.01	34.19	21904	7.49	642	11667	53.26
SEJALLTD	BE	12-Sep-2024	322.45	336.00	336.00	323.30	334.90	329.05	328.48	6617	21.74	50	-	-
SEL	SM	12-Sep-2024	758.15	795.70	796.05	795.70	795.90	795.90	795.93	3200	25.47	8	3200	100.00
SELAN	EQ	12-Sep-2024	871.95	872.00	905.00	871.20	890.00	897.60	887.15	67333	597.35	7259	28985	43.05
SELMC	BE	12-Sep-2024	57.92	57.91	58.78	56.61	56.90	57.52	57.38	13241	7.60	167	-	-
SEMAC	BE	12-Sep-2024	445.65	455.00	455.00	425.00	450.85	448.00	440.51	12848	56.60	247	-	-
SENCO	EQ	12-Sep-2024	1217.45	1215.00	1250.00	1185.20	1231.00	1239.70	1217.52	319056	3884.58	27983	143248	44.90
SENSEXADD	EQ	12-Sep-2024	82.48	82.66	84.00	82.66	83.55	83.55	83.29	556	0.46	27	272	48.92
SENSEXETF	EQ	12-Sep-2024	82.52	82.91	83.75	81.90	83.72	83.59	83.55	804041	671.77	1070	787255	97.91
SENSEXIETF	EQ	12-Sep-2024	919.76	920.03	936.75	915.00	929.00	931.69	926.22	4033	37.35	274	2944	73.00
SEPC	EQ	12-Sep-2024	31.40	32.00	32.42	30.85	31.96	31.89	31.65	31445281	9953.95	43142	12325279	39.20
SEQUENT	EQ	12-Sep-2024	172.91	175.10	178.00	170.24	175.12	174.72	173.63	2777660	4822.90	32460	836488	30.11
SERVICE	SM	12-Sep-2024	80.55	81.00	81.00	79.00	81.00	81.00	80.12	10000	8.01	5	10000	100.00
SERVOTECH	EQ	12-Sep-2024	142.99	145.40	157.28	144.45	157.28	157.28	153.24	6099197	9346.15	43365	2960297	48.54
SESHAPAPER	EQ	12-Sep-2024	344.20	345.95	352.05	340.90	347.50	350.95	346.30	16703	57.84	1505	8595	51.46
SETCO	BE	12-Sep-2024	12.50	12.50	12.50	12.25	12.30	12.30	12.28	27250	3.34	53	-	-
SETF10GILT	EQ	12-Sep-2024	237.49	237.96	237.97	236.67	237.85	236.83	236.85	30448	72.12	52	30258	99.38
SETFGOLD	EQ	12-Sep-2024	62.56	62.01	62.55	62.01	62.44	62.45	62.45	1030787	643.75	2358	835042	81.01
SETFNIF50	EQ	12-Sep-2024	262.96	264.79	268.33	263.27	266.20	266.91	266.77	4270464	11392.39	5150	4105428	96.14
SETFNIFBK	EQ	12-Sep-2024	518.43	518.51	527.33	518.51	525.42	525.89	524.48	33027	173.22	443	24688	74.75
SETFNN50	EQ	12-Sep-2024	785.54	792.30	797.89	787.11	794.42	795.11	793.36	45136	358.09	1059	37226	82.48
SETUINFRA	BZ	12-Sep-2024	1.00	1.05	1.05	0.95	1.00	0.99	0.96	79080	0.76	30	-	-
SFL	EQ	12-Sep-2024	925.90	930.40	932.90	924.10	929.60	928.00	927.95	38708	359.19	3598	22778	58.85
SGBAPR28I	GB	12-Sep-2024	7624.00	7639.00	7720.00	7571.00	7642.00	7676.90	7652.99	139	10.64	38	109	78.42
SGBAUG27	GB	12-Sep-2024	7600.00	7600.01	7699.99	7600.01	7690.00	7690.00	7688.28	93	7.15	12	92	98.92
SGBAUG28V	GB	12-Sep-2024	7572.78	7600.78	7624.00	7575.00	7585.35	7588.41	7592.95	360	27.33	65	258	71.67
SGBAUG29V	GB	12-Sep-2024	7616.06	7617.00	7690.00	7617.00	7684.00	7688.40	7653.35	37	2.83	17	22	59.46
SGBAUG30	GB	12-Sep-2024	7815.59	7752.00	7800.00	7752.00	7785.00	7784.99	7790.27	226	17.61	43	181	80.09
SGBD29VIII	GB	12-Sep-2024	7573.96	7570.00	7645.00	7570.00	7645.00	7627.00	7596.83	30	2.28	9	20	66.67
SGBDE30III	GB	12-Sep-2024	7964.93	7915.05	7956.00	7900.00	7947.00	7947.74	7938.06	128	10.16	36	83	64.84
SGBDE31III	GB	12-Sep-2024	7939.86	7979.99	7985.00	7955.05	7972.02	7979.88	7975.59	742	59.18	126	543	73.18
SGBDEC2512	GB	12-Sep-2024	7598.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	32	2.40	2	32	100.00
SGBFEB27	GB	12-Sep-2024	7511.01	7515.00	7675.00	7515.00	7675.00	7675.00	7520.93	27	2.03	5	26	96.30
SGBFEB29XI	GB	12-Sep-2024	7550.00	7552.00	7609.00	7552.00	7580.00	7580.00	7573.01	54	4.09	10	33	61.11
SGBFEB32IV	GB	12-Sep-2024	8052.16	8052.16	8099.95	8011.00	8017.00	8036.15	8047.49	1097	88.28	221	686	62.53
SGBJ28VIII	GB	12-Sep-2024	7510.00	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	2	0.15	2	1	50.00
SGBJAN29IX	GB	12-Sep-2024	7600.00	7600.00	7600.00	7563.00	7565.00	7569.20	7576.14	200	15.15	25	134	67.00
SGBJAN29X	GB	12-Sep-2024	7532.74	7555.00	7580.00	7555.00	7571.00	7577.75	7575.94	33	2.50	11	33	100.00
SGBJAN30IX	GB	12-Sep-2024	7609.99	7552.00	7659.00	7552.00	7638.00	7638.00	7625.14	100	7.63	21	78	78.00
SGBJU29III	GB	12-Sep-2024	7550.00	7525.00	7611.00	7525.00	7570.00	7575.33	7562.82	204	15.43	44	121	59.31
SGBJUL25	GB	12-Sep-2024	7405.51	7469.99	7479.90	7400.00	7472.00	7472.00	7474.28	39	2.91	8	39	100.00
SGBJUL28IV	GB	12-Sep-2024	7528.00	7500.00	7549.99	7500.00	7523.20	7538.47	7535.33	119	8.97	27	106	89.08
SGBJUL29IV	GB	12-Sep-2024	7551.00	7551.00	7599.00	7535.00	7561.00	7561.00	7546.76	60	4.53	25	46	76.67
SGBJUN27	GB	12-Sep-2024	7465.51	7500.00	7580.00	7500.00	7580.00	7580.00	7550.91	11	0.83	6	11	100.00
SGBJUN28	GB	12-Sep-2024	7514.73	7514.73	7585.00	7514.73	7545.00	7545.00	7556.43	50	3.78	16	42	84.00
SGBJUN29II	GB	12-Sep-2024	7554.80	7525.00	7599.00	7506.00	7596.99	7596.99	7556.54	708	53.50	79	529	74.72
SGBJUN30	GB	12-Sep-2024	7674.40	7670.00	7759.00	7633.05	7714.00	7710.50	7692.55	120	9.23	27	95	79.17
SGBJUN31I	GB	12-Sep-2024	7894.21	7974.99	7974.99	7865.05	7919.98	7900.80	7909.60	346	27.37	46	256	73.99
SGBMAR25	GB	12-Sep-2024	7480.00	7524.00	7525.00	7410.00	7414.00	7414.00	7439.90	303	22.54	58	264	87.13
SGBMAR28X	GB	12-Sep-2024	7544.90	7544.90	7544.90	7543.00	7544.90	7544.90	7544.73	11	0.83	4	11	100.00
SGBMAR30X	GB	12-Sep-2024	7640.00	7575.00	7659.00	7575.00	7605.00	7620.20	7615.50	66	5.03	24	36	54.55
SGBMAR31IV	GB	12-Sep-2024	7898.10	7800.00	7921.00	7800.00	7915.00	7905.52	7899.29	199	15.72	43	186	93.47
SGBMAY25	GB	12-Sep-2024	7425.00	7400.01	7470.00	7400.00	7450.00	7450.00	7421.74	69	5.12	15	62	89.86
SGBMAY26	GB	12-Sep-2024	7599.00	7365.00	7498.99	7350.01	7420.45	7420.45	7378.68	43	3.17	9	33	76.74
SGBMAY28	GB	12-Sep-2024	7547.08	7570.00	7640.00	7540.00	7590.00	7574.12	7578.62	720	54.57	47	700	97.22
SGBMAY29I	GB	12-Sep-2024	7556.59	7587.70	7600.00	7560.11	7600.00	7600.00	7594.29	318	24.15	48	297	93.40
SGBMR29XII	GB	12-Sep-2024	7535.74	7549.00	7554.90	7520.00	7545.00	7549.00	7547.99	456	34.42	65	401	87.94
SGBN28VIII	GB	12-Sep-2024	7625.00	7610.00	7680.00	7575.11	7610.00	7618.34	7612.82	77	5.86	18	72	93.51
SGBNOV24	GB	12-Sep-2024	7256.80	7313.99	7313.99	7242.20	7242.20	7242.20	7258.77	13	0.94	2	13	100.00
SGBNV29VII	GB	12-Sep-2024	7581.25	7690.00	7690.00	7545.00	7590.00	7592.00	7594.89	28	2.13	10	28	100.00
SGBOC28VII	GB	12-Sep-2024	7550.20	7560.00	7600.00	7560.00	7585.00	7597.58	7589.25	125	9.49	21	100	80.00
SGBOCT25IV	GB	12-Sep-2024	7460.00	7460.00	7460.00	7402.01	7402.01	7402.01	7421.34	3	0.22	3	3	100.00
SGBOCT27	GB	12-Sep-2024	7421.06	7559.90	7559.90	7559.90	7559.90	7559.90	7559.90	25	1.89	1	25	100.00
SGBOCT27VI	GB	12-Sep-2024	7450.00	7475.01	7631.96	7475.01	7590.00	7590.00	7594.66	180	13.67	11	175	97.22
SGBSEP24	GB	12-Sep-2024	7249.00	7249.00	7249.00	7204.01	7239.94	7216.66	7238.09	23	1.66	12	21	91.30
SGBSEP27	GB	12-Sep-2024	7470.00	7469.00	7550.00	7469.00	7550.00	7550.00	7525.70	10	0.75	5	10	100.00
SGBSEP28VI	GB	12-Sep-2024	7536.00	7549.99	7600.00	7506.00	7540.00	7548.36	7561.47	375	28.36	45	310	82.67
SGBSEP29VI	GB	12-Sep-2024	7543.29	7541.00	7599.99	7506.01	7580.00	7580.00	7576.88	162	12.27	28	107	66.05
SGBSEP31II	GB	12-Sep-2024	7895.84	7852.00	7933.20	7852.00	7900.00	7905.94	7907.51	557	44.04	135	334	59.96
SGIL	EQ	12-Sep-2024	411.80	411.00	457.30	411.00	437.95	435.80	433.83	230715	1000.92	17547	65488	28.38
SGL	BE	12-Sep-2024	22.25	22.02	23.19	21.50	22.87	22.17	22.38	54992	12.31	260	-	-
SHAH	BE	12-Sep-2024	5.45	5.34	5.35	5.34	5.35	5.35	5.34	610460	32.63	752	-	-
SHAHALLOYS	EQ	12-Sep-2024	81.89	82.25	86.50	78.00	79.00	79.71	82.45	133102	109.74	1345	66574	50.02
SHAILY	EQ	12-Sep-2024	955.35	1018.95	1018.95	971.00	978.60	978.40	988.99	342115	3383.50	21871	109262	31.94
SHAKTIPUMP	EQ	12-Sep-2024	4355.10	4320.00	4390.00	4260.00	4290.45	4295.40	4293.19	54090	2322.18	7978	43368	80.18
SHALBY	EQ	12-Sep-2024	281.20	280.05	297.90	280.05	286.45	284.80	288.81	501794	1449.25	18671	131974	26.30
SHALPAINTS	EQ	12-Sep-2024	137.40	139.00	147.30	138.03	145.00	144.85	143.99	679094	977.85	8808	400349	58.95
SHANKARA	EQ	12-Sep-2024	584.20	582.35	585.00	569.50	571.70	571.95	576.11	98807	569.23	6138	57038	57.73
SHANTHALA	SM	12-Sep-2024	63.90	63.90	64.00	60.00	64.00	62.05	61.33	16800	10.30	11	14400	85.71
SHANTI	EQ	12-Sep-2024	16.32	15.90	17.25	15.61	16.10	16.10	16.71	72517	12.11	369	35521	48.98
SHANTIGEAR	EQ	12-Sep-2024	612.50	612.50	614.20	603.25	605.25	605.00	606.60	19437	117.90	1857	12352	63.55
SHARDACROP	EQ	12-Sep-2024	555.15	562.80	572.00	555.70	572.00	570.95	566.20	132049	747.66	7014	67553	51.16
SHARDAMOTR	EQ	12-Sep-2024	2590.40	2525.00	2551.90	2435.50	2539.00	2531.30	2510.19	60381	1515.68	9517	37942	62.84
SHAREINDIA	EQ	12-Sep-2024	295.75	297.85	298.00	291.80	297.00	296.25	294.45	164429	484.16	9797	95551	58.11
SHARIABEES	EQ	12-Sep-2024	592.99	598.20	602.01	591.36	591.36	599.66	595.28	4213	25.08	388	2482	58.91
SHEETAL	SM	12-Sep-2024	68.50	68.90	69.10	68.70	69.10	69.10	68.87	24000	16.53	12	22000	91.67
SHEKHAWATI	BE	12-Sep-2024	84.70	83.00	83.00	83.00	83.00	83.00	83.00	1755	1.46	46	-	-
SHEMAROO	EQ	12-Sep-2024	192.37	195.24	203.80	193.31	197.00	197.61	199.80	418170	835.51	17058	118692	28.38
SHERA	SM	12-Sep-2024	170.90	171.00	173.00	170.00	170.30	170.30	171.35	30000	51.41	30	24000	80.00
SHIGAN	SM	12-Sep-2024	134.75	134.00	134.00	128.05	128.05	128.05	128.79	13500	17.39	9	13500	100.00
SHILPAMED	EQ	12-Sep-2024	875.45	878.65	908.75	878.65	888.00	892.50	897.30	531427	4768.52	27086	218397	41.10
SHIVALIK	EQ	12-Sep-2024	546.05	554.00	575.00	554.00	565.60	562.70	566.76	25043	141.93	2851	9798	39.12
SHIVAMAUTO	BE	12-Sep-2024	47.51	47.56	48.18	47.00	48.00	47.40	47.46	51544	24.46	318	-	-
SHIVAMILLS	EQ	12-Sep-2024	95.13	96.29	99.75	94.81	98.00	98.33	97.84	58096	56.84	2613	26096	44.92
SHIVATEX	EQ	12-Sep-2024	187.32	191.00	220.00	186.87	213.00	212.53	208.75	805716	1681.92	14125	165431	20.53
SHK	EQ	12-Sep-2024	262.60	263.15	270.00	261.82	267.20	267.55	267.63	1603135	4290.52	31979	734059	45.79
SHOPERSTOP	EQ	12-Sep-2024	890.60	895.95	943.40	878.10	891.70	895.15	913.13	662984	6053.89	46462	111147	16.76
SHRADHA	BE	12-Sep-2024	130.96	132.99	132.99	126.15	130.97	128.33	127.52	10391	13.25	125	-	-
SHREDIGCEM	EQ	12-Sep-2024	98.40	99.05	99.25	98.00	98.87	98.67	98.58	157521	155.28	3080	82432	52.33
SHREECEM	EQ	12-Sep-2024	25614.10	25651.00	26079.60	25623.05	26000.00	26019.65	25930.48	20307	5265.70	7389	9767	48.10
SHREEKARNI	ST	12-Sep-2024	815.00	820.00	820.00	780.00	800.00	800.00	796.86	10800	86.06	18	9000	83.33
SHREEOSFM	SM	12-Sep-2024	175.00	176.00	182.50	174.10	177.00	175.35	178.30	32000	57.06	31	21000	65.63
SHREEPUSHK	BE	12-Sep-2024	249.00	244.20	261.45	244.20	261.45	261.45	260.67	166374	433.69	456	-	-
SHREERAMA	BE	12-Sep-2024	32.37	32.74	32.74	31.25	32.11	32.19	32.18	130849	42.11	389	-	-
SHRENIK	BE	12-Sep-2024	0.82	0.83	0.83	0.83	0.83	0.83	0.83	175143	1.45	160	-	-
SHREYANIND	EQ	12-Sep-2024	270.25	276.80	276.80	261.20	270.00	269.05	267.44	26870	71.86	2479	13741	51.14
SHREYAS	EQ	12-Sep-2024	308.10	311.00	311.30	308.00	310.40	310.35	309.83	19446	60.25	1385	10907	56.09
SHRIPISTON	EQ	12-Sep-2024	2267.25	2272.40	2325.80	2256.10	2300.00	2308.85	2299.16	122792	2823.18	12950	67845	55.25
SHRIRAMFIN	EQ	12-Sep-2024	3279.90	3300.00	3412.40	3295.55	3390.00	3400.75	3370.17	1832723	61765.80	137425	840101	45.84
SHRIRAMPPS	EQ	12-Sep-2024	131.34	132.42	134.83	131.49	133.20	133.57	133.08	2159657	2874.17	16042	693847	32.13
SHRITECH	SM	12-Sep-2024	70.60	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
SHUBHLAXMI	SM	12-Sep-2024	26.10	26.70	26.80	26.10	26.10	26.10	26.71	15000	4.01	8	14000	93.33
SHYAMCENT	EQ	12-Sep-2024	17.75	17.75	18.24	17.75	17.75	17.84	17.88	132510	23.70	778	82451	62.22
SHYAMMETL	EQ	12-Sep-2024	827.50	838.80	854.80	828.80	845.95	844.35	840.39	1261786	10603.97	32790	503769	39.93
SHYAMTEL	BE	12-Sep-2024	13.99	13.74	14.26	13.74	14.26	14.26	13.91	3539	0.49	22	-	-
SIDDHIKA	SM	12-Sep-2024	135.00	140.00	140.00	140.00	140.00	140.00	140.00	1000	1.40	1	1000	100.00
SIEMENS	EQ	12-Sep-2024	6592.70	6647.75	6663.95	6581.75	6656.25	6654.40	6631.11	154448	10241.61	24006	84894	54.97
SIGACHI	EQ	12-Sep-2024	55.57	56.29	56.30	55.15	55.45	55.38	55.54	950180	527.70	8336	507044	53.36
SIGIND	EQ	12-Sep-2024	71.65	72.09	72.50	70.03	70.95	70.55	71.26	11966	8.53	590	7004	58.53
SIGMA	EQ	12-Sep-2024	383.45	383.45	394.90	382.05	385.00	384.50	385.30	4278	16.48	684	2619	61.22
SIGNATURE	EQ	12-Sep-2024	1465.15	1465.15	1481.90	1459.35	1479.70	1478.15	1472.12	559567	8237.51	11196	167559	29.94
SIGNORIA	SM	12-Sep-2024	148.45	145.00	163.95	145.00	152.00	152.00	154.50	90000	139.05	43	62000	68.89
SIGNPOST	EQ	12-Sep-2024	218.33	218.33	240.00	218.33	234.95	233.42	232.34	550153	1278.25	20647	141725	25.76
SIKKO	BE	12-Sep-2024	112.15	109.00	113.99	109.00	110.00	109.32	111.16	56432	62.73	679	-	-
SIL	BE	12-Sep-2024	27.45	27.74	27.74	27.21	27.59	27.40	27.40	16820	4.61	171	-	-
SILGO	EQ	12-Sep-2024	35.37	36.37	36.37	34.67	35.28	35.46	35.52	61991	22.02	1306	25748	41.54
SILINV	EQ	12-Sep-2024	575.05	577.70	579.95	571.20	577.00	573.20	575.18	1697	9.76	212	1195	70.42
SILKFLEX	SM	12-Sep-2024	91.50	98.90	100.65	98.90	100.65	100.65	99.74	14000	13.96	7	14000	100.00
SILLYMONKS	BE	12-Sep-2024	23.90	24.90	24.90	23.45	24.00	24.21	24.23	28234	6.84	49	-	-
SILVER	EQ	12-Sep-2024	84.27	84.28	84.59	84.11	84.25	84.29	84.32	64836	54.67	500	38478	59.35
SILVER1	EQ	12-Sep-2024	82.23	82.03	82.49	81.78	82.05	82.28	82.20	70510	57.96	230	59063	83.77
SILVERADD	EQ	12-Sep-2024	81.50	81.51	81.94	81.08	81.70	81.88	81.77	4619	3.78	134	4264	92.31
SILVERBEES	EQ	12-Sep-2024	81.29	81.29	81.48	81.02	81.24	81.23	81.26	3341320	2715.01	9231	2259016	67.61
SILVERETF	EQ	12-Sep-2024	82.17	82.17	82.39	82.01	82.22	82.28	82.21	91067	74.87	464	63168	69.36
SILVERIETF	EQ	12-Sep-2024	84.50	84.07	84.68	84.07	84.56	84.58	84.52	429916	363.37	1427	362379	84.29
SILVERTUC	EQ	12-Sep-2024	744.80	753.00	755.00	742.30	755.00	749.30	751.15	20119	151.12	957	3916	19.46
SILVRETF	EQ	12-Sep-2024	82.74	85.76	85.76	82.00	82.50	82.63	82.62	20786	17.17	157	11562	55.62
SIMBHALS	BE	12-Sep-2024	25.55	25.64	26.50	25.56	26.00	25.96	25.94	15326	3.98	93	-	-
SIMPLEXINF	EQ	12-Sep-2024	198.46	203.00	208.38	203.00	208.38	208.38	207.91	469164	975.44	1267	313431	66.81
SINCLAIR	EQ	12-Sep-2024	104.73	105.88	105.88	102.51	103.90	103.56	103.32	60570	62.58	1494	49472	81.68
SINDHUTRAD	EQ	12-Sep-2024	25.56	25.40	25.89	24.70	24.81	24.85	25.12	748879	188.10	2460	464738	62.06
SINTERCOM	EQ	12-Sep-2024	128.23	127.30	130.50	127.05	130.00	130.00	129.78	39243	50.93	792	34360	87.56
SIRCA	EQ	12-Sep-2024	346.95	347.00	354.00	342.50	350.70	352.75	350.43	267668	937.99	8739	128931	48.17
SIS	EQ	12-Sep-2024	405.95	404.05	410.20	404.05	408.05	408.80	408.05	58741	239.69	4557	25849	44.01
SITINET	BE	12-Sep-2024	0.92	0.90	0.90	0.90	0.90	0.90	0.90	718388	6.47	1157	-	-
SIYSIL	EQ	12-Sep-2024	476.70	482.70	496.00	475.40	489.70	490.95	489.24	71666	350.62	5908	33680	47.00
SJLOGISTIC	SM	12-Sep-2024	639.65	671.60	671.60	649.50	664.90	654.95	661.29	72500	479.44	129	51500	71.03
SJS	EQ	12-Sep-2024	932.10	938.95	970.00	925.05	966.00	961.55	944.47	135095	1275.93	6852	105642	78.20
SJVN	EQ	12-Sep-2024	131.83	132.00	132.50	129.31	131.30	131.53	130.60	7846440	10247.61	56656	1999910	25.49
SKFINDIA	EQ	12-Sep-2024	5434.20	5476.20	5511.55	5386.05	5433.15	5432.20	5439.75	70675	3844.54	6688	59005	83.49
SKIPPER	EQ	12-Sep-2024	408.10	410.00	418.05	403.55	405.75	407.10	412.06	451394	1860.01	12502	165465	36.66
SKIPPERPP	E1	12-Sep-2024	262.70	256.00	262.30	256.00	257.00	257.50	257.89	1124	2.90	31	864	76.87
SKMEGGPROD	EQ	12-Sep-2024	267.50	269.25	270.70	254.80	259.00	259.65	260.98	134989	352.29	7802	67078	49.69
SKP	SM	12-Sep-2024	208.90	209.30	212.50	208.05	210.00	209.40	210.50	5500	11.58	11	3500	63.64
SKYGOLD	BE	12-Sep-2024	2661.35	2650.00	2780.00	2650.00	2759.95	2756.10	2729.29	20088	548.26	2121	-	-
SLONE	ST	12-Sep-2024	173.75	166.05	171.40	165.15	168.95	168.95	168.33	16000	26.93	10	14400	90.00
SMALLCAP	EQ	12-Sep-2024	52.99	52.99	53.40	52.41	53.30	53.32	53.22	430588	229.17	2036	325822	75.67
SMARTLINK	EQ	12-Sep-2024	267.20	268.60	271.80	265.15	265.35	266.40	267.17	11180	29.87	1334	3745	33.50
SMCGLOBAL	EQ	12-Sep-2024	147.43	148.25	151.00	146.49	150.50	149.80	149.37	414948	619.81	4674	223034	53.75
SMLISUZU	EQ	12-Sep-2024	1894.60	1904.00	2051.10	1904.00	1996.00	2009.75	1998.12	94894	1896.09	12765	25914	27.31
SMLT	EQ	12-Sep-2024	171.58	176.40	176.40	170.00	173.35	172.41	172.34	14064	24.24	797	8956	63.68
SMSLIFE	BE	12-Sep-2024	1680.35	1646.75	1646.75	1646.75	1646.75	1646.75	1646.75	451	7.43	22	-	-
SMSPHARMA	EQ	12-Sep-2024	374.30	375.00	377.50	360.15	367.25	366.90	367.10	874215	3209.23	27537	219163	25.07
SNOWMAN	EQ	12-Sep-2024	81.04	81.30	81.67	80.11	80.73	80.66	81.00	929951	753.29	6489	360743	38.79
SOBHA	EQ	12-Sep-2024	1772.90	1760.50	1772.00	1732.20	1735.15	1742.45	1748.04	88053	1539.20	13000	27566	31.31
SOBHAPP	E1	12-Sep-2024	899.75	876.15	900.05	867.30	900.00	898.90	895.23	1611	14.42	389	1516	94.10
SOFTTECH	EQ	12-Sep-2024	346.35	349.35	351.90	341.20	344.50	342.90	345.60	6064	20.96	531	3084	50.86
SOLARA	BE	12-Sep-2024	755.00	760.00	777.00	736.00	765.00	771.25	758.20	107801	817.35	2262	-	-
SOLARAPP	X1	12-Sep-2024	445.80	449.00	464.90	423.55	453.20	447.95	430.03	7668	32.97	143	7232	94.31
SOLARINDS	EQ	12-Sep-2024	11005.35	11055.05	11298.85	10910.00	10911.00	11114.20	11126.73	54649	6080.65	16691	28297	51.78
SOLEX	SM	12-Sep-2024	1664.95	1669.00	1680.00	1592.60	1605.00	1606.90	1609.91	19600	315.54	89	12000	61.22
SOMANYCERA	EQ	12-Sep-2024	714.15	717.75	718.75	708.15	712.00	712.35	711.81	15247	108.53	2368	9893	64.88
SOMATEX	EQ	12-Sep-2024	36.17	36.30	36.40	35.66	36.20	36.35	36.11	47098	17.01	619	20191	42.87
SOMICONVEY	BE	12-Sep-2024	173.14	170.00	178.50	169.00	173.00	170.70	171.96	4067	6.99	69	-	-
SONACOMS	EQ	12-Sep-2024	725.40	719.00	737.80	718.90	726.05	726.05	729.45	1373502	10018.99	46390	624403	45.46
SONAMAC	SM	12-Sep-2024	200.00	200.00	200.00	195.00	195.00	195.00	197.40	21000	41.45	21	16000	76.19
SONAMLTD	EQ	12-Sep-2024	50.77	51.79	52.94	49.00	49.00	49.95	50.27	142412	71.60	987	112294	78.85
SONATSOFTW	EQ	12-Sep-2024	678.00	684.00	685.70	672.75	678.00	678.00	678.92	504885	3427.74	22820	257353	50.97
SONUINFRA	ST	12-Sep-2024	54.05	52.00	52.00	51.35	52.00	52.00	51.64	21000	10.84	7	18000	85.71
SOTL	EQ	12-Sep-2024	579.90	583.00	585.95	575.30	576.00	576.95	580.08	46136	267.62	5217	22863	49.56
SOUTHBANK	EQ	12-Sep-2024	24.84	24.93	25.00	24.63	24.99	24.89	24.80	7132799	1768.94	20768	3200360	44.87
SOUTHWEST	BE	12-Sep-2024	135.87	135.87	140.00	135.00	137.15	137.01	136.68	25091	34.29	193	-	-
SPAL	EQ	12-Sep-2024	1047.00	1047.50	1052.50	1001.25	1006.80	1005.85	1017.55	30751	312.91	5487	12183	39.62
SPANDANA	EQ	12-Sep-2024	607.45	616.55	616.55	601.55	603.00	602.60	604.70	112690	681.43	6338	72934	64.72
SPARC	EQ	12-Sep-2024	224.12	226.00	231.00	223.95	224.50	225.36	227.06	630981	1432.73	13221	203960	32.32
SPCENET	EQ	12-Sep-2024	25.00	25.30	25.45	24.75	25.25	25.32	25.22	2216185	558.91	3000	1409467	63.60
SPCL	SM	12-Sep-2024	243.35	253.00	253.00	240.40	240.40	240.85	242.36	85200	206.49	69	62400	73.24
SPECIALITY	EQ	12-Sep-2024	174.27	172.90	175.99	172.10	173.10	173.49	173.49	48976	84.97	3636	19995	40.83
SPECTRUM	SM	12-Sep-2024	1728.85	1728.85	1814.00	1703.05	1814.00	1808.50	1786.28	4000	71.45	21	3750	93.75
SPECTSTM	SM	12-Sep-2024	118.35	118.30	125.00	118.30	124.00	124.15	123.11	32000	39.39	38	23200	72.50
SPENCERS	EQ	12-Sep-2024	103.86	104.00	105.90	101.80	102.21	102.69	103.49	420999	435.69	6350	174179	41.37
SPIC	EQ	12-Sep-2024	93.76	94.00	94.44	90.25	90.50	90.69	91.73	2473173	2268.63	16192	1138986	46.05
SPLIL	EQ	12-Sep-2024	61.58	61.58	62.49	61.40	61.41	61.74	61.90	48009	29.72	1083	17937	37.36
SPLPETRO	EQ	12-Sep-2024	855.80	860.30	862.50	851.00	857.90	855.20	856.24	33113	283.53	2749	20891	63.09
SPMLINFRA	BE	12-Sep-2024	266.02	265.90	269.90	260.00	264.80	262.18	266.53	63469	169.17	419	-	-
SPORTKING	EQ	12-Sep-2024	1501.95	1520.00	1595.40	1515.00	1591.00	1572.55	1561.92	245975	3841.94	19469	107480	43.70
SPRL	ST	12-Sep-2024	171.35	172.00	179.00	171.35	179.00	179.00	174.12	2400	4.18	3	2400	100.00
SREEL	EQ	12-Sep-2024	293.10	294.60	295.95	289.05	291.00	290.55	291.38	14996	43.70	1075	10159	67.74
SRF	EQ	12-Sep-2024	2482.40	2499.00	2499.00	2470.60	2485.25	2488.20	2484.51	231262	5745.72	18782	108392	46.87
SRGHFL	EQ	12-Sep-2024	356.75	354.10	363.95	350.35	353.95	352.95	354.94	6157	21.85	1084	2357	38.28
SRHHYPOLTD	EQ	12-Sep-2024	581.75	586.10	586.15	570.00	575.80	578.55	575.95	14132	81.39	1868	8059	57.03
SRIVASAVI	SM	12-Sep-2024	102.00	100.50	100.55	99.50	99.95	99.95	100.02	19000	19.00	18	18000	94.74
SRM	BE	12-Sep-2024	258.95	259.00	263.00	255.00	255.30	257.10	256.71	12354	31.71	306	-	-
SRPL	EQ	12-Sep-2024	1.03	1.03	1.08	1.02	1.08	1.08	1.06	2732568	28.88	773	2658763	97.30
SSDL	EQ	12-Sep-2024	167.34	169.99	170.69	162.78	164.90	164.71	165.61	574391	951.22	16387	311707	54.27
SSEGL	SM	12-Sep-2024	519.50	501.10	519.00	493.55	493.55	494.80	499.15	672000	3354.31	414	406000	60.42
SSFL	SM	12-Sep-2024	278.00	292.00	292.00	274.00	282.00	278.80	280.46	8000	22.44	16	5000	62.50
SSWL	EQ	12-Sep-2024	216.02	218.50	224.90	215.40	220.50	222.73	219.97	298152	655.85	11504	129484	43.43
STANLEY	EQ	12-Sep-2024	491.75	495.00	517.95	495.00	505.05	509.30	508.42	210507	1070.26	14828	93078	44.22
STAR	EQ	12-Sep-2024	1349.70	1350.00	1379.75	1348.00	1355.00	1352.20	1361.82	234852	3198.25	17159	162365	69.14
STARCEMENT	EQ	12-Sep-2024	210.19	212.30	212.30	207.67	208.50	208.37	208.87	261104	545.37	7090	162677	62.30
STARHEALTH	EQ	12-Sep-2024	620.75	620.95	625.85	610.25	614.15	613.70	616.05	420059	2587.77	15925	229608	54.66
STARPAPER	EQ	12-Sep-2024	235.55	236.90	236.90	230.54	234.05	233.60	233.18	18701	43.61	948	11343	60.65
STARTECK	BE	12-Sep-2024	266.95	278.95	278.95	255.70	277.95	260.50	261.27	7008	18.31	49	-	-
STCINDIA	EQ	12-Sep-2024	183.43	185.00	187.93	183.25	185.60	184.11	185.30	91244	169.08	4903	32404	35.51
STEELCAS	EQ	12-Sep-2024	738.60	739.95	760.90	737.55	758.00	753.85	749.75	33425	250.60	4948	13443	40.22
STEELCITY	EQ	12-Sep-2024	95.28	95.40	96.80	95.10	95.20	95.52	95.81	24295	23.28	502	14444	59.45
STEELXIND	EQ	12-Sep-2024	13.13	13.22	13.35	13.10	13.27	13.22	13.21	1943072	256.68	5408	769292	39.59
STEL	BE	12-Sep-2024	552.85	541.80	541.80	541.80	541.80	541.80	541.80	1034	5.60	22	-	-
STERTOOLS	EQ	12-Sep-2024	534.85	539.85	550.00	524.05	530.90	534.25	536.14	162090	869.03	5389	83668	51.62
STLTECH	EQ	12-Sep-2024	128.48	129.63	132.90	128.14	129.30	129.57	130.19	1342280	1747.55	12730	448888	33.44
STOVEKRAFT	EQ	12-Sep-2024	836.00	838.50	888.00	838.50	870.20	875.60	872.24	247879	2162.10	6487	130161	52.51
STYLAMIND	EQ	12-Sep-2024	2081.85	2065.00	2122.00	2052.00	2109.70	2106.35	2094.36	21050	440.86	5223	9344	44.39
STYLEBAAZA	EQ	12-Sep-2024	370.55	376.00	377.00	363.00	363.00	364.90	368.27	680652	2506.66	26978	281782	41.40
STYRENIX	EQ	12-Sep-2024	2462.30	2488.00	2507.00	2443.00	2449.00	2461.85	2472.70	34581	855.09	6096	22795	65.92
SUBEXLTD	EQ	12-Sep-2024	28.71	28.80	29.11	28.15	28.60	28.49	28.48	5397523	1537.16	11485	2410090	44.65
SUBROS	EQ	12-Sep-2024	745.55	745.90	754.20	740.50	752.00	751.75	747.73	86961	650.23	7220	32366	37.22
SUDARSCHEM	EQ	12-Sep-2024	956.40	963.85	999.50	948.35	975.10	976.40	978.48	264028	2583.46	19790	96773	36.65
SUKHJITS	EQ	12-Sep-2024	584.60	590.00	599.00	576.70	594.40	589.60	585.20	21049	123.18	2115	12884	61.21
SULA	EQ	12-Sep-2024	484.15	486.25	490.00	480.10	482.00	482.40	481.91	284866	1372.79	12945	141311	49.61
SUMEETINDS	BE	12-Sep-2024	3.21	3.07	3.24	3.06	3.10	3.10	3.14	248550	7.80	345	-	-
SUMICHEM	EQ	12-Sep-2024	581.00	583.70	596.60	571.00	591.80	591.60	585.32	1345083	7872.98	42355	360019	26.77
SUMIT	BE	12-Sep-2024	149.33	146.34	146.34	146.34	146.34	146.34	146.34	62496	91.46	74	-	-
SUMMITSEC	EQ	12-Sep-2024	2600.40	2612.10	2684.20	2600.00	2649.00	2631.95	2636.09	13922	367.00	3560	5709	41.01
SUNCLAY	EQ	12-Sep-2024	1792.45	1833.85	1949.00	1814.60	1923.45	1919.85	1899.32	64475	1224.59	8027	33274	51.61
SUNDARAM	BE	12-Sep-2024	2.95	2.95	2.99	2.91	2.97	2.95	2.96	416329	12.32	632	-	-
SUNDARMFIN	EQ	12-Sep-2024	4622.75	4649.00	4943.30	4649.00	4900.00	4907.45	4846.74	213719	10358.40	40754	45759	21.41
SUNDARMHLD	EQ	12-Sep-2024	384.60	386.80	393.90	382.00	389.00	389.65	388.32	115705	449.31	7654	56429	48.77
SUNDRMBRAK	BE	12-Sep-2024	1170.20	1158.00	1180.00	1111.70	1135.00	1113.50	1126.63	2787	31.40	228	-	-
SUNDRMFAST	EQ	12-Sep-2024	1376.20	1376.20	1403.70	1367.05	1369.30	1374.10	1385.82	81501	1129.46	9979	51327	62.98
SUNFLAG	EQ	12-Sep-2024	207.26	208.00	211.34	206.32	208.00	208.24	208.90	253795	530.18	6304	128414	50.60
SUNLITE	SM	12-Sep-2024	165.25	166.55	178.00	166.55	172.30	173.85	172.78	72000	124.40	58	49200	68.33
SUNPHARMA	EQ	12-Sep-2024	1845.70	1855.15	1871.50	1840.40	1858.60	1865.40	1857.50	2744070	50970.97	116803	1479315	53.91
SUNREST	SM	12-Sep-2024	60.40	63.40	64.40	63.40	64.40	64.40	63.93	6400	4.09	4	6400	100.00
SUNTECK	EQ	12-Sep-2024	561.80	568.95	569.80	559.95	568.50	568.15	565.11	127440	720.17	7453	56209	44.11
SUNTV	EQ	12-Sep-2024	807.85	808.00	812.65	796.80	809.00	808.95	804.42	350166	2816.79	14894	126525	36.13
SUPERHOUSE	EQ	12-Sep-2024	218.24	219.36	227.40	218.00	223.49	224.41	224.19	31138	69.81	1238	15960	51.26
SUPERSPIN	EQ	12-Sep-2024	10.00	10.00	10.50	9.74	9.84	9.82	10.25	587115	60.16	986	328593	55.97
SUPRAJIT	EQ	12-Sep-2024	534.45	537.50	538.25	530.75	531.85	534.15	534.91	206551	1104.87	13298	103508	50.11
SUPREMEENG	BE	12-Sep-2024	3.20	3.26	3.26	3.26	3.26	3.26	3.26	1346125	43.88	456	-	-
SUPREMEIND	EQ	12-Sep-2024	5304.85	5356.40	5415.60	5304.85	5307.00	5334.70	5334.77	90431	4824.28	22110	64803	71.66
SUPREMEINF	BZ	12-Sep-2024	72.76	76.39	76.39	76.39	76.39	76.39	76.39	7413	5.66	15	-	-
SUPREMEPWR	ST	12-Sep-2024	253.75	259.90	259.90	242.00	249.90	247.45	248.62	34000	84.53	33	31000	91.18
SUPRIYA	EQ	12-Sep-2024	619.25	621.05	647.00	615.20	626.20	628.20	631.08	419512	2647.47	10228	208925	49.80
SURAJEST	BE	12-Sep-2024	760.80	760.80	776.00	735.00	755.05	752.15	753.59	102119	769.56	5083	-	-
SURAJLTD	EQ	12-Sep-2024	390.15	430.00	460.00	407.75	445.00	432.35	434.16	270112	1172.72	8749	46215	17.11
SURANASOL	EQ	12-Sep-2024	45.84	45.85	47.44	43.54	43.54	43.54	44.71	2336867	1044.88	14474	992996	42.49
SURANAT&P	BE	12-Sep-2024	22.12	22.99	22.99	22.25	22.70	22.66	22.74	290000	65.96	1628	-	-
SURANI	SM	12-Sep-2024	289.10	297.00	299.00	288.55	296.90	296.90	293.76	2200	6.46	7	400	18.18
SURYALAXMI	EQ	12-Sep-2024	89.25	90.29	92.00	87.61	89.33	88.88	89.15	36309	32.37	1054	18894	52.04
SURYAROSNI	EQ	12-Sep-2024	645.80	640.05	684.40	640.05	653.50	654.10	662.13	363078	2404.06	19447	152880	42.11
SURYODAY	EQ	12-Sep-2024	184.31	185.78	188.51	180.20	187.27	187.74	185.24	427413	791.73	6687	275880	64.55
SUTLEJTEX	EQ	12-Sep-2024	67.84	69.00	70.70	67.13	68.90	68.82	68.97	361885	249.60	8083	102612	28.35
SUULD	BE	12-Sep-2024	4.78	4.92	5.01	4.80	4.90	4.89	4.92	224560	11.05	259	-	-
SUVEN	EQ	12-Sep-2024	154.26	154.50	155.80	150.31	152.87	152.04	153.05	289495	443.06	3892	132649	45.82
SUVENPHAR	EQ	12-Sep-2024	1190.25	1190.95	1205.00	1175.10	1181.00	1185.30	1186.17	230197	2730.53	18185	113894	49.48
SUVIDHAA	EQ	12-Sep-2024	5.49	5.50	5.62	5.31	5.39	5.40	5.46	248794	13.58	1127	168498	67.73
SUYOG	EQ	12-Sep-2024	1654.05	1654.05	1696.00	1650.20	1679.70	1677.35	1673.63	66350	1110.45	9618	19585	29.52
SUZLON	EQ	12-Sep-2024	81.95	86.00	86.04	80.41	81.64	81.70	83.54	186025037	155396.82	383720	75683616	40.68
SVLL	BE	12-Sep-2024	277.50	275.00	280.00	263.65	274.50	264.45	270.83	2753	7.46	100	-	-
SVPGLOB	EQ	12-Sep-2024	6.97	7.03	7.30	6.92	7.02	7.04	7.06	145839	10.30	478	84018	57.61
SWANENERGY	EQ	12-Sep-2024	612.55	616.90	622.70	608.50	611.00	613.50	616.61	1188627	7329.15	19414	506635	42.62
SWARAJ	SM	12-Sep-2024	281.35	281.00	288.95	276.00	281.25	280.60	284.09	29000	82.39	28	25000	86.21
SWARAJENG	EQ	12-Sep-2024	3285.85	3302.30	3319.95	3267.00	3300.00	3289.40	3285.44	5433	178.50	1610	2207	40.62
SWASTIK	SM	12-Sep-2024	66.40	67.90	67.95	65.00	65.00	65.35	66.21	22800	15.09	17	18000	78.95
SWELECTES	EQ	12-Sep-2024	1259.70	1269.90	1320.00	1260.00	1286.00	1285.65	1290.24	172711	2228.39	9635	58562	33.91
SWSOLAR	EQ	12-Sep-2024	712.25	718.25	730.00	705.05	721.65	722.35	717.38	816211	5855.37	18625	572019	70.08
SYLVANPLY	SM	12-Sep-2024	93.90	93.00	94.55	93.00	94.20	94.20	93.34	38000	35.47	18	34000	89.47
SYMPHONY	EQ	12-Sep-2024	1476.25	1473.00	1513.55	1465.00	1493.15	1503.90	1500.85	141106	2117.79	23225	72788	51.58
SYNCOMF	EQ	12-Sep-2024	24.61	24.84	26.74	24.84	26.26	26.33	25.81	18589357	4798.78	37687	7294167	39.24
SYNGENE	EQ	12-Sep-2024	911.30	916.10	934.00	908.25	915.50	917.15	917.45	281419	2581.89	18177	118947	42.27
SYNOPTICS	SM	12-Sep-2024	130.00	138.10	138.10	130.05	130.05	131.30	133.55	21600	28.85	33	18600	86.11
SYRMA	EQ	12-Sep-2024	419.60	424.50	474.50	421.25	461.25	463.75	456.00	4113499	18757.63	110592	606133	14.74
SYSTANGO	SM	12-Sep-2024	245.15	245.15	246.00	244.15	246.00	244.90	245.10	13600	33.33	33	11600	85.29
TAC	SM	12-Sep-2024	760.05	784.00	798.05	770.50	797.80	797.80	790.13	51600	407.71	42	26400	51.16
TAINWALCHM	BE	12-Sep-2024	227.78	239.16	239.16	228.00	236.00	234.73	235.88	9322	21.99	184	-	-
TAJGVK	EQ	12-Sep-2024	325.75	327.00	328.00	320.20	326.65	325.35	322.93	92709	299.39	4621	42064	45.37
TAKE	EQ	12-Sep-2024	18.13	18.35	18.45	18.15	18.42	18.33	18.32	106292	19.47	494	73039	68.72
TALBROAUTO	EQ	12-Sep-2024	341.65	343.80	349.40	341.00	346.00	345.65	345.26	136257	470.44	8501	61854	45.40
TANLA	EQ	12-Sep-2024	931.95	935.00	951.70	931.00	937.00	937.40	941.94	318087	2996.18	20135	140205	44.08
TARACHAND	EQ	12-Sep-2024	401.30	414.40	414.40	401.30	409.50	409.50	409.53	8162	33.43	404	4833	59.21
TARAPUR	BE	12-Sep-2024	21.43	21.85	21.85	21.85	21.85	21.85	21.85	6127	1.34	29	-	-
TARC	BE	12-Sep-2024	231.05	231.23	238.50	230.50	233.55	235.20	234.72	484993	1138.38	2827	-	-
TARIL	BE	12-Sep-2024	671.15	671.15	682.00	655.00	667.00	665.40	666.23	83251	554.64	5677	-	-
TARMAT	BE	12-Sep-2024	82.20	82.70	82.70	80.00	81.00	81.07	80.90	22025	17.82	176	-	-
TARSONS	EQ	12-Sep-2024	449.30	454.90	455.60	442.10	443.00	444.35	446.24	44983	200.73	5233	27184	60.43
TASTYBITE	EQ	12-Sep-2024	13104.20	13198.25	13375.00	13000.00	13223.00	13216.90	13202.77	4189	553.06	1920	1991	47.53
TATACHEM	EQ	12-Sep-2024	1030.20	1032.10	1045.50	1025.00	1043.05	1043.65	1034.77	622430	6440.72	29416	159973	25.70
TATACOMM	EQ	12-Sep-2024	1982.65	1990.95	2032.20	1981.00	2017.85	2021.45	2011.26	1491829	30004.63	38990	1154267	77.37
TATACONSUM	EQ	12-Sep-2024	1204.40	1210.00	1225.95	1199.35	1223.00	1222.75	1210.69	2635403	31906.54	102064	1446606	54.89
TATAELXSI	EQ	12-Sep-2024	7717.10	7757.40	7870.00	7752.00	7784.00	7788.40	7795.87	152510	11889.48	25399	48670	31.91
TATAGOLD	EQ	12-Sep-2024	7.10	7.13	7.14	7.07	7.11	7.10	7.11	1828016	129.91	6668	1237661	67.71
TATAINVEST	EQ	12-Sep-2024	6971.40	7049.00	7055.00	6925.00	6954.80	6966.40	6970.89	32416	2259.68	7633	16812	51.86
TATAMOTORS	EQ	12-Sep-2024	976.30	976.30	988.00	958.00	984.00	986.15	973.48	25675836	249948.37	612687	7804869	30.40
TATAPOWER	EQ	12-Sep-2024	435.65	438.55	443.40	436.10	439.80	439.90	439.43	8729441	38359.65	99364	3045114	34.88
TATASTEEL	EQ	12-Sep-2024	148.17	152.00	152.44	148.75	151.80	151.74	150.69	73191476	110295.00	394657	25125276	34.33
TATATECH	EQ	12-Sep-2024	1077.85	1089.90	1095.00	1079.20	1081.60	1083.75	1086.71	1885495	20489.93	55500	763379	40.49
TATSILV	EQ	12-Sep-2024	8.21	8.49	8.49	8.08	8.24	8.22	8.24	1079605	89.01	1292	997281	92.37
TATVA	EQ	12-Sep-2024	963.05	966.00	980.00	958.65	972.00	971.65	966.51	30417	293.98	4092	16767	55.12
TBI	ST	12-Sep-2024	230.00	230.00	230.00	219.65	226.00	226.00	224.02	16800	37.64	14	13200	78.57
TBOTEK	EQ	12-Sep-2024	1769.30	1769.30	1786.30	1747.00	1750.00	1750.55	1758.06	16388	288.11	2595	9744	59.46
TBZ	EQ	12-Sep-2024	267.99	267.60	281.69	266.01	272.81	273.00	273.06	1557265	4252.22	35678	372965	23.95
TCI	EQ	12-Sep-2024	1091.10	1101.45	1116.50	1096.10	1115.00	1114.60	1111.40	30074	334.24	5122	17216	57.25
TCIEXP	EQ	12-Sep-2024	1136.50	1138.00	1138.90	1091.15	1095.00	1097.60	1107.05	67879	751.46	6379	35117	51.73
TCIFINANCE	BE	12-Sep-2024	11.25	11.25	11.25	11.04	11.25	11.25	11.20	16335	1.83	77	-	-
TCL	SM	12-Sep-2024	176.20	178.00	192.95	177.00	186.50	187.30	184.52	83200	153.52	101	68000	81.73
TCLCONS	BE	12-Sep-2024	39.95	41.30	41.30	39.00	40.00	39.87	39.66	18055	7.16	147	-	-
TCPLPACK	EQ	12-Sep-2024	3419.10	3455.00	3457.70	3335.00	3340.00	3348.25	3373.25	5644	190.39	3021	2800	49.61
TCS	EQ	12-Sep-2024	4479.35	4510.25	4532.60	4431.30	4495.30	4517.70	4485.01	2742216	122988.53	179765	1336809	48.75
TDPOWERSYS	EQ	12-Sep-2024	402.50	407.60	417.30	405.80	414.95	413.90	412.56	302610	1248.44	16901	89102	29.44
TEAMLEASE	EQ	12-Sep-2024	3128.80	3160.10	3160.10	3069.00	3098.80	3091.95	3095.64	22250	688.78	3843	14064	63.21
TECH	EQ	12-Sep-2024	44.33	45.01	45.10	44.01	44.91	44.92	44.62	28859	12.88	249	22286	77.22
TECHIN	BE	12-Sep-2024	41.84	42.67	42.67	42.67	42.67	42.67	42.67	4775	2.04	21	-	-
TECHLABS	ST	12-Sep-2024	831.20	872.75	872.75	872.70	872.75	872.75	872.75	15000	130.91	28	15000	100.00
TECHM	EQ	12-Sep-2024	1602.60	1619.90	1649.60	1606.00	1644.05	1643.25	1629.04	2356422	38387.16	114909	1220431	51.79
TECHNOE	EQ	12-Sep-2024	1622.80	1620.00	1622.80	1600.00	1600.00	1602.85	1609.75	95033	1529.79	8716	79222	83.36
TECILCHEM	BE	12-Sep-2024	24.09	23.60	24.00	23.60	23.60	23.60	23.63	1243	0.29	9	-	-
TEGA	EQ	12-Sep-2024	1816.55	1816.55	1817.55	1766.20	1775.00	1772.50	1781.45	17240	307.12	3641	8816	51.14
TEJASNET	EQ	12-Sep-2024	1266.00	1260.00	1295.80	1257.15	1262.00	1260.55	1272.08	175453	2231.90	12382	104111	59.34
TEMBO	BE	12-Sep-2024	387.35	406.70	406.70	406.70	406.70	406.70	406.70	41779	169.92	263	-	-
TERASOFT	BE	12-Sep-2024	72.82	74.27	74.27	74.27	74.27	74.27	74.27	10329	7.67	40	-	-
TEXINFRA	EQ	12-Sep-2024	130.62	131.59	132.67	130.47	132.00	131.97	131.61	324822	427.49	3608	168588	51.90
TEXMOPIPES	EQ	12-Sep-2024	81.14	81.85	84.00	76.88	78.30	78.40	79.62	597540	475.73	6747	266581	44.61
TEXRAIL	EQ	12-Sep-2024	226.91	227.80	229.90	224.00	227.00	227.31	227.03	1106958	2513.13	25310	547310	49.44
TFCILTD	EQ	12-Sep-2024	184.10	184.10	186.70	179.00	180.30	179.35	181.64	808541	1468.60	8439	499333	61.76
TFL	BE	12-Sep-2024	34.10	34.10	34.10	33.41	33.45	33.45	33.59	15354	5.16	46	-	-
TGBHOTELS	EQ	12-Sep-2024	15.56	15.70	15.95	15.25	15.52	15.41	15.50	41700	6.46	361	26694	64.01
TGL	ST	12-Sep-2024	668.55	684.00	687.00	635.15	635.15	640.05	643.60	141600	911.33	106	132000	93.22
THANGAMAYL	EQ	12-Sep-2024	2117.05	2137.85	2149.00	2110.05	2139.65	2136.40	2133.94	67522	1440.88	6859	31970	47.35
THEINVEST	BE	12-Sep-2024	183.11	187.00	189.97	181.10	181.10	182.46	182.83	5721	10.46	82	-	-
THEJO	EQ	12-Sep-2024	2650.35	2659.00	2792.95	2635.20	2720.00	2738.45	2747.51	25063	688.61	6511	9728	38.81
THEMISMED	EQ	12-Sep-2024	249.90	252.00	284.00	249.30	276.80	274.60	273.28	2749634	7514.28	85519	814213	29.61
THERMAX	EQ	12-Sep-2024	4469.95	4450.05	4689.35	4450.05	4659.05	4640.60	4610.45	195773	9026.01	33523	78851	40.28
THOMASCOOK	EQ	12-Sep-2024	205.30	205.30	210.27	200.43	207.10	207.81	204.37	1064390	2175.29	22665	519070	48.77
THOMASCOTT	BE	12-Sep-2024	239.70	243.95	243.95	234.90	240.00	240.00	235.86	4093	9.65	25	-	-
THYROCARE	EQ	12-Sep-2024	851.40	852.05	875.00	852.05	856.25	865.20	868.13	86136	747.77	6903	50552	58.69
TI	EQ	12-Sep-2024	314.70	317.80	324.30	312.30	318.10	318.45	319.15	1763013	5626.65	38516	583310	33.09
TIDEWATER	EQ	12-Sep-2024	2424.30	2445.00	2453.85	2405.00	2432.00	2428.35	2420.49	13266	321.10	3311	7089	53.44
TIIL	EQ	12-Sep-2024	3454.95	3460.00	3622.80	3460.00	3601.30	3605.65	3562.81	29205	1040.52	7832	11596	39.71
TIINDIA	EQ	12-Sep-2024	3919.65	3932.45	3967.00	3916.10	3950.00	3945.05	3935.04	399505	15720.69	36296	339680	85.03
TIJARIA	BE	12-Sep-2024	14.32	14.32	14.62	13.60	13.89	13.82	13.99	24228	3.39	126	-	-
TIL	BZ	12-Sep-2024	379.85	379.85	379.85	372.25	372.25	372.25	373.59	2463	9.20	38	-	-
TIMESCAN	SM	12-Sep-2024	88.60	93.00	93.00	84.20	84.20	84.20	87.82	36000	31.62	18	34000	94.44
TIMESGTY	EQ	12-Sep-2024	128.17	129.03	131.00	128.20	130.79	129.88	129.90	7778	10.10	219	5845	75.15
TIMETECHNO	EQ	12-Sep-2024	404.30	407.00	413.30	401.30	403.05	402.70	407.47	884900	3605.67	17609	170411	19.26
TIMKEN	EQ	12-Sep-2024	3726.05	3726.05	3838.00	3726.05	3810.00	3821.30	3768.24	89580	3375.58	7558	69960	78.10
TIPSFILMS	EQ	12-Sep-2024	534.55	530.00	547.00	520.05	520.20	523.55	527.39	8164	43.06	831	4122	50.49
TIPSINDLTD	EQ	12-Sep-2024	696.80	703.65	705.60	683.00	700.80	699.55	696.09	354950	2470.76	53403	209695	59.08
TIRUMALCHM	EQ	12-Sep-2024	326.85	328.50	331.55	323.95	328.70	328.50	327.39	154637	506.27	7179	67380	43.57
TIRUPATI	SM	12-Sep-2024	759.50	793.00	793.00	730.00	771.00	771.00	774.57	24250	187.83	43	20750	85.57
TIRUPATIFL	BE	12-Sep-2024	32.04	33.64	33.64	32.69	33.64	33.64	33.62	727577	244.58	2230	-	-
TITAGARH	EQ	12-Sep-2024	1355.00	1368.25	1375.00	1340.00	1346.00	1343.70	1349.45	387459	5228.58	33161	156027	40.27
TITAN	EQ	12-Sep-2024	3711.10	3736.00	3774.00	3711.10	3758.00	3764.25	3749.75	1337327	50146.48	112922	591278	44.21
TMB	EQ	12-Sep-2024	478.80	483.80	483.80	472.55	474.90	474.35	475.40	93759	445.73	4304	53193	56.73
TNIDETF	EQ	12-Sep-2024	98.39	99.67	99.90	98.50	99.80	99.76	99.37	79396	78.90	1037	61024	76.86
TNPETRO	EQ	12-Sep-2024	94.93	95.50	96.50	94.51	95.80	95.70	95.25	170095	162.02	3280	97229	57.16
TNPL	EQ	12-Sep-2024	219.34	221.00	222.47	217.70	218.80	218.53	219.84	143064	314.51	4489	88329	61.74
TNTELE	BE	12-Sep-2024	10.82	11.03	11.03	11.03	11.03	11.03	11.03	10115	1.12	24	-	-
TOKYOPLAST	BE	12-Sep-2024	126.15	120.40	128.80	120.40	126.89	126.17	124.86	39182	48.92	276	-	-
TOP100CASE	EQ	12-Sep-2024	10.72	10.85	10.88	10.57	10.87	10.86	10.79	164165	17.71	788	136527	83.16
TOP10ADD	EQ	12-Sep-2024	96.99	98.44	98.44	96.11	97.95	98.01	98.03	206297	202.22	359	193836	93.96
TORNTPHARM	EQ	12-Sep-2024	3435.55	3460.00	3525.00	3450.30	3452.00	3461.45	3478.94	388926	13530.49	53062	181049	46.55
TORNTPOWER	EQ	12-Sep-2024	1700.30	1709.00	1742.00	1707.15	1726.00	1725.85	1725.69	457946	7902.72	42330	207538	45.32
TOTAL	BE	12-Sep-2024	94.44	96.64	96.64	94.00	96.00	95.04	95.09	3216	3.06	71	-	-
TOUCHWOOD	BE	12-Sep-2024	148.56	154.95	154.95	147.00	151.00	148.49	151.16	1356	2.05	31	-	-
TPHQ	BE	12-Sep-2024	1.49	1.53	1.53	1.46	1.52	1.50	1.50	2698416	40.57	2468	-	-
TPLPLASTEH	BE	12-Sep-2024	111.18	112.50	112.50	108.00	111.00	109.44	109.76	62377	68.46	743	-	-
TRACXN	EQ	12-Sep-2024	92.15	92.51	93.18	91.67	92.05	92.11	92.40	457027	422.30	19447	204403	44.72
TRANSTEEL	SM	12-Sep-2024	69.15	70.00	70.20	66.60	67.80	68.55	68.31	134000	91.53	62	86000	64.18
TREEHOUSE	EQ	12-Sep-2024	21.28	21.97	22.19	20.33	21.00	20.96	21.11	43695	9.22	313	34538	79.04
TREJHARA	EQ	12-Sep-2024	250.06	254.07	261.00	245.16	258.80	259.27	255.20	61462	156.85	944	50361	81.94
TREL	EQ	12-Sep-2024	47.10	47.50	47.50	45.85	46.40	46.15	46.27	543781	251.60	6526	337135	62.00
TRENT	EQ	12-Sep-2024	7148.85	7198.00	7309.00	7142.85	7218.60	7210.50	7209.43	572357	41263.65	59237	354421	61.92
TRF	EQ	12-Sep-2024	505.45	510.70	524.00	498.05	516.00	518.15	512.52	27491	140.90	1386	16260	59.15
TRIDENT	EQ	12-Sep-2024	36.50	36.80	36.91	36.47	36.58	36.51	36.60	3759542	1375.95	19401	1680428	44.70
TRIDHYA	SM	12-Sep-2024	31.85	30.35	32.00	30.10	32.00	32.00	30.96	54000	16.72	18	36000	66.67
TRIGYN	BE	12-Sep-2024	116.33	117.00	118.40	115.00	116.00	115.95	116.38	32796	38.17	238	-	-
TRITURBINE	EQ	12-Sep-2024	753.80	763.00	777.95	750.00	756.70	758.45	761.81	437096	3329.82	20490	168616	38.58
TRIVENI	EQ	12-Sep-2024	462.90	465.00	472.65	460.25	465.20	467.75	466.70	371226	1732.51	15732	129531	34.89
TROM	SM	12-Sep-2024	236.80	236.05	243.00	234.00	238.65	241.50	239.26	52800	126.33	43	31200	59.09
TRU	EQ	12-Sep-2024	43.90	44.05	44.29	43.01	43.24	43.23	43.50	593638	258.23	3106	340989	57.44
TRUST	ST	12-Sep-2024	258.05	260.00	263.00	248.00	249.00	254.70	253.59	56400	143.02	47	50400	89.36
TTKHLTCARE	EQ	12-Sep-2024	1782.85	1791.80	1827.85	1663.25	1753.55	1729.30	1744.05	21720	378.81	3719	8372	38.55
TTKPRESTIG	EQ	12-Sep-2024	899.00	893.00	905.95	890.05	902.00	902.40	897.47	21470	192.69	3448	10151	47.28
TTL	EQ	12-Sep-2024	126.32	125.50	129.65	124.10	124.70	125.05	127.11	82946	105.44	1907	44945	54.19
TTML	EQ	12-Sep-2024	90.61	91.05	94.20	90.01	92.72	92.93	92.43	10992404	10160.50	54184	1950320	17.74
TUNWAL	SM	12-Sep-2024	49.10	50.00	50.50	48.65	49.05	49.10	49.68	194000	96.39	95	126000	64.95
TV18BRDCST	EQ	12-Sep-2024	47.43	47.79	48.00	47.41	47.78	47.76	47.74	4683115	2235.56	18183	1362100	29.09
TVSELECT	BE	12-Sep-2024	403.70	403.75	413.50	400.00	410.50	409.75	406.95	17528	71.33	586	-	-
TVSHLTD	EQ	12-Sep-2024	14421.70	14585.00	14698.95	14309.45	14450.00	14384.70	14428.41	7462	1076.65	2463	4456	59.72
TVSMOTOR	EQ	12-Sep-2024	2759.65	2780.05	2828.00	2765.35	2822.35	2822.85	2802.90	640298	17946.92	50197	292340	45.66
TVSSCS	EQ	12-Sep-2024	209.86	211.91	212.60	206.25	206.70	206.97	208.58	1789638	3732.75	27465	1000581	55.91
TVSSRICHAK	EQ	12-Sep-2024	4400.50	4416.60	4435.05	4393.25	4403.75	4411.95	4413.45	2453	108.26	848	1393	56.79
TVTODAY	EQ	12-Sep-2024	253.20	254.40	256.45	250.05	251.40	251.45	252.76	196228	495.98	8231	80659	41.10
TVVISION	BE	12-Sep-2024	12.40	12.15	12.15	12.15	12.15	12.15	12.15	2805	0.34	14	-	-
UBL	EQ	12-Sep-2024	2081.05	2088.70	2094.90	2064.05	2084.95	2083.10	2078.98	102426	2129.42	7078	42399	41.39
UCAL	EQ	12-Sep-2024	187.70	188.00	205.25	187.00	200.93	200.88	199.67	185635	370.66	6713	92714	49.94
UCL	SM	12-Sep-2024	59.40	60.00	63.50	60.00	63.50	63.50	61.17	6000	3.67	3	6000	100.00
UCOBANK	EQ	12-Sep-2024	48.46	48.90	48.99	48.33	48.56	48.53	48.55	2546370	1236.19	13097	813543	31.95
UDAICEMENT	EQ	12-Sep-2024	33.54	33.81	34.12	33.42	33.78	33.77	33.71	461290	155.48	4617	216720	46.98
UDS	EQ	12-Sep-2024	370.70	372.00	384.00	365.45	377.00	377.05	376.18	608946	2290.74	20570	245811	40.37
UFLEX	EQ	12-Sep-2024	759.65	763.00	770.95	754.95	766.10	762.15	759.55	70140	532.75	2048	38414	54.77
UFO	EQ	12-Sep-2024	135.75	136.50	144.00	135.00	138.78	139.24	139.69	763239	1066.18	13704	362900	47.55
UGARSUGAR	EQ	12-Sep-2024	82.23	83.00	83.00	81.01	82.26	81.85	81.99	349907	286.90	5199	122670	35.06
UGROCAP	EQ	12-Sep-2024	232.68	233.95	237.93	232.05	237.50	237.51	236.56	210200	497.24	3471	171629	81.65
UJJIVANSFB	EQ	12-Sep-2024	42.20	42.50	42.69	42.04	42.23	42.17	42.21	6305236	2661.20	38773	3764136	59.70
ULTRACEMCO	EQ	12-Sep-2024	11487.45	11507.85	11735.00	11442.25	11695.00	11710.25	11590.96	455934	52847.14	72819	217432	47.69
UMA	SM	12-Sep-2024	41.10	41.20	41.20	39.50	40.25	39.90	40.50	44000	17.82	11	40000	90.91
UMAEXPORTS	BE	12-Sep-2024	130.05	127.25	132.90	126.50	127.10	127.90	128.36	33642	43.18	483	-	-
UMANGDAIRY	BE	12-Sep-2024	102.48	100.00	107.60	100.00	107.60	107.59	105.49	21910	23.11	286	-	-
UMESLTD	BE	12-Sep-2024	6.76	6.76	7.08	6.76	7.07	7.03	6.94	75658	5.25	266	-	-
UNICHEMLAB	EQ	12-Sep-2024	589.60	598.45	694.70	588.00	647.00	646.20	652.59	891335	5816.74	43995	150943	16.93
UNIDT	EQ	12-Sep-2024	254.60	255.90	264.00	253.70	259.50	254.85	255.77	22023	56.33	1962	11021	50.04
UNIECOM	EQ	12-Sep-2024	226.78	229.15	229.15	221.01	224.50	224.49	224.31	1295073	2904.97	21182	401707	31.02
UNIENTER	EQ	12-Sep-2024	171.80	172.00	184.05	169.41	182.00	182.34	180.17	125630	226.35	2995	68880	54.83
UNIHEALTH	SM	12-Sep-2024	152.35	153.00	155.90	145.20	155.90	155.90	150.03	12000	18.00	12	9000	75.00
UNIINFO	EQ	12-Sep-2024	36.30	36.00	38.34	36.00	37.90	37.57	37.74	18178	6.86	356	10733	59.04
UNIONBANK	EQ	12-Sep-2024	117.56	119.19	121.40	117.80	118.15	118.21	118.64	7510455	8910.45	57253	3933253	52.37
UNIPARTS	EQ	12-Sep-2024	487.00	487.55	495.75	487.55	488.25	488.85	491.16	53768	264.09	4006	31991	59.50
UNITDSPR	EQ	12-Sep-2024	1523.30	1528.35	1536.95	1519.70	1526.55	1529.20	1528.17	475277	7263.05	29248	276844	58.25
UNITECH	BZ	12-Sep-2024	9.41	9.41	9.81	9.15	9.72	9.68	9.56	4267214	408.16	4975	-	-
UNITEDPOLY	EQ	12-Sep-2024	85.62	86.98	88.00	85.13	86.00	86.11	86.96	28276	24.59	467	19767	69.91
UNITEDTEA	EQ	12-Sep-2024	426.60	428.80	455.00	428.05	450.90	452.15	449.11	36174	162.46	1299	26226	72.50
UNIVASTU	EQ	12-Sep-2024	184.61	186.99	193.84	186.40	193.84	193.84	192.25	25937	49.86	371	21751	83.86
UNIVCABLES	EQ	12-Sep-2024	675.25	683.90	718.80	677.70	712.90	709.35	702.92	111543	784.06	6942	60505	54.24
UNIVPHOTO	EQ	12-Sep-2024	369.05	368.95	390.00	365.00	383.00	383.25	380.56	5990	22.80	1097	3418	57.06
UNOMINDA	EQ	12-Sep-2024	1027.00	1028.75	1035.35	1007.85	1029.00	1026.10	1018.60	592887	6039.14	46628	285471	48.15
UPL	EQ	12-Sep-2024	611.00	614.00	616.45	608.70	614.00	614.85	613.23	1707391	10470.27	49055	987108	57.81
URAVI	BE	12-Sep-2024	498.75	498.75	504.00	485.00	497.50	495.00	497.85	970	4.83	50	-	-
URBAN	SM	12-Sep-2024	460.00	461.50	467.90	461.00	467.00	465.35	463.68	5200	24.11	12	4000	76.92
URJA	EQ	12-Sep-2024	21.03	21.10	22.00	21.00	21.08	21.04	21.16	2324088	491.66	9218	1045911	45.00
USASEEDS	SM	12-Sep-2024	265.00	265.00	269.00	265.00	269.00	269.00	267.00	600	1.60	2	600	100.00
USHAMART	EQ	12-Sep-2024	359.50	359.30	361.65	352.30	357.40	358.25	356.66	493975	1761.80	14973	213701	43.26
USK	BE	12-Sep-2024	67.42	66.07	66.07	66.07	66.07	66.07	66.07	11782	7.78	205	-	-
UTIAMC	EQ	12-Sep-2024	1280.50	1291.00	1296.90	1257.65	1264.90	1271.15	1276.97	155159	1981.33	14524	83955	54.11
UTIBANKETF	EQ	12-Sep-2024	52.13	52.74	53.16	51.30	53.01	52.95	52.79	53959	28.49	431	50041	92.74
UTINEXT50	EQ	12-Sep-2024	79.10	79.85	80.30	79.16	80.20	80.12	79.87	72851	58.19	768	47211	64.80
UTINIFTETF	EQ	12-Sep-2024	270.84	272.99	275.49	270.01	274.87	274.83	271.83	206379	560.99	324	170772	82.75
UTISENSETF	EQ	12-Sep-2024	886.02	894.97	903.52	884.57	897.60	899.11	891.43	1033	9.21	96	649	62.83
UTISXN50	EQ	12-Sep-2024	91.77	91.40	94.00	91.40	94.00	92.98	92.80	4332	4.02	117	2562	59.14
UTKARSHBNK	EQ	12-Sep-2024	47.80	47.90	48.21	47.72	47.82	47.87	47.87	1293111	619.01	9074	865755	66.95
UTSSAV	SM	12-Sep-2024	224.50	224.00	236.90	220.00	227.40	226.10	227.85	254400	579.64	201	172800	67.92
UTTAMSUGAR	EQ	12-Sep-2024	337.30	339.70	349.95	334.15	347.00	347.35	342.93	121386	416.27	6469	60179	49.58
V2RETAIL	BE	12-Sep-2024	1040.70	1063.95	1075.00	1030.10	1068.90	1067.90	1061.16	72254	766.73	1030	-	-
VADILALIND	EQ	12-Sep-2024	4283.70	4283.70	4572.00	4207.95	4508.00	4522.15	4459.46	42646	1901.78	9150	21256	49.84
VAIBHAVGBL	EQ	12-Sep-2024	306.75	310.50	310.95	305.35	308.05	309.00	307.84	327905	1009.43	10440	144789	44.16
VAISHALI	EQ	12-Sep-2024	192.85	200.50	211.25	196.00	206.25	206.74	206.58	1461733	3019.64	18749	587790	40.21
VAKRANGEE	EQ	12-Sep-2024	22.19	22.65	22.70	21.82	21.90	22.10	22.20	19081702	4236.25	33477	5303535	27.79
VALIANTLAB	EQ	12-Sep-2024	127.33	127.50	131.98	126.48	127.70	128.99	128.95	196786	253.76	6264	95073	48.31
VALIANTORG	EQ	12-Sep-2024	430.70	431.00	433.35	421.95	424.50	425.25	424.98	70191	298.29	5839	37417	53.31
VARDHACRLC	EQ	12-Sep-2024	59.65	60.00	65.10	59.52	61.63	61.84	63.00	526895	331.93	4670	183474	34.82
VARDM-RE	BE	12-Sep-2024	5.56	3.33	5.50	3.33	4.85	4.84	4.42	467554	20.66	799	-	-
VARDMNPOLY	BE	12-Sep-2024	11.56	11.56	11.56	10.98	11.10	11.08	11.16	396415	44.23	558	-	-
VARROC	EQ	12-Sep-2024	555.30	558.60	565.00	555.55	564.30	562.75	560.76	139070	779.85	6970	51524	37.05
VASA	ST	12-Sep-2024	7.00	7.00	7.00	7.00	7.00	7.00	7.00	8000	0.56	2	8000	100.00
VASCONEQ	EQ	12-Sep-2024	65.91	67.15	67.15	65.00	65.60	65.40	65.87	683410	450.14	6212	330292	48.33
VASWANI	EQ	12-Sep-2024	47.92	48.50	48.83	47.10	47.71	48.04	47.87	180332	86.32	1834	62173	34.48
VBL	EQ	12-Sep-2024	1569.15	635.50	665.00	635.25	649.00	645.60	654.47	7254715	47480.06	169714	4487659	61.86
VCL	BE	12-Sep-2024	0.87	0.87	0.89	0.83	0.85	0.85	0.85	308381	2.64	340	-	-
VDEAL	ST	12-Sep-2024	160.35	152.35	168.35	152.35	166.00	164.90	158.17	240000	379.62	147	205200	85.50
VEDL	EQ	12-Sep-2024	425.80	430.05	443.55	428.80	441.40	441.70	437.31	13025897	56964.17	101761	5427657	41.67
VEEKAYEM	SM	12-Sep-2024	189.10	191.00	191.00	185.00	185.05	187.50	186.00	5500	10.23	8	4500	81.82
VELS	SM	12-Sep-2024	51.00	48.75	53.20	48.45	52.80	52.80	50.86	31200	15.87	13	26400	84.62
VENKEYS	EQ	12-Sep-2024	2296.05	2310.70	2319.00	2270.25	2292.00	2288.60	2286.25	35270	806.36	4158	17392	49.31
VENUSPIPES	EQ	12-Sep-2024	2279.85	2288.10	2382.00	2288.05	2325.05	2331.65	2340.08	109256	2556.68	10625	68024	62.26
VENUSREM	EQ	12-Sep-2024	359.10	369.90	369.90	352.55	356.90	356.35	357.50	22011	78.69	1165	11181	50.80
VERANDA	BE	12-Sep-2024	341.35	346.85	349.80	334.10	339.50	337.45	338.32	88204	298.41	482	-	-
VERITAAS	SM	12-Sep-2024	165.00	156.75	158.75	156.75	156.75	156.75	157.21	9600	15.09	8	7200	75.00
VERTEXPLUS	ST	12-Sep-2024	148.05	148.05	148.05	140.65	140.65	140.65	143.23	1800	2.58	3	1800	100.00
VERTOZ	EQ	12-Sep-2024	34.51	35.14	35.17	33.40	34.40	33.82	34.04	6926625	2357.78	11582	4457446	64.35
VESUVIUS	EQ	12-Sep-2024	5364.70	5355.00	5404.35	5301.00	5334.35	5337.25	5349.17	36414	1947.85	4970	30483	83.71
VETO	BE	12-Sep-2024	164.34	164.99	167.40	163.50	165.00	164.09	164.70	64866	106.84	483	-	-
VGUARD	EQ	12-Sep-2024	466.65	468.20	471.50	460.05	461.10	461.80	464.14	265330	1231.49	17448	136322	51.38
VHL	EQ	12-Sep-2024	3953.50	3990.20	4005.00	3905.00	3905.00	3949.35	3978.12	502	19.97	178	349	69.52
VHLTD	BE	12-Sep-2024	114.23	115.25	118.86	114.61	114.63	114.63	115.11	14338	16.51	50	-	-
VIAZ	SM	12-Sep-2024	56.50	56.30	58.90	56.30	58.90	58.90	58.03	6000	3.48	2	6000	100.00
VIDHIING	EQ	12-Sep-2024	447.65	449.90	454.00	447.05	451.00	452.95	451.17	8601	38.81	1005	5179	60.21
VIJAYA	EQ	12-Sep-2024	916.80	909.00	973.00	909.00	936.00	937.85	949.62	746308	7087.13	42143	219237	29.38
VIJIFIN	BE	12-Sep-2024	2.76	2.70	2.70	2.70	2.70	2.70	2.70	27523	0.74	34	-	-
VIKASECO	EQ	12-Sep-2024	3.66	3.67	3.70	3.65	3.65	3.66	3.67	5942519	217.97	5298	2872431	48.34
VIKASLIFE	EQ	12-Sep-2024	4.58	4.67	4.75	4.64	4.73	4.70	4.68	7485254	350.27	8759	3590128	47.96
VILAS	ST	12-Sep-2024	422.45	405.10	425.70	405.10	413.00	413.00	416.02	21000	87.36	21	18000	85.71
VILINBIO	SM	12-Sep-2024	18.85	18.30	18.30	18.25	18.25	18.30	18.29	16000	2.93	2	16000	100.00
VIMTALABS	EQ	12-Sep-2024	643.85	651.90	663.85	637.00	644.00	641.50	645.16	52103	336.15	4902	19291	37.02
VINATIORGA	EQ	12-Sep-2024	1928.45	1945.00	1952.50	1914.00	1937.00	1939.85	1931.96	44414	858.06	5369	28819	64.89
VINDHYATEL	EQ	12-Sep-2024	2325.80	2318.10	2410.00	2318.10	2400.00	2393.75	2376.79	40847	970.85	4881	28711	70.29
VINEETLAB	EQ	12-Sep-2024	60.74	61.01	61.45	59.51	60.01	60.24	60.33	49023	29.58	1604	17732	36.17
VINNY	BE	12-Sep-2024	4.50	4.72	4.72	4.27	4.72	4.71	4.69	1504549	70.61	1652	-	-
VINSYS	SM	12-Sep-2024	355.00	356.00	366.95	353.00	365.00	364.30	361.58	16500	59.66	28	12500	75.76
VINYAS	ST	12-Sep-2024	930.05	930.05	935.00	920.00	920.00	922.70	926.13	3800	35.19	18	3800	100.00
VINYLINDIA	EQ	12-Sep-2024	415.75	419.00	424.65	412.45	420.00	420.15	419.98	43214	181.49	3878	26360	61.00
VIPCLOTHNG	BE	12-Sep-2024	43.17	43.17	43.94	43.00	43.69	43.47	43.32	38337	16.61	185	-	-
VIPIND	EQ	12-Sep-2024	492.15	497.10	497.10	486.35	491.10	489.80	491.83	703771	3461.39	14045	525496	74.67
VIPULLTD	EQ	12-Sep-2024	34.66	36.00	36.00	33.57	34.49	34.45	34.62	3208285	1110.66	3243	2287218	71.29
VIRINCHI	EQ	12-Sep-2024	34.34	34.74	34.85	34.12	34.38	34.48	34.55	267231	92.33	2335	116071	43.43
VISAKAIND	EQ	12-Sep-2024	108.56	109.71	111.09	107.51	108.39	108.28	108.64	183283	199.13	3066	112556	61.41
VISAMAN	SM	12-Sep-2024	40.70	40.00	42.50	40.00	42.50	42.00	41.53	63000	26.16	19	51000	80.95
VISHNU	EQ	12-Sep-2024	392.30	390.60	399.80	388.80	391.70	390.90	392.87	120100	471.84	7036	74421	61.97
VISHNUINFR	SM	12-Sep-2024	336.65	335.35	364.85	335.10	362.00	363.15	351.97	45000	158.39	76	27000	60.00
VISHWARAJ	EQ	12-Sep-2024	18.43	18.60	18.60	17.72	18.00	17.88	18.07	1720331	310.83	5714	812270	47.22
VISHWAS	SM	12-Sep-2024	77.20	77.20	80.00	77.00	79.80	79.80	78.79	9600	7.56	6	9600	100.00
VITAL	ST	12-Sep-2024	81.50	80.50	80.50	79.25	79.25	79.25	79.88	13200	10.54	11	12000	90.91
VIVIANA	ST	12-Sep-2024	871.95	872.00	877.80	843.20	877.80	877.80	863.64	3500	30.23	7	3000	85.71
VIVIDHA	EQ	12-Sep-2024	1.10	1.10	1.14	0.99	1.10	1.08	1.07	1669279	17.82	875	922105	55.24
VLEGOV	EQ	12-Sep-2024	126.91	127.90	130.00	125.00	126.40	125.97	127.81	2276962	2910.09	6124	1659212	72.87
VLINFRA	SM	12-Sep-2024	83.05	83.90	85.80	83.30	83.30	83.70	84.58	45000	38.06	15	30000	66.67
VLSFINANCE	EQ	12-Sep-2024	407.95	409.00	412.80	404.50	406.10	409.40	409.05	51389	210.20	4623	21431	41.70
VMARCIND	SM	12-Sep-2024	405.10	407.10	425.35	406.05	425.35	425.35	421.02	57000	239.98	52	43000	75.44
VMART	EQ	12-Sep-2024	3614.80	3630.00	3700.00	3612.10	3687.05	3685.80	3682.81	14225	523.88	3406	9497	66.76
VOLTAMP	EQ	12-Sep-2024	13634.00	13701.55	13924.40	13565.05	13850.00	13889.40	13746.32	8656	1189.88	2970	4983	57.57
VOLTAS	EQ	12-Sep-2024	1828.70	1844.00	1856.85	1835.75	1856.00	1852.95	1848.21	829123	15323.90	41385	446172	53.81
VPRPL	EQ	12-Sep-2024	234.17	235.50	238.99	232.90	237.50	237.07	235.62	494489	1165.11	11011	193493	39.13
VR	SM	12-Sep-2024	295.00	303.00	304.00	303.00	304.00	304.00	303.50	3200	9.71	2	3200	100.00
VRAJ	EQ	12-Sep-2024	260.25	266.20	274.85	250.01	252.00	252.37	264.55	1893919	5010.27	47620	414041	21.86
VRLLOG	EQ	12-Sep-2024	607.65	614.60	614.60	603.65	605.10	606.15	607.66	131739	800.53	6490	75464	57.28
VSCL	SM	12-Sep-2024	68.50	69.50	71.90	65.10	71.90	71.90	66.11	393000	259.80	52	303000	77.10
VSSL	EQ	12-Sep-2024	280.45	283.55	288.00	279.10	284.00	283.45	283.75	56377	159.97	4076	27184	48.22
VSTIND	EQ	12-Sep-2024	423.90	426.00	435.90	417.45	432.00	429.25	422.85	410527	1735.92	21647	106341	25.90
VSTL	BE	12-Sep-2024	261.30	264.80	264.80	255.00	257.00	257.80	258.17	18528	47.83	372	-	-
VSTTILLERS	EQ	12-Sep-2024	4308.20	4265.20	4364.95	4265.20	4275.00	4293.00	4305.60	8677	373.60	1919	6364	73.34
VTL	EQ	12-Sep-2024	499.15	500.00	503.00	491.40	499.00	499.50	497.77	146783	730.64	11104	46223	31.49
WABAG	EQ	12-Sep-2024	1370.65	1387.95	1425.00	1365.00	1370.00	1372.65	1398.00	1115046	15588.37	66465	481879	43.22
WALCHANNAG	EQ	12-Sep-2024	313.00	316.50	316.50	306.30	308.00	309.10	311.28	222544	692.74	4257	127283	57.19
WALPAR	SM	12-Sep-2024	49.95	49.00	52.40	49.00	52.40	52.40	51.55	8000	4.12	4	8000	100.00
WANBURY	BE	12-Sep-2024	236.10	232.20	247.90	232.02	247.90	247.90	246.42	95158	234.49	732	-	-
WEALTH	BE	12-Sep-2024	1216.85	1190.00	1215.00	1190.00	1209.90	1206.50	1206.11	1989	23.99	271	-	-
WEBELSOLAR	BE	12-Sep-2024	1050.90	1057.00	1094.80	1011.00	1030.05	1027.65	1034.75	196694	2035.29	6273	-	-
WEIZMANIND	BE	12-Sep-2024	128.96	128.96	130.35	126.00	126.51	126.43	127.05	1660	2.11	45	-	-
WEL	EQ	12-Sep-2024	1392.45	1394.00	1408.60	1350.05	1352.20	1359.95	1377.55	57884	797.38	2381	21623	37.36
WELCORP	EQ	12-Sep-2024	682.85	686.00	691.00	681.10	685.00	686.80	686.59	363509	2495.81	13064	214309	58.96
WELENT	EQ	12-Sep-2024	581.05	581.05	584.05	568.45	572.50	575.00	574.20	480513	2759.11	9351	379004	78.87
WELINV	EQ	12-Sep-2024	1038.15	1040.40	1067.90	1037.50	1067.85	1059.65	1049.78	342	3.59	96	184	53.80
WELSPUNLIV	EQ	12-Sep-2024	178.56	180.40	182.70	178.75	180.70	180.79	180.66	2532773	4575.60	26407	794900	31.38
WENDT	EQ	12-Sep-2024	15034.15	15259.70	15400.00	15001.00	15001.00	15033.90	15141.96	250	37.85	201	122	48.80
WESTLIFE	EQ	12-Sep-2024	795.50	797.40	806.00	791.25	805.95	800.65	796.23	31967	254.53	3354	19196	60.05
WEWIN	BE	12-Sep-2024	70.05	70.05	70.05	69.00	70.00	70.00	69.91	1712	1.20	24	-	-
WHEELS	EQ	12-Sep-2024	790.20	794.20	800.00	783.35	788.00	790.55	789.23	14708	116.08	1675	8166	55.52
WHIRLPOOL	EQ	12-Sep-2024	2119.85	2140.70	2140.70	2094.55	2120.35	2111.00	2106.98	45112	950.50	7945	20833	46.18
WILLAMAGOR	EQ	12-Sep-2024	34.98	35.00	36.76	35.00	35.04	35.24	35.60	11758	4.19	688	3668	31.20
WINDLAS	EQ	12-Sep-2024	915.45	929.50	929.50	892.80	900.90	898.00	908.07	77682	705.41	8312	25562	32.91
WINDMACHIN	EQ	12-Sep-2024	210.92	211.70	212.00	205.48	207.00	207.00	208.38	172092	358.60	2812	113633	66.03
WINSOL	SM	12-Sep-2024	351.00	353.50	359.85	353.10	354.55	353.60	355.82	24000	85.40	15	17600	73.33
WINSOME	BE	12-Sep-2024	4.18	4.26	4.26	4.10	4.20	4.19	4.16	21488	0.89	71	-	-
WIPL	BE	12-Sep-2024	201.00	191.00	208.95	191.00	208.95	202.23	195.23	5284	10.32	19	-	-
WIPRO	EQ	12-Sep-2024	514.35	520.45	532.00	517.75	528.50	530.05	525.53	7889737	41462.86	167465	3401408	43.11
WOCKPHARMA	BE	12-Sep-2024	1000.50	1004.95	1028.00	994.50	1017.00	1016.80	1014.20	170571	1729.93	3247	-	-
WOMANCART	ST	12-Sep-2024	317.00	317.00	317.00	301.15	302.00	302.00	306.72	4800	14.72	3	4800	100.00
WONDERLA	EQ	12-Sep-2024	863.90	870.30	872.95	855.75	866.00	864.65	863.45	29399	253.85	3975	17158	58.36
WORTH	EQ	12-Sep-2024	146.16	146.90	148.40	143.06	146.01	146.65	145.32	43830	63.70	1974	17973	41.01
WSI	EQ	12-Sep-2024	157.05	158.39	159.68	155.28	156.36	156.33	157.57	75909	119.61	3324	44364	58.44
WSTCSTPAPR	EQ	12-Sep-2024	602.75	601.20	622.00	601.20	616.00	614.90	615.24	457205	2812.90	16766	318647	69.69
WTICAB	SM	12-Sep-2024	294.50	299.95	299.95	290.55	293.50	293.50	292.87	50000	146.43	35	28000	56.00
XCHANGING	EQ	12-Sep-2024	121.26	121.85	122.70	119.65	121.80	121.71	121.14	239977	290.71	4719	107316	44.72
XELPMOC	EQ	12-Sep-2024	132.78	132.79	139.70	129.92	131.55	131.45	133.13	165964	220.95	4408	83786	50.48
XPROINDIA	EQ	12-Sep-2024	1172.45	1180.00	1188.70	1135.55	1160.00	1151.35	1161.21	26118	303.28	1914	19564	74.91
YAARI	BE	12-Sep-2024	12.51	12.51	12.99	12.50	12.78	12.73	12.67	90273	11.44	322	-	-
YASHO	EQ	12-Sep-2024	2044.15	2056.85	2070.00	2026.15	2065.45	2062.40	2049.36	8932	183.05	2247	5369	60.11
YASHOPTICS	SM	12-Sep-2024	94.00	95.50	95.50	92.55	93.30	93.60	93.72	25600	23.99	16	14400	56.25
YATHARTH	EQ	12-Sep-2024	525.15	535.00	572.30	530.95	568.60	568.30	550.96	1910054	10523.56	46490	1047335	54.83
YATRA	EQ	12-Sep-2024	139.24	141.50	142.25	139.40	141.46	141.39	141.08	172897	243.93	3727	80931	46.81
YCCL	SM	12-Sep-2024	23.65	23.90	23.95	23.90	23.95	23.95	23.93	6000	1.44	2	6000	100.00
YESBANK	EQ	12-Sep-2024	23.82	23.99	24.02	23.38	23.45	23.43	23.55	95619836	22520.63	120831	37790036	39.52
YUDIZ	ST	12-Sep-2024	56.35	57.45	57.50	54.80	55.20	55.20	55.22	71200	39.32	15	68800	96.63
YUKEN	EQ	12-Sep-2024	1240.10	1246.25	1254.00	1220.30	1241.00	1231.65	1236.67	5926	73.29	871	3790	63.96
ZAGGLE	EQ	12-Sep-2024	409.35	419.00	444.95	417.55	443.55	440.95	433.42	8789827	38096.68	159915	2323825	26.44
ZEAL	SM	12-Sep-2024	207.95	206.85	207.00	198.00	199.50	199.20	201.32	28800	57.98	48	22800	79.17
ZEEL	EQ	12-Sep-2024	135.48	136.00	136.57	134.03	134.50	134.73	135.06	9861135	13318.48	41226	5157315	52.30
ZEELEARN	BE	12-Sep-2024	8.69	8.69	8.86	8.69	8.86	8.86	8.80	631908	55.64	281	-	-
ZEEMEDIA	EQ	12-Sep-2024	12.51	12.55	12.69	12.26	12.30	12.37	12.47	3098777	386.42	4996	1512404	48.81
ZENITHDRUG	SM	12-Sep-2024	128.05	136.50	144.85	132.00	138.60	140.20	138.64	640000	887.27	387	395200	61.75
ZENITHEXPO	BE	12-Sep-2024	271.95	271.00	274.95	269.00	274.40	273.15	272.25	142	0.39	14	-	-
ZENITHSTL	BE	12-Sep-2024	10.52	10.54	11.04	10.52	11.04	11.04	10.95	315972	34.60	488	-	-
ZENSARTECH	EQ	12-Sep-2024	766.10	774.00	778.80	759.00	769.75	770.40	767.47	387816	2976.39	16748	180226	46.47
ZENTEC	EQ	12-Sep-2024	1612.40	1620.00	1634.95	1609.30	1621.00	1621.25	1619.53	161531	2616.04	16345	98744	61.13
ZFCVINDIA	EQ	12-Sep-2024	16700.10	16455.50	17020.00	16455.50	17000.00	16961.05	16849.28	10500	1769.17	4383	5166	49.20
ZIMLAB	EQ	12-Sep-2024	117.34	118.75	118.85	115.10	116.20	115.95	116.97	163993	191.82	5117	101004	61.59
ZODIAC	BE	12-Sep-2024	625.10	645.00	645.00	624.00	635.00	626.05	629.96	8641	54.43	659	-	-
ZODIACLOTH	BE	12-Sep-2024	125.40	127.91	127.91	122.27	124.10	123.72	124.18	2751	3.42	71	-	-
ZOMATO	EQ	12-Sep-2024	271.75	276.30	286.00	274.30	283.30	283.90	281.66	101691858	286428.43	588153	40404786	39.73
ZOTA	EQ	12-Sep-2024	669.30	672.80	681.00	667.10	681.00	679.30	676.85	26979	182.61	1562	17084	63.32
ZTECH	SM	12-Sep-2024	349.65	367.10	367.10	360.10	362.00	362.45	365.89	164400	601.52	106	116400	70.80
ZUARI	EQ	12-Sep-2024	189.25	191.00	192.50	186.98	191.90	191.38	189.01	75179	142.10	3760	39024	51.91
ZUARIIND	EQ	12-Sep-2024	361.65	363.70	368.00	355.90	365.90	365.85	361.01	58757	212.12	4793	27222	46.33
ZYDUSLIFE	EQ	12-Sep-2024	1112.60	1123.00	1135.10	1115.55	1120.10	1120.10	1123.98	1349529	15168.42	40693	769878	57.05
ZYDUSWELL	EQ	12-Sep-2024	2251.55	2259.00	2262.00	2232.05	2234.45	2238.40	2242.61	10348	232.07	2838	5620	54.31