nse-sec-bhavdata-full-2024-09-15.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	13-Sep-2024	127.67	134.00	134.00	121.28	121.28	121.28	121.30	1269	1.54	8	1267	99.84
20MICRONS	EQ	13-Sep-2024	304.35	304.90	314.80	304.90	309.00	308.60	308.94	204174	630.78	12701	63623	31.16
21STCENMGM	BE	13-Sep-2024	134.21	131.52	131.52	131.52	131.52	131.52	131.52	20881	27.46	197	-	-
360ONE	EQ	13-Sep-2024	1108.15	1110.00	1110.00	1072.10	1093.00	1092.80	1083.38	332268	3599.72	22882	186852	56.24
3IINFOLTD	EQ	13-Sep-2024	33.23	33.42	34.20	33.35	33.78	33.67	33.78	692391	233.89	5280	305999	44.19
3MINDIA	EQ	13-Sep-2024	35113.95	35640.60	35640.60	35150.00	35559.00	35520.15	35407.47	1735	614.32	1101	644	37.12
3PLAND	BE	13-Sep-2024	43.53	42.50	44.75	42.50	43.05	43.62	43.79	7212	3.16	110	-	-
574GS2026	GS	13-Sep-2024	99.35	99.15	99.80	98.60	98.60	98.60	98.91	602	0.60	5	602	100.00
5PAISA	EQ	13-Sep-2024	508.55	512.60	537.40	509.50	528.00	530.70	525.09	129621	680.62	10704	55188	42.58
63MOONS	EQ	13-Sep-2024	396.05	404.40	415.85	390.60	415.85	415.85	411.25	200650	825.18	3764	118115	58.87
654GS2032	GS	13-Sep-2024	98.78	98.80	98.80	98.80	98.80	98.80	98.80	1	0.00	1	1	100.00
667GS2035	GS	13-Sep-2024	98.51	98.51	98.51	98.51	98.51	98.51	98.51	3840	3.78	2	1920	50.00
667GS2050	GS	13-Sep-2024	98.88	99.40	99.40	97.20	97.20	97.20	98.30	6	0.01	2	0	0.00
676GS2061	GS	13-Sep-2024	97.00	97.00	97.10	97.00	97.10	97.10	97.03	300	0.29	2	300	100.00
689GS2025	GS	13-Sep-2024	101.00	99.85	100.92	99.85	100.92	100.92	100.39	2	0.00	2	1	50.00
68GS2060	GS	13-Sep-2024	99.40	99.40	99.40	97.30	99.40	99.27	99.39	859	0.85	5	853	99.30
695GS2061	GS	13-Sep-2024	104.36	101.50	101.50	101.50	101.50	101.50	101.50	1	0.00	1	1	100.00
699GS2026	GS	13-Sep-2024	104.00	102.60	104.50	102.60	102.60	102.60	102.62	102	0.10	3	100	98.04
699GS2051	GS	13-Sep-2024	101.50	101.00	101.50	101.00	101.25	101.46	101.50	1101	1.12	6	1101	100.00
702GS2027	GS	13-Sep-2024	102.00	101.70	102.20	101.70	102.20	102.20	102.06	524	0.53	3	524	100.00
704GS2029	GS	13-Sep-2024	102.50	102.50	103.00	101.85	101.85	101.85	102.92	2041	2.10	5	1941	95.10
709GS2054	GS	13-Sep-2024	101.75	101.75	103.00	101.75	101.80	101.80	101.88	11800	12.02	6	10600	89.83
710GS2029	GS	13-Sep-2024	104.00	104.50	104.50	104.00	104.00	104.00	104.01	47	0.05	4	47	100.00
717GS2030	GS	13-Sep-2024	103.95	103.75	104.84	103.75	104.01	104.04	103.92	208	0.22	4	104	50.00
718GS2033	GS	13-Sep-2024	102.62	102.00	103.45	102.00	103.45	103.45	103.44	12939	13.38	4	12839	99.23
718GS2037	GS	13-Sep-2024	103.34	103.90	103.95	103.75	103.95	103.95	103.86	27440	28.50	10	27440	100.00
71GS2034	GS	13-Sep-2024	104.43	104.40	104.43	104.40	104.40	104.40	104.42	400	0.42	4	400	100.00
725GS2063	GS	13-Sep-2024	105.69	105.69	105.69	105.25	105.30	105.58	105.38	31449	33.14	18	31449	100.00
726GS2032	GS	13-Sep-2024	103.25	103.55	103.60	103.55	103.55	103.57	103.57	199062	206.18	20	199052	99.99
726GS2033	GS	13-Sep-2024	103.55	103.85	103.90	103.85	103.90	103.90	103.85	1052	1.09	3	1052	100.00
727GS2026	GS	13-Sep-2024	103.32	104.29	104.29	104.29	104.29	104.29	104.29	20	0.02	1	20	100.00
732GS2030	GS	13-Sep-2024	104.14	104.10	104.11	104.10	104.11	104.11	104.11	200	0.21	3	100	50.00
733GS2026	GS	13-Sep-2024	103.40	103.40	103.95	103.05	103.95	103.95	103.19	709	0.73	8	658	92.81
734GS2064	GS	13-Sep-2024	107.97	107.97	108.90	107.01	107.35	107.35	107.89	1730	1.87	12	1730	100.00
736GS2052	GS	13-Sep-2024	108.95	103.55	103.55	103.55	103.55	103.55	103.55	10000	10.36	1	10000	100.00
737GR2054	GS	13-Sep-2024	102.05	99.00	99.00	99.00	99.00	99.00	99.00	900	0.89	1	900	100.00
737GS2028	GS	13-Sep-2024	104.75	104.10	104.10	104.10	104.10	104.10	104.10	100	0.10	1	100	100.00
738GS2027	GS	13-Sep-2024	103.43	103.52	103.53	103.40	103.53	103.53	103.51	42215	43.70	24	42215	100.00
73GS2053	GS	13-Sep-2024	105.26	106.49	106.49	105.55	106.00	106.00	106.18	850	0.90	6	750	88.24
741GS2036	GS	13-Sep-2024	106.05	105.00	106.50	105.00	106.50	106.50	105.12	512	0.54	5	506	98.83
746GS2073	GS	13-Sep-2024	108.35	109.00	109.00	109.00	109.00	109.00	109.00	12531	13.66	2	12531	100.00
74GS2062	GS	13-Sep-2024	109.95	104.45	110.00	104.45	110.00	110.00	107.29	1018	1.09	10	1018	100.00
754GS2036	GS	13-Sep-2024	107.78	107.52	108.44	107.51	108.40	108.28	108.08	358241	387.20	191	351945	98.24
757GS2033	GS	13-Sep-2024	104.20	105.00	106.80	104.20	106.80	106.80	106.10	9026	9.58	11	6287	69.65
759GS2026	GS	13-Sep-2024	104.32	104.32	104.32	104.32	104.32	104.32	104.32	1	0.00	1	1	100.00
762GS2039	GS	13-Sep-2024	110.00	107.50	107.50	107.50	107.50	107.50	107.50	724	0.78	1	724	100.00
813GS2045	GS	13-Sep-2024	115.00	114.00	114.00	114.00	114.00	114.00	114.00	300	0.34	1	300	100.00
83GS2040	GS	13-Sep-2024	113.89	113.89	113.89	113.89	113.89	113.89	113.89	2065	2.35	12	2065	100.00
883GS2041	GS	13-Sep-2024	117.55	120.00	120.00	120.00	120.00	120.00	120.00	167	0.20	1	167	100.00
92GS2030	GS	13-Sep-2024	118.90	115.60	118.50	115.60	118.50	118.50	116.80	19757	23.08	13	15395	77.92
A2ZINFRA	BE	13-Sep-2024	16.40	16.50	16.50	16.20	16.20	16.20	16.28	48220	7.85	143	-	-
AAATECH	EQ	13-Sep-2024	128.00	129.15	136.28	129.10	133.50	133.11	133.68	59453	79.48	1929	31523	53.02
AADHARHFC	EQ	13-Sep-2024	457.80	458.70	476.00	457.40	463.00	462.80	468.00	1793954	8395.77	33108	873370	48.68
AAKASH	BE	13-Sep-2024	12.66	12.69	12.71	12.50	12.65	12.58	12.61	118950	15.00	677	-	-
AAREYDRUGS	BE	13-Sep-2024	68.15	68.01	70.98	68.00	69.40	68.71	69.34	43877	30.42	280	-	-
AARON	EQ	13-Sep-2024	269.10	269.10	278.85	267.25	270.50	269.45	271.61	20754	56.37	2787	4307	20.75
AARTECH	EQ	13-Sep-2024	78.59	79.78	79.78	76.16	76.90	76.77	77.44	58319	45.16	1755	33540	57.51
AARTIDRUGS	EQ	13-Sep-2024	526.95	527.00	533.00	523.50	525.05	524.95	526.27	179723	945.82	8614	82129	45.70
AARTIIND	EQ	13-Sep-2024	568.05	570.95	577.75	568.00	569.15	569.00	572.82	1223737	7009.76	32924	477698	39.04
AARTIPHARM	EQ	13-Sep-2024	668.35	673.65	679.55	655.60	662.00	658.85	667.92	144831	967.36	6857	56765	39.19
AARTISURF	EQ	13-Sep-2024	653.00	653.25	660.45	632.50	641.00	639.70	647.31	22062	142.81	1986	9375	42.49
AARVEEDEN	BE	13-Sep-2024	47.58	48.53	48.53	48.53	48.53	48.53	48.53	108636	52.72	73	-	-
AARVI	EQ	13-Sep-2024	144.91	145.30	147.81	143.05	146.00	145.14	144.82	8861	12.83	247	5646	63.72
AATMAJ	SM	13-Sep-2024	27.90	27.55	27.75	27.50	27.75	27.75	27.63	18000	4.97	9	18000	100.00
AAVAS	EQ	13-Sep-2024	1799.00	1817.00	1877.95	1801.50	1848.00	1846.50	1845.48	387982	7160.11	46220	126760	32.67
ABAN	EQ	13-Sep-2024	76.97	77.20	79.85	77.20	78.20	78.12	78.63	102508	80.60	2278	63602	62.05
ABB	EQ	13-Sep-2024	7720.20	7774.25	7869.90	7652.30	7698.00	7684.40	7737.41	282303	21842.94	49154	108191	38.32
ABBOTINDIA	EQ	13-Sep-2024	29690.65	29690.65	29811.20	29507.00	29559.00	29559.00	29620.05	4204	1245.23	2510	1038	24.69
ABCAPITAL	EQ	13-Sep-2024	220.49	221.01	227.18	220.87	226.40	226.10	224.80	5482274	12324.21	49161	2294901	41.86
ABCOTS	SM	13-Sep-2024	260.45	273.45	273.45	273.45	273.45	273.45	273.45	1000	2.73	2	1000	100.00
ABDL	EQ	13-Sep-2024	354.35	355.95	362.45	353.00	355.00	354.15	356.86	602906	2151.53	8844	261172	43.32
ABFRL	EQ	13-Sep-2024	326.40	326.40	330.20	323.60	327.90	328.55	328.03	6515288	21372.39	36172	3438199	52.77
ABGSEC	EQ	13-Sep-2024	102.67	102.67	103.09	102.55	103.09	103.09	102.63	431	0.44	14	405	93.97
ABINFRA	SM	13-Sep-2024	84.50	84.00	85.50	84.00	84.00	84.00	84.82	14000	11.88	7	14000	100.00
ABMINTLLTD	BE	13-Sep-2024	58.27	58.27	58.27	58.25	58.25	58.25	58.27	106	0.06	3	-	-
ABSLAMC	EQ	13-Sep-2024	754.35	758.20	758.20	745.65	747.25	748.75	750.46	158633	1190.48	17889	96603	60.90
ABSLBANETF	EQ	13-Sep-2024	52.49	52.69	52.69	52.04	52.61	52.63	52.59	15642	8.23	298	14582	93.22
ABSLLIQUID	EQ	13-Sep-2024	1000.01	1000.00	1000.01	999.99	1000.00	999.99	1000.00	3691	36.91	25	3057	82.82
ABSLNN50ET	EQ	13-Sep-2024	77.98	78.69	78.70	77.65	78.37	78.34	78.21	30986	24.24	607	22146	71.47
ABSLPSE	EQ	13-Sep-2024	11.00	11.13	11.14	10.97	11.05	10.99	11.02	341529	37.63	1023	286199	83.80
ABSMARINE	SM	13-Sep-2024	274.60	278.00	278.95	268.00	268.90	271.05	272.41	97000	264.24	96	62000	63.92
ACC	EQ	13-Sep-2024	2467.40	2471.75	2524.95	2453.30	2515.00	2517.45	2503.28	611308	15302.76	43983	291056	47.61
ACCELYA	EQ	13-Sep-2024	1823.40	1809.80	1878.00	1802.40	1843.50	1833.85	1847.83	31393	580.09	4823	15964	50.85
ACCENTMIC	SM	13-Sep-2024	281.30	280.55	284.00	276.10	281.00	281.00	280.60	23000	64.54	39	18500	80.43
ACCORD	SM	13-Sep-2024	31.35	31.00	31.00	31.00	31.00	31.00	31.00	2000	0.62	1	2000	100.00
ACCURACY	BE	13-Sep-2024	10.10	10.10	10.11	10.10	10.11	10.11	10.10	81798	8.26	368	-	-
ACE	EQ	13-Sep-2024	1248.25	1255.95	1262.00	1245.00	1253.00	1251.20	1252.10	115152	1441.82	12451	59211	51.42
ACEINTEG	EQ	13-Sep-2024	36.98	37.95	40.00	35.67	36.70	36.45	38.10	150549	57.36	1477	97889	65.02
ACI	EQ	13-Sep-2024	710.15	716.70	716.70	706.05	708.00	708.25	709.87	190953	1355.52	11067	91074	47.69
ACL	EQ	13-Sep-2024	88.47	91.46	91.46	88.51	90.48	89.92	89.95	251425	226.15	1534	227543	90.50
ACLGATI	EQ	13-Sep-2024	100.29	100.98	103.80	100.32	103.25	102.91	102.65	658545	675.98	8810	294744	44.76
ACSAL	SM	13-Sep-2024	94.00	94.25	98.70	94.10	98.65	98.70	97.27	255000	248.05	76	153000	60.00
ADANIENSOL	EQ	13-Sep-2024	1008.20	991.00	1009.00	980.00	982.50	983.30	994.21	1639099	16296.05	50702	1039281	63.41
ADANIENT	EQ	13-Sep-2024	2991.00	2972.00	3001.95	2956.05	2965.35	2968.35	2974.23	815948	24268.20	46440	200911	24.62
ADANIGREEN	EQ	13-Sep-2024	1811.90	1807.00	1819.80	1780.40	1787.00	1788.20	1795.63	452365	8122.80	28949	254014	56.15
ADANIPORTS	EQ	13-Sep-2024	1472.60	1472.95	1475.65	1450.00	1451.55	1452.10	1457.25	1683544	24533.42	81458	668589	39.71
ADANIPOWER	EQ	13-Sep-2024	651.10	642.65	646.60	631.00	634.10	633.45	638.30	2810030	17936.30	65951	1229225	43.74
ADFFOODS	EQ	13-Sep-2024	290.15	291.00	292.80	276.35	280.80	279.45	284.28	706852	2009.45	23837	283369	40.09
ADL	EQ	13-Sep-2024	146.60	141.35	141.35	131.94	131.94	131.94	134.56	288833	388.66	3588	119013	41.20
ADORWELD	EQ	13-Sep-2024	1347.90	1350.00	1385.85	1350.00	1365.85	1366.10	1368.62	17112	234.20	2585	11370	66.44
ADROITINFO	EQ	13-Sep-2024	19.14	19.75	20.42	18.89	19.18	19.22	19.46	150905	29.36	979	77584	51.41
ADROITPP1	E1	13-Sep-2024	6.00	6.00	6.23	5.81	6.22	6.17	6.07	72019	4.37	100	66279	92.03
ADSL	EQ	13-Sep-2024	305.45	304.50	305.00	292.30	294.90	294.75	298.38	963609	2875.23	23845	362738	37.64
ADVANIHOTR	EQ	13-Sep-2024	76.98	77.00	78.56	76.80	76.95	76.95	77.52	139269	107.96	3368	69096	49.61
ADVENZYMES	EQ	13-Sep-2024	532.20	533.95	550.00	513.10	532.45	533.25	531.07	1410774	7492.27	47423	382330	27.10
AEGISLOG	EQ	13-Sep-2024	837.05	843.45	844.00	799.00	808.00	801.95	810.34	236555	1916.89	14667	126516	53.48
AEROFLEX	EQ	13-Sep-2024	202.25	203.10	205.29	197.35	199.10	198.36	201.49	1790222	3607.20	27766	638194	35.65
AERON	ST	13-Sep-2024	152.40	151.00	154.00	144.80	144.80	144.80	146.73	205000	300.80	143	194000	94.63
AESTHETIK	SM	13-Sep-2024	84.05	85.00	85.35	79.20	80.50	80.55	81.87	162000	132.64	79	116000	71.60
AETHER	EQ	13-Sep-2024	1008.05	1010.00	1025.50	994.10	996.65	996.85	1007.53	103874	1046.56	5473	37225	35.84
AFFLE	EQ	13-Sep-2024	1559.00	1568.80	1586.85	1558.05	1575.00	1580.15	1572.56	104898	1649.59	9767	45173	43.06
AFIL	EQ	13-Sep-2024	116.43	118.10	123.00	116.11	119.48	119.35	119.34	658200	785.51	8564	310251	47.14
AGARIND	EQ	13-Sep-2024	1191.85	1198.00	1230.20	1189.80	1209.00	1201.75	1211.86	48691	590.07	5730	26297	54.01
AGARWALFT	ST	13-Sep-2024	96.50	96.90	97.00	95.00	97.00	96.95	96.72	24000	23.21	8	21000	87.50
AGI	EQ	13-Sep-2024	912.30	919.50	932.60	905.00	911.00	908.55	919.03	116921	1074.54	6454	60873	52.06
AGIIL	EQ	13-Sep-2024	939.75	939.75	939.75	910.10	919.50	923.45	925.74	580	5.37	98	498	85.86
AGNI	SM	13-Sep-2024	43.70	42.50	44.70	42.50	43.25	43.25	43.46	20000	8.69	8	15000	75.00
AGRITECH	EQ	13-Sep-2024	208.81	209.81	211.04	206.79	208.50	208.67	208.64	29741	62.05	1830	7348	24.71
AGROPHOS	EQ	13-Sep-2024	44.04	44.04	44.90	43.00	44.00	44.08	44.25	49800	22.04	1324	22103	44.38
AGSTRA	EQ	13-Sep-2024	103.38	104.29	113.50	102.60	110.90	111.08	110.29	3075930	3392.42	24106	1107667	36.01
AGUL	SM	13-Sep-2024	64.55	67.75	67.75	64.55	67.75	67.75	66.23	26000	17.22	13	24000	92.31
AHL	EQ	13-Sep-2024	538.05	537.00	539.35	430.45	430.45	430.45	473.74	2465645	11680.86	28646	999371	40.53
AHLADA	EQ	13-Sep-2024	114.59	115.20	118.25	114.50	116.00	116.03	116.31	72381	84.18	1171	44377	61.31
AHLEAST	EQ	13-Sep-2024	133.15	133.90	134.87	132.49	134.22	134.00	133.78	10489	14.03	406	7975	76.03
AHLUCONT	EQ	13-Sep-2024	1178.30	1182.35	1190.10	1147.95	1170.00	1159.85	1170.39	74699	874.27	7303	40170	53.78
AIAENG	EQ	13-Sep-2024	4320.40	4343.10	4374.55	4321.00	4332.00	4336.50	4346.00	16215	704.70	3894	8333	51.39
AIIL	EQ	13-Sep-2024	1605.95	1635.00	1686.20	1550.05	1684.00	1681.65	1675.44	77171	1292.96	5437	45363	58.78
AILIMITED	ST	13-Sep-2024	95.00	95.00	95.00	95.00	95.00	95.00	95.00	3000	2.85	1	3000	100.00
AIMTRON	ST	13-Sep-2024	491.65	499.00	499.90	486.90	495.00	489.90	494.58	47200	233.44	58	44000	93.22
AIRAN	BE	13-Sep-2024	40.01	40.10	41.60	39.50	41.50	41.07	41.05	258880	106.26	1572	-	-
AIROLAM	EQ	13-Sep-2024	134.39	135.00	135.00	131.21	135.00	134.41	133.40	8568	11.43	446	3058	35.69
AIRTELPP	E1	13-Sep-2024	1235.15	1243.00	1249.35	1224.10	1229.00	1227.25	1230.11	163979	2017.12	3384	117638	71.74
AISL	SM	13-Sep-2024	169.95	170.00	177.15	170.00	176.00	176.00	172.91	27600	47.72	17	26400	95.65
AJANTPHARM	EQ	13-Sep-2024	3391.20	3410.80	3450.45	3264.00	3330.00	3325.50	3333.18	198166	6605.24	28284	87127	43.97
AJMERA	EQ	13-Sep-2024	680.20	680.00	705.00	672.80	687.70	686.65	688.74	45815	315.55	4260	24637	53.77
AJOONI	BE	13-Sep-2024	9.46	9.75	9.88	9.40	9.50	9.52	9.65	2013239	194.23	2601	-	-
AKANKSHA	ST	13-Sep-2024	133.50	137.95	140.15	137.95	139.00	139.00	139.50	34000	47.43	16	32000	94.12
AKASH	EQ	13-Sep-2024	38.48	38.40	39.25	38.34	38.75	38.90	38.81	34580	13.42	811	13484	38.99
AKG	EQ	13-Sep-2024	22.11	22.24	22.24	21.01	21.63	21.64	21.75	72901	15.85	564	45105	61.87
AKI	EQ	13-Sep-2024	19.48	19.75	19.93	19.25	19.32	19.39	19.61	135435	26.56	424	107652	79.49
AKIKO	SM	13-Sep-2024	78.75	80.35	80.45	77.00	79.70	79.75	79.55	78400	62.36	43	62400	79.59
AKSH-RE	BE	13-Sep-2024	0.20	0.24	0.24	0.22	0.24	0.24	0.24	8027989	19.02	2081	-	-
AKSHAR	BE	13-Sep-2024	1.71	1.72	1.74	1.66	1.72	1.71	1.71	1115991	19.04	1575	-	-
AKSHARCHEM	EQ	13-Sep-2024	332.40	332.40	360.00	332.40	347.90	342.45	349.74	27194	95.11	2142	12218	44.93
AKSHOPTFBR	EQ	13-Sep-2024	8.68	8.69	8.88	8.66	8.72	8.71	8.75	253864	22.22	570	150437	59.26
AKUMS	EQ	13-Sep-2024	910.50	944.00	944.00	900.00	901.00	902.60	914.23	206479	1887.69	12206	118942	57.60
AKZOINDIA	EQ	13-Sep-2024	3790.10	3800.00	3819.10	3652.55	3700.00	3690.55	3721.99	13203	491.41	3992	6747	51.10
ALANKIT	EQ	13-Sep-2024	24.91	25.03	25.53	24.62	24.95	24.75	25.01	1894569	473.85	4899	1089276	57.49
ALBERTDAVD	BE	13-Sep-2024	1525.75	1553.95	1554.00	1502.15	1539.00	1530.00	1527.79	3923	59.94	320	-	-
ALEMBICLTD	EQ	13-Sep-2024	155.48	156.60	159.00	152.10	152.98	152.87	154.69	1665864	2576.85	20150	653272	39.22
ALICON	EQ	13-Sep-2024	1453.40	1470.10	1503.30	1458.00	1489.00	1485.70	1483.37	13483	200.00	2818	6243	46.30
ALKALI	EQ	13-Sep-2024	124.42	125.10	129.85	125.10	126.50	126.08	127.10	53843	68.43	993	30905	57.40
ALKEM	EQ	13-Sep-2024	6347.85	6339.00	6439.90	6321.10	6356.00	6366.25	6371.73	135333	8623.05	24157	67671	50.00
ALKYLAMINE	EQ	13-Sep-2024	2257.85	2262.00	2288.25	2222.00	2234.00	2235.95	2246.36	46722	1049.55	7435	23001	49.23
ALLCARGO	EQ	13-Sep-2024	67.53	67.90	70.38	67.57	68.70	68.56	68.83	5036700	3466.73	27121	1567755	31.13
ALLETEC	SM	13-Sep-2024	457.45	460.00	467.90	450.00	458.00	456.35	456.37	30800	140.56	74	21600	70.13
ALLSEC	EQ	13-Sep-2024	1140.20	1148.75	1150.00	1130.05	1138.00	1135.80	1140.91	12612	143.89	3195	5886	46.67
ALMONDZ	BE	13-Sep-2024	31.99	33.58	33.58	32.50	33.58	33.57	33.53	557008	186.76	611	-	-
ALOKINDS	EQ	13-Sep-2024	26.05	26.19	26.65	26.05	26.44	26.36	26.36	9971621	2628.78	20529	2153123	21.59
ALPA	EQ	13-Sep-2024	122.95	123.05	124.40	118.22	119.02	119.36	120.81	197721	238.86	4185	98086	49.61
ALPEXSOLAR	ST	13-Sep-2024	857.95	874.00	880.00	848.00	855.00	856.75	860.02	29600	254.57	61	26000	87.84
ALPHA	EQ	13-Sep-2024	57.25	57.31	57.90	57.31	57.40	57.52	57.64	850947	490.52	3832	561916	66.03
ALPHAETF	EQ	13-Sep-2024	28.86	29.06	29.06	28.78	28.99	28.86	28.88	979901	282.98	2705	799092	81.55
ALPHAGEO	BE	13-Sep-2024	423.10	414.00	430.00	414.00	430.00	428.20	424.64	5529	23.48	170	-	-
ALPL30IETF	EQ	13-Sep-2024	31.24	31.50	31.50	31.23	31.40	31.35	31.36	5459655	1712.24	1705	5284931	96.80
ALPSINDUS	BE	13-Sep-2024	3.67	3.59	3.60	3.59	3.59	3.59	3.59	36460	1.31	110	-	-
ALUWIND	ST	13-Sep-2024	67.35	67.90	70.70	67.90	68.50	68.50	69.25	33000	22.85	11	33000	100.00
AMBER	EQ	13-Sep-2024	4501.70	4590.00	4662.10	4534.75	4610.05	4645.20	4622.44	160695	7428.03	24479	75906	47.24
AMBEY	SM	13-Sep-2024	72.45	72.30	72.30	70.30	71.35	70.90	71.31	38000	27.10	19	32000	84.21
AMBICAAGAR	EQ	13-Sep-2024	31.85	33.25	33.25	31.09	31.30	31.36	31.77	28924	9.19	684	13756	47.56
AMBIKCO	EQ	13-Sep-2024	1773.50	1780.60	1807.60	1770.00	1790.00	1787.90	1787.77	24747	442.42	3835	14499	58.59
AMBUJACEM	EQ	13-Sep-2024	628.15	628.15	635.75	625.50	629.00	629.60	631.21	1898585	11983.97	53302	968994	51.04
AMDIND	EQ	13-Sep-2024	75.05	76.18	80.40	74.62	78.82	78.40	78.11	99286	77.55	1838	44031	44.35
AMEYA	SM	13-Sep-2024	108.00	107.00	108.00	106.50	106.60	107.25	107.22	10000	10.72	4	10000	100.00
AMIABLE	SM	13-Sep-2024	78.10	73.00	75.00	73.00	75.00	75.00	74.00	3200	2.37	2	1600	50.00
AMIORG	EQ	13-Sep-2024	1459.45	1474.00	1550.00	1454.30	1510.00	1509.20	1514.13	1060629	16059.30	65489	417764	39.39
AMJLAND	BE	13-Sep-2024	53.12	53.12	53.90	52.30	53.00	53.25	52.93	8362	4.43	105	-	-
AMJUMBO	SM	13-Sep-2024	14.35	12.70	14.50	12.70	14.50	14.50	13.39	40000	5.36	5	24000	60.00
AMNPLST	EQ	13-Sep-2024	316.40	317.00	336.50	316.50	326.00	326.15	325.60	23634	76.95	2400	10869	45.99
AMRUTANJAN	EQ	13-Sep-2024	784.90	788.85	790.90	775.00	789.00	787.35	783.02	21664	169.63	2451	10615	49.00
ANANDRATHI	EQ	13-Sep-2024	3900.10	3910.00	3944.00	3884.70	3915.00	3919.00	3914.97	15992	626.08	3139	11395	71.25
ANANTRAJ	EQ	13-Sep-2024	637.40	641.90	660.00	632.85	647.90	645.85	649.12	1364312	8856.04	37015	461376	33.82
ANDHRAPAP	EQ	13-Sep-2024	108.90	108.80	111.25	104.60	106.35	105.90	106.60	1139170	1214.34	15162	669696	58.79
ANDHRSUGAR	EQ	13-Sep-2024	110.24	110.07	110.95	109.40	110.50	110.16	110.31	158669	175.02	3918	69503	43.80
ANGELONE	EQ	13-Sep-2024	2412.20	2423.00	2465.00	2408.00	2454.00	2451.75	2440.65	486643	11877.26	36016	197300	40.54
ANIKINDS	BE	13-Sep-2024	93.33	91.46	91.46	91.46	91.46	91.46	91.46	3256	2.98	39	-	-
ANLON	ST	13-Sep-2024	438.25	460.00	460.00	434.00	434.10	434.05	445.07	11200	49.85	28	9200	82.14
ANMOL	BE	13-Sep-2024	30.80	30.80	31.02	30.80	31.02	31.02	30.84	38838	11.98	184	-	-
ANNAPURNA	SM	13-Sep-2024	423.55	428.00	428.00	413.55	417.70	416.35	422.85	210500	890.10	160	173500	82.42
ANSALAPI	BZ	13-Sep-2024	11.49	12.05	12.06	12.05	12.06	12.06	12.06	35735	4.31	32	-	-
ANTGRAPHIC	BE	13-Sep-2024	2.37	2.45	2.48	2.35	2.48	2.47	2.46	3456884	85.07	3769	-	-
ANUP	EQ	13-Sep-2024	2224.65	2249.00	2279.95	2200.45	2264.00	2262.20	2254.67	27017	609.14	6645	9605	35.55
ANURAS	EQ	13-Sep-2024	770.40	771.00	774.75	761.80	773.90	769.30	767.46	37686	289.22	2516	18313	48.59
APARINDS	EQ	13-Sep-2024	10094.35	10197.00	10515.00	10124.80	10350.60	10399.75	10310.81	171057	17637.37	31174	34475	20.15
APCL	EQ	13-Sep-2024	176.68	178.99	182.00	177.29	180.49	179.71	179.80	11657	20.96	1036	6579	56.44
APCOTEXIND	EQ	13-Sep-2024	438.05	440.00	448.85	428.60	443.35	442.10	439.70	76467	336.22	9674	32847	42.96
APEX	EQ	13-Sep-2024	252.70	252.95	255.95	252.10	252.60	253.30	253.92	122425	310.86	6247	40051	32.71
APLAPOLLO	EQ	13-Sep-2024	1422.40	1423.95	1486.35	1423.95	1455.55	1459.05	1464.13	510419	7473.18	39248	272235	53.34
APLLTD	EQ	13-Sep-2024	1216.85	1220.05	1225.85	1200.10	1204.50	1208.25	1211.18	141230	1710.55	12810	43776	31.00
APOLLO	EQ	13-Sep-2024	102.24	102.42	107.80	101.81	107.75	107.13	105.48	3939397	4155.22	20380	1836831	46.63
APOLLOHOSP	EQ	13-Sep-2024	7061.80	7096.20	7099.95	7008.05	7012.00	7019.15	7038.87	238034	16754.89	32357	131761	55.35
APOLLOPIPE	EQ	13-Sep-2024	631.90	631.85	641.00	620.10	629.70	624.25	631.26	53172	335.65	5210	29478	55.44
APOLLOTYRE	EQ	13-Sep-2024	518.05	520.80	531.35	517.00	527.00	526.70	525.46	1926342	10122.11	33323	670358	34.80
APOLSINHOT	EQ	13-Sep-2024	1663.20	1688.15	1688.15	1653.35	1670.00	1666.30	1670.09	2286	38.18	384	1781	77.91
APRAMEYA	SM	13-Sep-2024	64.40	64.00	64.00	60.30	61.00	61.15	61.69	22000	13.57	11	22000	100.00
APS	ST	13-Sep-2024	475.90	480.00	484.00	467.10	468.20	469.55	473.14	19000	89.90	37	17500	92.11
APTECHT	EQ	13-Sep-2024	227.68	228.80	231.54	225.00	225.70	225.56	227.40	197413	448.91	6507	93995	47.61
APTUS	EQ	13-Sep-2024	323.65	328.00	342.30	324.00	336.95	336.00	335.42	2377347	7974.10	57198	1088028	45.77
ARABIAN	SM	13-Sep-2024	108.40	108.00	115.00	104.00	106.50	105.00	110.44	94000	103.81	45	62000	65.96
ARCHIDPLY	BE	13-Sep-2024	134.15	134.20	137.90	133.30	135.00	135.34	135.50	21442	29.05	235	-	-
ARCHIES	EQ	13-Sep-2024	34.17	34.41	34.41	31.56	32.00	32.00	32.70	350120	114.50	2392	201168	57.46
ARE&M	EQ	13-Sep-2024	1402.45	1405.00	1440.20	1404.80	1413.00	1410.55	1421.69	354570	5040.89	27927	152917	43.13
ARENTERP	BE	13-Sep-2024	51.17	52.00	52.00	49.02	51.00	51.00	50.42	7531	3.80	93	-	-
ARHAM	SM	13-Sep-2024	137.75	143.55	143.60	134.35	139.90	137.55	138.30	20000	27.66	20	19000	95.00
ARIES	EQ	13-Sep-2024	275.65	278.60	286.10	277.70	285.00	283.50	281.47	66718	187.79	2870	36325	54.45
ARIHANTACA	SM	13-Sep-2024	188.80	188.00	188.00	188.00	188.00	188.00	188.00	800	1.50	1	800	100.00
ARIHANTCAP	EQ	13-Sep-2024	104.55	106.80	108.00	104.46	106.55	106.98	106.25	1595543	1695.25	10697	700983	43.93
ARIHANTSUP	EQ	13-Sep-2024	340.85	341.70	345.00	331.10	339.00	340.00	339.56	27853	94.58	4533	12055	43.28
ARISTO	SM	13-Sep-2024	106.25	106.25	106.25	105.00	105.00	105.00	105.35	9600	10.11	6	8000	83.33
ARMANFIN	EQ	13-Sep-2024	1606.80	1629.20	1714.95	1611.00	1705.00	1697.80	1665.13	80885	1346.84	10771	28067	34.70
AROGRANITE	EQ	13-Sep-2024	60.23	60.95	64.00	60.02	60.30	60.52	62.13	227741	141.49	2516	118550	52.05
ARROWGREEN	EQ	13-Sep-2024	833.65	849.00	909.95	838.05	898.50	894.45	884.60	187179	1655.79	9508	98920	52.85
ARSSINFRA	BE	13-Sep-2024	18.82	18.01	19.68	18.01	19.67	18.92	19.19	12504	2.40	66	-	-
ARTEMISMED	EQ	13-Sep-2024	284.55	285.00	293.00	283.90	287.40	288.65	290.12	317237	920.38	18685	185219	58.39
ARTNIRMAN	BE	13-Sep-2024	64.00	65.10	65.10	62.00	65.09	64.57	63.58	4019	2.56	47	-	-
ARVEE	BE	13-Sep-2024	176.29	177.00	177.29	176.30	177.00	177.00	176.96	205	0.36	14	-	-
ARVIND	EQ	13-Sep-2024	396.60	398.60	416.00	397.60	405.00	405.05	409.82	629094	2578.15	20208	237832	37.81
ARVINDFASN	EQ	13-Sep-2024	584.20	590.05	596.00	582.00	585.65	585.20	588.06	531082	3123.07	27323	218699	41.18
ARVSMART	EQ	13-Sep-2024	726.65	725.40	749.25	722.70	742.00	742.50	742.83	24577	182.57	3370	12705	51.69
ASAHIINDIA	EQ	13-Sep-2024	678.45	680.60	688.95	673.20	688.85	684.85	682.17	52383	357.34	4054	23723	45.29
ASAHISONG	BE	13-Sep-2024	512.60	512.60	519.50	503.05	509.75	505.45	508.43	2717	13.81	106	-	-
ASAL	EQ	13-Sep-2024	807.45	807.45	862.30	805.25	810.00	809.95	824.73	98777	814.64	8830	25399	25.71
ASALCBR	EQ	13-Sep-2024	951.75	946.80	991.75	941.95	960.00	955.60	967.19	127352	1231.74	12575	46046	36.16
ASHALOG	SM	13-Sep-2024	132.55	132.50	137.00	132.50	136.50	135.85	134.97	35000	47.24	35	26000	74.29
ASHAPURMIN	EQ	13-Sep-2024	312.30	314.00	318.00	309.00	309.10	310.75	313.64	166908	523.48	6474	97444	58.38
ASHIANA	EQ	13-Sep-2024	323.95	326.90	367.80	324.30	361.00	356.30	343.38	302900	1040.11	17007	120988	39.94
ASHIMASYN	BE	13-Sep-2024	32.73	33.38	33.38	33.38	33.38	33.38	33.38	33267	11.10	55	-	-
ASHOKA	EQ	13-Sep-2024	246.74	249.50	264.00	248.20	253.49	254.00	257.55	2939654	7571.14	45312	953344	32.43
ASHOKAMET	EQ	13-Sep-2024	19.46	19.41	20.00	19.36	19.75	19.91	19.84	57377	11.38	354	47114	82.11
ASHOKLEY	EQ	13-Sep-2024	246.15	248.00	248.55	245.20	245.60	245.65	246.13	4303244	10591.70	44114	2493088	57.94
ASIANENE	EQ	13-Sep-2024	386.30	388.35	399.90	382.00	384.30	383.80	390.83	92141	360.12	3202	46194	50.13
ASIANHOTNR	EQ	13-Sep-2024	176.44	180.00	180.00	174.61	175.89	176.62	177.22	1237	2.19	123	749	60.55
ASIANPAINT	EQ	13-Sep-2024	3383.25	3355.55	3369.70	3320.90	3358.60	3358.05	3349.61	1029400	34480.91	82492	541311	52.59
ASIANTILES	EQ	13-Sep-2024	85.53	85.87	88.83	83.20	83.94	83.85	85.28	2043762	1742.85	14014	915654	44.80
ASKAUTOLTD	EQ	13-Sep-2024	455.85	455.85	468.45	455.75	463.00	461.45	462.47	325819	1506.82	8961	126097	38.70
ASMS	EQ	13-Sep-2024	19.67	20.65	20.65	19.11	19.77	19.45	19.86	1395272	277.15	5276	816072	58.49
ASPINWALL	EQ	13-Sep-2024	299.30	300.05	307.00	293.00	293.00	294.65	299.23	26544	79.43	1343	14298	53.87
ASPIRE	SM	13-Sep-2024	80.00	78.15	80.00	75.00	80.00	78.60	77.48	36000	27.89	16	34000	94.44
ASTEC	EQ	13-Sep-2024	1204.75	1201.00	1222.45	1201.00	1208.00	1210.75	1212.06	17015	206.23	1751	9087	53.41
ASTERDM	EQ	13-Sep-2024	417.00	419.10	420.75	414.00	417.00	415.70	417.22	856712	3574.41	24646	594050	69.34
ASTRAL	EQ	13-Sep-2024	1939.70	1939.95	1956.05	1930.00	1931.00	1934.45	1940.29	286166	5552.44	22770	172367	60.23
ASTRAMICRO	EQ	13-Sep-2024	934.50	941.00	943.00	915.10	920.50	920.80	928.75	334872	3110.12	20359	169487	50.61
ASTRAZEN	EQ	13-Sep-2024	6827.90	6915.00	6915.00	6771.45	6794.00	6799.60	6819.79	4158	283.57	1155	1691	40.67
ASTRON	EQ	13-Sep-2024	24.21	24.95	24.95	23.01	23.55	23.80	23.82	103433	24.63	397	79266	76.64
ATALREAL	BE	13-Sep-2024	7.26	7.16	7.61	7.16	7.59	7.52	7.48	366795	27.44	333	-	-
ATAM	EQ	13-Sep-2024	155.12	155.00	159.58	154.70	156.15	156.22	156.45	80554	126.02	1932	26479	32.87
ATFL	EQ	13-Sep-2024	808.90	813.20	834.85	812.80	818.30	819.60	822.90	30506	251.03	3055	17587	57.65
ATGL	EQ	13-Sep-2024	805.80	801.00	809.75	798.00	802.50	800.75	802.69	552284	4433.16	22591	240561	43.56
ATL	EQ	13-Sep-2024	46.51	46.89	48.70	45.41	46.00	45.72	47.01	2956430	1389.96	16416	1456669	49.27
ATLANTAA	BE	13-Sep-2024	56.12	57.24	57.24	57.24	57.24	57.24	57.24	6712	3.84	35	-	-
ATMASTCO	ST	13-Sep-2024	291.20	291.20	299.95	286.15	293.05	293.35	293.39	49600	145.52	60	44000	88.71
ATUL	EQ	13-Sep-2024	7994.00	8000.00	8043.70	7944.75	7967.95	7961.65	7985.97	33486	2674.18	7701	15427	46.07
ATULAUTO	BE	13-Sep-2024	666.20	675.00	680.00	667.00	669.00	669.20	672.49	33695	226.60	893	-	-
AUBANK	EQ	13-Sep-2024	720.50	723.00	728.65	717.25	724.30	722.90	723.77	1230745	8907.76	30876	578180	46.98
AURDIS	SM	13-Sep-2024	391.05	393.00	400.00	388.10	388.10	388.10	396.25	6500	25.76	12	5500	84.62
AURIONPRO	EQ	13-Sep-2024	1762.85	1814.00	1850.00	1755.05	1823.60	1824.10	1814.98	57084	1036.06	6046	32439	56.83
AUROIMPEX	SM	13-Sep-2024	82.20	81.60	85.40	81.00	84.75	84.35	83.72	46400	38.85	29	32000	68.97
AUROPHARMA	EQ	13-Sep-2024	1561.45	1565.00	1592.00	1555.00	1565.00	1567.25	1570.14	1185312	18611.00	32945	599927	50.61
AURUM	BE	13-Sep-2024	225.50	225.85	230.00	221.00	221.00	222.27	225.19	44826	100.94	361	-	-
AURUMPP1	X1	13-Sep-2024	180.25	180.10	183.95	175.40	176.95	177.05	180.07	17420	31.37	71	17220	98.85
AUSOMENT	BE	13-Sep-2024	93.00	94.86	94.86	94.86	94.86	94.86	94.86	3603	3.42	17	-	-
AUTOAXLES	EQ	13-Sep-2024	1979.05	1988.95	2007.00	1977.00	1980.00	1984.65	1990.12	10402	207.01	1789	6810	65.47
AUTOBEES	EQ	13-Sep-2024	262.63	263.67	263.67	262.09	263.00	263.09	263.02	108477	285.32	2005	54069	49.84
AUTOIETF	EQ	13-Sep-2024	26.31	26.32	26.45	26.21	26.43	26.41	26.35	426606	112.42	4070	276304	64.77
AUTOIND	EQ	13-Sep-2024	142.32	143.44	149.90	141.35	142.00	142.60	144.95	412046	597.24	10298	101440	24.62
AVADHSUGAR	EQ	13-Sep-2024	735.55	739.00	750.20	735.00	735.05	736.95	740.36	42506	314.70	2947	19007	44.72
AVALON	EQ	13-Sep-2024	534.60	534.95	555.55	534.95	541.60	541.30	545.26	350579	1911.58	29797	105464	30.08
AVANTEL	EQ	13-Sep-2024	170.65	168.02	171.63	167.81	169.00	168.55	169.01	528244	892.80	13913	296897	56.20
AVANTIFEED	EQ	13-Sep-2024	674.75	677.65	686.30	671.40	675.00	674.95	679.18	248034	1684.59	13262	78273	31.56
AVG	EQ	13-Sep-2024	477.95	481.45	486.95	475.00	476.00	476.40	478.71	16694	79.92	1951	9020	54.03
AVONMORE	BE	13-Sep-2024	15.48	15.80	16.16	15.48	15.94	15.93	15.90	336684	53.54	518	-	-
AVPINFRA	SM	13-Sep-2024	172.65	172.65	173.20	170.00	172.00	171.45	171.02	80000	136.81	46	60800	76.00
AVROIND	BE	13-Sep-2024	163.41	169.95	171.58	162.00	168.00	168.84	168.76	38565	65.08	416	-	-
AVTNPL	EQ	13-Sep-2024	95.13	96.90	98.19	92.52	93.00	93.06	95.55	1377668	1316.40	18127	564856	41.00
AWFIS	EQ	13-Sep-2024	726.55	734.90	758.00	723.70	728.00	727.55	736.11	282376	2078.59	17072	103837	36.77
AWHCL	EQ	13-Sep-2024	686.75	690.00	711.00	683.55	710.00	707.80	698.66	135540	946.96	7382	71230	52.55
AWL	EQ	13-Sep-2024	362.05	363.00	369.85	354.50	359.80	360.40	363.59	1957219	7116.19	29694	676069	34.54
AXISBANK	EQ	13-Sep-2024	1203.35	1209.90	1219.55	1201.00	1214.95	1217.45	1213.26	6762566	82047.67	117268	4345681	64.26
AXISBNKETF	EQ	13-Sep-2024	527.81	532.98	532.98	527.06	530.07	529.45	528.72	1724	9.12	73	1665	96.58
AXISBPSETF	EQ	13-Sep-2024	12.00	12.35	12.35	11.96	12.02	12.01	12.00	789845	94.80	440	754105	95.48
AXISCADES	EQ	13-Sep-2024	554.10	560.00	569.80	555.00	558.50	557.80	563.08	128729	724.85	7078	40082	31.14
AXISCETF	EQ	13-Sep-2024	127.48	127.48	127.67	127.20	127.43	127.38	127.43	2294	2.92	77	2288	99.74
AXISGOLD	EQ	13-Sep-2024	60.98	62.48	62.48	61.62	61.91	61.91	61.85	129381	80.02	1604	108985	84.24
AXISHCETF	EQ	13-Sep-2024	148.94	151.18	151.18	148.51	149.30	148.73	149.12	3550	5.29	107	2897	81.61
AXISILVER	EQ	13-Sep-2024	84.20	86.75	87.10	84.68	86.60	86.92	86.40	79874	69.01	427	69564	87.09
AXISNIFTY	EQ	13-Sep-2024	273.67	281.90	281.90	273.69	274.08	275.23	274.67	5706	15.67	116	4267	74.78
AXISTECETF	EQ	13-Sep-2024	457.38	457.37	461.99	455.29	458.74	461.66	460.31	5435	25.02	89	3177	58.45
AXITA	EQ	13-Sep-2024	22.27	22.34	22.51	21.78	21.98	21.83	22.09	8716784	1925.82	22373	4300066	49.33
AXSENSEX	EQ	13-Sep-2024	84.20	84.20	84.64	83.90	84.15	84.15	84.32	981	0.83	37	617	62.90
AYMSYNTEX	BE	13-Sep-2024	175.01	178.51	178.51	178.51	178.51	178.51	178.51	5745	10.26	51	-	-
AZAD	EQ	13-Sep-2024	1575.95	1568.00	1588.80	1565.00	1571.00	1577.40	1577.51	63298	998.53	7450	32153	50.80
BABAFP	SM	13-Sep-2024	52.25	52.95	53.15	52.95	53.15	53.15	53.04	11200	5.94	7	9600	85.71
BAFNAPH	BE	13-Sep-2024	79.01	79.00	79.20	78.90	79.20	79.00	79.03	4763	3.76	48	-	-
BAGFILMS	EQ	13-Sep-2024	9.93	10.04	10.92	9.62	10.92	10.90	10.83	2664333	288.48	2640	1278703	47.99
BAHETI	SM	13-Sep-2024	379.80	372.00	381.00	368.10	368.10	373.30	371.92	7500	27.89	10	6000	80.00
BAIDFIN	BE	13-Sep-2024	15.55	15.66	16.32	15.50	16.06	15.97	15.93	498774	79.47	887	-	-
BAJAJ-AUTO	EQ	13-Sep-2024	11723.50	11723.50	11893.95	11688.40	11734.50	11737.15	11769.24	417878	49181.06	63518	138547	33.15
BAJAJCON	EQ	13-Sep-2024	264.15	265.45	269.00	264.60	266.45	266.35	266.43	157300	419.09	6727	74668	47.47
BAJAJELEC	EQ	13-Sep-2024	982.75	985.00	996.00	976.05	992.10	987.50	981.75	142454	1398.55	5438	110631	77.66
BAJAJFINSV	EQ	13-Sep-2024	1854.85	1874.80	1906.90	1846.50	1898.00	1894.45	1887.77	3078216	58109.52	172472	984943	32.00
BAJAJHCARE	EQ	13-Sep-2024	389.10	391.10	393.70	385.00	386.65	386.70	388.76	47527	184.76	3088	27142	57.11
BAJAJHIND	EQ	13-Sep-2024	39.05	39.20	39.50	38.35	38.50	38.43	38.86	9026769	3508.01	26460	4087315	45.28
BAJAJHLDNG	EQ	13-Sep-2024	10393.80	10433.95	10485.00	10330.30	10370.65	10371.30	10396.13	84443	8778.81	20101	58354	69.10
BAJEL	EQ	13-Sep-2024	259.50	261.05	264.60	259.25	260.45	260.20	261.22	156530	408.89	5896	88645	56.63
BAJFINANCE	EQ	13-Sep-2024	7428.30	7428.30	7660.00	7352.00	7596.00	7598.50	7553.47	2208438	166813.66	177346	794860	35.99
BALAJEE	BE	13-Sep-2024	94.50	99.22	99.22	99.22	99.22	99.22	99.22	1827577	1813.32	7510	-	-
BALAJITELE	BE	13-Sep-2024	67.59	67.89	68.80	67.52	68.00	67.80	68.17	99693	67.97	370	-	-
BALAMINES	EQ	13-Sep-2024	2266.55	2266.55	2306.40	2266.55	2283.00	2274.35	2282.01	37347	852.26	6213	15431	41.32
BALAXI	EQ	13-Sep-2024	111.34	111.90	115.01	109.61	110.50	110.27	112.78	49010	55.27	1716	22742	46.40
BALCO	SM	13-Sep-2024	64.00	64.00	65.25	61.00	64.40	64.20	62.94	100800	63.44	59	74400	73.81
BALKRISHNA	EQ	13-Sep-2024	27.36	27.50	27.79	26.62	26.62	26.97	27.29	173397	47.32	3179	39041	22.52
BALKRISIND	EQ	13-Sep-2024	3110.20	3114.00	3119.40	3091.65	3112.85	3109.65	3109.52	230976	7182.24	17298	153878	66.62
BALMLAWRIE	EQ	13-Sep-2024	280.05	284.00	285.85	280.10	282.00	281.85	282.62	490430	1386.05	10994	223061	45.48
BALPHARMA	BE	13-Sep-2024	137.34	137.00	137.50	135.01	137.40	136.13	136.49	21571	29.44	273	-	-
BALRAMCHIN	EQ	13-Sep-2024	572.75	572.45	574.00	556.00	557.45	557.30	562.35	947306	5327.19	19978	466334	49.23
BALUFORGE	EQ	13-Sep-2024	789.50	792.80	823.00	772.70	800.00	802.30	805.78	912010	7348.82	29461	307895	33.76
BANARBEADS	EQ	13-Sep-2024	104.38	105.15	106.39	103.02	104.20	104.05	104.53	16085	16.81	1185	4193	26.07
BANARISUG	EQ	13-Sep-2024	3388.85	3376.00	3461.20	3350.00	3352.05	3353.70	3397.03	3986	135.41	1319	2021	50.70
BANCOINDIA	EQ	13-Sep-2024	667.05	671.25	678.95	667.10	672.20	672.60	672.49	36614	246.22	3207	19423	53.05
BANDHANBNK	EQ	13-Sep-2024	196.98	199.00	207.75	198.05	206.89	207.10	205.08	31709763	65030.20	139952	15194859	47.92
BANG	EQ	13-Sep-2024	59.45	59.97	59.97	58.03	59.80	59.32	59.14	21512	12.72	403	15131	70.34
BANKA	EQ	13-Sep-2024	124.49	118.50	127.30	118.50	121.83	123.30	124.70	4938	6.16	439	1590	32.20
BANKBARODA	EQ	13-Sep-2024	237.10	238.80	241.15	236.70	239.25	239.45	239.13	15452772	36952.74	77306	7922726	51.27
BANKBEES	EQ	13-Sep-2024	530.85	531.02	533.50	529.70	532.35	532.34	531.76	592663	3151.52	6878	388130	65.49
BANKBETF	EQ	13-Sep-2024	51.99	52.27	52.31	51.56	52.24	52.16	52.07	20752	10.80	230	19884	95.82
BANKETF	EQ	13-Sep-2024	521.11	521.40	524.56	520.50	522.81	523.06	521.99	1521	7.94	92	1271	83.56
BANKETFADD	EQ	13-Sep-2024	52.31	52.31	52.70	52.31	52.56	52.57	52.52	3821	2.01	102	3245	84.93
BANKIETF	EQ	13-Sep-2024	52.54	52.55	52.79	52.49	52.72	52.70	52.65	114624	60.35	1035	68142	59.45
BANKINDIA	EQ	13-Sep-2024	110.86	111.55	113.85	110.92	112.45	112.36	112.51	5278568	5939.13	27938	2308074	43.73
BANKNIFTY1	EQ	13-Sep-2024	530.64	530.63	533.65	529.83	531.72	532.84	531.80	15459	82.21	454	12835	83.03
BANSALWIRE	EQ	13-Sep-2024	436.65	441.60	447.60	437.00	442.00	441.75	442.12	226902	1003.19	7606	92503	40.77
BANSWRAS	EQ	13-Sep-2024	146.57	146.70	152.49	146.70	150.02	150.92	150.95	61918	93.46	1615	39809	64.29
BARBEQUE	EQ	13-Sep-2024	617.15	620.10	631.00	615.00	628.95	626.65	621.38	52209	324.42	5770	20622	39.50
BASF	EQ	13-Sep-2024	6642.45	6642.45	6842.45	6601.25	6805.00	6798.35	6737.06	15360	1034.81	4167	6502	42.33
BASILIC	ST	13-Sep-2024	569.25	570.00	575.00	550.00	550.00	551.05	560.09	52200	292.37	159	50400	96.55
BASML	EQ	13-Sep-2024	66.28	66.69	68.50	66.00	66.17	66.15	67.20	738417	496.24	5320	372286	50.42
BATAINDIA	EQ	13-Sep-2024	1428.80	1435.00	1444.00	1428.80	1439.00	1437.95	1438.51	137045	1971.40	10264	55801	40.72
BAWEJA	SM	13-Sep-2024	80.70	82.40	84.55	82.40	83.20	83.30	83.97	27200	22.84	34	20000	73.53
BAYERCROP	EQ	13-Sep-2024	6529.80	6564.20	6564.20	6436.55	6482.00	6495.90	6500.06	40154	2610.03	4875	31404	78.21
BBETF0432	EQ	13-Sep-2024	1183.50	1180.40	1183.39	1180.40	1183.38	1183.38	1181.35	306	3.61	9	305	99.67
BBL	EQ	13-Sep-2024	5047.65	5101.15	5104.00	4913.35	4925.30	4925.70	4967.64	23146	1149.81	4202	16600	71.72
BBNPNBETF	EQ	13-Sep-2024	51.60	51.99	52.12	51.51	52.10	52.10	52.01	1765	0.92	25	1489	84.36
BBNPPGOLD	EQ	13-Sep-2024	71.10	71.50	72.30	71.50	72.00	72.15	72.10	3767	2.72	51	639	16.96
BBOX	BE	13-Sep-2024	510.20	513.00	521.00	500.00	513.25	511.95	514.28	83351	428.66	2361	-	-
BBTC	EQ	13-Sep-2024	2673.50	2693.00	2747.80	2672.05	2683.00	2690.55	2704.45	98831	2672.84	13357	26697	27.01
BBTCL	EQ	13-Sep-2024	235.96	236.00	242.09	234.92	237.96	236.40	238.58	4911	11.72	273	3793	77.23
BCLIND	EQ	13-Sep-2024	59.84	60.00	61.50	59.41	60.67	60.62	60.68	3040984	1845.16	18425	1384489	45.53
BCONCEPTS	EQ	13-Sep-2024	684.95	684.85	705.00	662.50	674.70	668.75	683.61	26136	178.67	3915	12119	46.37
BDL	EQ	13-Sep-2024	1237.30	1243.35	1258.70	1237.80	1241.80	1241.50	1246.30	349041	4350.09	24126	168224	48.20
BEACON	SM	13-Sep-2024	111.10	110.10	111.85	109.10	110.00	110.00	110.56	84000	92.87	26	68000	80.95
BEARDSELL	EQ	13-Sep-2024	42.90	42.91	43.70	41.20	41.88	41.64	41.82	170997	71.52	1183	109914	64.28
BECTORFOOD	EQ	13-Sep-2024	1823.75	1804.95	1887.00	1795.75	1870.00	1861.55	1854.40	340909	6321.82	33382	109137	32.01
BEDMUTHA	EQ	13-Sep-2024	204.94	209.70	215.18	206.41	214.00	209.96	213.53	26490	56.56	492	18799	70.97
BEL	EQ	13-Sep-2024	291.70	293.00	294.00	289.60	290.10	289.95	291.21	12330463	35907.90	110888	6646858	53.91
BEML	EQ	13-Sep-2024	3939.70	3935.20	4089.00	3906.80	3918.00	3925.20	3992.81	407027	16251.83	42902	111849	27.48
BEPL	EQ	13-Sep-2024	158.05	158.20	163.14	157.25	161.40	161.40	161.21	1400780	2258.14	16688	589231	42.06
BERGEPAINT	EQ	13-Sep-2024	620.85	617.00	624.45	610.75	620.35	622.65	619.49	1082762	6707.58	30216	408883	37.76
BESTAGRO	EQ	13-Sep-2024	636.40	637.00	645.00	632.05	641.20	640.25	639.72	93622	598.92	6117	50956	54.43
BETA	SM	13-Sep-2024	1733.20	1733.00	1830.00	1733.00	1815.10	1822.45	1799.49	5300	95.37	50	3500	66.04
BEWLTD	SM	13-Sep-2024	1439.00	1420.00	1420.00	1400.00	1400.00	1402.80	1405.83	1375	19.33	11	1250	90.91
BFINVEST	EQ	13-Sep-2024	610.85	611.00	627.90	611.00	618.00	617.70	619.40	45596	282.42	4150	18748	41.12
BFSI	EQ	13-Sep-2024	24.48	24.53	24.57	24.43	24.52	24.54	24.51	293441	71.92	834	181352	61.80
BFUTILITIE	EQ	13-Sep-2024	785.65	794.50	816.00	790.10	802.00	800.25	803.05	419068	3365.31	21326	182246	43.49
BGRENERGY	BE	13-Sep-2024	46.02	46.02	46.02	45.65	45.65	45.65	45.97	38166	17.55	248	-	-
BHAGCHEM	EQ	13-Sep-2024	380.80	382.40	391.00	380.80	389.50	389.80	387.38	82247	318.61	1495	61242	74.46
BHAGERIA	EQ	13-Sep-2024	266.29	269.20	270.46	263.22	268.52	269.18	267.52	134918	360.93	5383	60682	44.98
BHAGYANGR	EQ	13-Sep-2024	100.01	100.80	103.00	100.08	100.61	100.74	101.37	48541	49.20	1504	27240	56.12
BHANDARI	EQ	13-Sep-2024	6.99	7.03	7.15	6.99	7.05	7.02	7.07	493591	34.88	1051	315854	63.99
BHARATFORG	EQ	13-Sep-2024	1591.00	1588.00	1629.70	1587.10	1614.00	1616.25	1609.30	1776046	28581.99	33919	1216644	68.50
BHARATGEAR	EQ	13-Sep-2024	107.64	108.01	109.40	107.50	107.50	107.83	108.19	31652	34.24	787	17029	53.80
BHARATRAS	EQ	13-Sep-2024	13274.25	13480.30	13775.00	13277.00	13727.00	13742.95	13588.57	10048	1365.38	3540	3062	30.47
BHARATWIRE	EQ	13-Sep-2024	278.65	280.10	292.30	279.85	287.00	287.70	287.67	325417	936.14	11842	127917	39.31
BHARTIARTL	EQ	13-Sep-2024	1646.75	1651.00	1654.90	1631.05	1632.20	1634.45	1635.27	5609618	91732.16	194137	3608470	64.33
BHARTIHEXA	EQ	13-Sep-2024	1291.05	1340.90	1453.95	1330.00	1359.00	1360.65	1396.80	3446413	48139.47	149554	926424	26.88
BHEL	EQ	13-Sep-2024	266.00	267.00	267.45	263.25	264.00	264.30	265.10	7917998	20990.64	64566	2772237	35.01
BHINVIT	IV	13-Sep-2024	112.61	114.00	114.00	111.50	111.64	112.11	112.57	52304	58.88	1528	48830	93.36
BIGBLOC	EQ	13-Sep-2024	138.83	134.99	144.80	132.05	135.14	136.12	137.51	1127152	1549.93	22608	222567	19.75
BIKAJI	EQ	13-Sep-2024	878.00	878.00	889.90	865.00	879.10	877.85	876.08	289153	2533.22	14149	125478	43.40
BIL	EQ	13-Sep-2024	566.75	575.90	595.05	575.90	589.00	591.10	590.00	28032	165.39	1671	13953	49.78
BINANIIND	EQ	13-Sep-2024	17.30	18.80	19.03	18.25	19.03	19.03	18.92	231738	43.86	388	161632	69.75
BIOCON	EQ	13-Sep-2024	376.60	378.45	383.80	372.45	379.40	378.95	378.27	5555196	21013.52	41311	1764362	31.76
BIOFILCHEM	EQ	13-Sep-2024	66.21	66.21	79.45	66.16	76.39	77.08	76.45	3853142	2945.79	26795	1003261	26.04
BIRDYS	ST	13-Sep-2024	83.35	87.15	87.15	83.60	83.60	85.35	85.38	2400	2.05	2	1200	50.00
BIRET	RR	13-Sep-2024	279.70	280.00	282.00	279.00	281.50	281.86	280.80	185641	521.28	4262	167233	90.08
BIRLACABLE	EQ	13-Sep-2024	269.05	269.95	278.60	266.60	270.00	270.20	271.84	90270	245.39	5520	33041	36.60
BIRLACORPN	EQ	13-Sep-2024	1301.25	1318.00	1325.00	1303.00	1314.70	1313.10	1314.65	86014	1130.78	12516	39676	46.13
BIRLAMONEY	BE	13-Sep-2024	149.96	149.96	155.75	149.50	154.00	153.56	153.42	35417	54.34	466	-	-
BLAL	EQ	13-Sep-2024	267.00	268.90	273.10	268.90	269.55	269.75	270.67	74224	200.90	3216	35744	48.16
BLBLIMITED	BE	13-Sep-2024	20.29	20.68	20.68	19.88	19.88	19.88	20.00	73520	14.70	78	-	-
BLISSGVS	EQ	13-Sep-2024	126.47	127.08	140.00	127.01	133.50	133.82	135.78	4210171	5716.75	44394	1230158	29.22
BLKASHYAP	EQ	13-Sep-2024	103.91	103.88	109.45	103.60	106.75	106.36	107.09	1223154	1309.85	14807	583062	47.67
BLS	EQ	13-Sep-2024	457.25	466.00	474.40	429.00	430.00	435.15	446.18	8102295	36150.91	110358	2947248	36.38
BLSE	EQ	13-Sep-2024	239.26	241.00	263.30	240.10	257.20	256.71	256.44	4284485	10987.08	82570	1183215	27.62
BLUECHIP	BE	13-Sep-2024	5.38	5.48	5.48	5.48	5.48	5.48	5.48	55382	3.03	101	-	-
BLUEDART	EQ	13-Sep-2024	8182.40	8182.40	8243.80	8102.00	8200.00	8179.45	8184.29	6279	513.89	1705	3968	63.19
BLUEJET	EQ	13-Sep-2024	507.60	507.55	515.20	499.70	503.70	501.65	504.75	108478	547.54	2981	67199	61.95
BLUEPEBBLE	SM	13-Sep-2024	272.00	271.00	273.00	264.00	264.00	264.25	268.77	12000	32.25	15	9600	80.00
BLUESTARCO	EQ	13-Sep-2024	1816.65	1844.95	1899.00	1821.50	1883.00	1888.00	1865.97	390577	7288.04	30985	183990	47.11
BMETRICS	SM	13-Sep-2024	138.65	139.20	139.20	132.00	135.15	135.15	135.67	4800	6.51	12	4400	91.67
BODALCHEM	EQ	13-Sep-2024	79.92	80.70	87.40	80.25	86.50	86.11	85.37	3069431	2620.37	16996	1259603	41.04
BOMDYEING	EQ	13-Sep-2024	212.47	213.95	217.62	212.48	213.50	213.28	214.74	1093771	2348.79	15142	390084	35.66
BOROLTD	EQ	13-Sep-2024	423.25	424.95	440.30	420.10	430.00	430.50	431.56	201393	869.12	12356	90086	44.73
BORORENEW	EQ	13-Sep-2024	511.40	513.75	514.80	502.00	504.00	503.50	507.06	314458	1594.48	15058	143220	45.55
BOROSCI	EQ	13-Sep-2024	199.44	204.00	211.90	198.00	199.90	199.84	205.82	659059	1356.48	16378	214246	32.51
BOSCHLTD	EQ	13-Sep-2024	34113.90	34419.95	35044.45	34199.00	34235.00	34343.15	34618.64	50320	17420.10	17910	9140	18.16
BOSS	ST	13-Sep-2024	70.60	67.10	67.10	67.10	67.10	67.10	67.10	12000	8.05	6	12000	100.00
BPCL	EQ	13-Sep-2024	344.30	346.00	349.75	341.65	341.85	342.30	344.59	11006109	37926.13	141281	5291191	48.08
BPL	BE	13-Sep-2024	116.08	116.07	116.98	111.15	112.10	112.59	113.96	147506	168.09	1279	-	-
BRACEPORT	SM	13-Sep-2024	121.20	122.50	122.75	118.05	120.00	119.40	120.50	38400	46.27	24	32000	83.33
BRIGADE	EQ	13-Sep-2024	1320.20	1324.00	1349.00	1324.00	1335.55	1335.55	1335.84	329650	4403.59	45185	194466	58.99
BRITANNIA	EQ	13-Sep-2024	6109.25	6138.00	6148.80	6057.35	6142.00	6133.10	6111.73	274846	16797.85	36723	169158	61.55
BRNL	EQ	13-Sep-2024	48.62	49.58	49.59	48.51	48.91	48.89	48.97	75634	37.04	2199	19748	26.11
BROOKS	BE	13-Sep-2024	157.16	160.00	160.30	160.00	160.30	160.30	160.20	394001	631.20	723	-	-
BSE	EQ	13-Sep-2024	2869.00	2892.00	2935.50	2874.00	2900.00	2902.70	2905.90	754255	21917.89	44737	494097	65.51
BSE500IETF	EQ	13-Sep-2024	40.16	40.18	40.45	40.18	40.30	40.27	40.23	122161	49.14	746	93510	76.55
BSHSL	EQ	13-Sep-2024	185.07	188.70	188.70	183.10	187.30	185.43	186.04	17466	32.49	839	9687	55.46
BSL	EQ	13-Sep-2024	215.23	215.25	222.00	215.25	217.20	218.03	218.18	8101	17.67	618	4534	55.97
BSLGOLDETF	EQ	13-Sep-2024	64.03	65.17	65.18	64.56	65.05	65.07	64.96	51411	33.40	641	43622	84.85
BSLNIFTY	EQ	13-Sep-2024	29.06	29.25	29.25	28.80	29.15	29.08	29.13	861587	251.01	4965	774969	89.95
BSLSENETFG	EQ	13-Sep-2024	81.73	83.36	83.36	80.91	81.85	81.96	81.67	918	0.75	95	656	71.46
BSOFT	EQ	13-Sep-2024	640.30	643.00	665.40	639.95	661.50	661.00	657.50	3142393	20661.15	61462	987602	31.43
BTML	BE	13-Sep-2024	12.44	12.19	12.19	12.19	12.19	12.19	12.19	63982	7.80	122	-	-
BULKCORP	SM	13-Sep-2024	106.35	105.00	108.00	100.00	104.00	103.30	103.29	49200	50.82	41	37200	75.61
BURNPUR	BE	13-Sep-2024	7.08	7.19	7.19	7.02	7.13	7.11	7.13	176011	12.56	508	-	-
BUTTERFLY	EQ	13-Sep-2024	1087.80	1098.70	1118.95	1041.10	1047.05	1046.90	1068.79	30573	326.76	5071	14129	46.21
BVCL	EQ	13-Sep-2024	61.04	62.14	62.69	60.47	61.50	61.49	61.45	21780	13.38	745	11873	54.51
BYKE	BE	13-Sep-2024	71.13	71.74	73.77	71.60	71.60	71.88	72.51	25411	18.43	188	-	-
CADSYS	SM	13-Sep-2024	123.05	120.25	129.20	120.25	129.20	129.20	127.85	16000	20.46	26	14500	90.63
CALSOFT	EQ	13-Sep-2024	27.74	28.00	28.02	26.35	26.35	26.35	26.79	385763	103.33	1531	215911	55.97
CAMLINFINE	EQ	13-Sep-2024	106.71	106.99	113.90	106.11	110.99	110.92	111.55	2575293	2872.73	22760	927328	36.01
CAMPUS	EQ	13-Sep-2024	315.10	317.00	345.15	316.95	325.00	323.80	335.22	17505147	58680.46	241223	2321662	13.26
CAMS	EQ	13-Sep-2024	4411.10	4429.00	4463.65	4375.05	4405.00	4401.25	4409.37	103345	4556.86	13229	49693	48.08
CANARYS	ST	13-Sep-2024	46.00	46.45	46.45	44.00	45.45	45.45	44.93	88000	39.54	22	76000	86.36
CANBK	EQ	13-Sep-2024	103.99	104.45	107.25	104.10	106.36	106.39	105.93	30088081	31870.81	110135	12701308	42.21
CANFINHOME	EQ	13-Sep-2024	908.35	915.55	951.75	909.35	935.00	931.20	932.43	3072023	28644.61	112752	797942	25.97
CANTABIL	EQ	13-Sep-2024	234.90	235.95	237.72	234.00	236.00	236.21	236.41	104554	247.17	4732	42826	40.96
CAPACITE	EQ	13-Sep-2024	400.70	401.50	404.50	388.50	391.00	391.00	397.21	1086645	4316.25	22885	442474	40.72
CAPITALSFB	EQ	13-Sep-2024	305.50	307.00	311.70	303.95	306.00	306.55	307.68	96214	296.03	5453	47113	48.97
CAPLIPOINT	EQ	13-Sep-2024	1965.85	1975.00	1975.05	1924.00	1930.00	1929.45	1943.30	124894	2427.07	12676	51107	40.92
CAPTRUST	BE	13-Sep-2024	156.55	156.70	158.51	149.50	153.00	151.39	152.15	23547	35.83	327	-	-
CARBORUNIV	EQ	13-Sep-2024	1524.60	1520.65	1524.00	1500.00	1500.00	1502.90	1509.95	47119	711.47	7167	24199	51.36
CAREERP	BE	13-Sep-2024	484.75	490.95	495.00	485.00	494.85	487.55	488.95	6874	33.61	132	-	-
CARERATING	EQ	13-Sep-2024	1010.55	1010.55	1030.00	983.95	1000.05	1004.00	1014.60	67109	680.89	5957	28628	42.66
CARTRADE	EQ	13-Sep-2024	951.00	958.75	999.80	941.95	987.00	991.45	983.23	899397	8843.11	73790	294476	32.74
CARYSIL	EQ	13-Sep-2024	859.05	862.00	888.00	861.15	878.80	881.80	874.12	59142	516.97	4415	33545	56.72
CASTROLIND	EQ	13-Sep-2024	260.50	262.00	262.50	258.00	259.00	258.95	259.74	2226476	5783.12	25685	884443	39.72
CBAZAAR	SM	13-Sep-2024	15.50	15.85	16.00	15.50	15.50	15.50	15.81	32000	5.06	4	24000	75.00
CCCL	EQ	13-Sep-2024	16.07	16.87	16.87	16.87	16.87	16.87	16.87	431870	72.86	272	431870	100.00
CCHHL	BE	13-Sep-2024	21.87	22.00	22.35	20.86	21.31	21.68	21.71	84829	18.42	377	-	-
CCL	EQ	13-Sep-2024	738.65	737.00	741.95	725.55	729.70	729.55	731.72	294213	2152.82	12994	162224	55.14
CDSL	EQ	13-Sep-2024	1378.25	1387.00	1410.75	1377.00	1381.75	1381.45	1390.99	1767372	24584.04	84548	643905	36.43
CEATLTD	EQ	13-Sep-2024	2882.55	2897.00	3030.00	2882.90	3005.00	3002.80	2981.12	520298	15510.71	36138	163867	31.49
CEIGALL	EQ	13-Sep-2024	380.45	384.00	387.50	380.55	384.60	384.75	383.93	348843	1339.33	13660	217273	62.28
CELEBRITY	EQ	13-Sep-2024	18.14	18.29	18.29	17.61	17.86	18.03	17.98	173486	31.19	748	107435	61.93
CELLECOR	SM	13-Sep-2024	51.90	53.80	53.90	49.55	51.50	52.30	51.69	3594000	1857.82	516	1752000	48.75
CELLO	EQ	13-Sep-2024	920.10	921.95	925.40	910.00	916.00	916.00	917.02	63609	583.31	7029	35537	55.87
CELLPOINT	SM	13-Sep-2024	33.40	33.75	33.90	33.45	33.90	33.90	33.70	13200	4.45	11	9600	72.73
CENTENKA	EQ	13-Sep-2024	758.35	763.80	775.65	751.40	754.10	756.60	762.26	42487	323.86	2392	26628	62.67
CENTEXT	BE	13-Sep-2024	26.27	26.27	26.50	25.11	26.00	26.04	26.05	97254	25.33	642	-	-
CENTRALBK	EQ	13-Sep-2024	58.63	59.00	60.78	58.67	59.79	59.82	59.95	6765219	4055.86	30406	1938830	28.66
CENTRUM	EQ	13-Sep-2024	35.71	35.71	36.90	35.46	35.65	35.66	35.93	398210	143.08	2829	205358	51.57
CENTUM	EQ	13-Sep-2024	1719.05	1736.25	1764.00	1713.25	1750.00	1752.20	1737.28	10709	186.05	2753	5541	51.74
CENTURYPLY	EQ	13-Sep-2024	801.15	802.85	812.00	796.50	809.00	807.45	805.34	86968	700.39	8567	43888	50.46
CENTURYTEX	EQ	13-Sep-2024	2783.10	2783.10	2925.00	2733.10	2858.70	2896.10	2860.99	1572695	44994.60	104149	237128	15.08
CERA	EQ	13-Sep-2024	8458.70	8546.05	8546.05	8430.05	8434.90	8452.90	8456.55	15502	1310.93	6135	5853	37.76
CEREBRAINT	BE	13-Sep-2024	14.33	14.04	14.04	14.04	14.04	14.04	14.04	205290	28.82	94	-	-
CESC	EQ	13-Sep-2024	195.00	196.00	202.40	195.65	197.48	197.53	199.30	9482841	18899.53	76238	1968366	20.76
CGCL	EQ	13-Sep-2024	213.03	214.00	221.95	211.98	213.50	214.16	217.35	393595	855.49	9860	130717	33.21
CGPOWER	EQ	13-Sep-2024	729.15	729.15	737.65	711.55	714.00	713.70	725.50	3410744	24744.93	82398	1495180	43.84
CGRAPHICS	SM	13-Sep-2024	192.00	192.00	192.00	188.00	189.00	189.95	189.90	9600	18.23	6	8000	83.33
CHALET	EQ	13-Sep-2024	895.45	900.00	909.70	882.55	895.00	888.00	896.62	136909	1227.56	10174	59554	43.50
CHAMBLFERT	EQ	13-Sep-2024	507.70	507.35	514.40	505.50	507.50	507.65	509.59	879569	4482.16	15619	283153	32.19
CHAVDA	SM	13-Sep-2024	193.40	194.15	199.00	194.00	194.50	194.95	196.13	120000	235.35	112	70000	58.33
CHEMBOND	EQ	13-Sep-2024	602.55	610.40	623.00	604.20	616.00	617.25	614.82	13451	82.70	1825	9161	68.11
CHEMCON	EQ	13-Sep-2024	262.75	263.25	268.95	262.55	264.00	263.80	265.56	50114	133.08	3509	24853	49.59
CHEMFAB	EQ	13-Sep-2024	922.35	938.00	950.00	910.00	914.80	914.05	930.25	18875	175.59	1742	11030	58.44
CHEMPLASTS	EQ	13-Sep-2024	490.60	495.00	495.70	489.10	489.10	490.30	492.05	45903	225.87	3314	21637	47.14
CHENNPETRO	EQ	13-Sep-2024	881.20	886.00	891.95	872.25	882.00	881.35	881.21	498604	4393.74	28607	210496	42.22
CHETANA	SM	13-Sep-2024	87.30	88.95	89.70	85.50	86.90	87.05	88.12	40000	35.25	25	28800	72.00
CHEVIOT	EQ	13-Sep-2024	1447.25	1457.00	1472.80	1452.05	1457.10	1458.90	1461.19	5247	76.67	950	3764	71.74
CHOICEIN	EQ	13-Sep-2024	453.75	454.85	460.80	453.55	458.00	457.45	456.71	573394	2618.73	9977	89224	15.56
CHOLAFIN	EQ	13-Sep-2024	1575.55	1580.00	1594.00	1568.80	1578.00	1574.50	1579.73	1115661	17624.47	39630	619897	55.56
CHOLAHLDNG	EQ	13-Sep-2024	1857.50	1864.95	1912.05	1845.00	1911.00	1896.55	1877.19	730672	13716.11	21664	651979	89.23
CIEINDIA	EQ	13-Sep-2024	560.30	562.35	565.30	556.95	561.70	561.70	560.93	111845	627.37	8717	51357	45.92
CIGNITITEC	EQ	13-Sep-2024	1390.90	1394.00	1394.00	1382.40	1388.50	1388.40	1388.74	118429	1644.68	4517	79411	67.05
CINELINE	EQ	13-Sep-2024	118.64	118.64	126.50	118.64	125.02	125.51	123.71	87932	108.78	1564	67789	77.09
CINEVISTA	BE	13-Sep-2024	21.81	22.25	22.39	21.60	22.24	22.08	22.02	14810	3.26	64	-	-
CIPLA	EQ	13-Sep-2024	1657.25	1658.90	1669.20	1643.50	1660.00	1659.70	1657.58	747149	12384.62	45814	415089	55.56
CLEAN	EQ	13-Sep-2024	1571.95	1572.00	1592.45	1558.55	1575.50	1573.20	1575.36	140458	2212.72	20037	72461	51.59
CLEDUCATE	BE	13-Sep-2024	119.49	120.98	125.00	119.00	121.90	121.79	121.55	192864	234.42	945	-	-
CLOUD	ST	13-Sep-2024	22.75	22.75	23.50	22.70	23.45	23.40	23.18	121000	28.05	107	106000	87.60
CLSEL	EQ	13-Sep-2024	227.23	229.00	231.45	227.86	231.00	230.45	229.73	122978	282.52	3507	75773	61.62
CLSL	SM	13-Sep-2024	61.25	61.20	62.00	60.00	60.00	60.40	61.21	54000	33.05	27	36000	66.67
CMMIPL	ST	13-Sep-2024	2.65	2.65	2.65	2.60	2.60	2.60	2.61	33000	0.86	7	33000	100.00
CMNL	SM	13-Sep-2024	107.30	108.95	118.00	106.60	118.00	118.00	114.59	504000	577.52	306	369000	73.21
CMRSL	SM	13-Sep-2024	107.15	111.00	112.50	108.05	112.50	112.50	111.29	19200	21.37	22	15200	79.17
CMSINFO	EQ	13-Sep-2024	552.10	554.05	568.15	551.00	564.00	564.45	562.87	538637	3031.82	19424	264229	49.06
COALINDIA	EQ	13-Sep-2024	495.65	497.00	497.85	489.50	490.30	490.25	492.27	8093877	39843.87	101448	4509102	55.71
COASTCORP	EQ	13-Sep-2024	261.80	262.95	279.75	262.05	268.10	272.15	273.52	66360	181.50	2566	38066	57.36
COCHINSHIP	EQ	13-Sep-2024	1812.65	1812.65	1859.90	1794.05	1818.80	1816.80	1828.32	1026595	18769.41	58494	259315	25.26
COFFEEDAY	BE	13-Sep-2024	35.18	35.50	36.70	35.17	36.45	36.37	36.11	679245	245.27	1713	-	-
COFORGE	EQ	13-Sep-2024	6876.50	6900.00	7043.95	6814.90	7003.00	7013.75	6925.17	649973	45011.76	64532	174903	26.91
COLPAL	EQ	13-Sep-2024	3642.95	3672.00	3672.00	3582.05	3621.55	3624.75	3618.99	255447	9244.59	33476	134141	52.51
COMMITTED	SM	13-Sep-2024	59.45	58.95	58.95	57.15	57.15	57.15	58.40	6400	3.74	4	4800	75.00
COMMOIETF	EQ	13-Sep-2024	94.14	94.80	94.90	93.69	94.88	94.37	94.51	57961	54.78	574	28308	48.84
COMPUSOFT	EQ	13-Sep-2024	38.87	39.10	40.00	38.00	38.19	38.22	38.62	387647	149.71	3197	208650	53.82
COMSYN	EQ	13-Sep-2024	67.90	69.60	69.60	67.01	67.01	67.46	68.10	50542	34.42	1360	10997	21.76
CONCOR	EQ	13-Sep-2024	951.30	955.30	966.60	953.15	959.05	961.35	961.86	1726021	16601.92	56218	873138	50.59
CONCORDBIO	EQ	13-Sep-2024	2004.75	2000.00	2138.75	1988.45	2069.85	2079.30	2088.94	435094	9088.83	46052	149676	34.40
CONFIPET	EQ	13-Sep-2024	87.77	88.00	91.25	87.37	91.10	90.78	90.05	2743530	2470.48	15249	1319724	48.10
CONS	EQ	13-Sep-2024	126.15	121.78	128.00	121.77	126.25	126.16	126.86	4041	5.13	104	3444	85.23
CONSOFINVT	EQ	13-Sep-2024	218.66	222.40	224.93	218.01	219.40	218.95	220.40	16235	35.78	1270	8416	51.84
CONSUMBEES	EQ	13-Sep-2024	138.14	138.99	140.00	137.50	137.76	137.64	137.91	253240	349.24	2637	218075	86.11
CONSUMIETF	EQ	13-Sep-2024	128.09	129.18	133.85	127.01	129.50	127.91	127.95	39744	50.85	595	23843	59.99
CONTI	ST	13-Sep-2024	67.00	63.80	66.00	63.80	66.00	66.00	64.16	73326	47.05	19	69993	95.45
CONTROLPR	EQ	13-Sep-2024	800.20	800.20	812.00	798.00	803.70	801.90	801.94	49408	396.22	5804	34381	69.59
COOLCAPS	SM	13-Sep-2024	387.95	400.00	415.00	355.10	384.60	398.15	372.53	621500	2315.28	585	594000	95.58
CORALFINAC	BE	13-Sep-2024	60.72	61.00	61.99	58.00	59.39	58.93	59.03	84004	49.59	708	-	-
CORDSCABLE	BE	13-Sep-2024	208.15	209.00	214.85	205.10	206.95	205.53	207.40	17294	35.87	288	-	-
COROMANDEL	EQ	13-Sep-2024	1692.35	1690.20	1709.55	1686.80	1689.70	1694.40	1695.30	292163	4953.03	16061	176932	60.56
COSMOFIRST	EQ	13-Sep-2024	807.05	810.25	821.35	793.00	797.00	794.60	804.78	79580	640.44	6419	43530	54.70
COUNCODOS	BE	13-Sep-2024	7.57	7.40	7.68	7.40	7.55	7.53	7.49	39358	2.95	199	-	-
CPS	SM	13-Sep-2024	251.90	259.50	259.50	259.50	259.50	259.50	259.50	600	1.56	1	600	100.00
CPSEETF	EQ	13-Sep-2024	98.26	98.36	99.89	97.70	97.94	97.88	98.30	2558010	2514.46	22989	1347385	52.67
CRAFTSMAN	EQ	13-Sep-2024	6112.45	6178.30	6423.90	6090.00	6311.00	6332.00	6222.14	50149	3120.34	7395	24539	48.93
CRAYONS	SM	13-Sep-2024	119.00	120.15	120.15	119.00	120.00	120.00	119.83	25000	29.96	10	18000	72.00
CREATIVE	EQ	13-Sep-2024	906.00	907.00	923.00	875.05	899.10	893.15	898.84	52904	475.52	6465	20058	37.91
CREATIVEYE	BE	13-Sep-2024	6.34	6.35	6.58	6.05	6.38	6.21	6.30	14278	0.90	88	-	-
CREDITACC	EQ	13-Sep-2024	1253.65	1275.00	1275.05	1240.90	1265.00	1260.95	1254.94	244198	3064.54	19417	125201	51.27
CREST	EQ	13-Sep-2024	448.80	444.25	464.80	444.25	460.00	461.10	455.45	42235	192.36	2448	17531	41.51
CRISIL	EQ	13-Sep-2024	4674.10	4685.00	4766.00	4627.45	4689.00	4666.55	4693.02	34432	1615.90	7126	20079	58.31
CROMPTON	EQ	13-Sep-2024	459.00	460.20	461.50	450.70	452.80	451.75	453.47	1868057	8471.13	35155	1154362	61.79
CROWN	BE	13-Sep-2024	233.50	221.85	245.15	221.85	245.15	245.15	231.14	58398	134.98	604	-	-
CSBBANK	EQ	13-Sep-2024	325.05	327.30	330.30	319.85	320.00	322.20	324.33	456525	1480.66	11894	329890	72.26
CSLFINANCE	EQ	13-Sep-2024	443.25	449.90	460.65	446.50	450.90	452.70	453.06	22785	103.23	4128	9821	43.10
CTE	BE	13-Sep-2024	95.50	95.50	96.00	95.50	95.99	95.99	95.62	5946	5.69	45	-	-
CUB	EQ	13-Sep-2024	165.66	166.50	172.22	165.78	171.10	171.12	170.40	3812613	6496.61	29065	828536	21.73
CUBEXTUB	BE	13-Sep-2024	98.29	98.20	100.97	97.40	100.80	100.84	99.00	9499	9.40	150	-	-
CUMMINSIND	EQ	13-Sep-2024	3822.85	3848.00	3848.00	3768.85	3790.00	3784.60	3799.92	523385	19888.21	32191	319526	61.05
CUPID	BE	13-Sep-2024	84.43	85.30	86.20	84.12	85.85	85.14	85.43	824753	704.60	2514	-	-
CYBERMEDIA	EQ	13-Sep-2024	26.94	26.86	27.38	26.11	26.49	26.38	26.71	63427	16.94	851	47708	75.22
CYBERTECH	BE	13-Sep-2024	233.30	233.95	236.90	229.50	233.00	231.50	232.27	76682	178.11	1255	-	-
CYIENT	EQ	13-Sep-2024	2118.40	2125.00	2139.90	2060.50	2131.00	2133.60	2104.10	324678	6831.56	29637	135886	41.85
CYIENTDLM	EQ	13-Sep-2024	716.10	721.95	721.95	700.20	703.40	703.50	707.26	304616	2154.44	20498	180817	59.36
DABUR	EQ	13-Sep-2024	664.75	665.65	667.70	651.25	659.00	660.90	659.19	2559794	16873.87	74133	1407548	54.99
DALBHARAT	EQ	13-Sep-2024	1887.35	1887.35	1913.15	1882.10	1902.90	1902.10	1901.98	117478	2234.41	11706	62290	53.02
DALMIASUG	EQ	13-Sep-2024	468.05	469.35	474.30	460.35	461.85	463.95	468.92	159503	747.94	9770	46842	29.37
DAMODARIND	EQ	13-Sep-2024	49.25	49.95	50.99	49.16	49.50	49.51	49.87	24720	12.33	600	15479	62.62
DANGEE	EQ	13-Sep-2024	7.01	7.01	7.11	6.94	6.96	6.96	6.99	139641	9.76	413	118388	84.78
DATAMATICS	EQ	13-Sep-2024	630.25	635.80	649.00	635.00	637.25	638.75	640.83	80908	518.48	6295	29182	36.07
DATAPATTNS	EQ	13-Sep-2024	2687.05	2694.95	2707.95	2667.05	2683.00	2684.95	2688.57	82301	2212.72	15063	31255	37.98
DAVANGERE	EQ	13-Sep-2024	6.69	6.70	6.78	6.62	6.67	6.66	6.68	5522660	368.68	10344	3476676	62.95
DBCORP	EQ	13-Sep-2024	335.20	335.20	338.60	327.75	332.35	330.45	332.74	144688	481.44	12904	62627	43.28
DBL	EQ	13-Sep-2024	553.45	551.90	582.45	551.80	564.00	563.70	570.64	788928	4501.91	26268	197752	25.07
DBOL	EQ	13-Sep-2024	132.01	133.05	134.45	131.08	131.27	131.65	132.48	62951	83.40	1953	29224	46.42
DBREALTY	EQ	13-Sep-2024	192.51	193.50	194.15	190.45	192.40	192.34	192.28	1239858	2383.98	12473	608240	49.06
DBSTOCKBRO	EQ	13-Sep-2024	47.24	47.24	49.44	46.82	46.96	47.20	47.61	62002	29.52	921	39881	64.32
DCAL	EQ	13-Sep-2024	201.09	201.50	203.78	198.09	200.80	199.46	200.14	615650	1232.15	16969	294712	47.87
DCBBANK	EQ	13-Sep-2024	120.00	120.19	122.55	119.64	120.89	120.73	120.95	1375521	1663.75	10947	752713	54.72
DCG	ST	13-Sep-2024	131.85	131.00	138.40	129.00	138.40	138.40	136.53	158400	216.26	95	156000	98.48
DCI	BE	13-Sep-2024	314.80	308.50	308.50	308.50	308.50	308.50	308.50	11051	34.09	426	-	-
DCM	BE	13-Sep-2024	95.45	96.00	96.00	94.50	95.74	95.22	94.98	10736	10.20	99	-	-
DCMFINSERV	BE	13-Sep-2024	9.99	9.79	9.79	9.79	9.79	9.79	9.79	1776	0.17	30	-	-
DCMNVL	BE	13-Sep-2024	220.62	220.62	225.70	217.05	220.00	219.99	220.02	26068	57.35	140	-	-
DCMSHRIRAM	EQ	13-Sep-2024	1099.30	1100.00	1110.00	1076.65	1084.00	1081.55	1093.30	87036	951.56	5582	58625	67.36
DCMSRIND	EQ	13-Sep-2024	198.74	202.78	202.78	198.00	199.80	199.68	199.39	163098	325.19	5758	89569	54.92
DCW	EQ	13-Sep-2024	92.64	92.90	97.50	92.90	96.45	96.64	96.19	9257911	8905.09	45711	3095327	33.43
DCXINDIA	BE	13-Sep-2024	330.80	330.80	339.90	330.00	335.50	336.85	336.01	173091	581.60	3462	-	-
DECCANCE	EQ	13-Sep-2024	642.50	639.15	646.95	636.00	643.00	641.90	641.59	6989	44.84	948	3596	51.45
DEEDEV	EQ	13-Sep-2024	332.80	333.05	338.50	329.00	329.90	330.15	333.45	112181	374.07	8006	57811	51.53
DEEM	SM	13-Sep-2024	108.35	108.00	111.00	106.80	108.90	108.90	109.16	18000	19.65	18	14000	77.78
DEEPAKFERT	EQ	13-Sep-2024	1009.50	1005.00	1023.45	992.35	996.90	1000.80	1006.71	594560	5985.50	23312	195285	32.85
DEEPAKNTR	EQ	13-Sep-2024	2923.05	2930.05	2969.25	2923.70	2926.00	2930.90	2946.00	97196	2863.39	10593	26008	26.76
DEEPENR	BE	13-Sep-2024	281.47	269.05	293.80	269.05	291.00	290.02	283.91	86030	244.25	687	-	-
DEEPINDS	EQ	13-Sep-2024	445.15	445.90	453.90	440.05	448.00	442.85	446.92	424538	1897.33	6286	143027	33.69
DELAPLEX	SM	13-Sep-2024	254.10	255.50	260.00	253.05	258.90	259.10	256.92	10800	27.75	18	9000	83.33
DELHIVERY	EQ	13-Sep-2024	418.05	418.05	422.75	412.00	414.75	413.80	416.37	581391	2420.76	15831	309070	53.16
DELPHIFX	BE	13-Sep-2024	258.45	258.40	258.40	254.00	256.95	256.95	255.42	11755	30.03	46	-	-
DELTACORP	EQ	13-Sep-2024	128.88	129.50	133.29	129.05	131.36	131.29	131.22	1809246	2374.04	11093	751805	41.55
DELTAMAGNT	EQ	13-Sep-2024	103.61	103.50	105.19	100.05	100.45	100.61	101.97	29159	29.73	838	16535	56.71
DEN	EQ	13-Sep-2024	51.18	51.23	52.72	51.20	52.00	51.76	51.98	1838404	955.63	9353	754740	41.05
DENEERS	SM	13-Sep-2024	187.00	180.55	189.90	180.55	186.00	186.00	186.85	14400	26.91	13	13200	91.67
DENORA	EQ	13-Sep-2024	1591.85	1598.20	1611.90	1578.10	1597.95	1590.55	1597.04	7119	113.69	1881	4144	58.21
DENTALKART	SM	13-Sep-2024	563.65	561.50	584.50	557.25	571.00	571.15	569.23	23750	135.19	74	14750	62.11
DESTINY	ST	13-Sep-2024	73.40	77.05	77.05	77.05	77.05	77.05	77.05	42000	32.36	11	42000	100.00
DEVIT	EQ	13-Sep-2024	130.37	131.01	131.50	128.00	129.00	128.63	129.65	29805	38.64	891	16954	56.88
DEVYANI	EQ	13-Sep-2024	186.68	187.75	192.00	186.05	190.00	189.91	190.24	4955345	9427.28	45319	2938344	59.30
DGCONTENT	BE	13-Sep-2024	37.91	37.99	39.80	37.23	38.35	38.75	39.28	13664	5.37	99	-	-
DHAMPURSUG	EQ	13-Sep-2024	212.15	212.50	214.79	210.00	212.90	212.71	213.47	190435	406.51	5159	86368	45.35
DHANBANK	EQ	13-Sep-2024	38.35	38.49	39.50	38.41	39.19	39.18	39.08	818107	319.71	6531	375915	45.95
DHANI	EQ	13-Sep-2024	52.18	52.40	54.23	52.16	52.75	52.89	53.35	3216877	1716.05	14519	1078748	33.53
DHANUKA	EQ	13-Sep-2024	1586.50	1588.00	1609.90	1565.00	1595.00	1593.35	1589.46	21086	335.15	4772	7408	35.13
DHARIWAL	SM	13-Sep-2024	147.30	147.00	154.00	146.55	152.00	152.05	151.46	75600	114.50	33	68400	90.48
DHARMAJ	EQ	13-Sep-2024	346.50	345.00	345.00	334.65	343.35	340.05	341.31	102059	348.34	6478	57348	56.19
DHRUV	BE	13-Sep-2024	129.20	131.78	131.78	131.78	131.78	131.78	131.78	1662	2.19	12	-	-
DHTL	ST	13-Sep-2024	115.55	115.55	115.55	115.55	115.55	115.55	115.55	800	0.92	1	800	100.00
DHUNINV	EQ	13-Sep-2024	2334.30	2298.00	2565.00	2252.70	2466.00	2471.20	2435.48	26494	645.26	5319	9369	35.36
DIACABS	BE	13-Sep-2024	1360.00	1359.95	1387.00	1359.00	1387.00	1387.00	1360.45	28720	390.72	226	-	-
DIAMINESQ	EQ	13-Sep-2024	553.85	559.85	559.85	552.75	555.00	556.25	555.90	3736	20.77	553	2431	65.07
DIAMONDYD	EQ	13-Sep-2024	815.10	820.00	821.95	812.00	818.00	815.85	816.61	60867	497.05	3767	30742	50.51
DICIND	BE	13-Sep-2024	721.25	723.25	735.00	723.25	735.00	735.00	732.30	911	6.67	14	-	-
DIGIDRIVE	BE	13-Sep-2024	46.11	46.50	47.99	46.11	47.55	47.30	47.34	21351	10.11	209	-	-
DIGIKORE	ST	13-Sep-2024	434.95	437.00	437.00	428.00	430.00	430.00	430.70	6800	29.29	33	6600	97.06
DIGISPICE	BE	13-Sep-2024	33.64	34.44	35.32	33.50	35.32	35.32	34.53	141534	48.88	468	-	-
DIGJAMLMTD	BE	13-Sep-2024	83.51	86.64	86.64	82.80	85.37	85.37	83.44	335	0.28	17	-	-
DIL	EQ	13-Sep-2024	5.92	5.91	6.05	5.91	6.00	6.00	5.98	564766	33.75	1276	333548	59.06
DISHTV	EQ	13-Sep-2024	13.95	14.05	14.22	13.95	14.04	14.00	14.10	12102095	1706.14	7987	5893050	48.69
DIVGIITTS	EQ	13-Sep-2024	624.35	628.80	635.00	613.10	615.65	616.35	616.62	33329	205.51	3365	16138	48.42
DIVISLAB	EQ	13-Sep-2024	5482.80	5465.05	5531.75	5403.05	5492.40	5498.65	5475.04	401361	21974.67	42782	195600	48.73
DIVOPPBEES	EQ	13-Sep-2024	87.74	88.99	88.99	87.54	87.95	87.90	87.88	88158	77.48	1365	73854	83.77
DIXON	EQ	13-Sep-2024	12852.60	12923.85	13120.00	12790.00	13027.85	13027.65	12968.25	361553	46887.08	50075	101508	28.08
DJML	BE	13-Sep-2024	133.72	132.00	132.00	131.04	131.04	131.04	131.22	2166	2.84	29	-	-
DKEGL	SM	13-Sep-2024	73.50	72.00	77.00	61.20	77.00	77.00	69.75	31500	21.97	17	7500	23.81
DLF	EQ	13-Sep-2024	835.90	840.00	866.45	836.05	866.00	863.60	858.38	4679178	40165.06	102096	1682207	35.95
DLINKINDIA	EQ	13-Sep-2024	676.95	682.40	697.80	672.05	683.00	685.10	684.73	258814	1772.17	14556	90717	35.05
DMART	EQ	13-Sep-2024	5238.55	5250.90	5255.85	5155.00	5192.90	5187.05	5217.58	395545	20637.86	54707	213655	54.02
DMCC	EQ	13-Sep-2024	288.75	290.30	290.30	284.05	284.10	284.80	286.21	5464	15.64	744	2515	46.03
DNAMEDIA	BE	13-Sep-2024	5.75	5.86	5.86	5.86	5.86	5.86	5.86	40486	2.37	58	-	-
DODLA	EQ	13-Sep-2024	1225.40	1225.40	1254.00	1217.05	1241.00	1244.80	1235.35	43793	540.99	6174	24360	55.63
DOLATALGO	EQ	13-Sep-2024	175.21	175.90	179.00	173.97	174.90	175.10	176.21	640184	1128.06	11399	295341	46.13
DOLLAR	EQ	13-Sep-2024	515.40	516.00	522.95	510.90	520.00	517.40	517.65	86418	447.34	4442	49693	57.50
DOLLEX	SM	13-Sep-2024	35.40	34.85	36.95	34.85	36.95	36.95	35.76	16000	5.72	4	12000	75.00
DOLPHIN	BE	13-Sep-2024	631.60	643.90	643.90	627.00	630.60	632.05	635.86	1441	9.16	109	-	-
DOMS	EQ	13-Sep-2024	2810.85	2839.90	2867.30	2782.25	2849.00	2841.70	2832.90	70603	2000.12	12160	19999	28.33
DONEAR	BE	13-Sep-2024	120.89	122.00	125.75	120.12	125.00	124.81	123.43	44122	54.46	309	-	-
DPABHUSHAN	EQ	13-Sep-2024	1616.15	1628.75	1740.00	1619.20	1691.05	1698.45	1697.63	172822	2933.87	19391	48692	28.17
DPEL	SM	13-Sep-2024	83.95	82.05	89.90	82.05	85.10	86.05	86.89	60000	52.13	20	42000	70.00
DPSCLTD	EQ	13-Sep-2024	19.16	19.23	19.35	18.90	18.92	18.92	19.02	441128	83.90	2725	272856	61.85
DPWIRES	EQ	13-Sep-2024	399.90	403.90	419.95	400.70	416.60	415.95	412.12	55862	230.22	5401	28232	50.54
DRCSYSTEMS	BE	13-Sep-2024	25.79	26.74	26.74	25.26	26.10	26.24	26.29	56996	14.98	390	-	-
DREAMFOLKS	EQ	13-Sep-2024	501.25	505.00	505.00	498.50	499.00	500.40	502.21	100150	502.96	6127	58681	58.59
DREDGECORP	BE	13-Sep-2024	843.00	846.50	885.10	840.00	884.00	882.40	875.25	35097	307.19	880	-	-
DRONE	ST	13-Sep-2024	254.80	260.00	264.35	252.60	262.00	260.50	259.32	80000	207.45	76	76000	95.00
DRREDDY	EQ	13-Sep-2024	6683.85	6686.40	6699.05	6647.00	6663.60	6660.70	6663.50	239515	15960.09	41138	171433	71.58
DRSDILIP	SM	13-Sep-2024	109.80	115.00	120.75	102.60	102.60	108.75	113.84	6400	7.29	7	4000	62.50
DSSL	EQ	13-Sep-2024	1442.25	1456.65	1502.00	1441.05	1480.00	1483.55	1479.00	39669	586.71	6227	16973	42.79
DTIL	EQ	13-Sep-2024	252.91	254.20	265.00	254.20	255.98	255.85	257.09	13419	34.50	668	5752	42.86
DTL	SM	13-Sep-2024	156.00	135.05	162.90	135.05	162.90	162.90	157.44	10800	17.00	9	9600	88.89
DUCOL	ST	13-Sep-2024	140.00	135.10	138.55	133.80	135.00	135.00	134.95	8800	11.88	11	8000	90.91
DUCON	BE	13-Sep-2024	9.60	9.50	10.08	9.17	9.98	9.93	9.85	1807919	178.10	1912	-	-
DUCON-RE	BE	13-Sep-2024	1.88	2.00	2.63	1.22	2.10	1.76	1.99	3114992	62.13	2840	-	-
DUGLOBAL	SM	13-Sep-2024	66.00	63.65	72.00	62.00	67.30	67.65	68.50	150000	102.75	59	92500	61.67
DURLAX	SM	13-Sep-2024	67.80	66.50	67.40	66.00	66.50	66.50	66.63	46000	30.65	23	30000	65.22
DVL	EQ	13-Sep-2024	484.15	484.15	499.10	482.25	489.00	486.50	490.27	106784	523.53	8753	38143	35.72
DWARKESH	EQ	13-Sep-2024	71.25	71.30	72.15	71.21	71.98	71.73	71.87	475984	342.09	4464	209765	44.07
DYCL	EQ	13-Sep-2024	535.45	542.00	544.00	532.20	535.95	535.40	539.09	14873	80.18	1715	8118	54.58
DYNAMATECH	EQ	13-Sep-2024	7866.70	7925.00	7980.00	7811.00	7849.95	7840.50	7874.83	3903	307.35	1306	2097	53.73
DYNAMIC	SM	13-Sep-2024	271.45	275.00	275.00	270.00	270.00	270.05	272.39	14000	38.13	14	12000	85.71
DYNPRO	BE	13-Sep-2024	403.05	403.80	414.90	400.00	407.00	407.25	406.25	10251	41.64	193	-	-
E2E	BE	13-Sep-2024	2782.60	2845.00	2845.00	2710.10	2790.00	2784.20	2773.41	15671	434.62	1456	-	-
EASEMYTRIP	EQ	13-Sep-2024	41.09	41.23	42.38	41.00	41.89	41.98	41.71	14337050	5980.66	42839	4095082	28.56
EBBETF0425	EQ	13-Sep-2024	1235.76	1272.85	1272.85	1235.15	1236.00	1236.27	1239.73	1439	17.84	57	1058	73.52
EBBETF0430	EQ	13-Sep-2024	1406.21	1364.00	1409.89	1364.00	1408.00	1408.01	1406.58	27808	391.14	264	27501	98.90
EBBETF0431	EQ	13-Sep-2024	1256.27	1258.98	1259.99	1255.80	1257.01	1259.21	1257.76	6199	77.97	162	4782	77.14
EBBETF0433	EQ	13-Sep-2024	1150.81	1150.01	1153.99	1149.50	1151.01	1151.66	1151.37	2136	24.59	42	1960	91.76
ECLERX	EQ	13-Sep-2024	2795.20	2801.10	2864.05	2777.50	2820.00	2813.80	2814.37	77308	2175.74	12394	45229	58.50
ECOSMOBLTY	EQ	13-Sep-2024	502.90	505.00	505.90	487.50	493.00	496.10	494.42	1533976	7584.32	39845	262253	17.10
EDELWEISS	EQ	13-Sep-2024	113.77	115.00	125.14	114.01	125.14	125.14	123.42	9162485	11308.46	19449	4934737	53.86
EFACTOR	SM	13-Sep-2024	250.80	250.80	268.00	241.60	261.00	263.35	258.39	48000	124.03	57	39200	81.67
EFFWA	SM	13-Sep-2024	302.55	307.00	307.00	287.45	287.45	287.45	296.61	152000	450.85	94	116800	76.84
EFORCE	SM	13-Sep-2024	72.35	74.00	78.85	74.00	75.55	75.55	75.54	49200	37.17	41	40800	82.93
EGOLD	EQ	13-Sep-2024	73.50	74.85	74.85	73.80	74.70	74.70	74.64	15970	11.92	54	15017	94.03
EICHERMOT	EQ	13-Sep-2024	4875.00	4857.90	4881.40	4828.00	4874.00	4858.30	4858.49	315869	15346.45	30757	141797	44.89
EIDPARRY	EQ	13-Sep-2024	808.75	810.00	815.40	805.00	810.00	810.50	810.83	256794	2082.15	15633	108461	42.24
EIFFL	EQ	13-Sep-2024	173.41	174.30	177.02	173.21	174.00	174.36	174.29	38829	67.68	413	35148	90.52
EIHAHOTELS	EQ	13-Sep-2024	427.40	433.80	433.80	415.55	425.00	420.25	423.49	45484	192.62	5713	22339	49.11
EIHOTEL	EQ	13-Sep-2024	383.80	383.90	386.15	377.00	380.30	380.10	381.57	841481	3210.88	13860	651915	77.47
EIMCOELECO	BE	13-Sep-2024	2916.35	2998.00	2998.00	2903.00	2925.80	2929.10	2941.22	1690	49.71	185	-	-
EKC	EQ	13-Sep-2024	184.15	184.24	204.40	183.63	201.90	200.73	198.50	6587819	13076.54	74479	1689450	25.65
ELDEHSG	EQ	13-Sep-2024	973.45	971.95	973.00	964.50	964.70	966.35	969.85	683	6.62	95	483	70.72
ELECON	EQ	13-Sep-2024	622.65	622.65	644.90	620.05	635.00	638.05	638.37	418409	2671.00	18593	228058	54.51
ELECTCAST	EQ	13-Sep-2024	230.55	231.60	236.60	228.41	230.61	230.91	232.48	4669461	10855.76	53129	2029981	43.47
ELECTHERM	BE	13-Sep-2024	987.25	1018.75	1036.60	983.10	1030.15	1035.95	1029.35	33375	343.54	702	-	-
ELGIEQUIP	EQ	13-Sep-2024	729.60	729.00	734.00	717.00	723.60	720.75	727.42	203898	1483.20	11568	92781	45.50
ELGIRUBCO	BE	13-Sep-2024	103.05	100.98	103.05	100.98	103.05	103.05	101.20	47630	48.20	147	-	-
ELIN	EQ	13-Sep-2024	258.09	259.70	264.60	256.35	262.50	262.71	261.21	445264	1163.09	10892	185599	41.68
EMAMILTD	EQ	13-Sep-2024	809.70	807.00	809.00	786.20	789.75	788.05	790.71	520247	4113.63	27483	299816	57.63
EMAMIPAP	EQ	13-Sep-2024	124.22	124.90	129.62	124.90	127.30	127.46	128.05	77200	98.86	2452	37550	48.64
EMAMIREAL	BE	13-Sep-2024	106.92	105.35	108.00	104.00	105.00	104.94	105.47	60506	63.81	413	-	-
EMBASSY	RR	13-Sep-2024	391.61	393.64	394.00	385.50	386.12	386.71	391.69	3098504	12136.64	11680	3061036	98.79
EMBDL	EQ	13-Sep-2024	128.88	129.35	133.49	128.70	129.50	129.62	130.94	4962525	6497.82	28027	1801385	36.30
EMCURE	EQ	13-Sep-2024	1442.20	1442.25	1448.90	1414.00	1420.15	1422.35	1429.35	57444	821.08	6094	17925	31.20
EMIL	EQ	13-Sep-2024	215.90	217.05	221.15	216.00	216.55	216.38	218.16	738211	1610.47	15918	381754	51.71
EMKAY	BE	13-Sep-2024	186.66	190.39	190.39	190.39	190.39	190.39	190.39	4307	8.20	35	-	-
EMMBI	EQ	13-Sep-2024	143.62	145.94	150.20	141.30	142.50	143.02	146.66	380713	558.37	6035	122779	32.25
EMMIL	SM	13-Sep-2024	443.00	450.00	487.30	432.00	480.00	480.60	463.30	91000	421.61	75	73000	80.22
EMSLIMITED	EQ	13-Sep-2024	802.15	805.00	813.80	787.05	790.00	791.90	799.26	193952	1550.19	11142	113101	58.31
EMUDHRA	EQ	13-Sep-2024	845.50	845.00	849.85	836.75	838.35	841.40	843.16	52649	443.91	5791	21457	40.75
ENDURANCE	EQ	13-Sep-2024	2471.15	2471.15	2475.00	2435.00	2455.15	2453.90	2456.08	24419	599.75	5311	11937	48.88
ENERGYDEV	BE	13-Sep-2024	25.88	25.88	26.50	25.30	26.33	26.19	26.23	36107	9.47	295	-	-
ENFUSE	ST	13-Sep-2024	170.50	171.00	171.20	169.00	169.00	169.00	170.49	8400	14.32	7	8400	100.00
ENGINERSIN	EQ	13-Sep-2024	226.91	227.75	228.70	222.02	223.80	223.05	225.00	5490923	12354.73	53186	1630689	29.70
ENIL	EQ	13-Sep-2024	193.08	194.90	205.38	193.99	203.35	203.90	200.56	64625	129.61	3569	30871	47.77
ENSER	SM	13-Sep-2024	275.00	271.50	271.50	261.90	268.80	263.75	264.87	36000	95.35	17	30000	83.33
ENTERO	EQ	13-Sep-2024	1460.15	1474.45	1474.45	1425.00	1435.00	1432.15	1452.44	18862	273.96	3758	11830	62.72
EPACK	EQ	13-Sep-2024	316.45	319.00	356.50	319.00	346.00	345.80	341.11	8615841	29389.47	144731	2241701	26.02
EPIGRAL	EQ	13-Sep-2024	2095.55	2085.00	2105.35	2036.35	2046.00	2047.60	2057.38	60074	1235.95	8445	20265	33.73
EPL	EQ	13-Sep-2024	248.81	250.00	260.51	250.00	258.20	258.61	256.75	2534259	6506.66	39489	1066649	42.09
EQUAL50ADD	EQ	13-Sep-2024	336.24	336.49	339.94	335.00	336.57	335.92	336.26	5577	18.75	207	4136	74.16
EQUIPPP	BE	13-Sep-2024	22.52	23.00	23.47	22.53	22.90	23.02	23.07	5012	1.16	52	-	-
EQUITASBNK	EQ	13-Sep-2024	82.07	82.49	86.48	82.32	84.90	85.31	85.67	19092124	16356.64	81828	5056225	26.48
ERIS	EQ	13-Sep-2024	1435.35	1442.50	1442.50	1350.05	1391.00	1392.45	1390.30	320081	4450.08	30463	129126	40.34
EROSMEDIA	EQ	13-Sep-2024	17.93	17.90	18.11	17.84	18.04	17.98	18.00	217883	39.21	943	128338	58.90
ESABINDIA	EQ	13-Sep-2024	6216.00	6244.00	6293.30	6170.00	6200.00	6188.95	6221.02	2888	179.66	1234	1876	64.96
ESAFSFB	EQ	13-Sep-2024	49.57	49.75	50.38	49.30	50.01	50.00	50.00	690169	345.12	6656	386956	56.07
ESCONET	ST	13-Sep-2024	365.60	381.00	383.85	380.00	383.85	383.85	382.84	79200	303.21	65	77600	97.98
ESCORTS	EQ	13-Sep-2024	3791.25	3800.00	3836.65	3787.30	3803.00	3812.55	3813.90	261875	9987.65	25930	44017	16.81
ESFL	SM	13-Sep-2024	384.70	394.00	403.90	365.50	365.50	378.90	388.96	864600	3362.98	902	457800	52.95
ESG	EQ	13-Sep-2024	43.03	43.03	43.12	42.92	43.04	43.02	43.00	24596	10.58	296	23142	94.09
ESILVER	EQ	13-Sep-2024	85.19	86.20	88.20	86.20	87.55	88.13	87.44	44605	39.00	231	26415	59.22
ESPRIT	SM	13-Sep-2024	105.60	106.00	108.60	106.00	107.40	106.35	106.60	44800	47.76	28	38400	85.71
ESSARSHPNG	BE	13-Sep-2024	42.28	41.05	44.00	41.05	42.55	42.88	42.80	122197	52.30	837	-	-
ESSENTIA	EQ	13-Sep-2024	3.87	3.90	4.25	3.87	4.25	4.23	4.15	20486397	851.11	12923	11297372	55.15
ESTER	EQ	13-Sep-2024	164.18	162.00	173.80	162.00	166.50	166.15	168.97	1543990	2608.95	34270	388295	25.15
ETHOSLTD	EQ	13-Sep-2024	3294.15	3319.85	3524.95	3265.10	3375.45	3383.10	3428.13	75560	2590.30	12155	27620	36.55
EUREKAFORB	EQ	13-Sep-2024	535.15	541.95	548.80	526.70	542.00	541.20	539.43	436522	2354.71	18596	263999	60.48
EUROBOND	SM	13-Sep-2024	187.00	188.00	192.45	188.00	191.00	191.00	190.74	6000	11.44	6	6000	100.00
EUROTEXIND	EQ	13-Sep-2024	14.83	15.53	15.57	14.87	15.05	15.05	15.35	4412	0.68	63	4121	93.40
EVEREADY	EQ	13-Sep-2024	451.95	453.70	468.00	449.15	467.00	464.60	460.00	379234	1744.47	15201	214689	56.61
EVERESTIND	EQ	13-Sep-2024	1140.85	1152.25	1157.35	1130.00	1149.90	1139.75	1144.21	11174	127.85	1844	4580	40.99
EVINDIA	EQ	13-Sep-2024	33.68	33.97	34.00	33.75	33.97	33.94	33.89	431241	146.13	2627	291785	67.66
EXCEL	EQ	13-Sep-2024	0.76	0.77	0.77	0.75	0.77	0.76	0.76	10326264	78.56	5273	3424147	33.16
EXCELINDUS	EQ	13-Sep-2024	1593.35	1598.75	1618.35	1575.00	1590.00	1581.25	1589.56	16310	259.26	2626	7158	43.89
EXICOM	BE	13-Sep-2024	355.65	357.00	360.00	344.15	345.00	346.55	351.96	277149	975.44	6503	-	-
EXIDEIND	EQ	13-Sep-2024	479.85	479.80	488.75	477.50	485.50	485.40	483.51	2611944	12628.97	42510	967375	37.04
EXPLEOSOL	EQ	13-Sep-2024	1306.40	1312.05	1364.70	1312.05	1349.70	1349.65	1341.81	28167	377.95	5108	15740	55.88
EXXARO	EQ	13-Sep-2024	83.77	84.11	84.96	83.06	84.00	84.23	84.11	49699	41.80	1618	28939	58.23
FACT	EQ	13-Sep-2024	994.25	1002.80	1014.00	990.00	998.90	996.10	1002.52	259502	2601.56	16350	53235	20.51
FAIRCHEMOR	EQ	13-Sep-2024	1238.55	1245.50	1274.00	1245.00	1268.70	1261.75	1259.11	13127	165.28	3213	6855	52.22
FALCONTECH	SM	13-Sep-2024	53.75	54.00	54.75	54.00	54.60	54.65	54.44	10800	5.88	9	10800	100.00
FAZE3Q	EQ	13-Sep-2024	470.60	470.60	481.45	466.35	471.10	472.50	471.82	16656	78.59	2166	6187	37.15
FCL	EQ	13-Sep-2024	404.50	405.10	409.40	399.05	399.40	400.25	402.25	715507	2878.15	22630	312050	43.61
FCSSOFT	EQ	13-Sep-2024	3.66	3.68	3.74	3.66	3.67	3.67	3.68	2986620	110.04	6365	1596126	53.44
FDC	EQ	13-Sep-2024	612.65	608.00	625.00	592.55	597.00	597.25	608.44	2630545	16005.35	62518	518906	19.73
FEDERALBNK	EQ	13-Sep-2024	183.58	183.52	187.75	183.51	186.70	186.52	186.43	7965898	14851.11	63733	3874014	48.63
FEDFINA	EQ	13-Sep-2024	117.89	118.33	123.47	118.33	122.20	122.40	121.79	1063385	1295.07	10705	634178	59.64
FEL	BZ	13-Sep-2024	0.90	0.91	0.91	0.88	0.89	0.88	0.90	458768	4.11	425	-	-
FELDVR	BE	13-Sep-2024	5.47	5.21	5.68	5.21	5.40	5.49	5.50	8879	0.49	45	-	-
FELIX	SM	13-Sep-2024	247.70	251.95	253.50	245.10	251.30	251.70	249.69	84000	209.74	151	57000	67.86
FIBERWEB	BE	13-Sep-2024	48.99	48.99	50.00	48.01	48.30	48.59	48.94	37203	18.21	271	-	-
FIDEL	SM	13-Sep-2024	126.70	126.70	126.70	121.00	126.00	126.00	125.24	7000	8.77	5	6000	85.71
FIEMIND	EQ	13-Sep-2024	1673.60	1689.00	1734.40	1678.05	1725.35	1724.80	1710.78	126555	2165.08	10113	66218	52.32
FILATEX	EQ	13-Sep-2024	68.12	69.50	71.00	68.00	68.92	68.62	69.44	10452826	7258.30	44550	3083577	29.50
FILATFASH	BE	13-Sep-2024	1.15	1.12	1.17	1.12	1.17	1.17	1.14	31006310	353.09	5545	-	-
FINCABLES	EQ	13-Sep-2024	1413.35	1420.95	1435.00	1405.20	1411.55	1423.15	1419.50	80431	1141.72	8479	32338	40.21
FINEORG	EQ	13-Sep-2024	5278.25	5349.50	5349.50	5270.05	5288.50	5299.85	5294.76	10412	551.29	3413	5457	52.41
FINIETF	EQ	13-Sep-2024	27.72	28.62	28.62	27.25	27.95	27.80	27.79	187154	52.02	1043	110237	58.90
FINOPB	EQ	13-Sep-2024	401.40	405.40	405.60	393.30	398.65	395.30	399.16	150437	600.49	7819	65375	43.46
FINPIPE	EQ	13-Sep-2024	307.75	307.75	310.30	305.65	307.00	306.65	307.63	262214	806.65	10507	147298	56.17
FIRSTCRY	EQ	13-Sep-2024	652.35	649.35	663.30	646.05	655.00	655.75	655.71	571772	3749.16	16423	367323	64.24
FIVESTAR	EQ	13-Sep-2024	743.00	750.00	754.95	740.85	751.00	750.40	747.73	854478	6389.20	23188	704043	82.39
FLAIR	EQ	13-Sep-2024	325.75	326.95	333.50	320.55	330.15	328.60	327.70	343956	1127.13	4948	242606	70.53
FLEXITUFF	BE	13-Sep-2024	86.18	81.87	89.40	81.87	87.40	87.40	86.27	47629	41.09	253	-	-
FLFL	BZ	13-Sep-2024	2.31	2.26	2.38	2.26	2.35	2.33	2.33	28302	0.66	91	-	-
FLUOROCHEM	EQ	13-Sep-2024	4296.45	4235.00	4450.00	4211.00	4387.35	4389.60	4337.70	394994	17133.65	24055	137723	34.87
FMCGIETF	EQ	13-Sep-2024	68.58	69.11	69.11	68.14	68.38	68.31	68.34	688134	470.24	4964	569822	82.81
FMGOETZE	EQ	13-Sep-2024	437.50	434.65	450.00	434.65	443.00	444.70	443.78	63647	282.45	4267	37782	59.36
FMNL	BE	13-Sep-2024	12.67	12.41	12.41	12.41	12.41	12.41	12.41	8005	0.99	44	-	-
FOCE	SM	13-Sep-2024	1650.00	1650.00	1725.00	1650.00	1725.00	1725.00	1698.39	6200	105.30	10	6200	100.00
FOCUS	BE	13-Sep-2024	114.06	111.77	111.80	111.77	111.77	111.77	111.78	272930	305.09	790	-	-
FOODSIN	EQ	13-Sep-2024	134.14	135.40	138.01	134.50	136.41	136.30	136.05	68295	92.92	2792	27943	40.92
FORCAS	SM	13-Sep-2024	111.25	114.00	117.90	108.50	109.25	110.25	112.41	89600	100.72	46	73600	82.14
FORCEMOT	EQ	13-Sep-2024	7080.30	7050.00	7300.00	7050.00	7189.00	7209.15	7214.79	37383	2697.10	10402	15049	40.26
FORTIS	EQ	13-Sep-2024	576.10	578.45	588.00	572.10	582.90	584.20	582.88	1115323	6500.96	40802	457509	41.02
FOSECOIND	EQ	13-Sep-2024	4651.95	4698.00	4698.00	4623.95	4674.90	4649.45	4664.18	1352	63.06	737	640	47.34
FROG	SM	13-Sep-2024	316.35	317.45	332.00	306.00	308.05	311.40	318.32	71200	226.64	170	47200	66.29
FSC	BZ	13-Sep-2024	2.51	2.41	2.63	2.41	2.63	2.63	2.62	81673	2.14	137	-	-
FSL	EQ	13-Sep-2024	318.45	320.30	320.35	308.15	310.40	311.05	313.57	2880956	9033.73	42540	1191274	41.35
FUSION	EQ	13-Sep-2024	307.55	311.00	314.50	308.05	308.95	308.80	310.68	190912	593.13	3418	100123	52.44
GABRIEL	EQ	13-Sep-2024	509.35	512.00	531.95	510.05	527.95	526.60	524.20	320426	1679.68	16217	141139	44.05
GAEL	EQ	13-Sep-2024	139.81	141.26	141.90	138.05	138.55	138.46	139.83	1561002	2182.81	14910	887277	56.84
GAIL	EQ	13-Sep-2024	220.64	220.64	221.74	218.19	218.90	218.87	219.86	8023988	17641.79	73008	4533490	56.50
GALAPREC	BE	13-Sep-2024	708.35	699.00	743.75	699.00	743.75	743.75	733.34	215206	1578.18	4342	-	-
GALAXYSURF	EQ	13-Sep-2024	3086.00	3086.00	3140.00	3012.30	3032.00	3037.35	3074.31	19573	601.73	4411	8540	43.63
GALLANTT	BE	13-Sep-2024	375.20	376.00	382.00	370.00	378.00	377.95	375.55	32077	120.47	431	-	-
GANDHAR	EQ	13-Sep-2024	215.22	216.49	219.45	214.82	215.30	215.98	217.44	243198	528.82	7581	112749	46.36
GANDHITUBE	EQ	13-Sep-2024	772.80	766.00	780.00	765.55	767.00	766.85	770.47	3570	27.51	361	2289	64.12
GANECOS	EQ	13-Sep-2024	1943.10	1952.30	1964.45	1911.05	1935.00	1937.55	1935.90	31566	611.09	5748	13002	41.19
GANESHBE	EQ	13-Sep-2024	159.30	158.61	162.79	158.61	160.25	160.71	161.29	89026	143.59	2664	41133	46.20
GANESHHOUC	EQ	13-Sep-2024	818.65	818.05	831.00	808.30	814.95	816.20	821.66	51282	421.36	4737	31585	61.59
GANGAFORGE	EQ	13-Sep-2024	8.95	9.22	9.22	8.81	8.93	8.84	8.98	385783	34.64	1003	287881	74.62
GANGESSECU	EQ	13-Sep-2024	176.16	177.10	180.87	175.00	175.65	176.24	176.82	13758	24.33	685	7005	50.92
GARFIBRES	EQ	13-Sep-2024	3959.75	3984.00	3998.85	3878.10	3922.00	3921.30	3930.10	15913	625.40	3539	9338	58.68
GATECH	EQ	13-Sep-2024	1.45	1.37	1.42	1.37	1.37	1.37	1.37	17001067	233.12	4439	7932649	46.66
GATECHDVR	BE	13-Sep-2024	1.37	1.30	1.30	1.30	1.30	1.30	1.30	744374	9.68	534	-	-
GATEWAY	EQ	13-Sep-2024	97.04	97.49	98.83	96.99	97.42	97.31	97.74	806523	788.31	9995	423483	52.51
GAYAHWS	BE	13-Sep-2024	1.10	1.15	1.15	1.15	1.15	1.15	1.15	93172	1.07	42	-	-
GEECEE	EQ	13-Sep-2024	399.25	404.85	406.40	394.05	397.00	396.55	398.09	19397	77.22	1590	13450	69.34
GEEKAYWIRE	BE	13-Sep-2024	118.82	120.70	121.00	114.00	116.90	116.67	117.52	100268	117.83	1523	-	-
GENCON	BE	13-Sep-2024	47.02	47.86	48.00	46.24	47.82	47.81	47.69	31185	14.87	96	-	-
GENESYS	EQ	13-Sep-2024	797.95	797.00	812.60	781.00	790.50	786.75	795.91	168620	1342.06	10338	61998	36.77
GENSOL	EQ	13-Sep-2024	920.90	925.00	931.45	917.10	925.95	920.65	924.82	71409	660.41	3804	42260	59.18
GENUSPAPER	EQ	13-Sep-2024	25.33	25.40	25.85	25.32	25.40	25.44	25.58	543858	139.11	2888	207692	38.19
GENUSPOWER	EQ	13-Sep-2024	417.25	417.00	419.95	408.80	411.30	411.40	414.11	835381	3459.41	20434	481845	57.68
GEOJITFSL	EQ	13-Sep-2024	158.02	158.02	164.40	157.83	162.40	162.19	161.67	1854044	2997.37	12591	480139	25.90
GEPIL	BE	13-Sep-2024	414.25	423.75	428.00	410.10	411.00	410.50	418.07	92988	388.76	1373	-	-
GESHIP	EQ	13-Sep-2024	1279.20	1279.20	1279.20	1256.15	1262.00	1259.80	1262.95	530647	6701.82	32941	292512	55.12
GET&D	BE	13-Sep-2024	1733.45	1768.00	1768.00	1670.05	1688.00	1714.25	1709.18	126469	2161.58	13346	-	-
GFLLIMITED	EQ	13-Sep-2024	84.90	85.20	86.95	84.21	84.71	85.00	85.44	127351	108.81	3642	67460	52.97
GGBL	SM	13-Sep-2024	427.00	427.00	436.95	427.00	429.00	430.20	430.72	55200	237.76	86	38400	69.57
GHCL	EQ	13-Sep-2024	677.85	680.55	703.70	672.60	694.00	694.10	693.12	322280	2233.78	17655	133095	41.30
GHCLTEXTIL	EQ	13-Sep-2024	111.06	112.00	118.75	110.71	114.15	113.96	115.12	1529396	1760.68	22142	397966	26.02
GICHSGFIN	EQ	13-Sep-2024	228.08	229.40	268.45	229.40	258.25	260.84	258.88	8918833	23088.78	110177	1197038	13.42
GICL	SM	13-Sep-2024	80.00	79.50	79.90	77.55	79.90	79.65	78.93	462000	364.67	78	243000	52.60
GICRE	EQ	13-Sep-2024	392.90	395.00	395.60	391.20	393.80	393.45	393.09	743848	2923.98	36256	369094	49.62
GILLANDERS	EQ	13-Sep-2024	88.24	88.92	90.88	87.15	87.25	87.36	88.43	11622	10.28	422	5716	49.18
GILLETTE	EQ	13-Sep-2024	8898.95	8917.60	8957.80	8860.00	8880.05	8887.10	8897.12	21679	1928.81	4429	13622	62.84
GILT5YBEES	EQ	13-Sep-2024	57.70	58.20	58.70	57.71	57.84	57.82	57.83	274444	158.71	437	173428	63.19
GINNIFILA	EQ	13-Sep-2024	31.18	31.15	32.32	31.15	31.50	31.61	31.77	145020	46.07	643	105292	72.61
GIPCL	EQ	13-Sep-2024	228.38	228.00	236.40	225.77	230.55	230.21	232.23	577373	1340.81	12452	252603	43.75
GIRIRAJ	SM	13-Sep-2024	405.00	388.00	388.00	388.00	388.00	388.00	388.00	250	0.97	1	250	100.00
GKWLIMITED	EQ	13-Sep-2024	3094.00	3119.00	3119.00	3069.95	3073.00	3099.00	3078.05	7726	237.81	189	7636	98.84
GLAND	EQ	13-Sep-2024	1890.75	1890.05	1890.05	1858.30	1876.45	1878.25	1873.32	150249	2814.65	13983	79385	52.84
GLAXO	EQ	13-Sep-2024	2861.75	2860.00	2908.00	2849.45	2906.00	2905.10	2883.46	51576	1487.17	7848	32096	62.23
GLENMARK	EQ	13-Sep-2024	1747.95	1745.05	1756.50	1729.65	1746.75	1753.70	1746.94	696374	12165.22	32209	361579	51.92
GLFL	BE	13-Sep-2024	7.50	7.50	7.60	7.50	7.51	7.51	7.50	1089	0.08	16	-	-
GLOBAL	EQ	13-Sep-2024	207.62	208.00	210.90	196.50	200.00	200.62	204.86	42688	87.45	1725	28452	66.65
GLOBALE	BE	13-Sep-2024	38.13	37.83	38.98	37.30	37.99	37.57	38.06	5292	2.01	136	-	-
GLOBALPET	SM	13-Sep-2024	103.55	103.55	111.80	103.55	106.90	106.90	106.31	12000	12.76	8	9000	75.00
GLOBALVECT	BE	13-Sep-2024	316.15	314.45	324.00	302.20	309.00	309.60	312.55	22694	70.93	684	-	-
GLOBE	BE	13-Sep-2024	5.89	6.18	6.18	5.59	5.80	5.84	5.89	9683368	570.04	3867	-	-
GLOBUSSPR	EQ	13-Sep-2024	1211.15	1211.90	1259.90	1208.00	1214.00	1217.20	1232.04	270403	3331.47	16360	77750	28.75
GLOSTERLTD	EQ	13-Sep-2024	766.70	772.05	784.90	770.90	773.00	772.75	773.43	1621	12.54	193	1114	68.72
GLS	EQ	13-Sep-2024	1305.95	1320.50	1323.00	1275.00	1285.00	1292.85	1301.33	281694	3665.78	13722	68056	24.16
GMBREW	EQ	13-Sep-2024	902.00	902.00	920.00	885.10	892.25	892.50	901.66	140876	1270.22	12902	44086	31.29
GMDCLTD	EQ	13-Sep-2024	366.55	367.95	373.00	366.00	368.30	367.90	368.88	682896	2519.09	14937	254704	37.30
GMMPFAUDLR	EQ	13-Sep-2024	1410.40	1417.50	1430.00	1405.60	1425.00	1425.05	1421.26	95738	1360.68	5930	60588	63.29
GMRINFRA	EQ	13-Sep-2024	93.89	94.80	96.80	94.39	96.05	96.03	95.77	26520675	25398.25	77524	12500399	47.13
GMRP&UI	EQ	13-Sep-2024	138.35	138.03	140.35	135.00	136.00	135.60	137.15	1866071	2559.37	10160	1102602	59.09
GNA	EQ	13-Sep-2024	433.25	436.65	442.35	433.15	442.00	437.10	437.80	37129	162.55	3342	17338	46.70
GNFC	EQ	13-Sep-2024	659.10	660.00	667.90	655.75	661.00	660.10	662.48	410749	2721.12	17168	160997	39.20
GOACARBON	EQ	13-Sep-2024	792.60	787.65	799.30	783.00	788.50	787.65	789.55	77954	615.48	5538	23628	30.31
GOCLCORP	EQ	13-Sep-2024	449.35	452.00	459.00	448.25	449.55	450.00	452.79	41716	188.89	3061	21331	51.13
GOCOLORS	EQ	13-Sep-2024	1238.25	1245.00	1292.10	1227.55	1260.30	1265.05	1254.79	133060	1669.62	17843	40322	30.30
GODFRYPHLP	EQ	13-Sep-2024	6638.10	6659.95	7430.95	6588.35	7341.00	7316.80	7186.83	673094	48374.14	95292	153821	22.85
GODHA	BE	13-Sep-2024	0.89	0.91	0.91	0.88	0.90	0.88	0.90	2937522	26.33	2199	-	-
GODIGIT	EQ	13-Sep-2024	372.50	375.00	380.00	372.45	374.55	374.00	375.16	1151356	4319.46	13134	1004168	87.22
GODREJAGRO	EQ	13-Sep-2024	781.75	785.00	835.00	782.00	794.00	795.45	797.39	4567009	36416.79	69123	3089222	67.64
GODREJCP	EQ	13-Sep-2024	1513.45	1520.00	1520.00	1478.00	1487.90	1491.30	1489.35	2359062	35134.68	60841	1697290	71.95
GODREJIND	EQ	13-Sep-2024	1204.25	1204.25	1224.95	1195.05	1203.50	1201.25	1209.13	164902	1993.89	8738	61317	37.18
GODREJPROP	EQ	13-Sep-2024	2879.90	2884.80	2973.95	2879.90	2942.00	2950.85	2950.43	649139	19152.39	40988	291697	44.94
GOENKA	BZ	13-Sep-2024	1.05	1.10	1.10	1.01	1.08	1.09	1.09	485227	5.27	237	-	-
GOKEX	EQ	13-Sep-2024	924.95	928.65	928.65	913.00	920.05	920.35	920.01	45886	422.15	3334	24295	52.95
GOKUL	EQ	13-Sep-2024	54.89	55.17	56.00	53.55	54.50	54.25	54.97	124167	68.26	1945	74859	60.29
GOKULAGRO	EQ	13-Sep-2024	307.25	308.65	308.65	290.50	295.00	292.20	294.64	1490895	4392.84	37799	368586	24.72
GOLD1	EQ	13-Sep-2024	61.01	61.72	62.28	61.68	62.00	62.08	61.99	907975	562.81	1784	751876	82.81
GOLDBEES	EQ	13-Sep-2024	60.61	61.84	61.84	61.24	61.63	61.64	61.53	13929243	8570.37	34454	10149461	72.86
GOLDCASE	EQ	13-Sep-2024	11.51	11.78	11.80	11.56	11.70	11.66	11.63	779734	90.68	1207	723797	92.83
GOLDENTOBC	BZ	13-Sep-2024	41.91	41.00	42.50	41.00	41.90	41.90	41.63	2026	0.84	27	-	-
GOLDETF	EQ	13-Sep-2024	71.11	71.61	72.32	71.60	72.20	72.04	72.04	332179	239.30	1343	222768	67.06
GOLDETFADD	EQ	13-Sep-2024	70.95	71.73	72.30	71.22	72.30	72.27	72.18	93616	67.57	462	86801	92.72
GOLDIAM	EQ	13-Sep-2024	353.90	359.20	389.00	354.30	385.50	385.85	375.46	2688173	10093.06	32945	912013	33.93
GOLDIETF	EQ	13-Sep-2024	62.52	62.78	64.02	62.78	63.53	63.54	63.59	2082062	1323.92	5310	1696045	81.46
GOLDKART	ST	13-Sep-2024	148.10	155.25	155.45	155.25	155.45	155.45	155.37	3750	5.83	3	3750	100.00
GOLDSHARE	EQ	13-Sep-2024	61.15	61.75	62.40	61.60	62.05	62.20	62.06	260770	161.84	980	224458	86.08
GOLDSTAR	SM	13-Sep-2024	12.60	12.80	12.80	12.40	12.45	12.40	12.63	90000	11.37	7	78750	87.50
GOLDTECH	EQ	13-Sep-2024	115.98	117.94	124.01	116.14	120.00	120.21	121.75	133347	162.36	3054	58465	43.84
GOODLUCK	EQ	13-Sep-2024	1203.95	1206.85	1274.70	1199.55	1230.00	1230.05	1235.64	244763	3024.39	15720	115009	46.99
GOPAL	EQ	13-Sep-2024	336.35	337.05	344.00	335.65	339.15	340.50	340.24	161696	550.15	6254	69733	43.13
GOYALALUM	EQ	13-Sep-2024	9.35	9.39	10.28	9.38	9.95	9.97	10.02	1218462	122.05	3444	651229	53.45
GOYALSALT	SM	13-Sep-2024	195.45	198.00	198.00	190.55	193.25	193.70	194.61	18000	35.03	28	12600	70.00
GPECO	SM	13-Sep-2024	300.25	300.25	311.00	296.00	299.95	299.95	300.96	72000	216.69	57	55200	76.67
GPIL	EQ	13-Sep-2024	913.85	920.00	956.00	914.05	949.00	949.25	943.16	567960	5356.76	28051	214711	37.80
GPPL	EQ	13-Sep-2024	226.17	227.80	230.85	225.75	228.41	228.69	228.52	1179863	2696.25	17771	431306	36.56
GPTHEALTH	EQ	13-Sep-2024	194.49	196.80	200.64	186.26	189.00	188.11	193.35	1880085	3635.13	34172	651463	34.65
GPTINFRA	BE	13-Sep-2024	152.15	153.39	159.75	150.74	159.75	159.75	157.76	207077	326.68	1604	-	-
GRANULES	EQ	13-Sep-2024	564.90	565.00	580.00	541.10	552.85	555.00	560.44	25678071	143910.24	223208	5459154	21.26
GRAPHISAD	SM	13-Sep-2024	71.25	74.80	74.80	74.80	74.80	74.80	74.80	136800	102.33	56	136800	100.00
GRAPHITE	EQ	13-Sep-2024	513.25	515.60	531.60	512.00	525.15	526.00	523.20	1031323	5395.85	25360	388024	37.62
GRASIM	EQ	13-Sep-2024	2757.10	2760.10	2799.00	2748.20	2794.00	2784.35	2775.04	634726	17613.88	35699	327408	51.58
GRASIMPP1	E1	13-Sep-2024	1848.20	1853.95	1868.90	1835.00	1852.00	1855.30	1855.80	37566	697.15	715	30743	81.84
GRAVITA	EQ	13-Sep-2024	2330.75	2349.00	2631.90	2340.00	2545.95	2558.20	2500.10	1098637	27467.06	85533	294343	26.79
GRCL	SM	13-Sep-2024	433.00	433.00	441.00	433.00	440.00	440.00	438.80	2500	10.97	5	2500	100.00
GREAVESCOT	EQ	13-Sep-2024	178.07	178.65	186.00	176.10	180.52	181.18	182.18	6432423	11718.90	54618	2296021	35.69
GREENCHEF	SM	13-Sep-2024	79.25	79.25	81.75	79.25	80.00	80.40	80.34	22400	18.00	27	12800	57.14
GREENLAM	EQ	13-Sep-2024	532.55	535.00	547.90	530.10	540.10	540.30	539.63	21381	115.38	3517	10113	47.30
GREENPANEL	EQ	13-Sep-2024	388.05	390.00	399.50	384.50	386.00	385.70	390.60	154007	601.56	7851	61804	40.13
GREENPLY	EQ	13-Sep-2024	388.05	386.80	395.90	385.55	390.10	391.75	391.68	268736	1052.59	15501	99606	37.06
GREENPOWER	EQ	13-Sep-2024	19.98	20.16	20.65	20.01	20.27	20.19	20.28	6697430	1358.44	14723	3573088	53.35
GRETEX	ST	13-Sep-2024	153.00	160.00	160.00	160.00	160.00	160.00	160.00	3000	4.80	1	3000	100.00
GRINDWELL	EQ	13-Sep-2024	2463.10	2463.10	2491.00	2444.55	2456.00	2469.50	2457.70	13683	336.29	3813	6067	44.34
GRINFRA	EQ	13-Sep-2024	1625.30	1625.30	1633.75	1601.20	1610.90	1622.75	1612.87	89293	1440.18	8653	71026	79.54
GRMOVER	EQ	13-Sep-2024	248.25	250.95	258.60	248.55	256.70	255.80	254.61	200329	510.05	9221	74150	37.01
GROBTEA	EQ	13-Sep-2024	1027.75	1033.20	1043.95	1021.25	1025.00	1026.85	1031.36	197	2.03	61	114	57.87
GROWWEV	EQ	13-Sep-2024	33.73	34.20	34.20	33.66	33.86	33.92	33.86	746862	252.91	6819	434792	58.22
GRPLTD	BE	13-Sep-2024	3407.70	3449.95	3493.00	3300.00	3400.00	3401.40	3410.74	2884	98.37	293	-	-
GRSE	EQ	13-Sep-2024	1750.70	1759.00	1799.95	1744.00	1774.20	1779.30	1782.17	607275	10822.69	37292	159576	26.28
GRWRHITECH	EQ	13-Sep-2024	3195.60	3195.60	3292.00	3150.00	3275.70	3261.50	3232.56	81423	2632.05	16377	46382	56.96
GSEC10ABSL	EQ	13-Sep-2024	101.13	101.13	101.53	101.13	101.53	101.53	101.45	223	0.23	9	223	100.00
GSEC10IETF	EQ	13-Sep-2024	238.00	238.00	238.00	238.00	238.00	238.00	238.00	3026	7.20	13	3026	100.00
GSEC10YEAR	EQ	13-Sep-2024	27.07	26.82	27.15	26.82	27.15	27.15	27.05	1469	0.40	21	1427	97.14
GSEC5IETF	EQ	13-Sep-2024	58.27	58.30	58.31	58.01	58.31	58.31	58.30	1472	0.86	12	1272	86.41
GSFC	EQ	13-Sep-2024	220.64	221.30	224.65	220.30	222.75	222.70	223.16	1024830	2287.00	15831	402402	39.27
GSLSU	EQ	13-Sep-2024	235.69	235.00	245.00	231.00	232.40	233.78	238.86	444029	1060.61	16498	207824	46.80
GSMFOILS	ST	13-Sep-2024	75.05	73.25	78.80	73.25	78.80	78.80	77.57	32000	24.82	8	32000	100.00
GSPL	EQ	13-Sep-2024	428.15	430.00	430.00	420.05	422.30	421.60	425.47	1784361	7591.92	36693	716836	40.17
GSS	EQ	13-Sep-2024	79.57	80.65	82.69	79.30	81.05	81.28	81.47	164625	134.12	739	152865	92.86
GSTL	ST	13-Sep-2024	44.70	44.70	45.95	44.70	45.50	45.15	45.11	40000	18.04	24	38000	95.00
GTECJAINX	BE	13-Sep-2024	60.47	60.47	60.47	57.60	59.50	59.50	58.01	4898	2.84	44	-	-
GTL	EQ	13-Sep-2024	14.29	14.40	14.80	14.20	14.36	14.37	14.46	1608291	232.61	5132	691490	43.00
GTLINFRA	EQ	13-Sep-2024	2.58	2.58	2.62	2.55	2.57	2.56	2.57	63118584	1623.98	44262	32635360	51.70
GTPL	EQ	13-Sep-2024	168.95	170.28	173.90	168.67	170.50	170.62	171.06	88081	150.67	3626	47574	54.01
GUFICBIO	EQ	13-Sep-2024	411.20	411.20	413.65	403.05	407.00	407.35	407.73	77624	316.49	5379	39757	51.22
GUJALKALI	EQ	13-Sep-2024	812.05	814.60	849.00	805.30	843.35	840.65	835.36	236310	1974.04	15782	84858	35.91
GUJAPOLLO	BE	13-Sep-2024	381.35	381.35	391.00	376.20	387.70	385.70	383.70	16289	62.50	268	-	-
GUJGASLTD	EQ	13-Sep-2024	639.35	643.90	644.45	632.00	632.55	633.00	636.11	557827	3548.42	18339	202032	36.22
GUJRAFFIA	EQ	13-Sep-2024	46.98	47.80	47.80	46.53	46.86	47.23	47.25	5249	2.48	297	2750	52.39
GULFOILLUB	EQ	13-Sep-2024	1359.45	1360.95	1383.50	1356.40	1365.90	1364.55	1367.14	79665	1089.13	7826	27235	34.19
GULFPETRO	EQ	13-Sep-2024	87.82	88.28	88.55	86.30	86.98	87.04	87.27	589455	514.41	7163	238750	40.50
GULPOLY	EQ	13-Sep-2024	253.46	255.00	259.00	249.22	250.99	251.66	253.88	1144362	2905.30	29037	509253	44.50
GVKPIL	BE	13-Sep-2024	6.74	6.87	6.87	6.87	6.87	6.87	6.87	390249	26.81	458	-	-
GVPTECH	EQ	13-Sep-2024	12.22	12.22	12.50	12.18	12.39	12.38	12.33	33372	4.12	240	23401	70.12
HAL	EQ	13-Sep-2024	4641.70	4658.00	4690.00	4632.00	4638.30	4644.95	4655.96	867679	40398.81	72627	361957	41.72
HAPPSTMNDS	EQ	13-Sep-2024	822.50	824.00	826.80	820.00	820.50	820.80	823.58	393345	3239.49	16900	222776	56.64
HAPPYFORGE	EQ	13-Sep-2024	1212.90	1215.00	1245.00	1206.00	1206.00	1213.75	1222.54	12334	150.79	1334	5604	45.44
HARDWYN	EQ	13-Sep-2024	35.57	36.70	41.70	36.50	40.50	40.71	40.04	19459576	7791.59	69887	2922597	15.02
HARIOMPIPE	EQ	13-Sep-2024	782.80	786.75	792.90	770.00	773.00	772.15	779.67	39308	306.47	4373	18903	48.09
HARRMALAYA	BE	13-Sep-2024	229.48	230.10	238.00	230.05	232.15	232.81	233.68	40158	93.84	238	-	-
HARSHA	EQ	13-Sep-2024	506.65	507.00	518.65	507.00	515.00	514.70	512.48	35498	181.92	3958	16420	46.26
HATHWAY	EQ	13-Sep-2024	20.98	21.00	21.82	20.93	21.30	21.28	21.44	7656245	1641.78	14984	2819419	36.83
HATSUN	EQ	13-Sep-2024	1224.85	1230.00	1250.00	1217.45	1221.70	1229.30	1231.76	18797	231.53	3518	10328	54.94
HAVELLS	EQ	13-Sep-2024	1996.40	2001.00	2023.00	1974.00	1984.00	1988.05	1999.08	1147593	22941.35	52155	495043	43.14
HAVISHA	EQ	13-Sep-2024	2.35	2.39	2.39	2.31	2.36	2.32	2.34	118204	2.77	274	88029	74.47
HBLPOWER	EQ	13-Sep-2024	608.70	611.70	637.30	608.10	631.90	631.95	623.76	1776561	11081.47	43972	678792	38.21
HBSL	BE	13-Sep-2024	147.14	147.20	149.99	144.00	149.69	148.58	148.18	4163	6.17	134	-	-
HCC	EQ	13-Sep-2024	45.06	45.26	45.84	44.88	45.09	45.01	45.27	11534481	5222.05	27084	4790651	41.53
HCG	EQ	13-Sep-2024	416.30	415.55	425.00	412.70	421.50	423.00	420.71	479844	2018.76	18202	281756	58.72
HCL-INSYS	EQ	13-Sep-2024	15.60	15.90	17.16	15.74	17.16	17.16	17.00	2643006	449.21	4336	1645101	62.24
HCLTECH	EQ	13-Sep-2024	1807.60	1805.00	1820.00	1795.65	1809.25	1812.80	1811.69	1599349	28975.17	71229	815253	50.97
HDFCAMC	EQ	13-Sep-2024	4386.30	4404.00	4450.00	4386.65	4405.00	4422.40	4414.26	318264	14049.01	36597	223446	70.21
HDFCBANK	EQ	13-Sep-2024	1666.60	1674.00	1674.00	1657.05	1664.80	1665.95	1663.66	11930266	198479.47	275521	7079723	59.34
HDFCBSE500	EQ	13-Sep-2024	37.81	37.93	38.20	37.68	37.98	37.91	37.93	29399	11.15	293	20981	71.37
HDFCGOLD	EQ	13-Sep-2024	62.46	63.28	63.90	63.22	63.48	63.53	63.46	2534254	1608.36	3404	2068962	81.64
HDFCGROWTH	EQ	13-Sep-2024	132.06	131.65	132.95	131.41	131.71	131.82	132.22	5720	7.56	258	4100	71.68
HDFCLIFE	EQ	13-Sep-2024	714.55	712.00	713.75	703.15	705.00	705.40	706.22	1886832	13325.12	71887	1125183	59.63
HDFCLIQUID	EQ	13-Sep-2024	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	300	3.00	8	233	77.67
HDFCLOWVOL	EQ	13-Sep-2024	21.42	21.46	21.49	21.31	21.48	21.44	21.42	36592	7.84	248	22025	60.19
HDFCMID150	EQ	13-Sep-2024	22.12	22.39	22.40	22.06	22.40	22.32	22.31	426451	95.15	1682	258634	60.65
HDFCMOMENT	EQ	13-Sep-2024	36.62	36.62	36.84	36.52	36.70	36.63	36.69	117879	43.24	1051	73875	62.67
HDFCNEXT50	EQ	13-Sep-2024	76.21	76.90	76.90	75.20	76.20	75.87	76.13	45421	34.58	695	35322	77.77
HDFCNIF100	EQ	13-Sep-2024	26.91	27.15	27.18	26.58	26.90	26.89	26.99	42662	11.51	436	36041	84.48
HDFCNIFBAN	EQ	13-Sep-2024	52.66	52.94	53.01	51.70	52.80	52.86	52.80	37333	19.71	441	34376	92.08
HDFCNIFIT	EQ	13-Sep-2024	44.28	44.31	44.77	43.10	44.45	44.60	44.57	37626	16.77	291	34527	91.76
HDFCNIFTY	EQ	13-Sep-2024	279.55	279.49	280.73	279.05	280.46	280.05	279.96	24697	69.14	547	18182	73.62
HDFCPSUBK	EQ	13-Sep-2024	66.88	66.88	68.19	66.88	67.72	67.68	67.48	45581	30.76	455	30269	66.41
HDFCPVTBAN	EQ	13-Sep-2024	26.23	26.20	26.39	26.03	26.34	26.35	26.29	170144	44.73	362	163710	96.22
HDFCQUAL	EQ	13-Sep-2024	63.01	63.01	63.85	62.99	63.17	63.26	63.19	4477	2.83	126	3662	81.80
HDFCSENSEX	EQ	13-Sep-2024	92.44	92.23	93.27	91.21	92.28	92.27	92.15	18862	17.38	619	15378	81.53
HDFCSILVER	EQ	13-Sep-2024	81.33	82.91	84.19	82.91	83.99	84.09	83.76	737758	617.92	3250	520842	70.60
HDFCSML250	EQ	13-Sep-2024	184.88	185.00	186.83	184.05	186.13	186.09	185.88	427626	794.89	6431	256437	59.97
HDFCVALUE	EQ	13-Sep-2024	148.03	148.02	148.66	146.00	147.50	147.44	147.96	6053	8.96	184	4746	78.41
HEADSUP	EQ	13-Sep-2024	15.54	15.99	16.29	15.40	15.40	15.56	15.89	382778	60.81	1199	231034	60.36
HEALTHADD	EQ	13-Sep-2024	147.40	146.76	148.13	146.76	148.13	148.13	147.87	496	0.73	23	474	95.56
HEALTHIETF	EQ	13-Sep-2024	150.03	154.55	155.70	149.02	149.02	149.96	149.79	88632	132.76	888	51165	57.73
HEALTHY	EQ	13-Sep-2024	15.01	15.17	15.18	15.00	15.08	15.05	15.05	381238	57.37	2061	273176	71.65
HECPROJECT	BE	13-Sep-2024	108.14	108.14	111.70	105.00	107.80	106.08	108.03	3461	3.74	61	-	-
HEG	EQ	13-Sep-2024	2000.25	2009.00	2088.00	2000.00	2066.40	2069.30	2053.02	149102	3061.10	12357	53661	35.99
HEIDELBERG	EQ	13-Sep-2024	229.56	231.85	234.15	230.00	231.95	231.64	231.98	491227	1139.55	7863	280095	57.02
HEMIPROP	EQ	13-Sep-2024	194.41	194.90	197.90	194.00	194.99	195.11	195.93	400441	784.58	9367	149165	37.25
HERANBA	EQ	13-Sep-2024	480.10	480.10	494.05	478.80	483.75	482.55	486.52	95225	463.29	5550	41847	43.95
HERCULES	EQ	13-Sep-2024	578.45	578.55	598.00	577.65	592.00	592.85	588.03	71879	422.67	10602	37571	52.27
HERITGFOOD	EQ	13-Sep-2024	568.15	569.95	570.80	560.00	566.15	566.70	566.23	401264	2272.08	7602	322340	80.33
HEROMOTOCO	EQ	13-Sep-2024	5803.15	5826.90	5847.10	5770.00	5795.00	5795.80	5801.28	332581	19293.97	61022	165876	49.88
HESTERBIO	EQ	13-Sep-2024	2357.60	2387.35	2428.45	2363.35	2402.00	2404.80	2408.15	10832	260.85	1615	6498	59.99
HEUBACHIND	EQ	13-Sep-2024	549.50	544.00	556.30	544.00	552.00	551.95	551.00	59460	327.62	3720	33347	56.08
HEXATRADEX	BE	13-Sep-2024	284.90	272.75	290.00	270.65	289.00	279.75	276.89	16844	46.64	350	-	-
HFCL	EQ	13-Sep-2024	150.40	150.75	155.98	150.26	150.79	150.72	152.65	25419575	38804.16	78060	5464031	21.50
HGINFRA	EQ	13-Sep-2024	1501.70	1574.00	1598.00	1537.00	1562.00	1564.75	1569.90	825773	12963.84	49029	153842	18.63
HGS	EQ	13-Sep-2024	879.40	887.45	904.45	864.00	900.00	898.85	891.51	42397	377.97	5357	20114	47.44
HIGREEN	SM	13-Sep-2024	256.95	261.25	267.85	256.10	258.50	258.90	261.85	44800	117.31	52	30400	67.86
HIKAL	EQ	13-Sep-2024	399.80	400.15	402.85	392.90	395.00	395.75	396.68	623714	2474.16	21156	228206	36.59
HIL	EQ	13-Sep-2024	2841.35	2859.80	2987.10	2831.15	2910.00	2904.40	2923.39	29765	870.15	6273	13001	43.68
HILTON	EQ	13-Sep-2024	92.20	92.47	93.09	89.21	90.10	89.95	91.08	196420	178.89	2267	110853	56.44
HIMATSEIDE	EQ	13-Sep-2024	141.16	141.99	149.95	141.80	144.01	143.78	145.91	1540660	2247.92	17813	781315	50.71
HINDALCO	EQ	13-Sep-2024	676.20	686.00	686.40	670.60	673.80	673.25	678.82	5977861	40578.77	97855	2571016	43.01
HINDCOMPOS	EQ	13-Sep-2024	601.45	610.45	610.45	590.30	591.00	592.60	599.79	8377	50.24	1520	4982	59.47
HINDCON	EQ	13-Sep-2024	51.82	52.00	52.60	51.55	51.98	51.95	51.90	111278	57.75	1903	62116	55.82
HINDCOPPER	EQ	13-Sep-2024	314.30	316.20	320.30	313.50	314.50	314.90	316.55	3671164	11621.10	26309	1350994	36.80
HINDMOTORS	BE	13-Sep-2024	28.09	28.20	29.49	28.20	29.49	29.49	29.13	515347	150.13	2451	-	-
HINDNATGLS	BE	13-Sep-2024	23.94	23.89	23.89	23.00	23.00	23.22	23.41	75468	17.67	163	-	-
HINDOILEXP	EQ	13-Sep-2024	241.40	243.00	249.35	242.00	242.15	242.60	246.09	696771	1714.71	11846	278836	40.02
HINDPETRO	EQ	13-Sep-2024	413.40	413.45	417.90	406.70	410.70	410.90	412.36	9258252	38177.26	93544	5053162	54.58
HINDUNILVR	EQ	13-Sep-2024	2956.40	2956.40	2956.40	2918.50	2938.70	2932.95	2934.18	1902001	55808.22	149524	1324288	69.63
HINDWAREAP	EQ	13-Sep-2024	352.95	358.70	362.65	354.45	359.00	358.75	359.24	100774	362.02	6735	55132	54.71
HINDZINC	EQ	13-Sep-2024	489.80	494.70	504.00	493.40	498.00	496.60	498.81	2483381	12387.29	40180	1339990	53.96
HIRECT	EQ	13-Sep-2024	883.40	898.00	898.00	872.80	880.00	878.40	878.97	9664	84.94	1209	5254	54.37
HISARMETAL	EQ	13-Sep-2024	192.17	190.00	197.94	187.60	194.00	192.09	193.43	6542	12.65	520	2950	45.09
HITECH	EQ	13-Sep-2024	194.06	195.00	199.40	191.10	192.01	192.84	196.00	1992647	3905.64	22658	850231	42.67
HITECHCORP	EQ	13-Sep-2024	228.37	227.01	232.79	224.15	232.30	230.06	228.60	9022	20.62	830	5179	57.40
HITECHGEAR	BE	13-Sep-2024	872.25	888.00	900.00	855.00	880.00	883.15	880.62	7269	64.01	199	-	-
HLEGLAS	EQ	13-Sep-2024	404.60	405.30	408.90	403.60	405.50	404.35	405.65	100089	406.01	7529	59790	59.74
HLVLTD	EQ	13-Sep-2024	19.56	19.57	20.08	19.50	19.80	19.82	19.89	932339	185.47	3335	578428	62.04
HMAAGRO	EQ	13-Sep-2024	49.43	49.43	50.15	49.30	49.90	49.77	49.70	1185303	589.05	1808	1107230	93.41
HMT	BZ	13-Sep-2024	87.33	88.00	91.50	88.00	91.00	90.79	90.29	77440	69.92	820	-	-
HMVL	EQ	13-Sep-2024	91.21	91.98	92.35	90.42	92.00	91.56	91.50	187621	171.67	1685	167196	89.11
HNDFDS	EQ	13-Sep-2024	573.40	579.50	579.50	565.10	570.75	567.90	566.62	273906	1552.00	6853	244510	89.27
HNGSNGBEES	EQ	13-Sep-2024	283.56	287.99	287.99	282.53	283.40	282.95	283.17	65742	186.16	1860	53600	81.53
HOMEFIRST	EQ	13-Sep-2024	1129.00	1134.90	1274.00	1134.90	1210.00	1203.15	1235.19	7458477	92126.14	239857	481683	6.46
HOMESFY	SM	13-Sep-2024	551.00	540.00	540.00	540.00	540.00	540.00	540.00	300	1.62	1	300	100.00
HONASA	EQ	13-Sep-2024	493.85	498.95	503.90	490.00	493.00	493.85	499.54	2465339	12315.35	47277	1075976	43.64
HONAUT	EQ	13-Sep-2024	51301.05	51301.05	51600.00	50251.00	50439.95	50440.05	50827.63	3087	1569.05	1971	1348	43.67
HONDAPOWER	EQ	13-Sep-2024	3673.10	3670.00	3752.00	3662.50	3682.00	3684.65	3711.37	8446	313.46	3019	2488	29.46
HOVS	BE	13-Sep-2024	89.09	88.00	92.10	85.85	86.00	86.29	87.13	37723	32.87	356	-	-
HPAL	EQ	13-Sep-2024	97.20	97.10	99.13	97.10	97.87	98.04	98.25	157396	154.64	3340	80260	50.99
HPIL	EQ	13-Sep-2024	148.58	149.10	153.47	147.89	150.00	148.98	149.73	2271	3.40	198	1514	66.67
HPL	EQ	13-Sep-2024	599.10	608.00	615.00	592.20	594.80	595.95	603.86	365839	2209.14	11696	188794	51.61
HRHNEXT	SM	13-Sep-2024	91.70	96.20	96.25	96.20	96.25	96.25	96.23	9000	8.66	3	9000	100.00
HSCL	EQ	13-Sep-2024	563.55	564.20	578.00	557.20	572.80	573.80	569.58	2074000	11813.10	23972	767650	37.01
HTMEDIA	EQ	13-Sep-2024	24.63	24.60	25.35	24.49	24.75	24.86	24.93	284975	71.04	1661	149346	52.41
HUBTOWN	BE	13-Sep-2024	261.75	257.75	265.00	257.75	263.40	261.55	261.13	114007	297.71	751	-	-
HUDCO	EQ	13-Sep-2024	254.10	253.80	255.95	249.20	252.20	252.45	252.60	6741004	17027.52	66593	1851682	27.47
HUHTAMAKI	EQ	13-Sep-2024	387.20	389.95	395.75	384.70	388.00	386.45	389.94	80535	314.04	5586	37457	46.51
HYBRIDFIN	BE	13-Sep-2024	13.50	13.50	14.14	13.20	13.41	13.70	13.69	11851	1.62	74	-	-
IBLFL	SM	13-Sep-2024	68.55	68.00	69.50	68.00	69.50	69.45	68.84	30000	20.65	12	30000	100.00
ICDSLTD	BE	13-Sep-2024	39.46	39.46	39.46	39.00	39.00	39.00	39.38	242	0.10	6	-	-
ICEMAKE	EQ	13-Sep-2024	676.60	680.00	699.00	675.30	683.00	681.85	686.52	20967	143.94	3051	9239	44.06
ICICIB22	EQ	13-Sep-2024	116.25	117.38	117.39	115.95	116.20	116.10	116.30	571937	665.14	5673	412529	72.13
ICICIBANK	EQ	13-Sep-2024	1252.15	1252.00	1255.95	1242.05	1248.50	1250.35	1249.50	9877288	123416.64	268203	6746373	68.30
ICICIGI	EQ	13-Sep-2024	2122.45	2124.90	2141.30	2105.05	2112.00	2109.25	2119.24	341976	7247.30	31313	211477	61.84
ICICIPRULI	EQ	13-Sep-2024	755.65	757.00	764.75	752.85	755.90	755.25	757.28	930947	7049.83	20948	521923	56.06
ICIL	EQ	13-Sep-2024	411.20	413.00	418.00	408.05	409.80	409.35	411.68	152387	627.35	8924	64652	42.43
ICRA	EQ	13-Sep-2024	6589.10	6590.00	6709.00	6573.30	6600.90	6628.15	6641.68	6061	402.55	1894	3246	53.56
IDBI	EQ	13-Sep-2024	87.97	89.25	95.99	89.25	94.70	94.92	93.85	77526475	72755.01	205386	14248894	18.38
IDEA	EQ	13-Sep-2024	13.52	13.65	13.66	13.36	13.39	13.41	13.51	198209238	26769.03	160940	71603874	36.13
IDEAFORGE	EQ	13-Sep-2024	702.00	701.00	707.95	693.00	698.00	696.50	700.67	126510	886.42	7124	71205	56.28
IDEALTECHO	SM	13-Sep-2024	104.50	109.00	109.00	102.55	103.90	103.95	104.76	80000	83.81	77	42000	52.50
IDFC	EQ	13-Sep-2024	109.66	109.90	112.35	109.81	111.68	111.40	111.20	8384278	9323.28	22380	5210818	62.15
IDFCFIRSTB	EQ	13-Sep-2024	72.77	73.00	74.05	72.77	73.52	73.42	73.47	20106335	14772.38	69261	8457486	42.06
IDFNIFTYET	EQ	13-Sep-2024	273.49	273.49	275.00	271.05	274.50	273.87	273.72	380	1.04	38	375	98.68
IEL	BE	13-Sep-2024	12.86	12.85	13.50	12.74	13.32	13.28	13.18	229603	30.26	496	-	-
IEML	SM	13-Sep-2024	333.25	344.90	345.00	322.50	325.00	325.00	330.90	19000	62.87	19	16000	84.21
IEX	EQ	13-Sep-2024	216.52	216.75	220.70	216.06	218.80	219.07	218.81	9475492	20733.45	67137	2837141	29.94
IFBAGRO	BE	13-Sep-2024	568.90	575.00	597.30	565.25	597.30	593.20	588.30	4099	24.11	135	-	-
IFBIND	EQ	13-Sep-2024	1917.15	1935.10	1950.25	1908.00	1940.00	1937.70	1929.96	18320	353.57	3753	8063	44.01
IFCI	EQ	13-Sep-2024	69.77	70.10	71.21	69.45	70.26	70.27	70.32	12733122	8954.01	43497	2919889	22.93
IFGLEXPOR	EQ	13-Sep-2024	622.80	623.25	644.30	623.25	632.00	632.55	633.19	15964	101.08	1612	9508	59.56
IGARASHI	EQ	13-Sep-2024	699.85	699.00	715.00	698.35	714.00	712.80	708.75	69456	492.27	5434	35859	51.63
IGL	EQ	13-Sep-2024	524.80	523.90	525.25	516.05	516.70	517.15	519.22	893118	4637.24	27918	436876	48.92
IGPL	EQ	13-Sep-2024	637.10	638.00	658.00	635.70	648.60	651.45	648.70	42252	274.09	3388	19652	46.51
IIFL	EQ	13-Sep-2024	486.50	480.10	530.00	475.75	524.00	521.45	506.55	11547446	58493.04	160338	4064844	35.20
IIFLSEC	EQ	13-Sep-2024	311.35	311.95	318.00	310.00	316.00	315.80	314.14	633415	1989.80	16757	361253	57.03
IITL	BE	13-Sep-2024	260.00	260.00	260.00	255.00	258.90	258.90	259.37	66653	172.87	29	-	-
IKIO	EQ	13-Sep-2024	295.90	295.90	312.00	295.50	305.40	305.60	307.79	844944	2600.62	26431	312095	36.94
IL&FSENGG	BZ	13-Sep-2024	37.64	38.39	38.39	38.39	38.39	38.39	38.39	83679	32.12	42	-	-
IL&FSTRANS	BZ	13-Sep-2024	6.15	6.17	6.27	6.05	6.27	6.27	6.12	26919	1.65	57	-	-
IMAGICAA	EQ	13-Sep-2024	88.87	89.00	92.11	88.80	91.00	91.26	91.25	1964589	1792.71	13669	813054	41.39
IMFA	EQ	13-Sep-2024	639.75	644.75	649.90	618.00	640.00	637.75	636.56	71353	454.21	4559	37779	52.95
IMPAL	EQ	13-Sep-2024	1397.50	1397.20	1411.70	1375.00	1385.00	1384.25	1393.32	5449	75.92	1301	3298	60.52
IMPEXFERRO	BE	13-Sep-2024	3.75	3.85	3.89	3.63	3.80	3.79	3.76	28145	1.06	110	-	-
INCREDIBLE	BE	13-Sep-2024	47.50	46.20	49.87	45.50	49.00	48.57	48.09	14514	6.98	87	-	-
INDBANK	EQ	13-Sep-2024	49.07	49.50	52.00	49.11	50.70	50.46	50.69	353059	178.95	3206	189512	53.68
INDGN	EQ	13-Sep-2024	705.65	706.95	726.50	675.20	677.00	678.65	698.89	943005	6590.57	43489	403748	42.82
INDHOTEL	EQ	13-Sep-2024	700.90	698.50	701.75	688.05	690.00	689.05	692.70	2255367	15622.95	51344	1262909	56.00
INDIACEM	EQ	13-Sep-2024	363.70	364.40	368.50	363.25	366.00	367.05	365.83	847093	3098.91	12128	400538	47.28
INDIAGLYCO	EQ	13-Sep-2024	1222.70	1226.00	1257.05	1195.00	1243.80	1239.50	1242.45	82022	1019.08	6983	36276	44.23
INDIAMART	EQ	13-Sep-2024	3128.75	3143.00	3176.00	3125.00	3131.00	3128.70	3150.54	137282	4325.12	13360	54507	39.70
INDIANB	EQ	13-Sep-2024	520.05	525.40	525.40	518.80	520.00	520.05	520.94	1184919	6172.72	44099	541837	45.73
INDIANCARD	EQ	13-Sep-2024	286.40	287.90	290.90	285.25	286.00	287.05	287.35	2088	6.00	176	1229	58.86
INDIANHUME	EQ	13-Sep-2024	548.95	554.40	572.95	553.70	557.35	557.90	561.79	133170	748.14	8743	30444	22.86
INDIASHLTR	EQ	13-Sep-2024	757.75	760.00	799.00	757.90	798.00	791.70	783.87	299984	2351.47	23107	173490	57.83
INDIFRA	SM	13-Sep-2024	33.00	33.05	34.00	33.05	34.00	34.00	33.53	4000	1.34	2	4000	100.00
INDIGO	EQ	13-Sep-2024	4994.65	5012.00	5012.00	4929.00	4946.10	4942.35	4958.68	656466	32552.05	47441	389043	59.26
INDIGOPNTS	EQ	13-Sep-2024	1498.15	1500.00	1509.00	1490.45	1508.70	1502.15	1500.11	363215	5448.61	12917	290522	79.99
INDIGRID	IV	13-Sep-2024	142.71	142.71	144.30	141.15	142.00	141.82	142.74	604169	862.38	5139	493144	81.62
INDNIPPON	EQ	13-Sep-2024	779.45	785.00	791.75	772.55	780.60	776.20	781.05	15610	121.92	2309	8421	53.95
INDOAMIN	EQ	13-Sep-2024	216.03	219.70	233.80	213.15	228.50	228.48	226.18	1734042	3922.00	19692	512400	29.55
INDOBORAX	EQ	13-Sep-2024	221.40	222.30	223.66	217.90	218.60	219.30	220.40	97024	213.84	4375	50567	52.12
INDOCO	EQ	13-Sep-2024	373.20	374.00	375.05	370.00	371.00	371.55	372.34	44898	167.17	3529	22621	50.38
INDORAMA	EQ	13-Sep-2024	58.61	58.15	58.70	53.86	54.50	54.45	56.54	2674882	1512.51	21825	1036856	38.76
INDOSTAR	EQ	13-Sep-2024	287.85	291.00	295.10	287.95	289.90	291.00	291.45	176419	514.18	11266	104814	59.41
INDOTECH	BE	13-Sep-2024	1986.05	1986.05	2024.55	1960.05	1975.00	1973.35	1992.09	4762	94.86	383	-	-
INDOTHAI	BE	13-Sep-2024	652.45	685.05	685.05	685.05	685.05	685.05	685.05	49745	340.78	266	-	-
INDOWIND	BE	13-Sep-2024	23.85	24.00	25.04	23.85	25.04	25.04	24.83	389437	96.70	1301	-	-
INDRAMEDCO	EQ	13-Sep-2024	475.75	471.00	484.00	467.00	478.00	479.00	475.98	327224	1557.53	8892	167109	51.07
INDSWFTLAB	BE	13-Sep-2024	144.40	145.00	147.00	141.00	145.50	143.98	144.71	56571	81.87	422	-	-
INDSWFTLTD	EQ	13-Sep-2024	24.37	24.37	24.40	23.70	24.00	23.92	23.89	57101	13.64	378	34955	61.22
INDTERRAIN	EQ	13-Sep-2024	58.03	59.00	63.47	58.70	62.00	62.04	61.89	695980	430.73	7176	299466	43.03
INDUSINDBK	EQ	13-Sep-2024	1443.35	1450.00	1470.95	1442.35	1462.50	1464.05	1461.20	2999055	43822.29	89635	1483062	49.45
INDUSTOWER	EQ	13-Sep-2024	433.45	435.60	438.65	427.25	428.00	428.45	433.62	6918635	30000.46	69277	3211338	46.42
INFIBEAM	BE	13-Sep-2024	28.07	28.10	28.40	27.99	28.12	28.19	28.22	4292949	1211.36	12761	-	-
INFOBEAN	EQ	13-Sep-2024	428.25	428.25	446.70	425.25	444.00	442.65	439.24	50692	222.66	4937	28173	55.58
INFOLLION	ST	13-Sep-2024	286.00	275.25	290.00	275.25	290.00	290.00	287.38	4800	13.79	4	4000	83.33
INFOMEDIA	BE	13-Sep-2024	6.89	7.20	7.23	6.90	7.15	7.13	7.13	71580	5.10	77	-	-
INFRABEES	EQ	13-Sep-2024	967.38	967.39	974.74	957.20	963.00	962.92	967.54	15566	150.61	818	9525	61.19
INFRAIETF	EQ	13-Sep-2024	95.86	96.00	96.09	95.41	95.81	95.75	95.83	68400	65.55	1806	37492	54.81
INFY	EQ	13-Sep-2024	1950.45	1950.45	1958.60	1935.65	1943.00	1944.10	1948.85	3843127	74896.65	120139	2159217	56.18
INGERRAND	EQ	13-Sep-2024	4287.15	4289.00	4315.30	4185.00	4227.00	4221.80	4227.90	9239	390.62	2689	5757	62.31
INM	SM	13-Sep-2024	278.95	294.70	322.00	294.70	313.95	312.90	311.71	80400	250.61	119	63600	79.10
INNOVACAP	EQ	13-Sep-2024	759.15	764.90	793.35	755.75	781.90	784.90	775.01	70749	548.31	6328	36313	51.33
INNOVANA	SM	13-Sep-2024	495.40	497.00	500.00	485.20	500.00	497.50	491.84	2600	12.79	11	2200	84.62
INOXGREEN	EQ	13-Sep-2024	212.25	213.00	224.65	211.16	220.73	220.80	219.72	7552640	16594.32	77450	2641795	34.98
INOXINDIA	EQ	13-Sep-2024	1186.05	1189.95	1193.95	1174.45	1180.00	1178.95	1180.88	126821	1497.61	12274	69902	55.12
INOXWIND	EQ	13-Sep-2024	246.73	249.00	253.17	240.45	252.00	250.99	249.25	13079517	32600.20	112168	3531021	27.00
INSECTICID	EQ	13-Sep-2024	924.45	928.20	958.65	920.60	942.00	952.80	943.14	59058	557.00	7141	28905	48.94
INSPIRE	SM	13-Sep-2024	33.20	33.90	33.90	31.35	33.75	33.75	33.21	14000	4.65	7	14000	100.00
INSPIRISYS	BE	13-Sep-2024	127.14	129.99	129.99	123.21	126.98	126.39	126.32	17753	22.43	151	-	-
INTELLECT	EQ	13-Sep-2024	999.50	1020.00	1040.50	981.05	987.50	985.80	1000.37	226839	2269.23	12552	72402	31.92
INTENTECH	BE	13-Sep-2024	144.81	146.50	146.50	141.60	144.00	145.55	144.10	46721	67.33	286	-	-
INTERARCH	EQ	13-Sep-2024	1201.60	1195.05	1257.80	1188.10	1246.00	1250.00	1228.74	500369	6148.25	25445	217498	43.47
INTLCONV	EQ	13-Sep-2024	81.82	82.45	89.70	82.00	85.25	84.76	86.59	1134911	982.75	18906	360273	31.74
INVENTURE	EQ	13-Sep-2024	2.43	2.45	2.51	2.43	2.50	2.48	2.47	5194304	128.26	3271	3106189	59.80
IOB	EQ	13-Sep-2024	57.56	57.80	60.80	57.50	59.40	59.46	59.47	14158765	8419.94	48777	2841945	20.07
IOC	EQ	13-Sep-2024	173.26	173.25	176.00	172.45	173.20	173.19	173.92	15061240	26195.03	77605	7056019	46.85
IOLCP	EQ	13-Sep-2024	516.25	518.00	527.00	505.40	506.85	508.10	517.79	2370192	12272.69	46921	486303	20.52
IONEXCHANG	EQ	13-Sep-2024	665.95	668.90	685.00	658.00	678.85	677.00	671.34	274864	1845.27	14825	131052	47.68
IPCALAB	EQ	13-Sep-2024	1456.80	1464.05	1479.90	1443.75	1473.00	1474.15	1468.11	242695	3563.04	16975	101137	41.67
IPHL	ST	13-Sep-2024	138.05	135.00	137.95	131.15	131.15	131.30	132.60	621600	824.22	426	596400	95.95
IPL	EQ	13-Sep-2024	217.71	218.00	220.00	216.01	216.75	216.72	217.86	153502	334.42	3759	84794	55.24
IPSL	SM	13-Sep-2024	219.70	210.20	225.20	210.20	225.20	225.20	217.70	2000	4.35	2	1000	50.00
IRB	EQ	13-Sep-2024	60.05	60.35	61.87	60.25	61.40	61.44	61.25	19608547	12009.31	63139	7901946	40.30
IRBINVIT	IV	13-Sep-2024	62.68	62.98	62.98	62.11	62.35	62.27	62.34	647507	403.67	3608	627814	96.96
IRCON	EQ	13-Sep-2024	239.70	240.45	249.35	239.05	244.80	244.95	245.27	5838726	14320.37	58639	1632108	27.95
IRCTC	EQ	13-Sep-2024	931.35	936.05	957.10	935.00	937.15	936.90	945.80	2599598	24586.88	80919	598869	23.04
IREDA	EQ	13-Sep-2024	232.64	232.50	235.45	229.82	231.10	231.59	232.25	8982424	20862.00	76569	2302011	25.63
IRFC	EQ	13-Sep-2024	167.02	167.99	170.66	165.97	167.20	167.25	167.79	15434229	25896.47	132222	4957566	32.12
IRIS	BE	13-Sep-2024	298.00	298.00	298.00	292.04	292.04	292.04	295.40	4299	12.70	41	-	-
IRISDOREME	EQ	13-Sep-2024	75.63	75.70	76.79	74.10	75.50	75.29	75.69	240814	182.28	4134	104011	43.19
IRMENERGY	EQ	13-Sep-2024	452.70	450.55	468.30	447.15	456.95	458.10	460.53	248319	1143.58	10045	122919	49.50
ISEC	EQ	13-Sep-2024	843.90	845.00	855.95	840.55	848.00	846.50	849.11	152807	1297.50	8404	84491	55.29
ISFT	BE	13-Sep-2024	166.52	167.75	168.30	162.00	162.20	165.12	164.47	63755	104.86	525	-	-
ISGEC	EQ	13-Sep-2024	1339.85	1349.00	1375.40	1340.00	1340.05	1346.45	1355.42	26680	361.63	6159	10481	39.28
ISHAN	ST	13-Sep-2024	3.40	3.25	3.40	3.25	3.25	3.25	3.28	1392000	45.72	28	1248000	89.66
IT	EQ	13-Sep-2024	45.60	45.92	46.72	45.30	46.21	45.99	46.01	93522	43.03	655	72413	77.43
ITALIANE	SM	13-Sep-2024	40.50	42.50	42.75	41.35	42.00	41.95	41.96	18000	7.55	9	14000	77.78
ITBEES	EQ	13-Sep-2024	46.08	46.50	46.50	45.95	46.30	46.31	46.31	4317003	1999.00	14068	2613252	60.53
ITC	EQ	13-Sep-2024	519.50	519.50	520.00	512.00	513.65	513.85	513.81	8825193	45344.84	139096	4613000	52.27
ITDC	EQ	13-Sep-2024	692.20	697.90	719.60	695.75	703.95	701.55	707.70	50444	356.99	4878	16618	32.94
ITDCEM	EQ	13-Sep-2024	474.35	479.00	482.65	468.50	481.00	480.70	474.65	855786	4061.99	24973	393911	46.03
ITETF	EQ	13-Sep-2024	43.95	43.95	44.34	43.71	44.14	44.17	44.17	173033	76.44	4121	156735	90.58
ITETFADD	EQ	13-Sep-2024	43.80	43.76	44.21	43.68	44.20	44.17	43.82	22445	9.84	167	22138	98.63
ITI	EQ	13-Sep-2024	291.45	292.65	295.95	291.00	293.05	293.20	293.27	366042	1073.49	12743	90860	24.82
ITIETF	EQ	13-Sep-2024	46.01	46.18	46.43	45.87	46.21	46.28	46.21	511093	236.17	2452	227836	44.58
IVC	BE	13-Sep-2024	12.00	12.11	12.38	11.92	12.15	12.14	12.17	206991	25.19	1216	-	-
IVP	BE	13-Sep-2024	213.19	213.19	214.90	208.00	214.30	214.10	210.21	7055	14.83	97	-	-
IVZINGOLD	EQ	13-Sep-2024	6342.40	6399.95	6470.00	6399.95	6462.95	6426.90	6437.03	175	11.26	47	112	64.00
IVZINNIFTY	EQ	13-Sep-2024	2848.98	2836.91	2862.75	2836.91	2860.75	2860.75	2857.80	142	4.06	16	123	86.62
IWEL	BE	13-Sep-2024	12748.05	12550.05	13108.05	12549.95	12800.00	12784.90	12781.86	12154	1553.51	1438	-	-
IXIGO	EQ	13-Sep-2024	156.71	157.49	159.32	154.97	156.00	155.94	156.85	462799	725.89	9512	245831	53.12
IZMO	BE	13-Sep-2024	428.75	450.15	450.15	450.15	450.15	450.15	450.15	20989	94.48	173	-	-
J&KBANK	EQ	13-Sep-2024	105.91	106.10	107.79	105.50	105.88	105.77	106.26	2757057	2929.56	21123	1271415	46.11
JAGRAN	EQ	13-Sep-2024	106.70	102.04	102.05	97.60	99.73	99.17	99.49	1581038	1573.01	12627	679665	42.99
JAGSNPHARM	EQ	13-Sep-2024	403.90	421.15	429.00	403.70	406.10	407.65	410.48	258332	1060.39	10181	167065	64.67
JAIBALAJI	BE	13-Sep-2024	1060.60	1060.60	1060.60	1017.90	1039.95	1034.55	1035.86	42140	436.51	1274	-	-
JAICORPLTD	EQ	13-Sep-2024	349.70	351.00	363.90	350.75	355.30	355.75	358.69	568894	2040.54	16972	233622	41.07
JAINAM	SM	13-Sep-2024	153.30	153.05	153.05	151.25	151.50	151.50	151.81	7000	10.63	7	7000	100.00
JAIPURKURT	EQ	13-Sep-2024	37.20	38.60	44.64	38.11	44.64	44.64	43.51	867773	377.58	2348	415119	47.84
JALAN	ST	13-Sep-2024	4.30	4.40	4.45	4.10	4.25	4.25	4.21	90000	3.79	23	69000	76.67
JAMNAAUTO	EQ	13-Sep-2024	127.64	127.55	133.30	125.30	131.50	132.22	130.68	7481426	9776.61	62017	3251938	43.47
JASH	EQ	13-Sep-2024	2042.25	2042.25	2096.95	2032.25	2059.90	2062.20	2071.56	29970	620.85	4806	18115	60.44
JAYAGROGN	EQ	13-Sep-2024	297.00	298.20	304.45	297.30	302.15	301.45	301.86	26278	79.32	3053	13061	49.70
JAYBARMARU	EQ	13-Sep-2024	102.06	102.06	103.26	100.97	101.52	101.63	101.87	216361	220.40	6151	129126	59.68
JAYBEE	ST	13-Sep-2024	311.65	316.00	327.20	306.25	327.20	327.20	320.25	196000	627.69	168	178000	90.82
JAYNECOIND	EQ	13-Sep-2024	51.72	52.34	53.80	51.80	52.50	52.25	52.60	840233	441.97	8206	384026	45.70
JAYSREETEA	EQ	13-Sep-2024	131.87	132.89	138.25	132.39	136.90	136.67	135.89	201634	274.01	4591	78326	38.85
JBCHEPHARM	EQ	13-Sep-2024	1883.35	1899.70	1930.00	1892.85	1926.00	1923.30	1917.04	207654	3980.81	20106	137185	66.06
JBMA	EQ	13-Sep-2024	1994.45	2020.00	2095.00	2016.00	2049.00	2046.65	2050.85	644987	13227.73	40687	178419	27.66
JCHAC	EQ	13-Sep-2024	2096.40	2108.85	2190.00	2108.85	2162.00	2161.85	2155.16	61094	1316.67	8282	26025	42.60
JETAIRWAYS	BZ	13-Sep-2024	39.99	40.00	40.97	39.90	40.20	40.10	40.26	44703	18.00	378	-	-
JETFREIGHT	BE	13-Sep-2024	19.02	19.05	19.50	18.60	19.45	19.30	19.10	189746	36.24	570	-	-
JEYYAM	ST	13-Sep-2024	56.30	57.00	57.95	54.55	56.25	56.10	56.57	368000	208.16	139	350000	95.11
JFLLIFE	ST	13-Sep-2024	66.15	69.15	69.15	62.70	68.40	68.20	68.12	168000	114.44	80	148000	88.10
JGCHEM	EQ	13-Sep-2024	439.60	441.75	447.65	422.60	425.40	425.15	433.83	298090	1293.20	16621	141856	47.59
JHS	BE	13-Sep-2024	29.98	29.98	30.25	28.75	30.10	30.01	29.80	357541	106.56	380	-	-
JINDALPHOT	EQ	13-Sep-2024	819.70	807.40	829.95	807.40	824.90	822.35	824.29	6123	50.47	935	3255	53.16
JINDALPOLY	EQ	13-Sep-2024	821.70	821.70	830.60	801.00	807.00	805.95	815.02	95023	774.45	9903	46416	48.85
JINDALSAW	EQ	13-Sep-2024	704.85	712.15	718.45	701.40	710.00	709.20	709.93	845930	6005.53	25231	469678	55.52
JINDALSTEL	EQ	13-Sep-2024	1004.65	1010.10	1035.70	1008.75	1030.00	1031.10	1026.09	2806536	28797.64	84530	1190523	42.42
JINDRILL	EQ	13-Sep-2024	629.70	631.25	634.00	622.80	629.00	626.95	627.48	16600	104.16	1542	8952	53.93
JINDWORLD	EQ	13-Sep-2024	365.95	366.00	367.80	360.00	362.50	361.35	365.02	59562	217.41	1908	46428	77.95
JIOFIN	EQ	13-Sep-2024	349.80	350.35	354.40	346.90	352.85	351.90	350.26	17631913	61756.88	144038	8339467	47.30
JISLDVREQS	EQ	13-Sep-2024	38.62	38.65	39.49	38.26	38.30	38.30	38.77	40920	15.87	615	20068	49.04
JISLJALEQS	EQ	13-Sep-2024	69.19	69.49	70.75	68.80	69.39	69.11	69.37	4047350	2807.66	13057	1824621	45.08
JITFINFRA	EQ	13-Sep-2024	920.75	926.20	954.35	924.05	939.60	940.75	939.94	37868	355.94	2993	23685	62.55
JIWANRAM	SM	13-Sep-2024	13.90	14.00	14.30	13.70	14.25	14.25	14.06	42000	5.90	7	30000	71.43
JKCEMENT	EQ	13-Sep-2024	4675.35	4665.50	4795.00	4665.50	4770.00	4766.40	4761.82	193357	9207.30	26756	76432	39.53
JKIL	EQ	13-Sep-2024	750.80	755.95	779.65	749.95	774.95	772.90	766.43	172525	1322.29	16047	90041	52.19
JKLAKSHMI	EQ	13-Sep-2024	798.45	800.15	802.95	789.60	800.00	800.35	796.19	120384	958.49	7934	72261	60.03
JKPAPER	EQ	13-Sep-2024	447.70	449.70	459.90	449.65	457.90	455.50	455.46	724098	3297.97	22722	400965	55.37
JKTYRE	EQ	13-Sep-2024	421.95	423.90	446.40	418.50	441.90	443.55	437.26	3354137	14666.45	73765	1378719	41.11
JLHL	EQ	13-Sep-2024	1353.70	1355.00	1374.50	1350.25	1370.00	1369.60	1362.51	54204	738.54	8867	38221	70.51
JMA	EQ	13-Sep-2024	107.09	108.89	108.89	106.98	108.50	107.99	107.81	7693	8.29	497	3323	43.20
JMFINANCIL	EQ	13-Sep-2024	127.76	128.45	134.49	126.60	129.85	129.37	130.58	22960964	29983.51	77325	5296430	23.07
JNKINDIA	BE	13-Sep-2024	703.40	709.70	712.00	697.00	710.00	710.40	708.43	16819	119.15	970	-	-
JOCIL	EQ	13-Sep-2024	224.26	225.40	229.00	220.45	222.50	223.53	223.08	11621	25.92	564	6536	56.24
JPOLYINVST	EQ	13-Sep-2024	807.50	820.00	838.00	817.50	824.85	831.25	830.69	8578	71.26	1738	4250	49.55
JPPOWER	EQ	13-Sep-2024	17.29	17.38	17.54	17.22	17.32	17.31	17.36	12151577	2110.12	29443	6699905	55.14
JSFB	EQ	13-Sep-2024	568.40	571.00	598.00	567.85	595.00	592.05	586.88	341804	2005.97	11951	205138	60.02
JSL	EQ	13-Sep-2024	750.15	755.80	775.25	750.00	763.20	762.95	766.23	957585	7337.32	34304	510971	53.36
JSLL	SM	13-Sep-2024	1407.15	1418.95	1418.95	1340.00	1388.00	1370.60	1372.20	17460	239.59	89	13140	75.26
JSWENERGY	EQ	13-Sep-2024	760.10	761.20	775.60	757.35	768.40	768.25	769.07	2841640	21854.11	62043	1173798	41.31
JSWHL	EQ	13-Sep-2024	7787.50	7865.00	8250.00	7821.00	7828.50	7840.05	7914.13	6413	507.53	2496	2268	35.37
JSWINFRA	EQ	13-Sep-2024	326.85	327.20	335.00	325.40	330.50	331.90	331.19	2539456	8410.54	34961	1156272	45.53
JSWSTEEL	EQ	13-Sep-2024	954.80	958.00	972.45	951.35	953.00	954.55	961.46	2445329	23510.83	74058	851494	34.82
JTEKTINDIA	EQ	13-Sep-2024	168.47	168.50	169.75	166.75	168.24	168.80	168.41	195012	328.42	6087	102371	52.49
JTLIND	EQ	13-Sep-2024	230.34	230.85	239.00	230.85	238.25	237.58	235.43	3187508	7504.22	15424	1685416	52.88
JUBLFOOD	EQ	13-Sep-2024	669.50	669.95	684.50	668.10	677.00	679.05	677.82	1703437	11546.16	51109	604214	35.47
JUBLINDS	EQ	13-Sep-2024	1839.75	1830.00	1877.05	1751.00	1757.95	1762.95	1790.73	18479	330.91	2476	11829	64.01
JUBLINGREA	EQ	13-Sep-2024	725.60	729.00	764.90	724.20	737.00	733.65	744.88	1076894	8021.57	40117	257257	23.89
JUBLPHARMA	EQ	13-Sep-2024	1046.95	1050.00	1227.00	1032.20	1173.85	1191.00	1158.34	7284630	84381.02	246651	570303	7.83
JUNIORBEES	EQ	13-Sep-2024	803.56	805.00	807.99	803.31	805.00	804.29	805.00	135687	1092.28	6157	77601	57.19
JUNIPER	EQ	13-Sep-2024	388.60	388.60	394.30	382.95	385.00	384.60	385.71	90786	350.17	2488	61010	67.20
JUSTDIAL	EQ	13-Sep-2024	1189.80	1190.60	1224.50	1190.30	1195.15	1197.90	1202.97	159534	1919.15	11367	55753	34.95
JWL	EQ	13-Sep-2024	524.50	528.15	568.00	525.85	557.20	559.20	552.86	2127280	11760.97	59746	1021498	48.02
JYOTHYLAB	EQ	13-Sep-2024	568.65	571.50	572.20	554.00	555.00	556.90	564.12	646159	3645.14	23469	406042	62.84
JYOTICNC	EQ	13-Sep-2024	1170.75	1170.75	1199.90	1151.10	1183.00	1185.30	1177.40	154978	1824.71	9577	100564	64.89
JYOTISTRUC	EQ	13-Sep-2024	28.65	29.00	29.05	27.79	27.90	27.90	28.35	4953463	1404.52	10101	3037466	61.32
K2INFRA	ST	13-Sep-2024	262.65	262.65	262.65	257.10	257.70	257.70	260.02	21600	56.16	15	21600	100.00
KABRAEXTRU	EQ	13-Sep-2024	448.75	451.45	483.80	451.45	475.00	476.00	468.10	1750494	8194.05	60543	588628	33.63
KAJARIACER	EQ	13-Sep-2024	1445.10	1459.00	1460.85	1434.75	1445.00	1450.85	1450.27	91679	1329.59	8516	33566	36.61
KAKATCEM	EQ	13-Sep-2024	218.06	220.20	235.99	220.20	228.58	231.34	229.34	38467	88.22	1189	26297	68.36
KALAMANDIR	EQ	13-Sep-2024	171.10	171.98	178.87	171.39	173.90	173.60	174.33	1377564	2401.49	25037	799943	58.07
KALYANIFRG	BE	13-Sep-2024	525.05	520.05	531.95	520.05	524.95	522.65	522.59	917	4.79	61	-	-
KALYANKJIL	EQ	13-Sep-2024	689.30	697.90	749.00	694.05	720.00	716.05	726.27	32170819	233647.86	491837	5831804	18.13
KAMATHOTEL	EQ	13-Sep-2024	209.01	209.94	215.00	208.00	211.89	212.01	211.26	26513	56.01	1490	16068	60.60
KAMDHENU	EQ	13-Sep-2024	643.00	648.80	673.00	632.75	638.95	636.20	648.46	1273467	8257.88	32536	425028	33.38
KAMOPAINTS	EQ	13-Sep-2024	51.00	51.10	51.53	51.05	51.34	51.34	51.30	27464504	14090.20	12191	9751570	35.51
KANANIIND	EQ	13-Sep-2024	2.84	2.86	2.90	2.82	2.88	2.86	2.87	586479	16.81	1102	412620	70.36
KANDARP	SM	13-Sep-2024	43.40	43.50	44.25	42.00	43.95	43.95	43.63	48000	20.94	12	4000	8.33
KANORICHEM	EQ	13-Sep-2024	136.18	135.94	150.51	135.25	148.50	148.11	146.91	917986	1348.60	17362	308190	33.57
KANPRPLA	EQ	13-Sep-2024	128.18	129.40	132.00	127.01	128.00	128.04	129.54	15003	19.44	655	8459	56.38
KANSAINER	EQ	13-Sep-2024	316.20	316.30	317.45	310.00	311.80	311.40	312.74	503996	1576.17	17113	260009	51.59
KAPSTON	BE	13-Sep-2024	221.99	226.42	226.42	226.42	226.42	226.42	226.42	1828	4.14	20	-	-
KARMAENG	BE	13-Sep-2024	80.57	81.44	82.20	79.00	81.50	80.54	80.81	8272	6.68	157	-	-
KARNIKA	SM	13-Sep-2024	271.70	272.50	272.50	271.70	271.70	271.70	271.97	2800	7.62	4	2400	85.71
KARURVYSYA	EQ	13-Sep-2024	219.44	219.54	220.34	216.43	217.10	217.11	217.99	850880	1854.84	15736	523504	61.53
KATARIA	SM	13-Sep-2024	198.55	198.55	218.80	198.55	210.00	213.05	212.82	500400	1064.97	385	312000	62.35
KAUSHALYA	BE	13-Sep-2024	938.50	901.00	925.00	891.60	919.95	891.80	902.33	1395	12.59	146	-	-
KAVVERITEL	BE	13-Sep-2024	41.72	40.88	40.88	40.88	40.88	40.88	40.88	16162	6.61	129	-	-
KAYA	BE	13-Sep-2024	483.00	494.40	500.00	475.00	500.00	499.00	489.71	11466	56.15	245	-	-
KAYNES	EQ	13-Sep-2024	5165.85	5260.00	5508.80	5141.10	5312.15	5333.25	5345.19	1777052	94986.77	171916	211550	11.90
KBCGLOBAL	BE	13-Sep-2024	1.95	1.97	1.98	1.94	1.95	1.94	1.95	13315060	260.18	5519	-	-
KCEIL	ST	13-Sep-2024	289.40	289.00	297.00	288.50	288.60	289.90	292.76	16500	48.31	32	14500	87.88
KCK	SM	13-Sep-2024	234.20	235.00	243.00	230.00	243.00	239.45	236.66	90000	212.99	37	86000	95.56
KCP	EQ	13-Sep-2024	240.96	242.80	253.50	240.60	246.60	246.58	248.37	670159	1664.47	16268	284124	42.40
KCPSUGIND	BE	13-Sep-2024	55.46	55.26	57.00	54.28	56.39	56.26	55.99	190740	106.80	1274	-	-
KDDL	EQ	13-Sep-2024	3179.40	3120.00	3815.25	3116.60	3415.00	3486.05	3623.48	274709	9954.01	34166	81048	29.50
KDL	ST	13-Sep-2024	2765.95	2740.00	2740.00	2627.65	2712.00	2696.00	2663.42	9100	242.37	74	9000	98.90
KEC	EQ	13-Sep-2024	995.65	995.65	998.40	978.00	996.00	993.25	987.16	506343	4998.41	26253	146513	28.94
KECL	EQ	13-Sep-2024	201.05	201.50	204.44	200.10	200.10	200.65	201.64	243078	490.15	2860	172603	71.01
KEEPLEARN	BE	13-Sep-2024	5.58	5.85	5.85	5.30	5.85	5.83	5.73	523703	30.00	686	-	-
KEI	EQ	13-Sep-2024	4403.20	4418.70	4464.30	4391.15	4450.00	4441.50	4435.55	168561	7476.61	24636	114748	68.08
KEL	SM	13-Sep-2024	178.90	179.00	179.00	171.00	172.00	172.00	172.78	25200	43.54	21	16800	66.67
KELLTONTEC	EQ	13-Sep-2024	145.31	145.78	151.49	144.45	148.85	148.48	148.79	974770	1450.40	10952	411107	42.17
KERNEX	EQ	13-Sep-2024	838.25	839.80	880.15	835.05	872.20	871.40	872.16	282450	2463.41	5624	157809	55.87
KESORAMIND	EQ	13-Sep-2024	219.10	220.30	221.95	217.63	219.40	219.50	219.45	408273	895.97	6887	186621	45.71
KEYFINSERV	EQ	13-Sep-2024	250.30	258.00	261.95	250.30	257.00	257.30	254.65	5483	13.96	417	2536	46.25
KFINTECH	EQ	13-Sep-2024	999.50	999.90	1034.00	987.00	1019.00	1021.15	1009.82	1002671	10125.18	46174	428696	42.76
KHADIM	EQ	13-Sep-2024	362.15	363.25	369.90	362.15	363.80	363.15	365.63	19447	71.10	2012	8994	46.25
KHAICHEM	EQ	13-Sep-2024	82.34	82.51	84.59	82.40	83.06	83.15	83.41	542366	452.40	8187	167135	30.82
KHAITANLTD	BE	13-Sep-2024	103.76	103.76	105.00	102.15	104.07	104.07	103.58	4690	4.86	41	-	-
KHANDSE	EQ	13-Sep-2024	32.69	33.44	33.44	32.02	32.08	32.22	32.46	51717	16.78	943	10950	21.17
KHFM	SM	13-Sep-2024	94.95	94.95	98.80	94.95	96.85	96.85	96.30	31000	29.85	10	21700	70.00
KICL	BE	13-Sep-2024	6040.20	6080.00	6129.00	6000.10	6100.00	6095.90	6086.58	1609	97.93	183	-	-
KILITCH	EQ	13-Sep-2024	396.00	403.00	403.00	388.45	392.00	391.50	395.42	47818	189.08	5370	10752	22.49
KIMS	EQ	13-Sep-2024	2735.90	557.00	580.00	549.05	553.80	552.35	561.78	2092901	11757.56	53039	530798	25.36
KINGFA	EQ	13-Sep-2024	3502.30	3537.60	3538.00	3423.60	3464.50	3452.60	3457.24	10662	368.61	3096	4731	44.37
KIOCL	EQ	13-Sep-2024	400.75	400.70	409.00	400.65	405.00	405.30	405.77	56213	228.09	4411	20269	36.06
KIRIINDUS	EQ	13-Sep-2024	382.90	385.95	397.45	381.90	384.00	384.45	388.54	427341	1660.40	15653	213348	49.92
KIRLOSBROS	EQ	13-Sep-2024	1643.45	1660.45	1679.00	1619.15	1626.05	1628.80	1640.11	97292	1595.69	15100	59738	61.40
KIRLOSENG	EQ	13-Sep-2024	1299.45	1299.45	1302.70	1280.00	1296.50	1287.70	1287.66	282729	3640.59	12933	229917	81.32
KIRLOSIND	EQ	13-Sep-2024	5506.65	5516.85	5525.95	5463.70	5505.00	5504.60	5502.73	1872	103.01	729	1071	57.21
KIRLPNU	EQ	13-Sep-2024	1313.80	1290.00	1327.70	1276.80	1290.00	1298.35	1294.16	76695	992.56	9368	52336	68.24
KITEX	EQ	13-Sep-2024	491.75	508.40	516.30	493.00	516.30	516.30	508.32	954942	4854.16	12661	418277	43.80
KKCL	EQ	13-Sep-2024	631.80	630.50	640.00	627.05	639.40	633.30	636.08	166898	1061.61	5190	151897	91.01
KKVAPOW	SM	13-Sep-2024	711.00	711.00	711.00	711.00	711.00	711.00	711.00	156	1.11	1	156	100.00
KLL	SM	13-Sep-2024	139.90	139.90	141.00	131.00	137.00	137.75	137.80	67200	92.60	41	51200	76.19
KMSUGAR	BE	13-Sep-2024	38.29	38.35	39.85	38.20	39.80	39.65	39.18	161521	63.29	527	-	-
KNAGRI	ST	13-Sep-2024	237.35	244.00	249.20	244.00	249.20	249.20	248.89	30400	75.66	35	28800	94.74
KNRCON	EQ	13-Sep-2024	352.00	352.50	359.70	351.25	352.05	352.95	356.00	871391	3102.12	26254	330381	37.91
KODYTECH	SM	13-Sep-2024	3915.90	4030.00	4030.00	3860.00	3950.00	3924.90	3942.80	4700	185.31	46	3400	72.34
KOHINOOR	EQ	13-Sep-2024	39.19	39.25	39.74	38.82	39.04	39.03	39.10	234749	91.80	2087	139027	59.22
KOKUYOCMLN	EQ	13-Sep-2024	210.81	211.00	215.98	208.26	212.99	212.71	212.97	148775	316.84	6921	52694	35.42
KOLTEPATIL	EQ	13-Sep-2024	404.90	406.70	410.60	396.80	404.25	401.05	405.02	526651	2133.04	17788	382716	72.67
KONSTELEC	SM	13-Sep-2024	178.15	182.90	183.00	179.90	180.50	180.10	180.92	15000	27.14	15	14000	93.33
KONTOR	SM	13-Sep-2024	178.55	170.35	182.75	169.65	173.05	173.05	173.31	36000	62.39	29	25200	70.00
KOPRAN	EQ	13-Sep-2024	334.15	335.25	352.80	334.20	347.50	345.95	345.45	1650632	5702.12	37133	573021	34.72
KORE	ST	13-Sep-2024	592.00	577.00	577.00	563.00	577.00	571.50	572.55	6500	37.22	13	6500	100.00
KOTAKBANK	EQ	13-Sep-2024	1827.45	1837.00	1837.00	1816.75	1822.00	1820.35	1824.90	2056720	37532.98	85096	1217052	59.17
KOTARISUG	EQ	13-Sep-2024	54.66	55.29	55.82	54.89	55.70	55.53	55.32	129373	71.57	2379	49973	38.63
KOTHARIPET	EQ	13-Sep-2024	236.48	235.00	241.65	232.06	236.80	236.22	236.09	101964	240.72	2251	39872	39.10
KOTHARIPRO	BE	13-Sep-2024	173.38	175.20	175.20	170.00	175.00	172.12	171.64	16690	28.65	161	-	-
KOTYARK	SM	13-Sep-2024	931.25	939.05	950.00	926.10	932.70	933.45	939.53	14200	133.41	127	10000	70.42
KPIGREEN	BE	13-Sep-2024	810.30	819.50	850.80	794.50	820.10	818.75	822.68	410752	3379.16	18439	-	-
KPIL	EQ	13-Sep-2024	1373.65	1386.55	1397.00	1377.00	1378.00	1380.80	1386.38	89543	1241.41	8788	33433	37.34
KPITTECH	EQ	13-Sep-2024	1838.05	1846.00	1859.95	1816.25	1828.00	1826.05	1829.19	424813	7770.64	23475	190176	44.77
KPRMILL	EQ	13-Sep-2024	845.10	853.00	854.05	841.00	841.95	842.15	846.68	93656	792.96	5258	46752	49.92
KRBL	EQ	13-Sep-2024	302.55	303.00	308.50	301.65	304.55	304.20	305.56	412215	1259.56	12685	182105	44.18
KREBSBIO	BE	13-Sep-2024	88.60	93.03	93.03	92.50	93.03	93.03	93.03	28105	26.15	149	-	-
KRIDHANINF	BE	13-Sep-2024	4.12	4.20	4.20	4.01	4.13	4.12	4.11	80496	3.30	158	-	-
KRISHANA	EQ	13-Sep-2024	247.44	256.95	256.95	247.15	249.89	248.26	251.02	50163	125.92	2406	28261	56.34
KRISHCA	ST	13-Sep-2024	391.90	409.70	411.45	399.95	405.65	410.80	408.89	105500	431.38	137	102500	97.16
KRISHIVAL	SM	13-Sep-2024	303.15	288.00	317.45	288.00	299.50	299.50	298.20	10000	29.82	20	7500	75.00
KRISHNADEF	ST	13-Sep-2024	734.00	734.00	765.00	718.55	743.00	744.35	735.95	23500	172.95	43	21500	91.49
KRITI	EQ	13-Sep-2024	219.15	222.50	222.57	216.00	217.80	217.10	219.10	20497	44.91	1055	10778	52.58
KRITIKA	EQ	13-Sep-2024	21.89	21.11	22.98	20.82	21.40	21.79	21.97	3990737	876.70	7581	2555291	64.03
KRITINUT	BE	13-Sep-2024	138.56	141.33	142.80	139.10	141.43	141.16	141.30	21615	30.54	242	-	-
KRONOX	EQ	13-Sep-2024	188.27	188.99	197.00	187.40	190.38	191.58	192.25	701078	1347.83	19269	257779	36.77
KRSNAA	EQ	13-Sep-2024	781.30	783.35	823.90	783.30	805.00	804.65	805.07	303873	2446.40	20726	133256	43.85
KRYSTAL	EQ	13-Sep-2024	767.95	768.60	812.00	768.60	798.00	802.80	793.61	163695	1299.11	10267	86702	52.97
KSB	EQ	13-Sep-2024	892.95	892.95	896.80	878.50	890.05	891.00	887.12	77738	689.63	9085	38710	49.80
KSCL	EQ	13-Sep-2024	1139.15	1139.00	1149.00	1105.00	1115.00	1114.05	1122.76	109239	1226.49	10101	39591	36.24
KSHITIJPOL	BE	13-Sep-2024	6.06	6.35	6.35	5.90	5.90	6.00	6.11	637381	38.96	1384	-	-
KSL	EQ	13-Sep-2024	800.05	812.00	829.00	803.25	819.25	820.55	819.03	85242	698.16	6455	49213	57.73
KSOLVES	EQ	13-Sep-2024	1020.25	1035.00	1038.20	1022.15	1029.05	1026.95	1028.65	21027	216.29	3378	11796	56.10
KTKBANK	EQ	13-Sep-2024	223.24	222.99	227.30	222.50	225.10	225.18	225.62	2089496	4714.24	23145	1082429	51.80
KTL	SM	13-Sep-2024	36.25	36.30	36.75	36.30	36.65	36.65	36.51	12000	4.38	4	9000	75.00
KUANTUM	EQ	13-Sep-2024	144.37	145.00	145.79	143.08	143.99	143.52	144.65	81836	118.38	1921	54616	66.74
LAGNAM	EQ	13-Sep-2024	125.60	125.91	129.00	124.25	128.45	128.60	127.49	19889	25.36	638	12920	64.96
LAKPRE	BZ	13-Sep-2024	7.07	7.42	7.42	7.41	7.42	7.42	7.42	11651	0.86	37	-	-
LAL	EQ	13-Sep-2024	27.14	27.35	29.85	26.65	29.85	29.84	28.81	964022	277.77	4730	433716	44.99
LALPATHLAB	EQ	13-Sep-2024	3416.80	3421.50	3432.15	3375.10	3376.40	3381.80	3401.61	231455	7873.20	10272	182190	78.72
LAMBODHARA	EQ	13-Sep-2024	190.43	193.70	195.00	187.13	188.63	189.63	191.06	28503	54.46	1158	14321	50.24
LANCORHOL	EQ	13-Sep-2024	41.77	42.37	42.70	41.40	41.90	41.43	41.83	56409	23.60	548	39192	69.48
LANDMARK	EQ	13-Sep-2024	578.10	577.40	598.15	577.40	592.00	593.20	590.17	81035	478.24	6209	38731	47.80
LAOPALA	EQ	13-Sep-2024	374.20	373.90	380.40	370.05	379.95	379.25	376.67	385544	1452.24	16145	183600	47.62
LASA	BE	13-Sep-2024	29.65	29.65	30.68	29.05	30.45	29.90	29.70	34659	10.29	300	-	-
LATENTVIEW	EQ	13-Sep-2024	488.80	491.95	500.00	485.10	486.25	486.55	492.45	313169	1542.21	8977	160208	51.16
LATTEYS	BE	13-Sep-2024	21.34	22.40	22.40	22.40	22.40	22.40	22.40	224682	50.33	283	-	-
LAURUSLABS	EQ	13-Sep-2024	507.25	509.80	510.00	502.90	506.85	505.55	506.29	1221370	6183.69	30942	468581	38.37
LAWSIKHO	SM	13-Sep-2024	338.00	346.00	350.00	334.50	340.00	338.05	343.51	34000	116.79	63	24000	70.59
LAXMICOT	EQ	13-Sep-2024	37.81	38.20	38.24	37.35	37.52	37.57	37.73	105504	39.81	810	55258	52.38
LAXMIMACH	EQ	13-Sep-2024	16260.25	16250.20	16454.10	16250.20	16373.00	16374.60	16360.23	2073	339.15	887	876	42.26
LCCINFOTEC	BE	13-Sep-2024	8.02	8.18	8.18	8.02	8.17	8.17	8.15	699516	57.02	422	-	-
LEMERITE	SM	13-Sep-2024	206.70	208.50	208.50	206.00	208.50	207.40	207.27	62400	129.34	26	28800	46.15
LEMONTREE	EQ	13-Sep-2024	130.48	130.70	132.75	130.70	132.28	132.35	132.21	1770447	2340.66	29382	835698	47.20
LEXUS	EQ	13-Sep-2024	39.93	40.09	44.50	38.30	42.50	43.03	41.57	181022	75.25	1850	98919	54.64
LFIC	EQ	13-Sep-2024	241.47	244.99	245.52	237.60	238.00	238.06	240.65	8016	19.29	621	5280	65.87
LGBBROSLTD	EQ	13-Sep-2024	1385.75	1395.40	1415.00	1353.05	1407.50	1408.50	1391.30	45456	632.43	6670	24015	52.83
LGHL	BE	13-Sep-2024	274.80	269.30	287.00	269.30	280.00	280.50	280.28	897	2.51	35	-	-
LIBAS	EQ	13-Sep-2024	20.56	21.30	21.30	19.33	20.30	20.21	20.36	431827	87.90	1179	223991	51.87
LIBERTSHOE	BE	13-Sep-2024	446.40	438.25	455.00	436.00	446.00	445.15	445.12	6539	29.11	177	-	-
LICHSGFIN	EQ	13-Sep-2024	703.70	712.45	730.80	703.15	723.40	723.30	721.14	5263604	37957.87	91116	1467964	27.89
LICI	EQ	13-Sep-2024	1031.60	1035.00	1046.00	1028.70	1034.00	1034.15	1038.35	870819	9042.14	30055	354873	40.75
LICMFGOLD	EQ	13-Sep-2024	6571.30	6643.95	6713.00	6625.35	6661.00	6681.90	6678.96	645	43.08	107	455	70.54
LICNETFGSC	EQ	13-Sep-2024	26.23	26.32	26.32	26.21	26.30	26.23	26.24	9481	2.49	126	8995	94.87
LICNETFN50	EQ	13-Sep-2024	276.98	279.75	279.75	276.62	277.68	277.68	277.51	1019	2.83	34	812	79.69
LICNETFSEN	EQ	13-Sep-2024	917.36	917.36	922.50	917.36	922.50	922.50	918.06	314	2.88	19	309	98.41
LICNFNHGP	EQ	13-Sep-2024	281.55	287.18	287.18	282.50	283.00	283.00	283.66	539	1.53	52	378	70.13
LICNMID100	EQ	13-Sep-2024	58.96	58.71	59.91	58.71	59.90	59.87	59.48	20881	12.42	246	9991	47.85
LIKHITHA	EQ	13-Sep-2024	406.25	408.50	412.95	406.60	411.00	411.35	409.97	65645	269.13	4729	33082	50.40
LINC	EQ	13-Sep-2024	621.00	615.50	637.95	603.85	635.00	634.70	627.26	29252	183.48	2668	18775	64.18
LINCOLN	EQ	13-Sep-2024	771.70	775.00	781.10	762.60	762.80	766.50	771.84	52409	404.52	4047	29089	55.50
LINDEINDIA	EQ	13-Sep-2024	7586.50	7649.95	8347.90	7575.00	8206.00	8229.35	8134.30	477366	38830.37	71010	119624	25.06
LIQUID	EQ	13-Sep-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	455627	4556.26	177	314375	69.00
LIQUID1	EQ	13-Sep-2024	1007.78	1007.00	1008.48	1007.00	1008.48	1008.47	1008.47	90631	913.99	78	53012	58.49
LIQUIDADD	EQ	13-Sep-2024	1030.06	1030.73	1032.06	1030.73	1030.74	1030.74	1030.75	668406	6889.57	330	418426	62.60
LIQUIDBEES	EQ	13-Sep-2024	999.99	1001.65	1001.65	999.99	999.99	1000.00	1000.00	2727263	27272.66	7343	2104139	77.15
LIQUIDBETF	EQ	13-Sep-2024	1000.00	1000.00	1000.00	999.99	1000.00	999.99	999.99	3030	30.30	7	1500	49.50
LIQUIDCASE	EQ	13-Sep-2024	104.25	107.40	107.40	104.32	104.34	104.33	104.33	3505153	3657.10	7768	3089403	88.14
LIQUIDETF	EQ	13-Sep-2024	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	401665	4016.65	4091	265947	66.21
LIQUIDIETF	EQ	13-Sep-2024	999.99	999.98	1000.01	999.98	1000.00	999.99	1000.00	399743	3997.42	361	186928	46.76
LIQUIDSBI	EQ	13-Sep-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.01	98951	989.52	40	83149	84.03
LIQUIDSHRI	EQ	13-Sep-2024	1012.06	1012.21	1012.22	1012.21	1012.22	1012.22	1012.22	5825	58.96	15	5584	95.86
LLOYDS	SM	13-Sep-2024	102.40	102.40	107.00	101.10	106.90	103.70	103.59	22000	22.79	20	18000	81.82
LLOYDSENGG	EQ	13-Sep-2024	76.95	77.59	78.88	76.64	77.19	77.27	77.65	1851200	1437.43	13842	652505	35.25
LLOYDSME	EQ	13-Sep-2024	754.30	758.55	784.95	748.10	778.35	774.10	768.00	366367	2813.70	20458	185862	50.73
LODHA	EQ	13-Sep-2024	1197.05	1220.00	1247.70	1213.35	1238.00	1230.20	1228.28	1173646	14415.65	58221	576100	49.09
LOKESHMACH	EQ	13-Sep-2024	404.45	402.90	405.75	396.70	398.00	400.10	400.28	30083	120.42	1315	18242	60.64
LORDSCHLO	EQ	13-Sep-2024	142.81	142.81	146.90	142.15	142.15	143.11	144.67	12557	18.17	734	6685	53.24
LOTUSEYE	EQ	13-Sep-2024	76.02	77.15	77.90	75.42	76.70	76.28	76.46	47695	36.47	1235	20493	42.97
LOVABLE	BE	13-Sep-2024	159.63	160.70	162.00	156.00	161.00	159.33	159.01	18205	28.95	311	-	-
LOWVOL	EQ	13-Sep-2024	214.00	214.41	215.00	214.40	214.85	214.85	214.48	1891	4.06	29	1569	82.97
LOWVOL1	EQ	13-Sep-2024	22.04	22.08	22.19	21.81	22.00	21.94	21.91	120259	26.35	660	93381	77.65
LOWVOLIETF	EQ	13-Sep-2024	23.12	23.25	23.25	23.01	23.12	23.10	23.11	3426432	791.95	1969	3296619	96.21
LOYALTEX	EQ	13-Sep-2024	559.00	563.95	565.00	556.20	557.00	556.75	558.90	857	4.79	97	643	75.03
LPDC	BE	13-Sep-2024	10.57	10.78	10.78	10.78	10.78	10.78	10.78	13404	1.44	50	-	-
LRRPL	ST	13-Sep-2024	107.15	112.50	112.50	112.50	112.50	112.50	112.50	15000	16.88	5	15000	100.00
LT	EQ	13-Sep-2024	3622.00	3622.00	3634.75	3600.05	3608.35	3613.00	3611.45	1752455	63289.02	100344	1080608	61.66
LTF	EQ	13-Sep-2024	174.36	175.40	179.37	174.52	178.00	177.91	177.30	13689402	24270.77	75630	5316449	38.84
LTFOODS	EQ	13-Sep-2024	401.65	404.50	408.85	400.60	407.95	407.60	406.17	606205	2462.25	27147	290940	47.99
LTGILTBEES	EQ	13-Sep-2024	26.63	26.79	26.79	26.63	26.77	26.75	26.72	3366651	899.58	1176	2566255	76.23
LTIM	EQ	13-Sep-2024	6392.35	6370.00	6447.25	6340.00	6406.00	6416.20	6401.90	278354	17819.95	24914	96823	34.78
LTTS	EQ	13-Sep-2024	5712.90	5730.00	5810.00	5684.60	5779.90	5777.50	5755.68	150559	8665.69	17877	61240	40.68
LUMAXIND	EQ	13-Sep-2024	2688.75	2713.75	2748.00	2685.55	2740.05	2739.95	2718.62	7018	190.79	1913	3780	53.86
LUMAXTECH	EQ	13-Sep-2024	510.20	511.00	525.00	507.30	520.00	520.80	515.51	109418	564.06	5871	69886	63.87
LUPIN	EQ	13-Sep-2024	2247.50	2264.95	2278.80	2249.30	2250.00	2256.45	2260.84	703610	15907.50	32958	404875	57.54
LUXIND	EQ	13-Sep-2024	2310.55	2315.00	2329.00	2282.40	2308.40	2299.00	2310.71	42011	970.75	5316	20289	48.29
LXCHEM	EQ	13-Sep-2024	316.25	317.90	319.75	309.65	310.20	310.60	314.86	1860215	5857.09	28255	671081	36.08
LYKALABS	EQ	13-Sep-2024	158.29	157.50	159.90	150.00	155.75	154.96	154.55	296979	458.97	11051	149998	50.51
LYPSAGEMS	BE	13-Sep-2024	8.83	8.78	8.80	8.45	8.63	8.54	8.63	188042	16.22	675	-	-
M&M	EQ	13-Sep-2024	2740.90	2755.00	2758.55	2711.75	2737.20	2739.10	2732.91	2102332	57454.87	101869	1116005	53.08
M&MFIN	EQ	13-Sep-2024	331.45	331.45	336.55	329.00	332.85	332.95	332.73	2560891	8520.95	24823	781419	30.51
MAANALU	EQ	13-Sep-2024	131.06	132.35	144.11	132.35	141.00	139.31	141.02	961549	1355.99	20499	324214	33.72
MACOBSTECH	SM	13-Sep-2024	128.00	125.00	129.45	125.00	126.25	127.85	127.21	16000	20.35	10	14400	90.00
MACPOWER	BE	13-Sep-2024	1352.95	1377.00	1419.95	1334.00	1414.95	1413.95	1403.77	13984	196.30	769	-	-
MADHAV	EQ	13-Sep-2024	56.27	58.02	58.02	55.41	55.89	56.06	56.53	15355	8.68	586	7307	47.59
MADHAVBAUG	SM	13-Sep-2024	155.60	150.00	150.00	150.00	150.00	150.00	150.00	400	0.60	1	400	100.00
MADHUCON	BE	13-Sep-2024	13.09	13.13	13.13	12.43	12.43	12.46	12.62	147712	18.64	407	-	-
MADHUSUDAN	SM	13-Sep-2024	180.00	183.00	186.00	181.10	181.10	181.10	184.13	25000	46.03	24	21000	84.00
MADRASFERT	EQ	13-Sep-2024	103.27	104.00	105.90	103.59	104.00	103.99	104.41	192124	200.60	4431	75490	39.29
MAFANG	EQ	13-Sep-2024	93.80	94.49	94.50	93.40	94.42	94.32	94.33	244019	230.17	3906	168999	69.26
MAGADSUGAR	EQ	13-Sep-2024	850.80	852.10	857.65	844.20	850.00	847.05	850.22	8296	70.53	1566	3387	40.83
MAGNUM	EQ	13-Sep-2024	49.06	49.60	50.24	48.60	49.00	48.94	49.26	31345	15.44	666	15960	50.92
MAGSON	SM	13-Sep-2024	95.00	96.00	98.00	93.00	93.00	93.00	95.53	20000	19.11	9	12000	60.00
MAHABANK	EQ	13-Sep-2024	58.72	59.10	61.33	58.84	61.15	61.02	60.45	12354134	7467.63	45869	3476957	28.14
MAHAPEXLTD	BE	13-Sep-2024	172.74	172.74	175.00	167.00	170.90	170.69	171.28	5691	9.75	134	-	-
MAHASTEEL	BE	13-Sep-2024	201.00	201.00	204.50	201.00	204.50	204.50	202.26	12371	25.02	99	-	-
MAHEPC	BE	13-Sep-2024	133.44	136.50	137.22	134.40	136.00	134.77	135.69	14041	19.05	151	-	-
MAHESHWARI	EQ	13-Sep-2024	66.01	66.90	68.00	66.20	67.58	67.87	67.23	50980	34.27	1409	25345	49.72
MAHKTECH	EQ	13-Sep-2024	13.31	13.54	13.54	13.29	13.30	13.30	13.34	673135	89.79	1945	568934	84.52
MAHLIFE	EQ	13-Sep-2024	542.05	545.00	552.00	542.95	549.00	549.70	548.44	226512	1242.28	8602	148773	65.68
MAHLOG	EQ	13-Sep-2024	470.80	473.70	478.60	466.85	469.35	469.10	472.09	74257	350.56	6528	40063	53.95
MAHSCOOTER	EQ	13-Sep-2024	10269.30	10360.00	10587.05	10269.05	10539.90	10524.35	10396.38	8452	878.70	2447	4792	56.70
MAHSEAMLES	EQ	13-Sep-2024	659.75	665.60	683.60	664.70	670.00	669.80	672.99	364229	2451.24	13883	217120	59.61
MAITHANALL	EQ	13-Sep-2024	1074.55	1083.90	1104.85	1074.55	1085.50	1084.55	1091.79	29507	322.16	3354	15077	51.10
MAITREYA	ST	13-Sep-2024	328.10	342.00	344.50	332.05	344.50	344.50	342.05	35200	120.40	43	33600	95.45
MAKEINDIA	EQ	13-Sep-2024	153.50	153.75	153.98	153.50	153.89	153.88	153.79	32577	50.10	526	29829	91.56
MAKS	ST	13-Sep-2024	55.00	54.00	54.00	54.00	54.00	54.00	54.00	1500	0.81	1	1500	100.00
MAL	SM	13-Sep-2024	44.90	45.45	45.65	42.50	43.20	43.20	43.87	132800	58.26	37	73600	55.42
MALLCOM	EQ	13-Sep-2024	1429.60	1408.15	1452.30	1408.15	1420.00	1422.05	1430.42	3296	47.15	1173	2013	61.07
MALUPAPER	EQ	13-Sep-2024	47.94	49.00	50.82	48.10	48.20	48.89	49.25	110777	54.56	2886	28227	25.48
MANAKALUCO	BE	13-Sep-2024	29.57	29.56	30.20	28.51	29.91	29.62	29.79	28850	8.59	179	-	-
MANAKCOAT	BE	13-Sep-2024	66.70	67.90	67.90	64.00	65.85	65.15	65.44	25458	16.66	228	-	-
MANAKSIA	EQ	13-Sep-2024	97.16	97.16	107.97	96.92	102.60	102.57	104.72	1345136	1408.61	20273	617070	45.87
MANAKSTEEL	EQ	13-Sep-2024	53.89	54.14	59.27	53.50	59.27	56.75	56.18	169030	94.95	1235	137076	81.10
MANALIPETC	EQ	13-Sep-2024	85.75	85.75	86.80	85.47	85.77	86.02	86.18	255881	220.52	4772	136229	53.24
MANAPPURAM	EQ	13-Sep-2024	205.69	210.60	216.50	208.10	211.65	211.33	212.48	15503863	32942.68	88961	3461304	22.33
MANAV	SM	13-Sep-2024	22.25	23.30	23.35	23.30	23.35	23.35	23.34	16000	3.73	4	16000	100.00
MANCREDIT	EQ	13-Sep-2024	140.15	142.18	145.44	140.10	141.99	141.66	142.22	42429	60.34	1420	6622	15.61
MANDEEP	ST	13-Sep-2024	50.55	50.05	51.10	50.05	51.05	51.05	50.58	12000	6.07	6	10000	83.33
MANGALAM	EQ	13-Sep-2024	128.39	128.39	138.30	126.00	134.80	134.75	135.24	246597	333.49	4775	136053	55.17
MANGCHEFER	EQ	13-Sep-2024	129.34	128.05	130.70	124.40	129.05	129.29	128.45	305921	392.97	4657	183637	60.03
MANGLMCEM	EQ	13-Sep-2024	947.15	960.00	977.00	934.80	938.10	938.65	944.81	185804	1755.49	9325	111602	60.06
MANINDS	EQ	13-Sep-2024	390.65	394.70	401.20	386.05	389.45	389.75	393.86	146429	576.73	7214	79262	54.13
MANINFRA	EQ	13-Sep-2024	189.07	190.00	192.70	189.10	191.46	191.01	191.20	281970	539.12	7489	120018	42.56
MANKIND	EQ	13-Sep-2024	2431.40	2448.40	2564.95	2448.00	2508.00	2498.80	2499.24	1050734	26260.38	69476	395892	37.68
MANOMAY	BE	13-Sep-2024	212.90	214.80	223.50	211.10	223.50	223.50	220.81	13889	30.67	177	-	-
MANORAMA	EQ	13-Sep-2024	817.00	831.00	840.00	808.00	826.00	829.60	830.63	38951	323.54	2524	25950	66.62
MANORG	BE	13-Sep-2024	655.00	645.00	650.00	641.90	650.00	650.00	647.12	7420	48.02	139	-	-
MANUGRAPH	EQ	13-Sep-2024	23.98	24.45	24.56	23.72	24.47	24.25	24.31	18879	4.59	230	11024	58.39
MANYAVAR	EQ	13-Sep-2024	1261.85	1265.00	1299.95	1265.00	1284.00	1286.80	1284.51	384349	4936.99	9489	325933	84.80
MAPMYINDIA	EQ	13-Sep-2024	2083.55	2108.70	2116.40	2072.05	2092.00	2095.95	2092.89	97884	2048.60	11474	40357	41.23
MARALOVER	EQ	13-Sep-2024	79.17	79.50	79.94	77.00	77.50	78.39	78.44	56833	44.58	1587	27408	48.23
MARATHON	EQ	13-Sep-2024	611.25	613.35	621.00	603.25	613.20	614.20	614.27	71187	437.28	6659	22740	31.94
MARCO	SM	13-Sep-2024	69.30	71.20	72.00	70.50	70.50	70.90	71.00	39000	27.69	13	27000	69.23
MARICO	EQ	13-Sep-2024	686.10	688.00	690.20	677.75	683.50	681.95	681.45	1550794	10567.86	37544	926780	59.76
MARINE	BE	13-Sep-2024	247.15	249.00	252.40	240.00	244.10	244.85	245.65	161488	396.70	4354	-	-
MARKSANS	EQ	13-Sep-2024	268.05	269.20	284.45	268.23	279.00	277.64	277.98	4788253	13310.60	67007	1353983	28.28
MARSHALL	EQ	13-Sep-2024	38.26	39.30	39.98	37.81	39.16	38.81	38.71	1152046	445.97	4145	316429	27.47
MARUTI	EQ	13-Sep-2024	12400.85	12365.00	12395.00	12291.05	12308.55	12316.05	12326.08	361093	44508.61	55312	222239	61.55
MASFIN	EQ	13-Sep-2024	279.85	281.00	284.95	279.65	282.90	282.80	281.85	390901	1101.76	12117	192743	49.31
MASKINVEST	BE	13-Sep-2024	85.61	89.88	89.88	89.88	89.88	89.88	89.88	300	0.27	3	-	-
MASON	SM	13-Sep-2024	159.15	162.00	162.00	155.00	159.40	157.85	158.00	82000	129.56	39	46000	56.10
MASPTOP50	EQ	13-Sep-2024	42.92	43.27	43.63	42.90	43.32	43.32	43.31	229129	99.23	1102	201119	87.78
MASTEK	EQ	13-Sep-2024	2715.30	2743.35	2751.20	2707.55	2715.00	2713.25	2729.92	64688	1765.93	7119	33767	52.20
MASTER	ST	13-Sep-2024	333.65	332.95	333.00	332.95	333.00	332.95	332.98	2000	6.66	2	2000	100.00
MATRIMONY	EQ	13-Sep-2024	766.00	772.95	783.35	768.45	777.50	775.80	776.14	50537	392.24	4862	16474	32.60
MAWANASUG	EQ	13-Sep-2024	113.72	114.20	118.71	114.10	115.35	115.30	116.01	186240	216.06	4059	62792	33.72
MAXESTATES	EQ	13-Sep-2024	609.30	615.60	616.50	598.20	609.00	605.70	609.92	118349	721.84	12217	58830	49.71
MAXHEALTH	EQ	13-Sep-2024	913.80	915.00	926.10	896.05	907.30	908.00	908.13	1781839	16181.48	75807	914123	51.30
MAXIND	EQ	13-Sep-2024	246.30	248.30	249.00	239.30	246.95	244.55	243.72	61001	148.67	2817	31427	51.52
MAXPOSURE	SM	13-Sep-2024	101.00	102.80	103.45	101.20	102.00	102.00	102.15	26000	26.56	13	20000	76.92
MAYURUNIQ	EQ	13-Sep-2024	609.50	610.90	615.45	606.85	614.00	610.05	610.95	41857	255.72	4024	22321	53.33
MAZDA	EQ	13-Sep-2024	1293.75	1300.90	1324.95	1294.95	1316.70	1317.65	1311.55	3038	39.85	1012	1373	45.19
MAZDOCK	EQ	13-Sep-2024	4315.05	4329.85	4410.00	4295.50	4306.00	4312.80	4350.28	969079	42157.69	70709	137874	14.23
MBAPL	EQ	13-Sep-2024	216.72	219.80	219.80	216.00	218.20	217.53	217.35	14135	30.72	1273	4947	35.00
MBECL	BE	13-Sep-2024	5.09	5.27	5.27	5.00	5.10	5.13	5.14	220654	11.34	224	-	-
MBLINFRA	BE	13-Sep-2024	65.00	65.00	65.78	65.00	65.48	65.48	65.48	15239	9.98	63	-	-
MCL	EQ	13-Sep-2024	37.33	37.33	37.99	35.27	36.33	36.49	36.78	143186	52.66	1635	64529	45.07
MCLEODRUSS	EQ	13-Sep-2024	26.37	26.37	27.79	26.22	26.36	26.48	27.04	970699	262.46	4180	459269	47.31
MCON	ST	13-Sep-2024	194.25	188.00	188.00	188.00	188.00	188.00	188.00	1000	1.88	1	1000	100.00
MCX	EQ	13-Sep-2024	5273.55	5305.00	5350.00	5282.00	5310.00	5308.80	5318.93	216088	11493.58	30183	64563	29.88
MDL	SM	13-Sep-2024	102.50	102.50	106.10	102.50	105.95	105.95	104.63	10000	10.46	4	10000	100.00
MEDANTA	EQ	13-Sep-2024	1118.60	1127.00	1140.35	1113.90	1118.00	1123.30	1127.51	316476	3568.31	35724	192194	60.73
MEDIASSIST	EQ	13-Sep-2024	667.70	674.50	690.75	634.95	658.00	655.70	642.74	4727988	30388.80	44741	3563713	75.37
MEDICAMEQ	EQ	13-Sep-2024	476.15	480.85	481.70	460.55	464.00	469.25	469.23	42320	198.58	4631	18130	42.84
MEDICO	BE	13-Sep-2024	44.06	43.95	44.90	43.17	44.90	44.90	44.43	47195	20.97	134	-	-
MEDIORG	SM	13-Sep-2024	65.40	66.45	67.00	66.15	67.00	67.00	66.53	16000	10.64	4	16000	100.00
MEDPLUS	EQ	13-Sep-2024	709.15	710.35	718.00	701.45	708.00	707.65	709.06	238454	1690.77	10627	132838	55.71
MEGAFLEX	SM	13-Sep-2024	40.75	42.75	42.75	41.20	42.75	42.75	42.60	33000	14.06	9	33000	100.00
MEGASOFT	EQ	13-Sep-2024	54.30	55.30	55.55	54.43	55.20	55.04	54.79	335868	184.01	2456	228464	68.02
MEGASTAR	EQ	13-Sep-2024	299.80	299.50	299.50	293.00	294.75	293.85	296.02	3582	10.60	387	2475	69.10
MEGATHERM	ST	13-Sep-2024	388.15	385.00	400.00	368.75	396.80	395.25	381.48	66800	254.83	150	60000	89.82
MENONBE	EQ	13-Sep-2024	122.72	121.60	124.55	121.05	123.80	123.30	123.11	48488	59.70	1658	25867	53.35
METALIETF	EQ	13-Sep-2024	9.27	9.35	9.43	9.29	9.42	9.39	9.39	3201691	300.72	2275	1608873	50.25
METROBRAND	EQ	13-Sep-2024	1257.45	1267.00	1273.00	1250.00	1267.00	1264.35	1265.05	194934	2466.01	13990	131123	67.27
METROPOLIS	EQ	13-Sep-2024	2176.25	2194.00	2194.00	2171.05	2181.00	2177.55	2178.81	39138	852.74	6969	19237	49.15
MFML	EQ	13-Sep-2024	60.38	60.39	63.05	59.00	59.71	59.94	61.53	33388	20.54	834	13848	41.48
MFSL	EQ	13-Sep-2024	1149.50	1154.85	1155.00	1136.15	1141.00	1140.40	1144.71	647295	7409.62	33599	450180	69.55
MGEL	BE	13-Sep-2024	25.65	26.70	26.93	24.36	25.21	24.95	25.50	172127	43.89	480	-	-
MGL	EQ	13-Sep-2024	1829.85	1828.85	1841.20	1790.05	1799.80	1798.65	1808.26	185938	3362.24	14129	52138	28.04
MHHL	SM	13-Sep-2024	60.50	60.50	60.50	60.00	60.00	60.00	60.10	7500	4.51	4	7500	100.00
MHLXMIRU	EQ	13-Sep-2024	174.37	176.87	176.87	171.21	174.00	173.51	173.27	7998	13.86	598	3901	48.77
MHRIL	EQ	13-Sep-2024	425.10	425.10	430.60	420.10	420.95	421.95	425.08	86256	366.66	4809	36012	41.75
MICEL	BE	13-Sep-2024	89.97	93.00	94.46	92.10	94.46	94.46	94.28	1279094	1205.99	9016	-	-
MICROPRO	SM	13-Sep-2024	43.20	44.35	44.35	43.10	43.15	43.15	43.48	6400	2.78	4	4800	75.00
MID150BEES	EQ	13-Sep-2024	226.17	229.99	229.99	225.02	227.37	227.53	227.69	567385	1291.89	5049	405819	71.52
MID150CASE	EQ	13-Sep-2024	10.88	11.01	11.01	10.75	10.97	10.95	10.94	157245	17.20	1417	127583	81.14
MIDCAP	EQ	13-Sep-2024	169.42	170.21	171.50	169.71	171.00	171.17	170.78	41237	70.42	647	28740	69.69
MIDCAPETF	EQ	13-Sep-2024	22.29	22.49	22.50	22.33	22.47	22.46	22.46	5668387	1272.99	8533	5490154	96.86
MIDCAPIETF	EQ	13-Sep-2024	22.58	22.68	22.85	22.51	22.78	22.77	22.75	384014	87.36	1769	267236	69.59
MIDHANI	EQ	13-Sep-2024	397.10	397.60	408.50	397.30	398.80	399.60	403.52	421910	1702.50	14071	165926	39.33
MIDQ50ADD	EQ	13-Sep-2024	262.38	263.00	264.69	262.58	264.50	264.50	263.72	3580	9.44	108	3157	88.18
MIDSELIETF	EQ	13-Sep-2024	18.74	18.99	18.99	18.74	18.85	18.83	18.84	245166	46.19	1221	203624	83.06
MIDSMALL	EQ	13-Sep-2024	54.23	54.53	54.62	54.26	54.60	54.50	54.47	192696	104.96	620	175980	91.33
MIEL	SM	13-Sep-2024	65.95	68.00	70.25	66.25	67.40	67.70	68.31	124000	84.70	58	60000	48.39
MINDACORP	EQ	13-Sep-2024	537.75	542.55	547.00	538.45	544.00	543.70	542.65	301327	1635.15	14552	115798	38.43
MINDSPACE	RR	13-Sep-2024	346.97	346.95	350.00	345.00	349.78	349.76	348.01	133663	465.16	3748	126957	94.98
MINDTECK	BE	13-Sep-2024	384.55	395.00	403.75	385.00	403.75	403.75	398.85	67389	268.78	1715	-	-
MIRCELECTR	BE	13-Sep-2024	26.99	26.99	27.40	26.05	26.48	26.39	26.84	258584	69.39	685	-	-
MIRZAINT	EQ	13-Sep-2024	43.22	43.30	44.26	43.19	44.00	43.67	43.78	190123	83.23	3039	93183	49.01
MITCON	EQ	13-Sep-2024	128.76	129.12	131.00	128.00	129.95	129.27	129.34	22980	29.72	578	11851	51.57
MITCONPP	E1	13-Sep-2024	75.32	77.00	77.00	73.21	76.00	76.00	75.26	473	0.36	6	467	98.73
MITTAL	EQ	13-Sep-2024	2.01	2.03	2.05	2.01	2.05	2.04	2.04	1046392	21.37	1124	771613	73.74
MKPL	BE	13-Sep-2024	10.84	10.80	10.85	10.31	10.55	10.58	10.56	370388	39.13	1163	-	-
MMFL	EQ	13-Sep-2024	563.75	566.70	598.80	566.70	580.95	578.30	584.90	99959	584.66	11428	44191	44.21
MMP	BE	13-Sep-2024	359.55	359.00	377.50	352.80	374.00	369.65	369.38	76935	284.18	557	-	-
MMTC	EQ	13-Sep-2024	94.30	94.80	96.45	94.21	95.06	95.12	95.53	2642959	2524.84	18740	628951	23.80
MNC	EQ	13-Sep-2024	31.42	31.74	31.95	31.42	31.45	31.75	31.76	63201	20.07	337	60293	95.40
MODEFENCE	EQ	13-Sep-2024	75.02	76.90	76.90	74.95	75.05	75.17	75.34	52485	39.54	958	46266	88.15
MODIRUBBER	BE	13-Sep-2024	139.46	132.48	143.00	132.48	140.79	140.06	136.42	32647	44.54	412	-	-
MODISONLTD	EQ	13-Sep-2024	169.13	169.13	179.99	167.64	172.65	173.45	175.82	452152	794.98	20705	168414	37.25
MODTHREAD	BE	13-Sep-2024	63.71	63.60	66.00	60.57	61.10	61.12	64.19	6144	3.94	56	-	-
MOGSEC	EQ	13-Sep-2024	57.30	57.20	57.49	56.70	57.49	57.44	56.79	5294	3.01	27	5134	96.98
MOHEALTH	EQ	13-Sep-2024	44.77	44.68	45.50	44.41	45.01	45.07	44.94	110264	49.56	754	79062	71.70
MOHITIND	BE	13-Sep-2024	28.61	28.79	29.50	28.00	28.99	28.97	28.61	16486	4.72	118	-	-
MOIL	EQ	13-Sep-2024	393.55	395.00	404.80	395.00	397.00	397.25	399.98	842727	3370.71	22146	310322	36.82
MOKSH	BE	13-Sep-2024	22.38	22.38	23.40	21.60	23.00	22.96	22.86	334460	76.47	1078	-	-
MOL	EQ	13-Sep-2024	107.22	107.20	108.60	105.01	105.50	105.39	106.76	1800689	1922.37	13373	820019	45.54
MOLDTECH	EQ	13-Sep-2024	235.21	235.21	238.58	233.02	235.93	234.26	235.60	65523	154.37	4807	37673	57.50
MOLDTKPAC	EQ	13-Sep-2024	794.40	794.40	812.00	793.55	810.00	809.85	805.75	40319	324.87	3377	27127	67.28
MOLOWVOL	EQ	13-Sep-2024	40.04	40.29	40.29	39.23	40.24	40.04	40.18	102477	41.18	179	100092	97.67
MOM100	EQ	13-Sep-2024	63.93	64.40	64.48	63.63	64.30	64.30	64.29	429584	276.20	2801	188239	43.82
MOM30IETF	EQ	13-Sep-2024	37.10	38.20	38.20	37.10	37.25	37.19	37.21	775874	288.67	3708	526361	67.84
MOM50	EQ	13-Sep-2024	259.41	261.01	262.57	259.41	261.30	259.99	260.47	3059	7.97	141	2560	83.69
MOMENTUM	EQ	13-Sep-2024	36.77	36.43	37.03	36.43	36.99	36.94	36.92	83679	30.89	726	59241	70.80
MOMOMENTUM	EQ	13-Sep-2024	73.72	74.71	74.71	73.70	74.10	74.04	74.04	69901	51.75	852	59569	85.22
MON100	EQ	13-Sep-2024	157.46	159.00	159.00	157.51	158.45	158.48	158.39	487314	771.87	6484	237227	48.68
MONARCH	EQ	13-Sep-2024	925.55	499.00	499.00	428.00	440.30	440.25	446.32	963117	4298.56	32897	360884	37.47
MONIFTY500	EQ	13-Sep-2024	24.00	24.21	24.21	23.96	24.02	24.05	24.05	167938	40.39	1142	139345	82.97
MONOPHARMA	SM	13-Sep-2024	36.10	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	2	4000	100.00
MONQ50	EQ	13-Sep-2024	62.10	62.49	62.97	61.62	62.19	62.22	62.19	74364	46.25	811	55950	75.24
MONTECARLO	EQ	13-Sep-2024	764.50	766.80	819.00	749.05	817.90	811.40	793.69	379852	3014.85	22020	139654	36.77
MOQUALITY	EQ	13-Sep-2024	216.40	218.94	218.94	214.51	215.80	215.99	216.10	2247	4.86	98	1499	66.71
MOREALTY	EQ	13-Sep-2024	103.49	103.78	105.42	103.57	105.38	105.28	105.00	185511	194.78	1108	172651	93.07
MOREPENLAB	EQ	13-Sep-2024	94.04	94.42	96.10	93.25	93.49	93.63	94.47	10443819	9866.01	30079	3579948	34.28
MOS	SM	13-Sep-2024	314.85	320.00	332.90	308.00	319.50	317.40	321.24	544800	1750.09	452	209600	38.47
MOSMALL250	EQ	13-Sep-2024	18.47	18.60	18.70	18.47	18.66	18.61	18.59	445179	82.78	1754	297454	66.82
MOTHERSON	EQ	13-Sep-2024	188.85	184.25	192.35	182.08	190.88	190.49	188.42	33539629	63194.19	166200	12815669	38.21
MOTILALOFS	EQ	13-Sep-2024	742.25	747.50	759.00	741.55	756.00	756.70	751.94	827013	6218.67	29863	398080	48.13
MOTISONS	EQ	13-Sep-2024	249.78	250.90	273.90	250.18	268.50	269.63	264.12	7262306	19180.98	50632	2119556	29.19
MOTOGENFIN	EQ	13-Sep-2024	37.38	37.44	39.00	37.08	38.27	38.86	38.34	41680	15.98	981	24751	59.38
MOVALUE	EQ	13-Sep-2024	107.32	108.39	108.88	107.22	107.75	107.77	107.84	133054	143.48	1865	87601	65.84
MPHASIS	EQ	13-Sep-2024	3098.05	3117.00	3179.00	3103.85	3148.00	3146.15	3149.40	391317	12324.13	38391	164102	41.94
MPSLTD	EQ	13-Sep-2024	2230.45	2230.00	2241.50	2152.05	2187.00	2180.45	2201.00	25548	562.31	5030	13060	51.12
MRF	EQ	13-Sep-2024	135962.25	136400.00	137599.95	135800.05	137485.00	137353.95	137086.26	4948	6783.03	3794	2088	42.20
MRO-TEK	BE	13-Sep-2024	111.55	111.39	112.75	109.30	110.00	110.36	111.48	126803	141.36	233	-	-
MRPL	EQ	13-Sep-2024	188.91	189.70	193.60	188.08	191.80	190.98	191.06	1295825	2475.81	20411	410856	31.71
MSPL	EQ	13-Sep-2024	44.80	45.49	47.04	45.09	47.04	47.04	46.62	2930857	1366.38	3618	1923794	65.64
MSTCLTD	EQ	13-Sep-2024	731.40	736.85	747.20	733.05	736.90	735.50	739.79	124646	922.12	7582	55153	44.25
MSUMI	EQ	13-Sep-2024	69.00	69.05	69.80	68.90	69.51	69.52	69.48	2979301	2069.87	26523	1886762	63.33
MTARTECH	EQ	13-Sep-2024	1776.65	1794.95	1794.95	1770.00	1772.55	1773.50	1781.49	59892	1066.97	6730	26666	44.52
MTNL	EQ	13-Sep-2024	56.51	59.33	59.33	59.33	59.33	59.33	59.33	1238775	734.97	3238	1238768	100.00
MUFIN	EQ	13-Sep-2024	127.50	128.75	130.38	125.10	126.00	126.22	128.20	71177	91.25	2584	46229	64.95
MUFTI	EQ	13-Sep-2024	211.47	213.69	217.80	211.00	212.51	212.65	214.44	522467	1120.37	6924	295309	56.52
MUKANDLTD	EQ	13-Sep-2024	151.84	154.09	163.72	152.03	159.00	158.90	160.66	834264	1340.30	18140	352887	42.30
MUKKA	EQ	13-Sep-2024	44.42	44.11	45.34	44.11	45.15	45.01	44.90	812162	364.64	5341	393864	48.50
MUKTAARTS	EQ	13-Sep-2024	80.56	81.92	81.95	77.82	79.50	79.10	79.51	29038	23.09	798	21014	72.37
MULTICAP	EQ	13-Sep-2024	16.67	16.97	16.97	16.70	16.84	16.81	16.79	450532	75.64	696	408519	90.67
MUNJALAU	EQ	13-Sep-2024	128.62	129.60	134.80	128.65	132.20	132.66	132.00	1340467	1769.45	16803	362012	27.01
MUNJALSHOW	EQ	13-Sep-2024	171.35	172.02	176.74	172.02	175.90	174.59	174.94	162673	284.59	5547	77143	47.42
MURUDCERA	EQ	13-Sep-2024	62.37	62.49	64.65	62.05	63.07	63.15	63.35	213058	134.97	3335	115102	54.02
MUTHOOTCAP	EQ	13-Sep-2024	348.05	351.95	359.95	348.15	356.90	355.15	355.25	57643	204.78	5703	22253	38.60
MUTHOOTFIN	EQ	13-Sep-2024	1986.40	2035.00	2078.75	2000.00	2015.55	2013.05	2038.53	2042604	41639.00	78931	599099	29.33
MUTHOOTMF	EQ	13-Sep-2024	228.19	229.15	234.60	229.14	231.15	231.25	232.35	200026	464.75	6789	97714	48.85
MVGJL	EQ	13-Sep-2024	272.45	279.00	305.55	274.59	288.00	289.86	294.13	4167148	12256.87	81425	806169	19.35
MVKAGRO	SM	13-Sep-2024	52.25	51.80	52.35	51.40	52.30	52.30	51.89	18000	9.34	15	10800	60.00
MWL	SM	13-Sep-2024	139.50	136.50	143.10	136.50	142.00	142.00	141.49	15600	22.07	13	12000	76.92
MYMUDRA	ST	13-Sep-2024	123.50	117.35	117.35	117.35	117.35	117.35	117.35	16800	19.71	14	16800	100.00
NACLIND	EQ	13-Sep-2024	56.85	57.25	58.39	56.36	56.51	56.57	57.04	176611	100.74	2804	93445	52.91
NAGAFERT	EQ	13-Sep-2024	10.17	10.17	10.35	10.06	10.20	10.21	10.24	552050	56.55	1813	303009	54.89
NAGREEKCAP	BE	13-Sep-2024	23.03	23.43	23.49	23.43	23.49	23.49	23.48	2012	0.47	15	-	-
NAGREEKEXP	BE	13-Sep-2024	43.04	43.99	44.00	42.00	43.00	42.84	42.96	37334	16.04	200	-	-
NAHARCAP	EQ	13-Sep-2024	321.80	323.50	330.95	321.80	324.90	325.15	327.09	23417	76.59	1317	16353	69.83
NAHARINDUS	EQ	13-Sep-2024	150.34	151.10	155.10	151.10	152.00	151.88	153.39	72256	110.84	3315	32015	44.31
NAHARPOLY	BE	13-Sep-2024	268.50	260.10	265.00	259.00	260.00	259.60	260.69	35455	92.43	501	-	-
NAHARSPING	EQ	13-Sep-2024	303.20	305.50	316.90	303.35	309.00	310.30	310.74	93739	291.28	6587	47305	50.46
NAM-INDIA	EQ	13-Sep-2024	672.35	673.70	684.25	671.50	673.00	674.05	676.35	568517	3845.15	34604	343339	60.39
NAMAN	SM	13-Sep-2024	190.50	190.05	209.50	184.00	202.10	202.10	199.90	72000	143.93	45	48000	66.67
NAMOEWASTE	ST	13-Sep-2024	161.10	153.05	153.05	153.05	153.05	153.05	153.05	81600	124.89	45	81600	100.00
NARMADA	BE	13-Sep-2024	24.08	18.95	19.15	18.70	19.15	19.15	19.12	29858	5.71	155	-	-
NATCOPHARM	EQ	13-Sep-2024	1592.85	1604.40	1616.00	1572.00	1582.50	1582.50	1588.50	622007	9880.58	33534	309506	49.76
NATHBIOGEN	BE	13-Sep-2024	215.73	216.00	225.00	214.81	220.00	220.87	219.36	26235	57.55	253	-	-
NATIONALUM	EQ	13-Sep-2024	179.43	180.58	185.40	180.20	182.71	182.35	183.21	14243419	26094.87	78821	4640291	32.58
NAUKRI	EQ	13-Sep-2024	7788.60	7825.00	7830.00	7692.80	7710.00	7729.05	7751.30	100746	7809.12	16176	48073	47.72
NAVA	EQ	13-Sep-2024	1033.20	1037.95	1095.00	1022.10	1089.30	1089.05	1067.71	604149	6450.59	31563	182227	30.16
NAVINFLUOR	EQ	13-Sep-2024	3278.55	3295.00	3316.90	3262.35	3275.00	3269.40	3283.20	218548	7175.36	14623	128166	58.64
NAVINIFTY	EQ	13-Sep-2024	255.70	255.70	263.89	255.23	255.23	255.23	258.41	1862	4.81	65	891	47.85
NAVKARCORP	EQ	13-Sep-2024	144.08	144.00	145.98	142.81	144.14	144.51	144.52	436275	630.49	9148	204822	46.95
NAVNETEDUL	EQ	13-Sep-2024	152.01	152.18	154.50	151.05	151.80	151.78	152.56	145351	221.75	4539	70617	48.58
NAZARA	EQ	13-Sep-2024	1008.20	1040.00	1059.00	977.85	1048.00	1049.65	1025.00	6875974	70478.76	134279	1744509	25.37
NBCC	EQ	13-Sep-2024	180.34	181.05	183.40	178.57	179.35	179.26	180.28	11313075	20394.95	76299	2871214	25.38
NBIFIN	BE	13-Sep-2024	2331.00	2300.00	2386.00	2290.00	2386.00	2370.50	2366.72	414	9.80	26	-	-
NCC	EQ	13-Sep-2024	317.70	318.95	322.00	314.95	316.65	316.70	317.98	1819268	5784.86	29452	942538	51.81
NCLIND	EQ	13-Sep-2024	219.23	218.00	220.90	217.94	219.25	219.07	219.31	71521	156.86	2486	33319	46.59
NDGL	BE	13-Sep-2024	3446.70	3548.00	3600.00	3408.00	3550.00	3549.80	3528.36	611	21.56	79	-	-
NDL	BE	13-Sep-2024	65.72	65.50	67.35	62.51	65.00	65.62	64.69	1412735	913.94	5551	-	-
NDLVENTURE	EQ	13-Sep-2024	115.17	115.17	120.00	114.25	118.60	118.26	116.61	76155	88.81	2538	43773	57.48
NDRAUTO	EQ	13-Sep-2024	1712.75	1725.00	1728.95	1651.10	1695.00	1687.60	1682.20	14657	246.56	1831	8124	55.43
NDTV	EQ	13-Sep-2024	192.33	191.46	195.17	191.46	193.00	192.94	193.38	202198	391.02	6651	99149	49.04
NECCLTD	BE	13-Sep-2024	30.91	31.49	32.45	30.90	32.45	32.34	32.18	289388	93.14	990	-	-
NECLIFE	EQ	13-Sep-2024	53.92	53.99	54.99	51.81	52.80	52.42	53.48	2742603	1466.76	9514	1218087	44.41
NELCAST	EQ	13-Sep-2024	136.47	137.80	139.50	131.80	134.60	134.39	135.43	225518	305.43	4307	168698	74.80
NELCO	EQ	13-Sep-2024	1205.35	1219.90	1278.40	1219.90	1230.00	1231.90	1248.73	169711	2119.24	7810	57468	33.86
NEOGEN	EQ	13-Sep-2024	1545.05	1545.05	1580.00	1532.20	1580.00	1553.70	1548.98	24163	374.28	3503	10488	43.41
NEPHROCARE	SM	13-Sep-2024	255.10	251.40	259.00	251.00	252.10	252.30	254.14	24000	60.99	15	20800	86.67
NESCO	EQ	13-Sep-2024	983.25	990.60	997.00	966.50	970.00	973.10	978.96	63668	623.29	5746	32541	51.11
NESTLEIND	EQ	13-Sep-2024	2527.85	2530.00	2561.00	2528.25	2534.00	2531.40	2541.92	732717	18625.10	62405	447196	61.03
NETF	EQ	13-Sep-2024	269.81	273.25	278.00	267.00	269.55	269.57	270.58	8546	23.12	187	6437	75.32
NETWEB	EQ	13-Sep-2024	2719.25	2733.05	2748.60	2700.00	2714.00	2709.80	2721.49	53098	1445.06	10829	30618	57.66
NETWORK18	EQ	13-Sep-2024	88.87	89.10	90.90	88.36	88.80	88.69	89.60	2337878	2094.76	14831	815103	34.87
NEULANDLAB	EQ	13-Sep-2024	12682.70	12749.00	12828.85	12467.70	12540.00	12517.55	12592.28	10441	1314.76	4109	6022	57.68
NEWGEN	EQ	13-Sep-2024	1090.70	1090.70	1220.95	1090.00	1194.00	1191.50	1179.69	862988	10180.58	63991	229768	26.62
NEWJAISA	SM	13-Sep-2024	115.90	115.05	115.75	104.00	106.75	105.90	108.14	249000	269.27	120	217500	87.35
NEXT50	EQ	13-Sep-2024	766.36	769.68	770.84	765.53	767.88	767.56	768.14	3875	29.77	192	2724	70.30
NEXT50IETF	EQ	13-Sep-2024	78.30	78.99	78.99	78.31	78.90	78.65	78.63	333304	262.08	3215	199927	59.98
NEXTMEDIA	BE	13-Sep-2024	7.72	7.72	8.04	7.60	7.99	7.91	7.80	17971	1.40	49	-	-
NFL	EQ	13-Sep-2024	128.71	129.25	131.18	128.52	129.50	128.88	129.52	1454948	1884.51	14331	522390	35.90
NGIL	EQ	13-Sep-2024	37.49	37.01	37.90	37.01	37.30	37.20	37.37	15534	5.81	328	5446	35.06
NGLFINE	EQ	13-Sep-2024	2094.90	2126.00	2140.75	2088.05	2125.00	2125.50	2115.28	1993	42.16	717	877	44.00
NH	EQ	13-Sep-2024	1370.45	1367.00	1367.25	1304.00	1307.00	1307.20	1315.57	846957	11142.35	52318	434842	51.34
NHIT	IV	13-Sep-2024	131.50	131.50	131.50	131.50	131.50	131.50	131.50	200000	263.00	1	200000	100.00
NHPC	EQ	13-Sep-2024	95.30	95.70	96.50	94.00	94.47	94.28	95.17	15168030	14435.30	89933	7165531	47.24
NIACL	EQ	13-Sep-2024	244.65	245.90	248.25	243.80	243.80	244.55	245.84	526619	1294.66	12087	224164	42.57
NIBL	EQ	13-Sep-2024	39.26	39.99	39.99	38.51	38.65	39.05	39.38	28678	11.29	459	20176	70.35
NIDAN	SM	13-Sep-2024	33.70	34.35	35.95	34.00	34.70	34.55	35.16	70000	24.61	57	47000	67.14
NIF100BEES	EQ	13-Sep-2024	276.94	276.90	281.80	274.86	276.00	276.97	277.44	20190	56.01	757	7284	36.08
NIF100IETF	EQ	13-Sep-2024	29.14	30.00	30.00	28.86	29.25	29.20	29.24	133645	39.07	2282	100077	74.88
NIF10GETF	EQ	13-Sep-2024	23.79	24.04	24.04	23.83	23.87	23.88	23.99	1480	0.36	14	1098	74.19
NIF5GETF	EQ	13-Sep-2024	58.24	58.25	58.30	57.86	58.30	58.29	57.95	1028	0.60	18	1027	99.90
NIFITETF	EQ	13-Sep-2024	437.09	433.58	439.28	433.58	439.28	437.99	437.23	605	2.65	29	587	97.02
NIFMID150	EQ	13-Sep-2024	220.73	220.74	223.65	220.73	223.00	223.13	222.26	1525	3.39	67	1059	69.44
NIFTY1	EQ	13-Sep-2024	275.11	275.11	277.24	273.52	275.00	275.11	275.47	21045	57.97	579	17789	84.53
NIFTY50ADD	EQ	13-Sep-2024	261.99	262.00	262.37	260.57	262.25	261.30	261.57	7835	20.49	329	5812	74.18
NIFTYBEES	EQ	13-Sep-2024	282.71	283.65	283.75	281.71	283.25	283.19	283.02	3190792	9030.74	28984	2190487	68.65
NIFTYBETF	EQ	13-Sep-2024	255.73	256.66	256.66	255.27	256.30	255.94	255.85	1879	4.81	60	1091	58.06
NIFTYETF	EQ	13-Sep-2024	269.78	270.50	270.65	268.95	270.25	270.09	270.49	324562	877.90	1312	314331	96.85
NIFTYIETF	EQ	13-Sep-2024	281.33	280.04	282.32	280.04	281.20	281.00	281.17	135673	381.47	4797	73606	54.25
NIFTYQLITY	EQ	13-Sep-2024	23.89	24.00	24.19	23.80	23.94	23.91	23.90	122013	29.16	696	114060	93.48
NIITLTD	EQ	13-Sep-2024	184.85	185.00	186.10	180.10	180.60	181.08	182.43	1072624	1956.83	8445	556616	51.89
NIITMTS	EQ	13-Sep-2024	520.05	523.00	527.85	504.10	505.50	505.30	511.94	114717	587.28	7074	64885	56.56
NILAINFRA	EQ	13-Sep-2024	13.89	13.90	14.32	13.85	13.98	13.97	14.04	864849	121.40	2778	405939	46.94
NILASPACES	BE	13-Sep-2024	11.28	11.05	11.05	11.05	11.05	11.05	11.05	119897	13.25	296	-	-
NILKAMAL	EQ	13-Sep-2024	1906.60	1909.25	1925.85	1900.35	1914.90	1908.75	1911.40	3589	68.60	967	1998	55.67
NINSYS	EQ	13-Sep-2024	556.75	579.00	610.00	556.35	599.85	588.05	580.53	72168	418.96	3256	47157	65.34
NIPPOBATRY	EQ	13-Sep-2024	573.55	573.60	587.00	573.60	580.00	580.20	579.27	6435	37.28	579	4728	73.47
NIRAJ	EQ	13-Sep-2024	71.01	72.70	73.30	70.64	71.91	72.26	71.83	646706	464.54	5342	242208	37.45
NIRMAN	ST	13-Sep-2024	403.30	421.00	423.45	408.00	423.45	423.45	422.47	69600	294.04	107	61800	88.79
NITCO	EQ	13-Sep-2024	86.53	88.00	88.00	84.60	85.50	85.03	85.55	381311	326.22	3002	298108	78.18
NITINSPIN	EQ	13-Sep-2024	413.20	412.00	420.70	412.00	414.70	415.20	416.88	49122	204.78	3640	20593	41.92
NITIRAJ	EQ	13-Sep-2024	224.07	231.00	235.27	226.51	233.02	234.82	233.26	7943	18.53	236	6523	82.12
NKIND	EQ	13-Sep-2024	54.20	56.80	56.90	54.01	54.01	54.92	55.81	532	0.30	25	366	68.80
NLCINDIA	EQ	13-Sep-2024	265.55	267.45	276.25	267.45	270.00	269.80	272.43	3153484	8591.00	45419	1104260	35.02
NMDC	EQ	13-Sep-2024	215.48	216.85	221.90	216.01	220.56	220.69	220.29	14241696	31373.65	138412	5953694	41.80
NOCIL	EQ	13-Sep-2024	286.60	288.45	291.50	286.00	286.50	287.00	288.01	292890	843.54	8874	117066	39.97
NOIDATOLL	BE	13-Sep-2024	13.50	13.77	13.77	13.77	13.77	13.77	13.77	52810	7.27	56	-	-
NORBTEAEXP	BE	13-Sep-2024	20.68	21.64	21.71	21.60	21.71	21.71	21.69	23405	5.08	190	-	-
NOVAAGRI	BE	13-Sep-2024	72.49	72.95	73.00	71.50	72.30	72.53	72.52	145891	105.79	1115	-	-
NPBET	EQ	13-Sep-2024	266.58	266.59	268.61	266.09	268.35	268.37	268.26	572	1.53	46	527	92.13
NPST	SM	13-Sep-2024	3213.75	3225.00	3240.00	3107.65	3150.00	3149.50	3178.02	8400	266.95	81	5800	69.05
NRAIL	EQ	13-Sep-2024	395.00	396.05	408.65	396.05	407.15	406.80	402.58	5093	20.50	406	3654	71.75
NRBBEARING	EQ	13-Sep-2024	314.40	314.40	320.70	314.40	318.05	318.70	317.98	184552	586.83	6220	105234	57.02
NRL	EQ	13-Sep-2024	116.66	118.50	119.90	113.18	115.40	114.07	116.48	531818	619.47	4684	257170	48.36
NSIL	EQ	13-Sep-2024	4547.30	4590.00	4646.00	4564.35	4620.00	4602.10	4606.45	6593	303.70	2007	3775	57.26
NSLNISP	EQ	13-Sep-2024	52.63	53.00	54.40	52.80	53.53	53.51	53.73	5283066	2838.73	22914	1576110	29.83
NTPC	EQ	13-Sep-2024	404.85	404.85	407.30	399.35	401.45	401.40	403.06	12017217	48436.26	121564	6350230	52.84
NUCLEUS	EQ	13-Sep-2024	1329.25	1340.00	1346.00	1329.00	1344.00	1337.20	1337.57	21851	292.27	4384	9114	41.71
NURECA	EQ	13-Sep-2024	328.80	328.80	344.40	325.10	337.00	336.90	334.79	50383	168.68	2346	27074	53.74
NUVAMA	EQ	13-Sep-2024	6864.75	6890.00	7052.00	6837.60	6925.00	6959.55	6957.72	58534	4072.63	11140	23032	39.35
NUVOCO	EQ	13-Sep-2024	350.00	352.45	359.40	349.15	353.60	352.90	355.25	294487	1046.17	9659	123865	42.06
NV20	EQ	13-Sep-2024	162.77	163.87	163.95	163.00	163.93	163.91	163.78	7994	13.09	180	6088	76.16
NV20BEES	EQ	13-Sep-2024	164.43	164.50	165.99	164.00	165.88	165.06	165.20	84628	139.81	303	82659	97.67
NV20IETF	EQ	13-Sep-2024	16.01	16.50	16.50	16.00	16.06	16.06	16.06	416403	66.89	2986	239138	57.43
NXST	RR	13-Sep-2024	141.35	141.79	141.79	140.50	141.53	141.54	141.33	329091	465.11	22142	271302	82.44
NYKAA	EQ	13-Sep-2024	207.69	208.00	212.77	205.13	206.33	206.14	207.78	8523233	17709.65	83114	3550311	41.65
OAL	EQ	13-Sep-2024	508.75	510.10	514.75	505.70	509.65	507.80	508.64	32399	164.79	3372	15884	49.03
OBCL	EQ	13-Sep-2024	57.15	57.66	58.18	57.06	57.50	57.46	57.60	23626	13.61	439	14107	59.71
OBEROIRLTY	EQ	13-Sep-2024	1767.50	1778.60	1819.55	1767.90	1815.65	1814.45	1800.13	1100430	19809.19	93699	643822	58.51
OCCL	BE	13-Sep-2024	270.05	269.00	272.00	265.05	267.35	267.40	268.46	11069	29.72	339	-	-
OFSS	EQ	13-Sep-2024	11575.60	11639.00	12313.55	11590.35	12235.00	12261.90	12052.11	700341	84405.84	76831	176087	25.14
OIL	EQ	13-Sep-2024	578.95	578.00	588.00	574.00	584.40	585.60	582.77	5434486	31670.33	115158	2338633	43.03
OILCOUNTUB	BE	13-Sep-2024	49.49	49.49	49.50	49.15	49.49	49.49	49.49	25042	12.39	68	-	-
OILIETF	EQ	13-Sep-2024	12.84	12.97	12.97	12.74	12.85	12.76	12.78	7414704	947.56	4270	6086512	82.09
OLAELEC	EQ	13-Sep-2024	112.64	112.70	114.25	111.00	111.41	111.58	112.63	18101301	20387.48	88528	7251085	40.06
OLECTRA	EQ	13-Sep-2024	1628.45	1639.90	1663.15	1615.15	1626.90	1625.35	1640.21	719332	11798.56	34132	217156	30.19
OLIL	ST	13-Sep-2024	79.85	82.40	83.80	82.40	83.40	83.40	83.20	7200	5.99	6	7200	100.00
OMAXAUTO	EQ	13-Sep-2024	130.02	130.00	133.36	129.00	131.50	130.80	130.41	20180	26.32	599	14619	72.44
OMAXE	BE	13-Sep-2024	115.63	113.60	118.00	113.60	116.98	115.63	116.28	55775	64.85	448	-	-
OMFURN	SM	13-Sep-2024	60.20	63.20	63.20	63.20	63.20	63.20	63.20	2400	1.52	1	2400	100.00
OMINFRAL	BE	13-Sep-2024	177.87	175.15	182.50	175.15	180.00	180.09	179.99	51595	92.87	531	-	-
OMKARCHEM	BZ	13-Sep-2024	7.91	7.84	7.91	7.61	7.91	7.91	7.77	21110	1.64	65	-	-
ONDOOR	SM	13-Sep-2024	442.50	464.00	464.00	440.00	440.00	440.00	452.00	1200	5.42	2	600	50.00
ONELIFECAP	BE	13-Sep-2024	18.37	18.36	18.44	17.85	18.02	18.01	18.10	12610	2.28	40	-	-
ONEPOINT	EQ	13-Sep-2024	70.48	70.60	71.83	69.54	70.14	70.44	70.64	881252	622.50	5428	399498	45.33
ONGC	EQ	13-Sep-2024	294.05	295.70	297.25	291.05	291.75	291.45	293.42	13672371	40117.47	125646	5707988	41.75
ONMOBILE	EQ	13-Sep-2024	84.11	84.09	90.25	83.25	88.10	87.61	87.91	3609116	3172.91	26020	1166406	32.32
ONWARDTEC	EQ	13-Sep-2024	419.10	419.10	427.80	417.80	419.75	420.35	422.53	33710	142.43	3551	16089	47.73
OPTIEMUS	EQ	13-Sep-2024	612.55	620.00	658.00	615.25	656.00	653.35	641.16	846020	5424.34	34688	319599	37.78
ORBTEXP	EQ	13-Sep-2024	190.49	191.50	198.59	188.00	188.01	189.12	193.52	38362	74.24	1785	12637	32.94
ORCHPHARMA	EQ	13-Sep-2024	1516.05	1531.25	1578.00	1516.20	1525.00	1531.00	1544.16	55529	857.46	8668	27291	49.15
ORIANA	SM	13-Sep-2024	2060.15	2100.00	2163.15	2084.00	2151.00	2147.20	2151.63	75450	1623.41	397	44400	58.85
ORICONENT	EQ	13-Sep-2024	36.48	36.92	37.37	36.53	37.10	36.92	36.98	306175	113.21	3164	158224	51.68
ORIENTALTL	BE	13-Sep-2024	15.65	15.65	15.96	15.33	15.96	15.96	15.92	112901	17.98	195	-	-
ORIENTBELL	EQ	13-Sep-2024	364.85	366.80	374.25	365.00	369.95	367.30	369.92	4768	17.64	872	1989	41.72
ORIENTCEM	EQ	13-Sep-2024	295.60	298.80	300.90	286.00	287.00	287.50	290.76	2124134	6176.17	26562	1229680	57.89
ORIENTCER	EQ	13-Sep-2024	56.82	57.65	59.00	56.63	57.69	57.14	57.93	223444	129.44	4318	128239	57.39
ORIENTELEC	EQ	13-Sep-2024	254.30	255.60	257.00	252.35	255.40	255.60	254.41	336457	855.99	9091	207879	61.78
ORIENTHOT	EQ	13-Sep-2024	166.32	167.10	169.93	162.71	164.90	163.99	166.12	367503	610.49	10204	118639	32.28
ORIENTLTD	EQ	13-Sep-2024	115.71	109.99	113.80	109.01	110.99	110.68	111.65	177635	198.33	3661	87483	49.25
ORIENTPPR	EQ	13-Sep-2024	47.12	47.15	48.75	47.12	48.46	48.22	48.14	1093006	526.13	6530	334083	30.57
ORIENTTECH	EQ	13-Sep-2024	306.65	305.05	309.85	298.10	303.80	302.85	303.50	385592	1170.29	8391	223015	57.84
ORISSAMINE	EQ	13-Sep-2024	7812.95	7877.50	8550.00	7835.05	8150.00	8148.15	8292.93	113005	9371.43	26689	23038	20.39
ORTINGLOBE	EQ	13-Sep-2024	20.97	21.38	23.68	20.85	22.46	22.29	22.67	255523	57.93	1675	101400	39.68
OSIAHYPER	BE	13-Sep-2024	40.30	41.10	41.10	41.10	41.10	41.10	41.10	265856	109.27	340	-	-
OSWALAGRO	BE	13-Sep-2024	66.90	67.00	69.67	65.50	68.00	68.56	67.80	142958	96.93	548	-	-
OSWALGREEN	EQ	13-Sep-2024	48.61	48.88	57.60	48.52	56.09	56.00	54.77	28507328	15613.08	96683	5052918	17.72
OSWALSEEDS	BE	13-Sep-2024	25.61	24.54	26.89	24.32	26.89	26.89	24.87	688134	171.13	2977	-	-
OWAIS	SM	13-Sep-2024	1385.00	1385.00	1430.00	1385.00	1430.00	1429.85	1418.17	19200	272.29	12	16000	83.33
PAGEIND	EQ	13-Sep-2024	43260.70	43200.00	43744.25	43000.00	43350.00	43363.55	43321.12	25427	11015.26	12976	2743	10.79
PAISALO	EQ	13-Sep-2024	60.50	61.50	63.40	60.46	61.80	61.77	62.10	6284134	3902.15	31647	2678236	42.62
PAKKA	EQ	13-Sep-2024	334.30	335.00	344.35	331.05	340.00	334.10	336.78	145559	490.22	7351	68038	46.74
PALASHSECU	EQ	13-Sep-2024	145.70	149.00	149.00	142.99	143.30	144.93	146.86	19807	29.09	2152	4151	20.96
PALREDTEC	BE	13-Sep-2024	91.68	91.68	96.00	91.25	93.26	93.88	93.75	23127	21.68	144	-	-
PANACEABIO	EQ	13-Sep-2024	302.76	310.00	317.89	304.10	317.89	317.89	312.58	799836	2500.14	10957	386482	48.32
PANACHE	BE	13-Sep-2024	150.90	153.91	153.91	153.91	153.91	153.91	153.91	589	0.91	10	-	-
PANAMAPET	EQ	13-Sep-2024	414.65	415.00	418.00	410.65	410.65	412.60	414.23	89955	372.62	7203	58381	64.90
PANSARI	BE	13-Sep-2024	131.00	127.00	137.55	127.00	132.00	132.00	133.86	1467	1.96	22	-	-
PAR	EQ	13-Sep-2024	259.85	264.60	264.60	252.35	253.40	257.15	260.47	59740	155.61	1682	33068	55.35
PARACABLES	EQ	13-Sep-2024	90.10	90.70	98.70	90.01	95.00	94.79	95.38	23493075	22406.88	97658	8205958	34.93
PARADEEP	EQ	13-Sep-2024	85.40	84.90	86.65	83.92	85.39	85.33	85.61	2310630	1978.17	27332	689954	29.86
PARAGMILK	EQ	13-Sep-2024	186.30	187.01	189.23	186.05	186.93	186.50	187.74	229331	430.55	5041	114867	50.09
PARAGON	SM	13-Sep-2024	154.60	156.60	168.40	155.50	164.95	166.00	162.64	196800	320.08	153	120000	60.98
PARAMATRIX	ST	13-Sep-2024	111.00	110.65	110.65	105.45	109.00	109.00	108.17	30000	32.45	21	30000	100.00
PARAS	BE	13-Sep-2024	1153.15	1155.50	1175.00	1153.15	1159.50	1160.90	1166.99	26931	314.28	2281	-	-
PARASPETRO	BE	13-Sep-2024	4.01	4.09	4.09	3.83	3.95	3.94	4.01	463830	18.59	1406	-	-
PARIN	SM	13-Sep-2024	307.95	295.00	305.00	295.00	305.00	305.00	300.00	2000	6.00	2	2000	100.00
PARKHOTELS	EQ	13-Sep-2024	173.75	175.50	176.59	172.42	174.95	174.91	174.30	88656	154.53	5240	50986	57.51
PARSVNATH	BE	13-Sep-2024	18.23	17.86	17.86	17.86	17.86	17.86	17.86	717701	128.18	165	-	-
PARTYCRUS	SM	13-Sep-2024	114.45	115.00	116.95	115.00	116.95	116.95	115.98	2000	2.32	2	2000	100.00
PASUPTAC	EQ	13-Sep-2024	62.21	63.00	64.55	59.32	60.40	60.21	61.11	1411558	862.54	6931	647110	45.84
PATANJALI	EQ	13-Sep-2024	1931.35	1885.10	1896.20	1850.00	1858.90	1860.95	1857.60	14096933	261865.28	55587	12100935	85.84
PATELENG	EQ	13-Sep-2024	57.23	57.39	61.00	56.93	59.74	59.81	59.71	18160227	10842.81	62761	6447562	35.50
PATINTLOG	EQ	13-Sep-2024	22.17	22.17	25.74	22.08	24.50	24.59	24.50	4168626	1021.11	13994	1151469	27.62
PATTECH	SM	13-Sep-2024	102.90	107.45	108.00	102.00	102.00	102.00	105.28	10500	11.05	7	10500	100.00
PAVNAIND	EQ	13-Sep-2024	430.35	438.90	438.90	418.00	421.00	419.70	421.84	12543	52.91	1352	6642	52.95
PAYTM	EQ	13-Sep-2024	666.00	668.00	676.00	650.10	658.00	654.95	663.69	7126659	47298.87	105735	1883769	26.43
PCBL	EQ	13-Sep-2024	484.85	486.80	494.50	480.60	481.45	482.15	485.37	1882321	9136.23	40813	780432	41.46
PCCL	SM	13-Sep-2024	279.55	278.50	283.00	276.00	276.00	278.55	279.05	24000	66.97	29	21600	90.00
PCJEWELLER	EQ	13-Sep-2024	134.16	137.98	140.86	135.67	140.86	140.86	140.13	14229722	19939.88	36036	5896364	41.44
PDMJEPAPER	EQ	13-Sep-2024	120.07	120.50	125.84	120.30	122.19	121.46	122.05	270002	329.55	5863	122398	45.33
PDSL	EQ	13-Sep-2024	541.05	535.90	545.05	532.20	541.40	540.90	539.41	55947	301.79	5690	29513	52.75
PEARLPOLY	EQ	13-Sep-2024	39.12	39.12	39.72	38.61	38.85	38.88	39.00	71893	28.04	1012	37292	51.87
PEL	EQ	13-Sep-2024	1069.90	1070.00	1125.00	1066.20	1116.35	1119.10	1109.11	3084707	34212.74	109130	810012	26.26
PENIND	EQ	13-Sep-2024	169.23	170.00	173.05	169.23	172.80	172.38	172.27	618129	1064.87	13435	317786	51.41
PENINLAND	EQ	13-Sep-2024	56.08	56.40	57.16	55.85	56.10	55.97	56.24	547103	307.71	6001	244370	44.67
PENTAGON	SM	13-Sep-2024	118.60	116.15	117.90	116.15	117.90	117.20	116.92	5000	5.85	5	5000	100.00
PERSISTENT	EQ	13-Sep-2024	5306.70	5358.00	5387.85	5295.00	5351.00	5359.90	5346.06	285311	15252.91	36526	126554	44.36
PETRONET	EQ	13-Sep-2024	342.80	342.90	343.00	334.10	335.00	334.85	336.45	2325715	7824.88	50988	1286099	55.30
PFC	EQ	13-Sep-2024	506.30	510.70	511.30	497.00	500.25	499.50	502.67	7734239	38877.67	146184	3633930	46.98
PFIZER	EQ	13-Sep-2024	6114.75	6155.15	6179.90	6077.00	6099.40	6093.55	6109.38	29865	1824.57	5542	19226	64.38
PFOCUS	BE	13-Sep-2024	137.50	139.75	144.37	137.10	144.37	144.07	142.31	33533	47.72	278	-	-
PFS	EQ	13-Sep-2024	54.48	54.50	55.99	54.10	55.24	55.22	55.31	1997819	1104.96	12561	879443	44.02
PGEL	EQ	13-Sep-2024	614.80	635.00	638.00	605.05	614.00	614.40	617.97	1519168	9388.03	45602	839436	55.26
PGHH	EQ	13-Sep-2024	16560.60	16560.00	16738.95	16456.10	16719.00	16652.85	16651.19	5366	893.50	2112	3345	62.34
PGHL	EQ	13-Sep-2024	5299.00	5341.75	5341.75	5186.15	5220.00	5205.15	5236.74	7820	409.51	2445	4546	58.13
PGIL	EQ	13-Sep-2024	949.95	953.70	970.00	943.40	961.30	961.40	957.98	35909	344.00	4530	19657	54.74
PGINVIT	IV	13-Sep-2024	91.08	91.39	91.39	90.80	90.90	90.89	90.93	1972810	1793.94	18079	1816831	92.09
PHANTOMFX	SM	13-Sep-2024	377.05	377.00	385.00	372.50	377.30	377.85	378.94	49800	188.71	152	34200	68.67
PHARMABEES	EQ	13-Sep-2024	23.87	23.95	24.00	23.84	23.91	23.92	23.92	3121563	746.65	11464	2087747	66.88
PHOENIXLTD	EQ	13-Sep-2024	3364.20	3394.00	3399.80	3290.40	3329.00	3342.80	3339.71	543217	18141.86	60139	352718	64.93
PIDILITIND	EQ	13-Sep-2024	3269.65	3269.00	3331.00	3241.00	3313.00	3310.00	3305.59	617427	20409.62	59931	407693	66.03
PIGL	BE	13-Sep-2024	173.69	170.21	177.16	170.21	177.16	177.16	172.80	144365	249.46	365	-	-
PIIND	EQ	13-Sep-2024	4643.60	4649.50	4691.00	4636.55	4668.00	4660.25	4660.66	191350	8918.18	22697	118744	62.06
PILANIINVS	EQ	13-Sep-2024	5418.00	5472.20	5540.00	5425.00	5515.00	5489.85	5497.53	4700	258.38	1318	2592	55.15
PILITA	EQ	13-Sep-2024	15.10	15.20	15.40	14.52	14.79	14.65	14.98	2204374	330.23	4294	1204763	54.65
PIONEEREMB	EQ	13-Sep-2024	56.87	57.43	60.50	57.11	57.62	57.98	59.00	435851	257.15	3241	201634	46.26
PITTIENG	EQ	13-Sep-2024	1284.40	1286.00	1310.00	1285.00	1285.30	1286.70	1292.11	28290	365.54	3653	11409	40.33
PIXTRANS	EQ	13-Sep-2024	1438.80	1438.00	1549.90	1422.00	1535.00	1526.95	1498.38	281194	4213.35	20363	144651	51.44
PKTEA	BE	13-Sep-2024	421.85	437.75	437.75	426.00	431.65	431.65	432.84	154	0.67	17	-	-
PLADAINFO	SM	13-Sep-2024	29.50	29.50	29.50	27.10	27.35	27.35	27.78	12000	3.33	4	12000	100.00
PLASTIBLEN	BE	13-Sep-2024	330.90	330.90	341.90	324.00	338.00	335.70	330.53	17149	56.68	325	-	-
PLATIND	EQ	13-Sep-2024	393.30	390.60	404.00	387.05	397.00	397.95	396.50	260968	1034.74	3887	120971	46.35
PLAZACABLE	EQ	13-Sep-2024	86.84	86.07	89.20	86.07	87.65	87.34	87.61	135350	118.58	3052	60685	44.84
PNB	EQ	13-Sep-2024	108.72	109.50	112.60	108.82	111.10	111.11	110.82	28921320	32050.22	101033	8483747	29.33
PNBGILTS	EQ	13-Sep-2024	121.86	122.00	125.55	121.96	124.00	123.93	124.26	349299	434.04	5090	141679	40.56
PNBHOUSING	EQ	13-Sep-2024	1109.00	1117.90	1202.20	1092.30	1139.00	1137.05	1165.05	8879251	103447.83	273389	1879434	21.17
PNC	EQ	13-Sep-2024	66.11	66.88	75.80	64.61	69.25	69.95	72.47	429447	311.21	4806	147219	34.28
PNCINFRA	EQ	13-Sep-2024	459.05	459.00	461.90	456.25	458.30	459.10	459.31	351380	1613.92	16051	185654	52.84
POCL	EQ	13-Sep-2024	2093.00	2125.00	2183.25	2068.05	2150.00	2135.10	2132.78	72957	1556.01	6062	33009	45.24
PODDARHOUS	BZ	13-Sep-2024	75.59	76.40	76.40	74.00	75.58	74.30	74.73	1687	1.26	32	-	-
PODDARMENT	EQ	13-Sep-2024	408.50	414.65	414.65	402.05	406.20	405.55	409.23	4417	18.08	356	3270	74.03
POKARNA	EQ	13-Sep-2024	1053.35	1056.30	1084.70	1041.20	1077.00	1078.80	1069.44	144683	1547.30	10106	54177	37.45
POLICYBZR	EQ	13-Sep-2024	1812.75	1836.80	1837.30	1804.00	1814.00	1814.10	1817.58	772939	14048.78	64232	526575	68.13
POLYCAB	EQ	13-Sep-2024	6848.20	6860.00	6924.50	6745.00	6763.00	6752.85	6824.40	395742	27007.03	32833	189288	47.83
POLYMED	EQ	13-Sep-2024	2531.30	2556.60	2569.95	2482.55	2558.80	2539.15	2519.30	99129	2497.36	12080	61724	62.27
POLYPLEX	EQ	13-Sep-2024	1220.05	1221.00	1252.45	1221.00	1238.00	1237.50	1244.15	149263	1857.06	12644	75323	50.46
POLYSIL	SM	13-Sep-2024	31.65	31.80	31.80	31.75	31.75	31.75	31.79	14000	4.45	3	14000	100.00
PONNIERODE	EQ	13-Sep-2024	469.40	473.10	478.70	467.30	468.00	469.25	472.71	24976	118.06	2167	13084	52.39
POONAWALLA	EQ	13-Sep-2024	396.75	398.95	405.50	395.95	401.20	400.60	401.08	1949107	7817.48	30319	831106	42.64
POSITRON	SM	13-Sep-2024	497.25	500.00	505.00	470.00	486.00	489.45	482.88	96000	463.56	152	52200	54.38
POWERGRID	EQ	13-Sep-2024	338.20	339.80	341.25	336.10	336.50	337.25	339.08	10417461	35323.54	83973	6921418	66.44
POWERINDIA	EQ	13-Sep-2024	12308.35	12700.70	12900.00	12410.00	12810.00	12822.85	12620.18	39066	4930.20	10848	22626	57.92
POWERMECH	EQ	13-Sep-2024	6570.85	6602.05	6660.00	6580.20	6596.10	6614.25	6615.04	31002	2050.79	5603	13766	44.40
PPAP	EQ	13-Sep-2024	208.58	210.90	210.90	208.16	209.00	209.47	209.38	5968	12.50	425	4195	70.29
PPL	EQ	13-Sep-2024	611.45	620.00	620.00	604.10	611.70	610.90	610.61	124072	757.60	8901	57803	46.59
PPLPHARMA	EQ	13-Sep-2024	232.67	233.70	234.99	224.93	227.70	228.11	231.01	6725148	15536.06	66999	1769879	26.32
PPSL	SM	13-Sep-2024	35.55	36.60	38.30	35.95	38.30	38.15	36.76	810000	297.78	99	684000	84.44
PRAENG	BE	13-Sep-2024	40.54	41.49	41.49	40.00	40.65	40.41	40.64	27465	11.16	158	-	-
PRAJIND	EQ	13-Sep-2024	722.00	722.00	731.80	721.20	727.75	727.70	726.80	309624	2250.34	14319	132919	42.93
PRAKASH	EQ	13-Sep-2024	198.54	200.00	202.75	195.79	196.70	197.38	199.02	1239240	2466.34	20581	500688	40.40
PRAKASHSTL	BE	13-Sep-2024	9.13	9.33	9.58	9.01	9.58	9.58	9.39	607211	57.01	1607	-	-
PRAMARA	SM	13-Sep-2024	172.90	172.90	180.00	172.90	180.00	180.00	176.58	16000	28.25	7	14000	87.50
PRATHAM	SM	13-Sep-2024	235.70	234.30	247.45	234.30	247.45	247.45	243.77	38400	93.61	24	32000	83.33
PRAXIS	BE	13-Sep-2024	20.82	19.77	21.86	19.77	21.86	21.86	20.77	932682	193.72	500	-	-
PRECAM	EQ	13-Sep-2024	264.68	263.89	268.99	263.10	264.50	265.43	265.85	146628	389.82	2611	86922	59.28
PRECISION	SM	13-Sep-2024	61.00	62.10	63.90	57.00	59.00	59.80	60.44	200000	120.88	93	94000	47.00
PRECOT	BE	13-Sep-2024	450.00	445.00	450.00	432.00	434.10	436.20	439.04	4640	20.37	108	-	-
PRECWIRE	EQ	13-Sep-2024	191.28	191.99	196.19	190.01	195.20	195.15	193.16	540461	1043.98	11357	164061	30.36
PREMEXPLN	BE	13-Sep-2024	572.35	573.00	582.95	560.00	570.20	569.00	573.14	97615	559.47	2284	-	-
PREMIERENE	EQ	13-Sep-2024	1132.50	1142.90	1144.00	1096.45	1107.00	1112.15	1116.41	3507316	39156.13	84116	819243	23.36
PREMIERPOL	EQ	13-Sep-2024	265.74	272.00	274.10	248.01	248.90	250.06	257.77	553618	1427.09	21595	195082	35.24
PRESSTONIC	SM	13-Sep-2024	107.80	109.95	129.35	106.00	129.35	129.35	124.74	268000	334.31	299	181600	67.76
PRESTIGE	EQ	13-Sep-2024	1884.90	1860.00	1918.50	1844.00	1851.15	1858.60	1878.43	1374268	25814.73	73268	547231	39.82
PRICOLLTD	EQ	13-Sep-2024	481.05	482.00	487.00	476.45	486.10	483.95	480.71	217861	1047.28	16866	131363	60.30
PRIMESECU	EQ	13-Sep-2024	295.90	299.00	304.75	297.20	304.00	302.25	301.85	50703	153.05	1447	41914	82.67
PRINCEPIPE	EQ	13-Sep-2024	576.75	578.00	581.95	576.00	580.00	579.30	579.16	136264	789.18	7524	69901	51.30
PRITI	EQ	13-Sep-2024	146.46	147.20	149.25	145.02	148.49	147.65	147.38	20193	29.76	863	11498	56.94
PRITIKA	SM	13-Sep-2024	175.00	173.10	174.75	167.00	172.00	172.00	170.61	150000	255.92	55	72000	48.00
PRITIKAUTO	EQ	13-Sep-2024	29.76	29.80	31.20	29.80	31.05	30.93	30.60	1088346	333.01	4734	537153	49.35
PRIVISCL	EQ	13-Sep-2024	1470.05	1482.55	1482.55	1460.00	1464.00	1467.45	1466.53	11056	162.14	2263	6131	55.45
PRIZOR	SM	13-Sep-2024	126.60	130.80	151.90	123.50	151.90	151.90	143.89	425600	612.39	188	251200	59.02
PRLIND	SM	13-Sep-2024	137.25	139.50	141.00	131.30	135.00	133.40	137.79	254000	349.99	119	158000	62.20
PROLIFE	SM	13-Sep-2024	240.00	245.00	245.95	245.00	245.95	245.95	245.63	1500	3.68	3	1500	100.00
PROPEQUITY	SM	13-Sep-2024	290.20	291.00	291.00	290.20	290.20	290.20	290.43	2400	6.97	3	2400	100.00
PROV	SM	13-Sep-2024	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	160	2.40	1	160	100.00
PROZONER	EQ	13-Sep-2024	28.54	28.60	29.13	28.57	28.68	28.73	28.82	369655	106.52	2083	216419	58.55
PRSMJOHNSN	EQ	13-Sep-2024	219.73	220.00	222.69	208.35	211.49	211.59	215.02	4909128	10555.60	29620	795712	16.21
PRUDENT	EQ	13-Sep-2024	2359.40	2369.00	2424.80	2334.55	2390.00	2410.10	2383.11	51094	1217.63	7534	36480	71.40
PRUDMOULI	EQ	13-Sep-2024	35.34	36.09	37.10	36.09	37.10	37.10	37.08	9580	3.55	36	9580	100.00
PSB	EQ	13-Sep-2024	54.95	55.20	58.05	55.01	56.55	56.49	56.67	3092151	1752.45	18449	784482	25.37
PSPPROJECT	EQ	13-Sep-2024	672.95	672.95	710.00	665.95	705.00	705.50	693.70	206240	1430.68	10438	119366	57.88
PSUBANK	EQ	13-Sep-2024	661.74	666.98	673.50	663.00	672.00	668.56	668.64	201045	1344.26	986	187527	93.28
PSUBANKADD	EQ	13-Sep-2024	66.71	67.67	67.67	66.71	67.67	67.45	67.37	14993	10.10	204	7979	53.22
PSUBNKBEES	EQ	13-Sep-2024	74.03	75.97	75.97	74.10	74.79	74.73	74.62	2531567	1889.15	8802	1450179	57.28
PSUBNKIETF	EQ	13-Sep-2024	67.08	67.37	68.19	67.08	67.98	67.83	67.68	201701	136.52	1834	103385	51.26
PTC	EQ	13-Sep-2024	219.31	220.81	239.00	219.99	238.60	238.23	233.30	14066455	32817.46	102660	5555041	39.49
PTCIL	BE	13-Sep-2024	14334.35	14460.00	14524.00	14155.00	14300.00	14260.40	14364.89	4653	668.40	1162	-	-
PTL	EQ	13-Sep-2024	44.23	44.45	45.10	44.07	44.99	44.35	44.50	108262	48.18	2086	45319	41.86
PULZ	SM	13-Sep-2024	199.30	205.00	205.00	190.55	199.50	200.15	198.71	192000	381.52	159	108000	56.25
PUNJABCHEM	EQ	13-Sep-2024	1218.00	1228.50	1245.75	1195.80	1210.60	1211.05	1221.28	15641	191.02	3048	8202	52.44
PURVA	BE	13-Sep-2024	435.20	456.95	456.95	448.00	455.90	453.60	453.49	117999	535.11	2614	-	-
PURVFLEXI	SM	13-Sep-2024	170.00	170.20	175.50	168.50	173.00	173.00	171.49	33600	57.62	14	32000	95.24
PVP	BE	13-Sep-2024	36.02	35.29	35.29	35.29	35.29	35.29	35.29	75457	26.63	134	-	-
PVRINOX	EQ	13-Sep-2024	1595.15	1596.25	1661.00	1595.15	1651.00	1655.15	1636.74	1503468	24607.80	48670	861525	57.30
PVSL	EQ	13-Sep-2024	224.47	227.85	230.90	224.00	225.50	225.88	225.52	49178	110.91	3337	22919	46.60
PVTBANIETF	EQ	13-Sep-2024	25.98	26.06	26.17	25.92	26.15	26.14	26.09	1111291	289.89	1984	842148	75.78
PVTBANKADD	EQ	13-Sep-2024	26.10	26.39	26.39	26.02	26.29	26.25	26.21	73818	19.35	259	67820	91.87
PYRAMID	EQ	13-Sep-2024	186.03	186.10	192.25	183.75	186.00	186.41	188.42	215568	406.18	8705	98881	45.87
QFIL	SM	13-Sep-2024	105.00	109.00	110.25	109.00	110.25	110.25	110.02	9000	9.90	8	9000	100.00
QGOLDHALF	EQ	13-Sep-2024	60.37	60.31	61.36	60.31	61.35	61.35	61.24	37925	23.22	338	31625	83.39
QMSMEDI	SM	13-Sep-2024	124.05	123.00	125.00	123.00	123.30	123.55	124.03	18000	22.33	18	15000	83.33
QNIFTY	EQ	13-Sep-2024	2738.52	2738.52	2745.12	2730.00	2734.01	2741.68	2739.78	429	11.75	47	405	94.41
QUADPRO	SM	13-Sep-2024	5.90	6.15	6.15	6.00	6.15	6.15	6.13	132000	8.09	11	120000	90.91
QUAL30IETF	EQ	13-Sep-2024	23.65	23.64	23.85	23.50	23.70	23.73	23.75	1234179	293.12	904	1186517	96.14
QUESS	EQ	13-Sep-2024	803.20	809.00	828.00	805.00	816.05	816.70	821.75	508143	4175.66	23761	227413	44.75
QUESTLAB	SM	13-Sep-2024	126.75	128.00	128.00	121.50	121.50	122.50	124.12	6000	7.45	5	6000	100.00
QUICKHEAL	EQ	13-Sep-2024	681.75	685.00	723.00	681.00	710.50	706.00	708.12	317939	2251.38	20449	76432	24.04
QUICKTOUCH	SM	13-Sep-2024	158.90	159.95	160.20	158.00	159.70	159.35	159.63	4000	6.39	8	4000	100.00
QVCEL	SM	13-Sep-2024	78.20	75.55	81.90	72.30	74.60	75.30	77.09	305600	235.60	188	160000	52.36
RACE	EQ	13-Sep-2024	419.95	418.20	434.20	418.20	433.00	430.30	426.99	29604	126.41	2419	14037	47.42
RADAAN	EQ	13-Sep-2024	2.34	2.45	2.45	2.45	2.45	2.45	2.45	20940	0.51	23	20940	100.00
RADHIKAJWE	EQ	13-Sep-2024	121.50	123.60	127.57	123.60	127.57	127.57	127.10	4073903	5178.05	10750	1157133	28.40
RADIANTCMS	EQ	13-Sep-2024	79.91	80.40	83.00	79.45	82.89	82.49	81.09	470892	381.87	11035	260185	55.25
RADICO	EQ	13-Sep-2024	2023.75	2034.90	2044.30	2015.05	2036.95	2034.80	2032.90	76611	1557.43	7688	30264	39.50
RADIOCITY	EQ	13-Sep-2024	15.50	15.65	15.89	15.50	15.61	15.63	15.70	322295	50.61	1107	169588	52.62
RADIOCITY	P1	13-Sep-2024	104.05	104.50	104.50	104.50	104.50	104.50	104.50	6182	6.46	15	6182	100.00
RADIOWALLA	SM	13-Sep-2024	126.35	126.15	126.15	120.65	123.95	123.95	122.61	17600	21.58	10	11200	63.64
RAILTEL	EQ	13-Sep-2024	469.50	471.00	486.60	468.05	474.00	473.85	478.92	1764836	8452.22	45862	393212	22.28
RAIN	EQ	13-Sep-2024	175.06	175.90	186.44	175.30	184.40	184.74	183.29	13901886	25480.89	111177	4964684	35.71
RAINBOW	EQ	13-Sep-2024	1310.30	1310.30	1348.30	1306.55	1317.00	1317.45	1331.73	100948	1344.36	12413	42241	41.84
RAJESHEXPO	EQ	13-Sep-2024	290.25	292.30	299.95	292.00	295.95	295.90	296.71	937580	2781.87	19743	337853	36.03
RAJINDLTD	SM	13-Sep-2024	88.10	88.50	94.95	88.50	92.00	91.20	92.30	225000	207.69	66	150000	66.67
RAJMET	EQ	13-Sep-2024	11.46	11.50	11.69	11.28	11.31	11.31	11.40	3750939	427.44	9339	1824866	48.65
RAJRATAN	EQ	13-Sep-2024	591.70	596.00	599.75	587.00	588.55	590.70	591.47	17772	105.12	2359	8067	45.39
RAJRILTD	BE	13-Sep-2024	26.05	25.52	25.95	25.52	25.52	25.52	25.52	45788	11.69	158	-	-
RAJSREESUG	EQ	13-Sep-2024	71.81	71.98	72.90	70.85	72.00	71.65	71.78	56257	40.38	1676	27930	49.65
RAJTV	BE	13-Sep-2024	50.07	50.07	51.49	49.99	50.70	50.56	50.35	11435	5.76	93	-	-
RALLIS	EQ	13-Sep-2024	329.05	330.70	333.00	328.00	329.65	329.45	330.94	153600	508.32	6246	67001	43.62
RAMANEWS	EQ	13-Sep-2024	21.56	21.88	22.50	21.60	21.90	21.96	22.07	401079	88.53	1518	228764	57.04
RAMAPHO	EQ	13-Sep-2024	196.31	196.31	203.05	195.25	199.99	197.62	199.07	23353	46.49	1230	14098	60.37
RAMASTEEL	EQ	13-Sep-2024	15.97	16.19	16.96	15.50	16.21	16.25	16.41	220076175	36105.65	262861	41530490	18.87
RAMCOCEM	EQ	13-Sep-2024	841.15	844.50	855.55	842.10	848.35	850.20	849.83	437354	3716.75	19221	176266	40.30
RAMCOIND	EQ	13-Sep-2024	240.34	241.70	248.90	239.66	244.93	245.26	244.43	113512	277.45	4294	53660	47.27
RAMCOSYS	EQ	13-Sep-2024	431.80	431.10	437.45	418.60	427.45	425.60	425.49	67717	288.13	2640	37330	55.13
RAMKY	EQ	13-Sep-2024	697.10	696.95	715.60	695.70	710.85	712.25	710.75	95057	675.62	6416	61086	64.26
RAMRAT	EQ	13-Sep-2024	615.40	618.50	645.00	602.05	640.00	631.55	628.98	63095	396.85	3181	30060	47.64
RANASUG	EQ	13-Sep-2024	21.63	21.79	22.08	21.70	21.99	21.83	21.90	529222	115.91	2316	245443	46.38
RANEENGINE	BE	13-Sep-2024	540.70	541.05	557.95	540.00	545.10	546.35	550.55	4732	26.05	265	-	-
RANEHOLDIN	EQ	13-Sep-2024	2345.50	2343.10	2361.20	2281.25	2350.00	2351.00	2324.31	27510	639.42	5081	12263	44.58
RATEGAIN	EQ	13-Sep-2024	739.50	746.90	747.25	734.50	746.00	746.80	744.07	272330	2026.33	12532	184388	67.71
RATNAMANI	EQ	13-Sep-2024	3859.45	3883.20	3978.50	3766.00	3789.80	3792.20	3886.46	74305	2887.84	12893	29681	39.94
RATNAVEER	BE	13-Sep-2024	194.16	201.40	201.70	191.00	194.99	194.61	197.50	325036	641.93	2188	-	-
RAYMOND	EQ	13-Sep-2024	1855.75	1868.75	1894.00	1842.00	1850.05	1845.50	1853.76	341592	6332.29	26757	149183	43.67
RAYMONDLSL	BE	13-Sep-2024	2438.10	2421.00	2455.00	2380.00	2420.00	2401.90	2417.88	162854	3937.62	8027	-	-
RBA	EQ	13-Sep-2024	104.40	104.68	106.25	104.22	104.65	104.49	104.85	1760413	1845.79	15491	956523	54.34
RBL	BE	13-Sep-2024	1222.65	1222.65	1254.00	1222.65	1231.10	1233.05	1238.83	3366	41.70	217	-	-
RBLBANK	EQ	13-Sep-2024	213.62	214.35	216.60	213.64	214.10	214.22	214.93	5195831	11167.33	29224	2629782	50.61
RBMINFRA	SM	13-Sep-2024	926.60	972.90	972.90	930.00	940.00	967.95	969.29	230800	2237.13	449	156000	67.59
RBS	SM	13-Sep-2024	90.30	90.50	93.80	90.35	92.00	92.00	91.21	62400	56.92	14	57600	92.31
RBZJEWEL	BE	13-Sep-2024	159.89	163.08	163.08	162.99	163.08	163.08	163.02	233060	379.93	707	-	-
RCDL	SM	13-Sep-2024	35.05	35.45	35.45	34.30	34.50	34.50	34.69	12000	4.16	4	9000	75.00
RCF	EQ	13-Sep-2024	189.23	189.76	192.44	188.84	189.29	189.68	190.33	1718630	3271.09	20857	517482	30.11
RECLTD	EQ	13-Sep-2024	572.80	574.00	577.00	564.20	566.70	567.70	570.44	6979913	39816.03	122217	3171124	45.43
REDINGTON	EQ	13-Sep-2024	191.96	192.55	192.95	190.70	190.90	190.95	191.25	777020	1486.07	16395	515876	66.39
REDTAPE	EQ	13-Sep-2024	735.50	729.85	754.95	726.00	750.30	750.35	746.72	125817	939.50	8028	58903	46.82
REFEX	EQ	13-Sep-2024	427.85	433.00	470.60	430.00	470.60	470.60	462.03	3192808	14751.81	33886	1028550	32.21
REFRACTORY	ST	13-Sep-2024	161.45	155.00	158.00	153.40	155.00	154.00	153.89	160000	246.23	34	148000	92.50
REGENCERAM	BE	13-Sep-2024	70.64	72.05	72.05	72.05	72.05	72.05	72.05	16926	12.20	47	-	-
RELAXO	EQ	13-Sep-2024	838.70	840.00	843.35	833.20	835.05	835.75	836.25	38468	321.69	4490	18853	49.01
RELCHEMQ	EQ	13-Sep-2024	231.49	232.70	233.95	227.00	227.90	228.00	230.06	9690	22.29	867	5259	54.27
RELIABLE	BE	13-Sep-2024	82.00	83.80	86.10	78.25	86.10	85.48	82.66	10182	8.42	156	-	-
RELIANCE	EQ	13-Sep-2024	2959.60	2952.80	2966.30	2939.00	2946.50	2945.25	2951.65	4355664	128563.99	133244	2293496	52.66
RELIGARE	EQ	13-Sep-2024	288.20	288.00	294.45	288.00	288.20	289.25	291.52	1311068	3822.00	16417	697960	53.24
RELINFRA	EQ	13-Sep-2024	213.45	213.37	215.94	211.71	212.00	212.57	213.82	2059427	4403.43	20502	710323	34.49
RELTD	EQ	13-Sep-2024	103.99	109.18	109.18	109.18	109.18	109.18	109.18	28292	30.89	168	28292	100.00
REMSONSIND	EQ	13-Sep-2024	193.06	194.00	195.00	190.01	193.02	193.84	192.40	13837	26.62	519	8646	62.48
REMUS	SM	13-Sep-2024	2530.00	2476.00	2560.00	2435.00	2555.00	2555.00	2505.39	2700	67.65	27	1800	66.67
RENUKA	EQ	13-Sep-2024	46.99	46.98	47.34	46.56	46.69	46.68	46.94	4163920	1954.45	16943	1463506	35.15
REPCOHOME	EQ	13-Sep-2024	542.70	548.00	595.00	545.00	558.55	558.15	574.03	1608840	9235.15	56119	462315	28.74
REPL	EQ	13-Sep-2024	202.09	203.20	213.99	203.01	207.50	207.74	208.92	41589	86.89	1435	22661	54.49
REPRO	EQ	13-Sep-2024	616.65	617.95	629.70	604.95	615.00	614.65	619.19	13973	86.52	2074	5455	39.04
RESPONIND	EQ	13-Sep-2024	278.55	280.00	290.20	277.80	289.20	287.90	285.14	457885	1305.61	11329	152405	33.28
RETAIL	BE	13-Sep-2024	40.70	40.70	42.73	40.30	42.73	42.12	41.95	13557	5.69	96	-	-
REVATHIEQU	BE	13-Sep-2024	3098.20	3100.00	3252.00	3099.90	3200.00	3197.70	3177.17	6659	211.57	242	-	-
REXPIPES	SM	13-Sep-2024	87.00	85.00	88.50	85.00	87.50	87.50	86.75	8000	6.94	4	8000	100.00
RGL	EQ	13-Sep-2024	127.09	127.00	147.35	126.00	143.98	145.04	139.56	4786745	6680.47	53163	1222315	25.54
RHFL	EQ	13-Sep-2024	3.56	3.64	3.73	3.61	3.73	3.73	3.71	2966949	110.16	2657	2111639	71.17
RHIM	EQ	13-Sep-2024	579.35	579.35	582.40	572.50	574.00	574.60	576.39	340547	1962.90	14340	199927	58.71
RHL	BE	13-Sep-2024	206.90	206.90	208.85	201.00	207.00	204.32	206.34	4322	8.92	55	-	-
RICHA	SM	13-Sep-2024	78.50	82.40	82.40	82.00	82.00	82.00	82.35	8000	6.59	8	7000	87.50
RICOAUTO	EQ	13-Sep-2024	116.59	117.39	120.80	116.80	117.35	117.10	118.17	597049	705.51	6909	232088	38.87
RIIL	EQ	13-Sep-2024	1167.35	1167.00	1192.00	1165.05	1173.80	1170.70	1177.67	139246	1639.85	8995	33541	24.09
RILINFRA	ST	13-Sep-2024	61.05	60.00	62.45	59.00	61.00	60.70	60.42	25100	15.16	147	21500	85.66
RISHABH	EQ	13-Sep-2024	367.10	370.70	373.00	366.15	368.55	370.35	370.38	46506	172.25	3740	26366	56.69
RITCO	EQ	13-Sep-2024	319.85	322.05	323.25	315.50	320.95	319.35	319.96	87183	278.95	2997	62409	71.58
RITES	EQ	13-Sep-2024	681.40	684.85	699.50	684.05	695.40	695.50	693.51	1342780	9312.27	36555	566719	42.20
RITEZONE	SM	13-Sep-2024	42.90	42.50	42.50	42.50	42.50	42.50	42.50	1600	0.68	1	1600	100.00
RKDL	BE	13-Sep-2024	29.55	29.25	29.55	29.05	29.05	29.05	29.34	8974	2.63	90	-	-
RKEC	BE	13-Sep-2024	127.29	127.29	130.00	123.65	126.00	125.81	126.25	164263	207.39	368	-	-
RKFORGE	EQ	13-Sep-2024	981.50	991.65	1023.70	979.05	1008.90	1009.10	1008.30	1026232	10347.46	38354	395693	38.56
RKSWAMY	EQ	13-Sep-2024	241.80	242.00	254.20	240.00	248.50	248.00	248.20	166981	414.44	9626	66669	39.93
RMDRIP	SM	13-Sep-2024	234.00	230.00	234.00	230.00	234.00	234.00	231.00	14000	32.34	11	14000	100.00
RML	EQ	13-Sep-2024	1223.65	1206.00	1244.00	1201.55	1220.00	1222.10	1225.41	17678	216.63	1712	8637	48.86
RNFI	SM	13-Sep-2024	152.25	155.00	155.00	150.65	150.65	150.85	153.45	85200	130.74	70	61200	71.83
ROCKINGDCE	SM	13-Sep-2024	618.60	622.90	639.90	610.35	620.25	627.35	625.83	32000	200.27	91	8250	25.78
ROHLTD	EQ	13-Sep-2024	375.25	377.00	378.00	368.65	371.50	371.10	373.49	61048	228.01	3979	27597	45.21
ROLEXRINGS	EQ	13-Sep-2024	2480.70	2501.00	2525.00	2481.85	2502.00	2495.80	2500.54	6944	173.64	2057	3274	47.15
ROLLT	BE	13-Sep-2024	2.32	2.31	2.31	2.27	2.29	2.29	2.29	73142	1.68	111	-	-
ROML	EQ	13-Sep-2024	55.74	55.75	56.87	55.21	55.99	55.48	55.84	14060	7.85	812	4147	29.50
ROSSARI	EQ	13-Sep-2024	890.45	890.45	904.00	890.40	899.50	896.35	897.00	45558	408.65	5200	19192	42.13
ROSSELLIND	EQ	13-Sep-2024	563.55	567.15	577.70	563.20	563.50	564.60	568.53	35073	199.40	3028	14563	41.52
ROTO	EQ	13-Sep-2024	563.90	566.20	572.55	560.85	566.00	565.05	566.10	64669	366.09	5599	30094	46.54
ROUTE	EQ	13-Sep-2024	1660.80	1702.05	1707.00	1673.95	1702.25	1695.50	1692.39	337577	5713.14	14386	154977	45.91
ROXHITECH	SM	13-Sep-2024	122.30	121.45	122.00	114.65	116.00	116.75	117.33	276800	324.78	166	196800	71.10
RPEL	EQ	13-Sep-2024	1180.95	1173.00	1173.00	1139.45	1147.60	1147.20	1153.20	11389	131.34	2325	6913	60.70
RPGLIFE	EQ	13-Sep-2024	2298.45	2275.50	2344.40	2262.45	2280.00	2277.75	2299.80	55054	1266.13	5797	37290	67.73
RPOWER	EQ	13-Sep-2024	29.67	29.68	30.33	29.65	29.89	29.83	29.98	16361976	4905.43	32840	6610809	40.40
RPPINFRA	BE	13-Sep-2024	215.97	218.00	218.00	213.11	216.90	214.84	216.10	50227	108.54	588	-	-
RPPL	EQ	13-Sep-2024	89.25	89.65	91.99	88.66	89.45	89.25	90.18	249353	224.86	3358	137460	55.13
RPSGVENT	EQ	13-Sep-2024	1089.05	1096.50	1140.00	1096.00	1119.80	1115.75	1122.41	108716	1220.24	10492	40548	37.30
RPTECH	EQ	13-Sep-2024	398.45	399.00	401.00	392.05	397.00	397.65	395.76	202187	800.17	14759	100189	49.55
RRKABEL	EQ	13-Sep-2024	1656.20	1657.85	1663.25	1643.25	1652.00	1654.85	1653.67	101314	1675.40	9615	51608	50.94
RSSOFTWARE	BE	13-Sep-2024	289.00	297.00	303.45	294.95	303.45	303.45	301.49	68153	205.47	537	-	-
RSWM	EQ	13-Sep-2024	214.97	215.45	223.01	213.38	218.78	217.13	218.89	93150	203.90	4916	42349	45.46
RSYSTEMS	EQ	13-Sep-2024	498.80	500.00	533.00	495.15	533.00	528.95	520.88	635768	3311.60	22769	373104	58.69
RTNINDIA	EQ	13-Sep-2024	79.58	80.00	81.80	79.70	80.17	80.00	80.89	5364086	4338.79	25496	2146777	40.02
RTNPOWER	EQ	13-Sep-2024	15.48	15.55	15.73	15.20	15.44	15.29	15.46	11064695	1710.44	28140	8113957	73.33
RUBFILA	EQ	13-Sep-2024	84.16	84.90	85.41	83.05	84.05	83.94	84.35	108124	91.20	3033	66515	61.52
RUBYMILLS	EQ	13-Sep-2024	305.40	307.00	314.20	300.75	304.00	302.80	307.52	102394	314.88	7560	43427	42.41
RUCHINFRA	BE	13-Sep-2024	14.60	14.25	15.19	14.25	14.50	14.50	14.60	324202	47.35	685	-	-
RUCHIRA	EQ	13-Sep-2024	144.11	144.97	151.67	144.48	148.50	148.23	148.65	674668	1002.92	13231	334870	49.63
RULKA	ST	13-Sep-2024	424.25	425.00	430.00	425.00	430.00	430.00	427.60	3000	12.83	5	3000	100.00
RUPA	EQ	13-Sep-2024	315.75	316.50	331.55	316.45	322.50	322.55	324.84	650643	2113.57	27381	158450	24.35
RUSHIL	EQ	13-Sep-2024	37.39	37.80	37.90	36.81	37.19	37.31	37.37	820167	306.47	5266	465499	56.76
RUSTOMJEE	EQ	13-Sep-2024	698.05	707.00	718.85	700.60	713.40	712.85	711.52	32387	230.44	2878	18274	56.42
RVHL	BE	13-Sep-2024	60.07	60.07	62.30	60.05	61.00	61.01	61.01	29538	18.02	146	-	-
RVNL	EQ	13-Sep-2024	552.00	552.50	562.90	547.90	555.65	555.30	555.30	6911510	38379.32	109902	1587650	22.97
S&SPOWER	BE	13-Sep-2024	438.00	438.00	438.00	437.95	437.95	437.95	437.99	412	1.80	17	-	-
SAAKSHI	ST	13-Sep-2024	255.15	257.90	257.90	242.40	254.00	254.00	247.99	27600	68.45	38	24000	86.96
SABAR	SM	13-Sep-2024	20.85	20.85	21.05	20.20	20.45	20.45	20.51	90000	18.46	18	65000	72.22
SABEVENTS	BE	13-Sep-2024	10.92	10.70	10.71	10.70	10.70	10.70	10.70	4305	0.46	27	-	-
SABTNL	BE	13-Sep-2024	677.45	690.95	690.95	690.95	690.95	690.95	690.95	259	1.79	13	-	-
SADBHAV	EQ	13-Sep-2024	31.46	30.60	32.18	30.05	30.75	30.56	30.98	3338258	1034.10	6628	2229581	66.79
SADBHIN	BE	13-Sep-2024	7.51	7.65	7.65	7.16	7.44	7.38	7.39	143423	10.60	351	-	-
SADHAV	SM	13-Sep-2024	181.30	186.60	186.60	180.00	180.05	180.80	182.59	44400	81.07	35	33600	75.68
SADHNANIQ	EQ	13-Sep-2024	81.22	59.25	74.00	59.25	72.60	71.64	69.50	5199181	3613.21	49164	997823	19.19
SAFARI	EQ	13-Sep-2024	2478.15	2480.00	2569.90	2474.10	2553.00	2554.10	2541.57	88930	2260.22	14644	41944	47.17
SAGARDEEP	BE	13-Sep-2024	27.91	28.38	28.40	27.66	28.20	28.19	28.15	11225	3.16	72	-	-
SAGCEM	EQ	13-Sep-2024	232.04	232.25	235.18	231.23	234.40	234.05	233.45	57257	133.66	3549	32148	56.15
SAH	EQ	13-Sep-2024	85.18	85.00	88.65	84.49	86.10	86.14	86.30	42585	36.75	669	15034	35.30
SAHAJ	SM	13-Sep-2024	18.05	18.10	18.70	18.10	18.20	18.50	18.41	20000	3.68	5	12000	60.00
SAHAJSOLAR	SM	13-Sep-2024	632.25	642.90	663.00	630.00	663.00	648.65	644.34	121600	783.52	147	72800	59.87
SAHANA	SM	13-Sep-2024	1330.85	1330.85	1417.00	1301.00	1389.00	1393.00	1377.19	11000	151.49	44	7750	70.45
SAHYADRI	EQ	13-Sep-2024	350.55	352.40	353.40	347.50	352.25	350.20	350.85	8729	30.63	538	4839	55.44
SAIFL	SM	13-Sep-2024	117.20	123.05	123.05	123.05	123.05	123.05	123.05	24800	30.52	28	24800	100.00
SAIL	EQ	13-Sep-2024	130.69	131.50	134.39	131.42	132.05	132.20	133.02	20166379	26824.76	82345	5352435	26.54
SAKAR	EQ	13-Sep-2024	332.30	334.00	350.85	333.45	340.00	339.30	343.03	45223	155.13	4564	22421	49.58
SAKHTISUG	EQ	13-Sep-2024	37.74	37.74	38.24	37.70	38.01	38.00	37.94	203500	77.20	1834	112389	55.23
SAKSOFT	EQ	13-Sep-2024	344.00	350.00	378.00	350.00	362.30	360.75	365.81	4727041	17291.86	114091	891993	18.87
SAKUMA	BE	13-Sep-2024	5.71	5.74	5.79	5.65	5.77	5.75	5.72	3025509	173.10	5291	-	-
SALASAR	EQ	13-Sep-2024	20.87	21.13	21.65	20.70	20.99	20.93	21.15	31094748	6576.77	33450	10556935	33.95
SALONA	EQ	13-Sep-2024	287.15	288.70	292.00	286.05	292.00	291.10	289.71	1137	3.29	170	526	46.26
SALSTEEL	EQ	13-Sep-2024	26.84	26.61	28.40	26.51	28.30	28.30	28.01	674087	188.81	2717	402357	59.69
SALZERELEC	EQ	13-Sep-2024	1024.60	1044.00	1044.00	1008.50	1017.00	1014.30	1022.98	45477	465.22	6360	20225	44.47
SAMBHAAV	EQ	13-Sep-2024	5.74	5.91	5.92	5.74	5.85	5.84	5.82	89327	5.20	330	51040	57.14
SAMHI	EQ	13-Sep-2024	210.15	211.30	214.44	210.16	213.00	213.25	212.76	504352	1073.04	11778	245241	48.62
SAMMAANCAP	EQ	13-Sep-2024	161.01	161.99	173.12	160.75	168.10	168.41	169.32	19634376	33244.78	113699	6607568	33.65
SAMPANN	BE	13-Sep-2024	31.13	30.24	32.24	30.24	31.68	31.36	31.56	23032	7.27	105	-	-
SANCO	BZ	13-Sep-2024	5.09	5.00	5.00	4.83	4.83	4.83	4.83	11489	0.56	52	-	-
SANDESH	EQ	13-Sep-2024	1854.40	1880.00	1944.80	1828.00	1845.00	1849.15	1879.13	19398	364.51	3704	6989	36.03
SANDHAR	EQ	13-Sep-2024	618.90	622.20	622.20	609.05	616.65	615.85	613.95	41031	251.91	3817	21792	53.11
SANDUMA	EQ	13-Sep-2024	487.20	487.85	509.60	485.00	498.00	499.15	502.57	459422	2308.92	18097	189446	41.24
SANGAMIND	EQ	13-Sep-2024	436.10	439.50	440.00	426.00	440.00	435.65	434.31	46864	203.53	5265	25420	54.24
SANGANI	SM	13-Sep-2024	43.55	42.55	42.55	42.55	42.55	42.55	42.55	3000	1.28	1	3000	100.00
SANGHIIND	EQ	13-Sep-2024	87.38	87.39	88.49	86.95	87.50	87.14	87.44	216401	189.23	3769	120600	55.73
SANGHVIMOV	EQ	13-Sep-2024	805.25	811.60	827.00	811.60	820.15	822.15	820.16	172344	1413.50	7943	100188	58.13
SANGINITA	EQ	13-Sep-2024	15.70	16.00	16.00	15.53	15.62	15.78	15.74	124782	19.64	437	97308	77.98
SANOFI	EQ	13-Sep-2024	7223.00	7237.00	7237.00	7134.05	7199.95	7156.10	7186.17	10324	741.90	3496	5248	50.83
SANOFICONR	BE	13-Sep-2024	3772.65	4670.00	4903.50	4600.00	4903.50	4903.50	4841.97	36959	1789.54	940	-	-
SANSERA	EQ	13-Sep-2024	1493.90	1482.60	1539.90	1476.00	1521.35	1530.50	1514.07	147935	2239.83	14550	79642	53.84
SANSTAR	EQ	13-Sep-2024	151.67	152.45	153.99	147.70	148.70	148.23	150.72	3098911	4670.76	31526	1221083	39.40
SANWARIA	BZ	13-Sep-2024	0.53	0.53	0.54	0.53	0.54	0.54	0.54	292800	1.58	161	-	-
SAPPHIRE	EQ	13-Sep-2024	328.55	330.00	334.70	327.05	328.65	328.25	329.74	245207	808.54	10249	139927	57.06
SARDAEN	EQ	13-Sep-2024	376.85	378.15	392.95	375.80	382.95	382.60	385.08	864178	3327.81	27931	344371	39.85
SAREGAMA	EQ	13-Sep-2024	517.75	522.90	525.50	515.10	518.25	522.40	520.58	110004	572.65	8608	52719	47.92
SARLAPOLY	BE	13-Sep-2024	92.10	92.11	93.65	91.75	92.12	92.03	92.67	70920	65.72	419	-	-
SAROJA	SM	13-Sep-2024	58.00	60.00	63.80	60.00	63.80	63.80	62.15	9600	5.97	6	8000	83.33
SARTELE	SM	13-Sep-2024	373.85	375.00	383.90	367.50	370.00	370.95	374.72	128500	481.52	212	86000	66.93
SARVESHWAR	EQ	13-Sep-2024	10.55	10.21	10.37	10.02	10.02	10.02	10.10	24785839	2503.99	22870	11756368	47.43
SASKEN	EQ	13-Sep-2024	1517.15	1520.95	1551.90	1495.00	1515.00	1500.80	1520.46	14572	221.56	2539	7220	49.55
SASTASUNDR	EQ	13-Sep-2024	315.15	315.00	318.50	311.00	311.10	312.85	314.80	13157	41.42	1242	7399	56.24
SATECH	SM	13-Sep-2024	187.60	187.00	193.50	180.00	193.45	186.40	185.81	150000	278.72	73	104000	69.33
SATIA	EQ	13-Sep-2024	114.36	114.70	117.25	114.36	115.75	116.14	115.82	586208	678.94	9615	374901	63.95
SATIN	EQ	13-Sep-2024	208.65	209.49	212.00	207.75	209.10	208.78	210.14	395708	831.56	6257	233285	58.95
SATINDLTD	EQ	13-Sep-2024	129.31	130.00	131.29	127.06	128.60	129.06	129.27	1890276	2443.56	15759	743496	39.33
SATIPOLY	SM	13-Sep-2024	227.00	235.00	235.00	223.00	223.00	225.45	227.82	11000	25.06	11	9000	81.82
SAURASHCEM	EQ	13-Sep-2024	129.66	130.58	131.90	128.21	128.40	128.75	130.14	143346	186.55	3757	70990	49.52
SBC	EQ	13-Sep-2024	35.22	35.34	36.99	35.20	36.45	36.41	36.18	8030348	2905.44	20966	2194493	27.33
SBCL	EQ	13-Sep-2024	574.95	576.00	588.10	565.90	578.05	575.20	574.46	168818	969.79	11328	94603	56.04
SBFC	EQ	13-Sep-2024	84.17	84.59	84.65	83.70	83.75	83.77	84.00	1179017	990.35	13680	607836	51.55
SBGLP	EQ	13-Sep-2024	117.87	118.48	118.85	114.31	115.44	114.81	115.61	140076	161.94	2619	92595	66.10
SBICARD	EQ	13-Sep-2024	802.25	808.00	817.40	803.75	805.40	805.20	809.31	3526173	28537.53	61356	1915087	54.31
SBIETFCON	EQ	13-Sep-2024	128.01	125.71	129.92	125.64	127.95	127.53	127.70	9635	12.30	305	8828	91.62
SBIETFIT	EQ	13-Sep-2024	460.01	464.97	465.81	457.26	465.00	464.75	462.77	4829	22.35	241	3817	79.04
SBIETFPB	EQ	13-Sep-2024	263.07	263.08	264.99	261.09	264.50	264.05	264.02	9237	24.39	120	6735	72.91
SBIETFQLTY	EQ	13-Sep-2024	248.87	246.17	250.00	246.17	250.00	249.47	248.72	1292	3.21	101	939	72.68
SBILIFE	EQ	13-Sep-2024	1875.95	1869.00	1871.75	1841.75	1845.00	1846.50	1850.92	886112	16401.20	58778	521044	58.80
SBIN	EQ	13-Sep-2024	787.75	791.00	795.00	785.10	789.70	790.85	790.44	12950936	102369.36	337655	6187541	47.78
SBINEQWETF	EQ	13-Sep-2024	32.68	33.24	33.24	32.39	32.73	32.76	32.68	26448	8.64	189	22839	86.35
SBISILVER	EQ	13-Sep-2024	83.13	84.25	86.60	84.24	86.50	86.49	86.37	516781	446.35	1112	459831	88.98
SCHAEFFLER	EQ	13-Sep-2024	3859.40	3851.00	3975.00	3851.00	3967.60	3968.95	3931.09	70704	2779.44	13809	45017	63.67
SCHAND	EQ	13-Sep-2024	229.82	228.85	231.49	228.20	230.85	230.55	229.86	56170	129.11	2857	32456	57.78
SCHNEIDER	EQ	13-Sep-2024	818.25	820.00	834.40	811.20	821.00	821.60	823.61	213908	1761.77	15405	119873	56.04
SCI	EQ	13-Sep-2024	244.50	245.60	249.60	245.00	246.90	246.15	247.13	1393494	3443.70	26464	504526	36.21
SCILAL	EQ	13-Sep-2024	77.68	77.99	79.72	77.79	78.79	78.28	78.63	1104880	868.77	10484	504518	45.66
SCML	SM	13-Sep-2024	142.95	141.95	141.95	138.50	138.50	139.10	139.55	16000	22.33	8	16000	100.00
SCPL	EQ	13-Sep-2024	392.75	394.80	401.90	387.50	389.00	388.95	392.77	28650	112.53	1296	17440	60.87
SDBL	EQ	13-Sep-2024	118.31	119.70	122.60	117.61	119.94	119.77	119.88	2073307	2485.54	19577	850348	41.01
SDL24BEES	EQ	13-Sep-2024	123.97	123.99	124.24	123.52	124.14	124.11	124.10	2175	2.70	74	1975	90.80
SDL26BEES	EQ	13-Sep-2024	123.98	123.71	124.24	123.71	124.20	124.20	124.01	8577	10.64	43	5964	69.53
SEAMECLTD	EQ	13-Sep-2024	1469.75	1505.10	1519.95	1430.05	1444.95	1437.90	1448.77	32847	475.88	3635	19927	60.67
SECL	SM	13-Sep-2024	17.45	16.85	18.00	16.85	18.00	18.00	17.62	18750	3.30	3	12500	66.67
SECMARK	EQ	13-Sep-2024	90.49	93.29	93.40	90.00	90.01	90.26	92.13	1947	1.79	52	1707	87.67
SECURCRED	BE	13-Sep-2024	6.31	6.18	6.18	6.18	6.18	6.18	6.18	33503	2.07	67	-	-
SECURKLOUD	EQ	13-Sep-2024	34.01	34.83	34.83	33.60	33.89	33.75	33.90	31515	10.68	599	18668	59.24
SEJALLTD	BE	13-Sep-2024	329.05	325.00	338.00	323.15	337.65	328.60	329.92	2694	8.89	46	-	-
SEL	SM	13-Sep-2024	795.90	835.65	835.65	790.00	790.00	797.00	801.49	6800	54.50	17	4800	70.59
SELAN	EQ	13-Sep-2024	897.60	897.00	908.50	889.50	890.25	893.40	897.25	29860	267.92	4661	13516	45.26
SELMC	BE	13-Sep-2024	57.52	57.00	60.39	56.51	60.39	60.39	60.22	27039	16.28	148	-	-
SEMAC	BE	13-Sep-2024	448.00	449.25	465.00	436.00	462.95	458.70	455.60	4319	19.68	163	-	-
SENCO	EQ	13-Sep-2024	1239.70	1248.85	1329.00	1228.10	1275.00	1252.05	1273.23	1633642	20800.04	79477	656765	40.20
SENSEXADD	EQ	13-Sep-2024	83.55	86.05	86.05	83.46	83.80	83.80	84.30	2503	2.11	56	1081	43.19
SENSEXETF	EQ	13-Sep-2024	83.59	83.73	84.27	83.54	83.85	83.82	83.90	8740	7.33	145	6868	78.58
SENSEXIETF	EQ	13-Sep-2024	931.69	929.37	935.66	929.37	931.00	933.25	933.49	1599	14.93	278	898	56.16
SEPC	EQ	13-Sep-2024	31.89	32.09	32.60	31.18	31.32	31.28	31.85	20857424	6643.81	28477	10223876	49.02
SEQUENT	EQ	13-Sep-2024	174.72	175.05	180.50	173.60	177.50	178.19	177.78	2182244	3879.56	27859	650071	29.79
SERVICE	SM	13-Sep-2024	81.00	79.50	81.00	79.50	80.05	80.05	80.36	14000	11.25	7	12000	85.71
SERVOTECH	EQ	13-Sep-2024	157.28	162.00	173.00	159.70	173.00	173.00	169.38	8765233	14846.63	47548	2127687	24.27
SESHAPAPER	EQ	13-Sep-2024	350.95	358.65	371.00	350.50	362.00	361.70	362.07	229216	829.93	15799	85484	37.29
SETCO	BE	13-Sep-2024	12.30	12.05	12.54	12.05	12.37	12.37	12.31	44151	5.43	67	-	-
SETF10GILT	EQ	13-Sep-2024	236.83	237.37	239.00	237.29	238.25	238.76	237.91	208887	496.96	142	203746	97.54
SETFGOLD	EQ	13-Sep-2024	62.45	62.63	64.00	62.63	63.45	63.62	63.52	2486370	1579.24	3758	2130277	85.68
SETFNIF50	EQ	13-Sep-2024	266.91	267.84	267.85	266.20	266.99	266.97	266.92	379358	1012.58	2561	286565	75.54
SETFNIFBK	EQ	13-Sep-2024	525.89	529.41	530.99	525.00	527.37	527.79	527.14	26165	137.93	508	13177	50.36
SETFNN50	EQ	13-Sep-2024	795.11	799.99	802.15	795.00	797.50	797.32	798.79	31579	252.25	1079	25570	80.97
SETUINFRA	BZ	13-Sep-2024	0.99	1.00	1.03	0.94	0.99	0.94	0.95	42352	0.40	30	-	-
SFL	EQ	13-Sep-2024	928.00	928.00	935.00	926.00	928.00	927.95	928.67	41936	389.45	4237	29833	71.14
SGBAPR28I	GB	13-Sep-2024	7676.90	7699.00	7720.00	7626.00	7645.00	7691.33	7655.05	155	11.87	48	126	81.29
SGBAUG27	GB	13-Sep-2024	7690.00	7688.00	7690.00	7620.00	7690.00	7690.00	7673.55	9	0.69	7	8	88.89
SGBAUG28V	GB	13-Sep-2024	7588.41	7605.11	7679.99	7600.01	7679.99	7666.72	7650.70	416	31.83	89	295	70.91
SGBAUG29V	GB	13-Sep-2024	7688.40	7688.00	7698.00	7650.00	7698.00	7698.00	7681.39	61	4.69	29	61	100.00
SGBAUG30	GB	13-Sep-2024	7784.99	7790.00	7900.00	7790.00	7894.00	7891.23	7846.15	245	19.22	51	197	80.41
SGBD29VIII	GB	13-Sep-2024	7627.00	7777.00	7777.00	7581.11	7620.00	7622.50	7655.42	35	2.68	19	31	88.57
SGBDC27VII	GB	13-Sep-2024	7501.10	7620.00	7620.00	7620.00	7620.00	7620.00	7620.00	3	0.23	1	3	100.00
SGBDE30III	GB	13-Sep-2024	7947.74	7947.74	8049.99	7926.11	7927.01	7938.50	7962.49	119	9.48	46	91	76.47
SGBDE31III	GB	13-Sep-2024	7979.88	7980.02	8000.00	7955.60	7994.00	7988.91	7983.76	997	79.60	188	866	86.86
SGBFEB29XI	GB	13-Sep-2024	7580.00	7600.00	7634.00	7600.00	7634.00	7624.66	7614.54	138	10.51	14	137	99.28
SGBFEB32IV	GB	13-Sep-2024	8036.15	8051.00	8100.00	7821.10	8020.00	8022.78	8013.78	1654	132.55	304	1206	72.91
SGBJ28VIII	GB	13-Sep-2024	7550.00	7550.00	7650.00	7550.00	7645.00	7645.00	7620.63	16	1.22	10	16	100.00
SGBJAN26	GB	13-Sep-2024	7690.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	1	0.08	1	1	100.00
SGBJAN29IX	GB	13-Sep-2024	7569.20	7699.00	7699.00	7580.01	7595.00	7589.45	7600.65	94	7.14	21	82	87.23
SGBJAN29X	GB	13-Sep-2024	7577.75	7600.00	7641.00	7572.01	7641.00	7641.00	7604.85	80	6.08	11	76	95.00
SGBJAN30IX	GB	13-Sep-2024	7638.00	7630.00	7689.00	7611.04	7650.00	7650.00	7649.51	74	5.66	33	59	79.73
SGBJU29III	GB	13-Sep-2024	7575.33	7610.00	7650.00	7610.00	7650.00	7650.00	7639.69	33	2.52	7	29	87.88
SGBJUL25	GB	13-Sep-2024	7472.00	7472.00	7599.00	7370.00	7450.00	7450.00	7402.09	625	46.26	46	502	80.32
SGBJUL27	GB	13-Sep-2024	7600.00	7600.00	7902.00	7600.00	7902.00	7901.57	7682.40	72	5.53	12	68	94.44
SGBJUL28IV	GB	13-Sep-2024	7538.47	7595.00	7640.00	7545.00	7599.99	7606.18	7578.17	766	58.05	78	474	61.88
SGBJUL29IV	GB	13-Sep-2024	7561.00	7561.01	7658.00	7561.01	7649.00	7649.00	7608.50	159	12.10	41	100	62.89
SGBJUN27	GB	13-Sep-2024	7580.00	7485.15	7485.15	7485.15	7485.15	7485.15	7485.15	1	0.07	1	1	100.00
SGBJUN28	GB	13-Sep-2024	7545.00	7615.00	7640.00	7560.01	7635.00	7613.97	7608.77	270	20.54	32	190	70.37
SGBJUN29II	GB	13-Sep-2024	7596.99	7625.00	7673.99	7588.20	7659.99	7646.81	7632.58	53	4.05	19	46	86.79
SGBJUN30	GB	13-Sep-2024	7710.50	7690.00	7724.00	7672.00	7718.00	7716.42	7710.64	154	11.87	44	131	85.06
SGBJUN31I	GB	13-Sep-2024	7900.80	7920.00	7950.00	7905.00	7940.00	7941.20	7935.46	422	33.49	88	382	90.52
SGBMAR25	GB	13-Sep-2024	7414.00	7480.00	7540.00	7417.01	7453.99	7449.47	7454.64	131	9.77	43	50	38.17
SGBMAR28X	GB	13-Sep-2024	7544.90	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	1	0.08	1	1	100.00
SGBMAR30X	GB	13-Sep-2024	7620.20	7770.00	7770.00	7666.00	7700.00	7700.00	7736.93	27	2.09	13	25	92.59
SGBMAR31IV	GB	13-Sep-2024	7905.52	7875.00	7904.00	7841.22	7874.80	7873.17	7876.22	229	18.04	52	219	95.63
SGBMAY25	GB	13-Sep-2024	7450.00	7594.00	7600.00	7399.00	7450.00	7449.99	7508.43	217	16.29	31	179	82.49
SGBMAY26	GB	13-Sep-2024	7420.45	7550.00	7942.00	7550.00	7942.00	7942.00	7661.83	6	0.46	4	6	100.00
SGBMAY28	GB	13-Sep-2024	7574.12	7581.00	7678.00	7581.00	7600.00	7600.00	7603.77	312	23.72	22	222	71.15
SGBMAY29I	GB	13-Sep-2024	7600.00	7601.00	7650.00	7600.00	7625.00	7646.88	7626.86	271	20.67	41	230	84.87
SGBMR29XII	GB	13-Sep-2024	7549.00	7610.00	7610.00	7531.05	7608.00	7593.27	7584.13	129	9.78	42	114	88.37
SGBN28VIII	GB	13-Sep-2024	7618.34	7601.00	7634.99	7600.00	7634.99	7625.60	7609.32	172	13.09	26	139	80.81
SGBNOV24	GB	13-Sep-2024	7242.20	7300.00	7370.00	7300.00	7370.00	7370.00	7330.01	699	51.24	44	445	63.66
SGBNOV25	GB	13-Sep-2024	7400.00	7400.00	7499.00	7400.00	7499.00	7499.00	7412.38	8	0.59	2	7	87.50
SGBNOV25IX	GB	13-Sep-2024	7301.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	3	0.23	1	3	100.00
SGBNOV25VI	GB	13-Sep-2024	7600.00	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	2	0.15	2	2	100.00
SGBNV29VII	GB	13-Sep-2024	7592.00	7590.00	7700.00	7590.00	7630.00	7647.14	7638.09	34	2.60	11	18	52.94
SGBOC28VII	GB	13-Sep-2024	7597.58	7650.00	7650.00	7611.15	7640.00	7634.00	7624.41	55	4.19	18	44	80.00
SGBOCT25	GB	13-Sep-2024	7401.11	7425.01	7425.01	7425.01	7425.01	7425.01	7425.01	2	0.15	1	2	100.00
SGBOCT25V	GB	13-Sep-2024	7400.00	7400.01	7599.00	7400.01	7549.00	7549.00	7531.06	26	1.96	6	18	69.23
SGBOCT27	GB	13-Sep-2024	7559.90	7600.00	7600.00	7600.00	7600.00	7600.00	7600.00	9	0.68	1	9	100.00
SGBOCT27VI	GB	13-Sep-2024	7590.00	7600.00	7641.00	7600.00	7641.00	7640.82	7622.88	91	6.94	5	91	100.00
SGBSEP24	GB	13-Sep-2024	7216.66	7269.99	7337.00	7269.99	7337.00	7332.16	7290.60	666	48.56	57	486	72.97
SGBSEP27	GB	13-Sep-2024	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	6	0.45	2	6	100.00
SGBSEP28VI	GB	13-Sep-2024	7548.36	7555.01	7630.00	7555.01	7620.00	7620.00	7599.79	48	3.65	19	34	70.83
SGBSEP29VI	GB	13-Sep-2024	7580.00	7575.10	7649.99	7553.00	7617.90	7617.90	7601.56	274	20.83	50	266	97.08
SGBSEP31II	GB	13-Sep-2024	7905.94	7939.50	7984.96	7904.31	7935.00	7938.83	7933.53	654	51.89	141	576	88.07
SGIL	EQ	13-Sep-2024	435.80	438.00	442.00	423.30	430.00	433.90	431.40	87516	377.55	6656	37258	42.57
SGL	BE	13-Sep-2024	22.17	21.50	22.84	21.50	22.00	22.05	22.11	20809	4.60	193	-	-
SHAH	BE	13-Sep-2024	5.35	5.33	5.33	5.25	5.25	5.25	5.31	427903	22.71	605	-	-
SHAHALLOYS	EQ	13-Sep-2024	79.71	81.80	85.00	80.19	82.15	82.40	82.97	53523	44.41	790	28219	52.72
SHAILY	EQ	13-Sep-2024	978.40	978.00	986.55	968.95	977.00	973.40	976.90	61159	597.46	5532	30012	49.07
SHAKTIPUMP	BE	13-Sep-2024	4295.40	4310.00	4348.00	4250.00	4310.00	4306.50	4296.50	25785	1107.85	3485	-	-
SHALBY	EQ	13-Sep-2024	284.80	286.90	288.90	282.00	282.90	282.75	285.58	152427	435.30	6265	73609	48.29
SHALPAINTS	EQ	13-Sep-2024	144.85	145.00	148.65	144.10	144.70	144.85	146.44	360617	528.09	5079	204926	56.83
SHANKARA	EQ	13-Sep-2024	571.95	575.00	578.45	571.00	572.00	571.90	574.27	54987	315.77	5817	32986	59.99
SHANTHALA	SM	13-Sep-2024	62.05	60.20	60.20	59.95	60.20	60.20	60.16	12000	7.22	8	12000	100.00
SHANTI	EQ	13-Sep-2024	16.10	16.42	16.64	16.02	16.27	16.45	16.45	15687	2.58	92	12833	81.81
SHANTIGEAR	EQ	13-Sep-2024	605.00	606.00	618.90	605.85	616.00	615.00	613.12	11597	71.10	1564	6627	57.14
SHARDACROP	EQ	13-Sep-2024	570.95	573.15	573.80	562.05	563.90	564.80	568.14	65936	374.61	5914	29811	45.21
SHARDAMOTR	EQ	13-Sep-2024	2531.30	2500.00	2540.00	2482.55	2520.00	2530.40	2514.71	35038	881.10	6409	21202	60.51
SHAREINDIA	EQ	13-Sep-2024	296.25	300.00	301.00	295.15	299.00	297.95	298.43	445694	1330.06	11892	294538	66.09
SHARIABEES	EQ	13-Sep-2024	599.66	599.65	602.11	593.07	596.75	598.69	598.56	4133	24.74	499	2212	53.52
SHEETAL	SM	13-Sep-2024	69.10	69.20	69.20	67.65	67.65	67.70	68.63	44000	30.20	22	42000	95.45
SHEKHAWATI	BE	13-Sep-2024	83.00	81.34	81.34	81.34	81.34	81.34	81.34	3769	3.07	48	-	-
SHEMAROO	EQ	13-Sep-2024	197.61	198.89	199.35	189.51	191.48	190.54	193.52	193176	373.84	7678	98207	50.84
SHERA	SM	13-Sep-2024	170.30	171.00	171.90	169.00	170.00	169.55	170.01	39000	66.30	37	36000	92.31
SHIGAN	SM	13-Sep-2024	128.05	126.00	128.90	126.00	128.90	128.90	127.45	3000	3.82	2	3000	100.00
SHILPAMED	EQ	13-Sep-2024	892.50	890.90	920.00	870.95	881.00	882.85	893.60	555005	4959.55	25291	279138	50.29
SHIVALIK	EQ	13-Sep-2024	562.70	564.95	569.95	550.00	550.00	552.10	558.82	17202	96.13	1329	8773	51.00
SHIVAMAUTO	BE	13-Sep-2024	47.40	47.70	49.20	47.10	48.00	47.69	47.86	74764	35.78	380	-	-
SHIVAMILLS	EQ	13-Sep-2024	98.33	98.00	98.90	95.32	95.50	96.02	97.09	22031	21.39	802	11123	50.49
SHIVATEX	EQ	13-Sep-2024	212.53	213.30	217.24	199.96	202.40	203.06	209.94	165747	347.96	4275	83013	50.08
SHK	EQ	13-Sep-2024	267.55	267.75	274.90	265.00	272.00	271.14	270.50	1042642	2820.34	42298	556819	53.40
SHOPERSTOP	EQ	13-Sep-2024	895.15	890.00	921.60	884.30	918.00	914.05	904.37	198117	1791.72	16636	37964	19.16
SHRADHA	BE	13-Sep-2024	128.33	131.99	134.00	129.00	130.00	129.98	132.33	15091	19.97	128	-	-
SHREDIGCEM	EQ	13-Sep-2024	98.67	99.50	99.80	98.47	99.00	98.69	99.05	162239	160.70	2872	75598	46.60
SHREECEM	EQ	13-Sep-2024	26019.65	26079.95	26144.70	25814.70	25850.00	25883.10	25927.00	22521	5839.02	6876	13538	60.11
SHREEKARNI	ST	13-Sep-2024	800.00	800.00	809.00	800.00	809.00	806.70	806.71	2400	19.36	4	2400	100.00
SHREEOSFM	SM	13-Sep-2024	175.35	179.30	181.00	174.00	177.00	176.25	177.19	40000	70.88	38	27000	67.50
SHREEPUSHK	BE	13-Sep-2024	261.45	262.00	274.50	258.00	265.00	261.65	264.81	71853	190.27	449	-	-
SHREERAMA	BE	13-Sep-2024	32.19	32.19	32.19	30.58	30.58	30.58	30.81	233056	71.80	433	-	-
SHRENIK	BE	13-Sep-2024	0.83	0.84	0.84	0.84	0.84	0.84	0.84	536770	4.51	346	-	-
SHREYANIND	EQ	13-Sep-2024	269.05	272.45	272.45	265.85	266.30	267.45	268.65	20727	55.68	3158	7909	38.16
SHREYAS	EQ	13-Sep-2024	310.35	312.00	318.80	308.35	310.00	309.80	312.00	25960	81.00	2486	12800	49.31
SHRIPISTON	EQ	13-Sep-2024	2308.85	2305.00	2343.00	2280.00	2305.00	2310.40	2316.54	80879	1873.59	9827	43999	54.40
SHRIRAMFIN	EQ	13-Sep-2024	3400.75	3399.70	3425.00	3365.00	3370.00	3368.25	3388.86	957340	32442.95	60548	565803	59.10
SHRIRAMPPS	EQ	13-Sep-2024	133.57	133.99	137.19	132.00	132.18	132.62	134.25	2033082	2729.36	14829	868628	42.72
SHRITECH	SM	13-Sep-2024	70.00	72.00	72.65	71.00	72.45	72.00	72.01	42000	30.24	20	38000	90.48
SHUBHLAXMI	SM	13-Sep-2024	26.10	26.10	26.10	26.10	26.10	26.10	26.10	1000	0.26	1	1000	100.00
SHYAMCENT	EQ	13-Sep-2024	17.84	18.34	18.40	17.85	18.00	17.96	18.08	177552	32.09	903	114424	64.45
SHYAMMETL	EQ	13-Sep-2024	844.35	852.00	879.00	846.00	870.25	871.20	867.16	2022651	17539.54	54609	678068	33.52
SHYAMTEL	BE	13-Sep-2024	14.26	14.22	14.22	14.21	14.22	14.22	14.22	1911	0.27	17	-	-
SIDDHIKA	SM	13-Sep-2024	140.00	139.00	139.00	137.00	137.00	137.00	138.00	2000	2.76	2	2000	100.00
SIEMENS	EQ	13-Sep-2024	6654.40	6680.00	6750.00	6666.05	6715.80	6710.25	6713.81	172907	11608.65	22901	100741	58.26
SIGACHI	EQ	13-Sep-2024	55.38	55.84	56.65	55.50	56.30	56.20	56.16	1076171	604.33	8551	583622	54.23
SIGIND	EQ	13-Sep-2024	70.55	71.95	72.99	68.00	72.00	71.45	71.70	59420	42.61	1618	32357	54.45
SIGMA	EQ	13-Sep-2024	384.50	385.00	391.20	382.55	389.00	388.10	387.34	2470	9.57	357	1895	76.72
SIGNATURE	EQ	13-Sep-2024	1478.15	1482.00	1492.00	1476.40	1478.95	1481.75	1485.21	451952	6712.45	7750	74047	16.38
SIGNORIA	SM	13-Sep-2024	152.00	141.70	142.00	137.50	137.50	137.50	140.80	8000	11.26	4	6000	75.00
SIGNPOST	EQ	13-Sep-2024	233.42	234.93	239.10	225.56	228.50	227.39	232.23	110455	256.51	5210	41433	37.51
SIKKO	BE	13-Sep-2024	109.32	112.40	112.40	108.00	110.79	109.64	109.85	56302	61.85	616	-	-
SIL	BE	13-Sep-2024	27.40	28.09	28.09	27.41	27.60	27.53	27.69	26546	7.35	195	-	-
SILGO	EQ	13-Sep-2024	35.46	35.89	39.37	35.10	37.64	37.59	37.53	424494	159.30	3631	194497	45.82
SILINV	EQ	13-Sep-2024	573.20	576.20	588.15	572.05	576.20	578.35	580.43	2817	16.35	388	1571	55.77
SILKFLEX	SM	13-Sep-2024	100.65	110.70	110.70	108.00	110.70	110.70	110.45	130000	143.58	55	96000	73.85
SILLYMONKS	BE	13-Sep-2024	24.21	24.90	24.90	23.14	23.85	23.87	23.89	16598	3.97	55	-	-
SILVER	EQ	13-Sep-2024	84.29	86.00	87.60	86.00	87.15	87.12	87.00	433086	376.77	1459	277138	63.99
SILVER1	EQ	13-Sep-2024	82.28	83.81	85.17	83.80	84.88	85.02	84.38	343124	289.54	694	262061	76.38
SILVERADD	EQ	13-Sep-2024	81.88	83.36	84.60	83.30	84.60	84.51	84.22	103325	87.02	489	97393	94.26
SILVERBEES	EQ	13-Sep-2024	81.23	83.56	84.26	83.44	84.00	84.12	83.79	17133291	14355.47	26218	14110214	82.36
SILVERETF	EQ	13-Sep-2024	82.28	82.90	85.05	82.90	84.85	84.98	84.59	430700	364.32	2124	353934	82.18
SILVERIETF	EQ	13-Sep-2024	84.58	85.00	87.44	85.00	87.20	87.11	86.90	975009	847.30	2965	719010	73.74
SILVERTUC	EQ	13-Sep-2024	749.30	750.00	766.65	740.00	747.50	747.45	751.26	23412	175.89	1637	4165	17.79
SILVRETF	EQ	13-Sep-2024	82.63	84.11	85.78	83.68	85.31	85.32	85.62	1257743	1076.83	659	1189475	94.57
SIMBHALS	BE	13-Sep-2024	25.96	26.89	26.89	25.50	25.98	25.53	25.68	44676	11.47	156	-	-
SIMPLEXINF	EQ	13-Sep-2024	208.38	208.35	218.79	208.00	218.79	218.79	217.67	438526	954.53	1408	299669	68.34
SINCLAIR	EQ	13-Sep-2024	103.56	104.50	105.47	103.11	103.90	103.81	104.22	30174	31.45	1473	17931	59.43
SINDHUTRAD	EQ	13-Sep-2024	24.85	25.14	25.59	24.41	24.96	24.84	25.15	1148225	288.72	3074	373519	32.53
SINTERCOM	EQ	13-Sep-2024	130.00	130.11	133.00	128.00	130.65	131.91	130.48	121841	158.98	2497	101338	83.17
SIRCA	EQ	13-Sep-2024	352.75	354.50	356.85	346.20	350.00	350.90	352.27	181869	640.67	8302	81387	44.75
SIS	EQ	13-Sep-2024	408.80	409.25	416.00	408.05	412.45	412.30	410.94	45449	186.77	3895	27203	59.85
SITINET	BE	13-Sep-2024	0.90	0.88	0.91	0.88	0.91	0.91	0.89	6505241	57.64	2503	-	-
SIYSIL	EQ	13-Sep-2024	490.95	492.20	493.20	485.45	491.00	491.45	490.52	33764	165.62	3026	18068	53.51
SJLOGISTIC	SM	13-Sep-2024	654.95	670.00	683.50	668.00	675.00	674.25	672.84	35500	238.86	69	23000	64.79
SJS	EQ	13-Sep-2024	961.55	969.25	1005.00	968.00	987.80	983.90	981.21	151603	1487.54	10869	85833	56.62
SJVN	EQ	13-Sep-2024	131.53	131.80	132.85	130.20	130.54	130.57	131.35	4785993	6286.33	36717	1666960	34.83
SKFINDIA	EQ	13-Sep-2024	5432.20	5447.15	5465.00	5403.05	5440.10	5447.90	5444.74	43874	2388.82	10546	31585	71.99
SKIPPER	EQ	13-Sep-2024	407.10	406.65	428.00	404.30	423.00	421.80	420.09	894131	3756.17	25427	330366	36.95
SKIPPERPP	E1	13-Sep-2024	257.50	264.95	280.05	255.00	279.80	279.85	275.86	80389	221.76	734	67287	83.70
SKMEGGPROD	EQ	13-Sep-2024	259.65	260.40	264.35	259.00	259.75	259.95	261.18	68315	178.42	4207	30688	44.92
SKP	SM	13-Sep-2024	209.40	218.35	218.35	212.00	215.80	215.10	214.78	23500	50.47	16	23000	97.87
SKYGOLD	BE	13-Sep-2024	2756.10	2756.10	2800.00	2710.05	2748.90	2734.95	2732.82	19656	537.16	2138	-	-
SLONE	ST	13-Sep-2024	168.95	171.00	172.00	171.00	171.00	171.00	171.50	6400	10.98	4	6400	100.00
SMALLCAP	EQ	13-Sep-2024	53.32	53.91	53.92	53.21	53.74	53.72	53.70	831986	446.80	1768	670275	80.56
SMARTLINK	EQ	13-Sep-2024	266.40	267.80	273.50	262.20	265.90	264.35	267.32	14179	37.90	661	9986	70.43
SMCGLOBAL	EQ	13-Sep-2024	149.80	150.60	164.10	149.27	160.35	160.07	159.56	1950764	3112.60	38557	828255	42.46
SMLISUZU	EQ	13-Sep-2024	2009.75	2000.05	2025.95	1974.15	1990.20	1986.45	1994.86	12574	250.83	2803	5347	42.52
SMLT	EQ	13-Sep-2024	172.41	174.04	178.00	170.42	175.00	173.07	173.75	20661	35.90	1335	9241	44.73
SMSLIFE	BE	13-Sep-2024	1646.75	1613.85	1613.85	1613.85	1613.85	1613.85	1613.85	185	2.99	17	-	-
SMSPHARMA	EQ	13-Sep-2024	366.90	369.00	376.80	364.05	370.00	370.60	370.92	378775	1404.95	19789	109606	28.94
SMVD	SM	13-Sep-2024	14.70	14.10	14.10	14.00	14.00	14.00	14.05	16160	2.27	3	16160	100.00
SNOWMAN	EQ	13-Sep-2024	80.66	81.09	84.08	80.73	83.20	82.63	82.61	2108157	1741.55	13033	712263	33.79
SOBHA	EQ	13-Sep-2024	1742.45	1743.00	1832.85	1742.95	1762.10	1773.90	1800.34	421168	7582.44	39722	104459	24.80
SOBHAPP	E1	13-Sep-2024	898.90	911.95	936.00	881.55	890.25	898.10	912.33	4205	38.36	1857	3828	91.03
SOFTTECH	EQ	13-Sep-2024	342.90	350.00	356.65	340.95	350.75	352.30	346.37	11924	41.30	984	6872	57.63
SOLARA	BE	13-Sep-2024	771.25	778.00	783.50	770.00	775.00	778.10	777.45	103267	802.85	1766	-	-
SOLARAPP	X1	13-Sep-2024	447.95	454.00	460.00	442.25	458.00	455.80	451.89	2187	9.88	85	2098	95.93
SOLARINDS	EQ	13-Sep-2024	11114.20	11090.00	11250.00	11025.00	11100.00	11106.10	11158.40	64456	7192.26	16031	43156	66.95
SOLEX	SM	13-Sep-2024	1606.90	1600.00	1655.00	1600.00	1610.00	1605.00	1613.71	19200	309.83	80	15200	79.17
SOMANYCERA	EQ	13-Sep-2024	712.35	716.10	729.80	712.35	724.70	725.80	722.69	52380	378.55	3908	39900	76.17
SOMATEX	EQ	13-Sep-2024	36.35	36.89	37.50	36.05	36.14	36.56	36.88	87637	32.32	1408	20543	23.44
SOMICONVEY	BE	13-Sep-2024	170.70	174.90	174.90	168.00	171.49	171.37	169.51	4198	7.12	66	-	-
SONACOMS	EQ	13-Sep-2024	726.05	731.85	746.00	721.70	722.80	724.25	734.35	1394286	10238.87	40685	698837	50.12
SONAMAC	SM	13-Sep-2024	195.00	198.90	200.00	192.05	193.80	194.15	195.30	41000	80.07	40	25000	60.98
SONAMLTD	EQ	13-Sep-2024	49.95	50.99	59.80	50.00	55.55	56.25	57.33	1525646	874.66	12598	405115	26.55
SONATSOFTW	EQ	13-Sep-2024	678.00	683.00	691.00	677.00	685.70	685.95	685.92	463051	3176.17	18900	219828	47.47
SONUINFRA	ST	13-Sep-2024	52.00	53.50	53.50	50.00	50.00	50.00	51.50	9000	4.64	3	9000	100.00
SOTL	EQ	13-Sep-2024	576.95	579.00	589.00	577.05	584.65	583.10	584.46	79508	464.69	4650	39697	49.93
SOUTHBANK	EQ	13-Sep-2024	24.89	24.95	25.59	24.92	25.35	25.33	25.27	14558541	3678.83	23832	5085137	34.93
SOUTHWEST	BE	13-Sep-2024	137.01	139.00	143.00	136.80	136.80	137.57	139.89	73159	102.34	497	-	-
SPAL	EQ	13-Sep-2024	1005.85	1020.85	1025.00	1001.70	1008.00	1005.45	1012.65	13292	134.60	2685	4903	36.89
SPANDANA	EQ	13-Sep-2024	602.60	604.80	606.20	597.00	601.60	600.15	601.77	299886	1804.64	13225	176608	58.89
SPARC	EQ	13-Sep-2024	225.36	226.75	230.80	225.00	226.00	226.06	227.58	563272	1281.89	10436	211752	37.59
SPCENET	EQ	13-Sep-2024	25.32	25.40	25.55	24.83	25.21	25.05	25.11	968197	243.10	3656	531436	54.89
SPCL	SM	13-Sep-2024	240.85	241.90	242.00	236.00	237.00	237.15	237.97	51600	122.79	43	40800	79.07
SPECIALITY	EQ	13-Sep-2024	173.49	174.40	176.28	168.10	170.90	170.55	172.03	83502	143.65	3845	48508	58.09
SPECTRUM	SM	13-Sep-2024	1808.50	1799.00	1799.00	1770.00	1770.00	1770.00	1784.50	250	4.46	2	250	100.00
SPECTSTM	SM	13-Sep-2024	124.15	125.40	131.00	125.40	127.65	128.15	128.46	57600	73.99	70	47200	81.94
SPENCERS	EQ	13-Sep-2024	102.69	102.80	106.34	101.35	101.50	101.84	103.52	600611	621.77	7043	268860	44.76
SPIC	EQ	13-Sep-2024	90.69	91.00	91.80	87.25	87.85	87.65	89.45	2671234	2389.53	19111	1327506	49.70
SPLIL	EQ	13-Sep-2024	61.74	62.00	62.89	61.61	62.06	62.39	62.19	57046	35.48	882	33700	59.08
SPLPETRO	EQ	13-Sep-2024	855.20	855.00	860.60	851.65	855.00	855.85	856.42	32718	280.20	2431	20980	64.12
SPMLINFRA	BE	13-Sep-2024	262.18	262.18	269.80	249.07	249.07	249.94	252.49	170239	429.84	773	-	-
SPORTKING	EQ	13-Sep-2024	1572.55	159.00	159.50	146.45	147.50	147.30	151.56	833689	1263.57	9773	439484	52.72
SPRL	ST	13-Sep-2024	179.00	182.60	187.95	174.50	187.95	187.95	182.26	11200	20.41	14	8000	71.43
SREEL	EQ	13-Sep-2024	290.55	292.10	294.50	286.35	288.90	289.20	290.62	23959	69.63	1577	14071	58.73
SRF	EQ	13-Sep-2024	2488.20	2504.00	2506.45	2460.80	2472.80	2466.40	2477.75	279878	6934.68	16952	182276	65.13
SRGHFL	EQ	13-Sep-2024	352.95	351.15	380.00	342.40	375.10	376.05	368.04	23251	85.57	3677	10579	45.50
SRHHYPOLTD	EQ	13-Sep-2024	578.55	578.95	584.00	563.25	574.85	570.25	575.12	15295	87.96	2156	8470	55.38
SRIVASAVI	SM	13-Sep-2024	99.95	104.20	104.20	101.00	101.00	101.05	101.68	9000	9.15	9	8000	88.89
SRM	BE	13-Sep-2024	257.10	257.10	260.00	253.00	260.00	255.20	255.91	24969	63.90	411	-	-
SRPL	EQ	13-Sep-2024	1.08	1.12	1.13	1.07	1.13	1.13	1.12	2484364	27.81	1141	2162629	87.05
SSDL	EQ	13-Sep-2024	164.71	165.88	167.92	162.51	164.25	163.22	165.22	398449	658.30	12144	181704	45.60
SSEGL	SM	13-Sep-2024	494.80	499.00	519.50	486.25	509.00	517.15	508.07	679000	3449.82	535	242000	35.64
SSFL	SM	13-Sep-2024	278.80	281.00	281.00	269.00	275.00	271.30	274.20	8000	21.94	16	7500	93.75
SSWL	EQ	13-Sep-2024	222.73	223.55	223.84	215.95	220.96	220.46	220.95	213336	471.37	7826	93985	44.05
STANLEY	EQ	13-Sep-2024	509.30	520.00	521.70	508.75	509.75	510.85	514.46	134021	689.49	10953	71787	53.56
STAR	EQ	13-Sep-2024	1352.20	1358.00	1375.00	1351.00	1352.05	1354.60	1359.87	183672	2497.70	13681	111470	60.69
STARCEMENT	EQ	13-Sep-2024	208.37	209.90	211.00	207.00	208.65	208.05	208.73	348997	728.46	9531	208048	59.61
STARHEALTH	EQ	13-Sep-2024	613.70	616.70	624.90	612.95	618.05	617.90	617.28	942528	5818.00	13978	695912	73.83
STARPAPER	EQ	13-Sep-2024	233.60	234.95	240.99	234.15	239.00	239.84	239.20	23531	56.29	811	16756	71.21
STARTECK	BE	13-Sep-2024	260.50	273.50	273.50	257.00	258.50	258.90	259.76	2196	5.70	38	-	-
STCINDIA	EQ	13-Sep-2024	184.11	186.00	194.00	184.20	190.99	191.55	190.87	197825	377.58	7508	58632	29.64
STEELCAS	EQ	13-Sep-2024	753.85	761.40	828.70	755.00	802.10	803.65	802.52	303441	2435.17	24794	65663	21.64
STEELCITY	EQ	13-Sep-2024	95.52	96.05	100.00	95.54	98.47	98.17	98.33	112104	110.23	1404	32923	29.37
STEELXIND	EQ	13-Sep-2024	13.22	13.35	13.80	13.25	13.49	13.43	13.54	4039561	547.02	9344	1704717	42.20
STEL	BE	13-Sep-2024	541.80	536.05	536.50	536.05	536.50	536.50	536.28	4752	25.48	58	-	-
STERTOOLS	EQ	13-Sep-2024	534.25	538.90	544.00	510.10	513.80	515.30	524.52	199948	1048.77	5539	122287	61.16
STLTECH	EQ	13-Sep-2024	129.57	130.00	135.44	129.30	131.69	131.52	132.86	3153275	4189.53	24357	1239569	39.31
STOVEKRAFT	EQ	13-Sep-2024	875.60	875.50	880.70	850.00	865.00	871.35	863.22	90988	785.42	3639	50981	56.03
STYLAMIND	EQ	13-Sep-2024	2106.35	2111.85	2111.85	2040.05	2058.05	2071.50	2067.82	17766	367.37	4067	9722	54.72
STYLEBAAZA	EQ	13-Sep-2024	364.90	366.00	367.90	358.00	358.50	359.45	361.48	1018873	3683.04	38190	482333	47.34
STYRENIX	EQ	13-Sep-2024	2461.85	2468.00	2491.95	2424.00	2438.00	2448.45	2449.11	49175	1204.35	10817	33515	68.15
SUBEXLTD	EQ	13-Sep-2024	28.49	28.59	29.34	28.59	28.87	28.80	28.95	3907350	1131.04	9541	1472389	37.68
SUBROS	EQ	13-Sep-2024	751.75	752.40	788.00	752.00	780.85	781.70	775.50	136329	1057.23	9646	52378	38.42
SUDARSCHEM	EQ	13-Sep-2024	976.40	976.40	985.00	963.00	980.10	982.00	974.47	93304	909.22	9650	44940	48.17
SUKHJITS	EQ	13-Sep-2024	589.60	592.70	596.95	580.15	580.35	580.60	586.24	11981	70.24	1804	7011	58.52
SULA	EQ	13-Sep-2024	482.40	484.30	496.00	483.00	494.00	493.85	491.80	475601	2339.01	19728	293718	61.76
SUMEETINDS	BE	13-Sep-2024	3.10	3.20	3.20	2.96	3.05	3.00	3.05	235206	7.18	334	-	-
SUMICHEM	EQ	13-Sep-2024	591.60	593.00	602.10	580.30	591.80	591.80	590.76	919031	5429.27	36157	249164	27.11
SUMIT	BE	13-Sep-2024	146.34	143.41	143.41	143.41	143.41	143.41	143.41	36016	51.65	57	-	-
SUMMITSEC	EQ	13-Sep-2024	2631.95	2646.45	2699.00	2602.00	2673.25	2661.20	2647.14	9696	256.67	2960	3773	38.91
SUNCLAY	EQ	13-Sep-2024	1919.85	1929.00	2303.80	1910.10	2240.00	2239.05	2147.97	175000	3758.94	28347	42360	24.21
SUNDARAM	BE	13-Sep-2024	2.95	2.98	2.98	2.93	2.95	2.96	2.96	578785	17.12	732	-	-
SUNDARMFIN	EQ	13-Sep-2024	4907.45	4885.05	5039.95	4811.75	4830.00	4841.90	4911.32	92844	4559.87	18729	38875	41.87
SUNDARMHLD	EQ	13-Sep-2024	389.65	391.55	397.00	389.70	395.00	394.25	393.90	94293	371.42	7170	49065	52.03
SUNDRMBRAK	BE	13-Sep-2024	1113.50	1149.95	1149.95	1071.00	1105.00	1118.05	1112.86	1515	16.86	148	-	-
SUNDRMFAST	EQ	13-Sep-2024	1374.10	1379.50	1411.10	1378.50	1405.00	1404.25	1398.97	62480	874.07	8769	34767	55.65
SUNFLAG	EQ	13-Sep-2024	208.24	208.90	215.69	208.74	212.00	212.77	212.96	265036	564.43	6901	124585	47.01
SUNLITE	SM	13-Sep-2024	173.85	171.00	173.65	169.00	169.00	169.75	170.97	63600	108.74	36	55200	86.79
SUNPHARMA	EQ	13-Sep-2024	1865.40	1865.00	1865.00	1851.40	1853.00	1853.75	1856.53	1322430	24551.28	55041	821754	62.14
SUNREST	SM	13-Sep-2024	64.40	64.40	64.40	64.40	64.40	64.40	64.40	1600	1.03	1	1600	100.00
SUNTECK	EQ	13-Sep-2024	568.15	568.35	588.95	568.20	586.50	585.55	579.36	366933	2125.87	18897	109841	29.93
SUNTV	EQ	13-Sep-2024	808.95	810.00	827.70	809.00	825.00	825.25	822.91	592115	4872.60	25189	125533	21.20
SUPERHOUSE	EQ	13-Sep-2024	224.41	222.40	228.40	222.40	225.90	224.39	226.08	13954	31.55	565	9671	69.31
SUPERSPIN	EQ	13-Sep-2024	9.82	10.00	10.31	9.71	10.31	10.31	10.14	442158	44.84	761	356488	80.62
SUPRAJIT	EQ	13-Sep-2024	534.15	535.00	535.65	526.50	532.00	532.95	530.98	200316	1063.64	11328	111593	55.71
SUPREMEENG	BE	13-Sep-2024	3.26	3.32	3.32	3.19	3.19	3.19	3.28	1947173	63.90	1668	-	-
SUPREMEIND	EQ	13-Sep-2024	5334.70	5340.00	5415.75	5250.00	5270.00	5268.85	5309.39	69950	3713.92	15444	39763	56.84
SUPREMEINF	BZ	13-Sep-2024	76.39	80.20	80.20	80.20	80.20	80.20	80.20	481487	386.15	70	-	-
SUPREMEPWR	ST	13-Sep-2024	247.45	253.65	253.65	240.00	249.00	247.00	244.90	31000	75.92	30	25000	80.65
SUPRIYA	EQ	13-Sep-2024	628.20	629.00	632.00	611.60	628.00	621.45	620.60	384297	2384.96	14335	210493	54.77
SURAJEST	BE	13-Sep-2024	752.15	735.00	775.00	735.00	750.00	746.25	750.23	30789	230.99	1457	-	-
SURAJLTD	EQ	13-Sep-2024	432.35	450.00	478.85	435.85	461.85	463.65	458.94	172815	793.12	4609	79629	46.08
SURANASOL	EQ	13-Sep-2024	43.54	44.64	44.99	42.66	44.00	43.68	44.35	632648	280.55	6065	315718	49.90
SURANAT&P	BE	13-Sep-2024	22.66	22.79	23.00	21.65	22.64	22.49	22.21	191006	42.42	1118	-	-
SURANI	SM	13-Sep-2024	296.90	296.80	296.80	289.95	290.00	290.00	290.55	2800	8.14	10	2400	85.71
SURYALAXMI	EQ	13-Sep-2024	88.88	89.88	93.00	88.75	89.20	90.00	90.82	57061	51.82	1008	34742	60.89
SURYAROSNI	EQ	13-Sep-2024	654.10	655.30	662.20	642.00	645.05	644.90	650.18	188529	1225.77	10253	86954	46.12
SURYODAY	EQ	13-Sep-2024	187.74	188.34	188.34	184.55	185.20	185.17	185.29	413350	765.91	7602	279739	67.68
SUTLEJTEX	EQ	13-Sep-2024	68.82	69.00	71.60	68.69	70.00	69.78	70.28	383393	269.45	7600	132859	34.65
SUULD	BE	13-Sep-2024	4.89	5.09	5.10	4.82	5.09	5.08	5.01	241039	12.07	419	-	-
SUVEN	EQ	13-Sep-2024	152.04	152.00	156.93	149.61	151.50	151.52	153.65	235305	361.55	5152	114455	48.64
SUVENPHAR	EQ	13-Sep-2024	1185.30	1189.90	1226.00	1189.55	1195.00	1208.00	1205.70	237589	2864.62	22605	90990	38.30
SUVIDHAA	EQ	13-Sep-2024	5.40	5.52	5.52	5.41	5.44	5.45	5.47	139404	7.62	908	103877	74.52
SUYOG	EQ	13-Sep-2024	1677.35	1696.45	1710.00	1623.05	1655.00	1645.40	1677.80	47961	804.69	7496	19490	40.64
SUZLON	EQ	13-Sep-2024	81.70	82.14	84.50	80.80	83.00	83.11	83.07	82750388	68739.62	267535	37457065	45.27
SVLL	BE	13-Sep-2024	264.45	258.00	277.65	258.00	277.65	277.65	274.90	2879	7.91	63	-	-
SVPGLOB	EQ	13-Sep-2024	7.04	7.19	7.26	6.91	7.11	7.16	7.13	141431	10.08	398	111175	78.61
SWANENERGY	EQ	13-Sep-2024	613.50	615.40	630.50	615.00	616.70	617.20	622.45	921093	5733.31	13908	334903	36.36
SWARAJ	SM	13-Sep-2024	280.60	288.50	288.50	275.00	275.00	276.50	281.23	18000	50.62	18	14000	77.78
SWARAJENG	EQ	13-Sep-2024	3289.40	3289.40	3316.80	3282.00	3301.40	3298.50	3295.74	6750	222.46	1833	3646	54.01
SWASTIK	SM	13-Sep-2024	65.35	65.85	66.00	64.40	65.95	65.95	65.33	21600	14.11	17	14400	66.67
SWELECTES	EQ	13-Sep-2024	1285.65	1291.80	1339.00	1262.10	1276.00	1283.55	1308.29	102892	1346.12	7489	39162	38.06
SWSOLAR	EQ	13-Sep-2024	722.35	725.80	758.45	722.35	740.00	741.85	752.67	2996155	22551.22	39662	1540777	51.43
SYLVANPLY	SM	13-Sep-2024	94.20	93.10	93.45	92.00	92.00	92.00	92.51	44000	40.71	22	36000	81.82
SYMPHONY	EQ	13-Sep-2024	1503.90	1502.00	1508.90	1469.00	1482.70	1482.40	1492.83	79353	1184.61	16331	48520	61.14
SYNCOMF	EQ	13-Sep-2024	26.33	26.58	26.80	25.30	25.80	25.60	26.02	11423013	2972.36	30102	5368938	47.00
SYNGENE	EQ	13-Sep-2024	917.15	917.15	928.50	911.20	918.65	923.85	921.28	343441	3164.07	16714	110004	32.03
SYNOPTICS	SM	13-Sep-2024	131.30	135.00	135.00	131.00	133.00	132.75	132.47	12000	15.90	18	10800	90.00
SYRMA	EQ	13-Sep-2024	463.75	459.90	480.50	454.60	466.00	468.15	467.14	1757663	8210.66	71457	358442	20.39
SYSTANGO	SM	13-Sep-2024	244.90	247.95	274.95	244.30	273.00	261.25	256.02	107200	274.46	241	76000	70.90
TAC	SM	13-Sep-2024	797.80	825.00	825.00	758.00	787.00	781.75	775.24	122400	948.90	96	56400	46.08
TAINWALCHM	BE	13-Sep-2024	234.73	234.73	238.00	229.90	229.90	231.79	231.31	6596	15.26	74	-	-
TAJGVK	EQ	13-Sep-2024	325.35	326.95	329.00	322.50	326.50	324.30	325.73	87198	284.03	4603	37022	42.46
TAKE	EQ	13-Sep-2024	18.33	18.30	18.54	18.20	18.21	18.24	18.34	102753	18.84	744	67996	66.17
TALBROAUTO	EQ	13-Sep-2024	345.65	345.25	345.30	335.00	337.40	335.85	338.58	136014	460.51	7652	87483	64.32
TANLA	EQ	13-Sep-2024	937.40	946.50	955.00	941.60	944.15	946.75	947.65	345698	3276.00	22954	166363	48.12
TARACHAND	EQ	13-Sep-2024	409.50	435.35	435.35	401.00	402.00	402.50	406.91	13341	54.29	625	9672	72.50
TARAPUR	BE	13-Sep-2024	21.85	22.28	22.28	22.28	22.28	22.28	22.28	16443	3.66	34	-	-
TARC	BE	13-Sep-2024	235.20	241.87	245.60	235.00	245.00	244.50	241.41	528458	1275.77	3764	-	-
TARIL	BE	13-Sep-2024	665.40	670.00	695.00	650.00	683.95	680.30	672.26	97064	652.52	3309	-	-
TARMAT	BE	13-Sep-2024	81.07	81.07	81.70	79.30	80.70	80.16	80.51	17812	14.34	166	-	-
TARSONS	EQ	13-Sep-2024	444.35	448.00	450.00	441.30	442.90	442.10	443.66	45200	200.53	7022	26068	57.67
TASTYBITE	EQ	13-Sep-2024	13216.90	13348.80	13525.00	13112.15	13222.00	13305.60	13368.44	4256	568.96	1659	1732	40.70
TATACHEM	EQ	13-Sep-2024	1043.65	1045.00	1066.05	1041.50	1053.90	1053.70	1054.84	507348	5351.69	26513	182430	35.96
TATACOMM	EQ	13-Sep-2024	2021.45	2033.90	2070.00	2022.55	2056.00	2060.20	2057.50	1011923	20820.29	44103	437472	43.23
TATACONSUM	EQ	13-Sep-2024	1222.75	1226.00	1227.00	1208.05	1209.90	1210.30	1211.85	1569211	19016.42	36277	968660	61.73
TATAELXSI	EQ	13-Sep-2024	7788.40	7825.00	7830.00	7695.00	7719.05	7714.90	7762.51	121235	9410.88	17055	46060	37.99
TATAGOLD	EQ	13-Sep-2024	7.10	7.11	7.25	7.10	7.23	7.22	7.21	4471215	322.49	9523	3160426	70.68
TATAINVEST	EQ	13-Sep-2024	6966.40	7000.00	7078.05	6977.10	7020.95	7026.55	7041.94	28059	1975.90	7110	12746	45.43
TATAMOTORS	EQ	13-Sep-2024	986.15	994.90	1006.00	988.00	991.85	992.10	994.82	13203676	131353.31	330078	4446451	33.68
TATAPOWER	EQ	13-Sep-2024	439.90	446.00	449.60	441.05	442.15	441.80	445.19	13341086	59392.80	130893	4491552	33.67
TATASTEEL	EQ	13-Sep-2024	151.74	152.78	155.40	152.50	153.40	153.49	153.99	54894255	84529.36	307875	17055845	31.07
TATATECH	EQ	13-Sep-2024	1083.75	1090.00	1105.90	1085.30	1090.05	1089.70	1094.40	2198936	24065.20	60137	946080	43.02
TATSILV	EQ	13-Sep-2024	8.22	8.44	8.52	8.35	8.51	8.50	8.45	2479205	209.57	2349	2339308	94.36
TATVA	EQ	13-Sep-2024	971.65	980.00	980.00	965.00	973.00	973.95	972.23	36187	351.82	5102	20110	55.57
TBI	ST	13-Sep-2024	226.00	227.50	227.50	217.00	220.00	220.00	219.92	18000	39.59	15	18000	100.00
TBOTEK	EQ	13-Sep-2024	1750.55	1792.50	1819.00	1730.00	1787.95	1794.95	1752.55	122509	2147.03	7448	88794	72.48
TBZ	EQ	13-Sep-2024	273.00	275.09	327.60	275.09	327.60	327.60	314.85	9694207	30522.53	88460	1644142	16.96
TCI	EQ	13-Sep-2024	1114.60	1120.00	1122.10	1104.95	1116.10	1112.40	1113.54	20796	231.57	4452	14321	68.86
TCIEXP	EQ	13-Sep-2024	1097.60	1108.60	1138.00	1076.95	1094.00	1083.50	1085.62	129776	1408.87	9863	83033	63.98
TCIFINANCE	BE	13-Sep-2024	11.25	11.47	11.47	11.47	11.47	11.47	11.47	19745	2.26	20	-	-
TCL	SM	13-Sep-2024	187.30	187.00	189.95	180.10	182.00	181.40	184.34	60000	110.61	75	42400	70.67
TCLCONS	BE	13-Sep-2024	39.87	40.00	40.30	38.50	39.89	39.64	39.42	11299	4.45	149	-	-
TCPLPACK	EQ	13-Sep-2024	3348.25	3348.25	3380.00	3302.10	3337.00	3330.30	3339.04	4484	149.72	1848	2297	51.23
TCS	EQ	13-Sep-2024	4517.70	4530.00	4547.00	4505.00	4521.75	4522.60	4526.87	1458786	66037.41	78892	773596	53.03
TDPOWERSYS	EQ	13-Sep-2024	413.90	415.70	423.90	410.35	420.30	420.60	417.51	274657	1146.71	11181	158775	57.81
TEAMLEASE	EQ	13-Sep-2024	3091.95	3107.45	3171.65	3077.00	3110.00	3136.50	3127.19	28428	889.00	4616	12654	44.51
TECH	EQ	13-Sep-2024	44.92	44.92	45.35	44.84	45.14	45.19	45.16	13584	6.13	228	10443	76.88
TECHIN	BE	13-Sep-2024	42.67	43.52	43.52	43.52	43.52	43.52	43.52	3256	1.42	22	-	-
TECHLABS	ST	13-Sep-2024	872.75	916.35	916.35	916.00	916.35	916.35	916.31	28500	261.15	45	28500	100.00
TECHM	EQ	13-Sep-2024	1643.25	1649.90	1659.90	1638.00	1655.15	1656.05	1653.55	1373924	22718.56	58132	808294	58.83
TECHNOE	EQ	13-Sep-2024	1602.85	1614.00	1614.00	1556.05	1602.00	1600.90	1584.24	128997	2043.62	12444	99926	77.46
TECILCHEM	BE	13-Sep-2024	23.60	23.12	23.12	23.12	23.12	23.12	23.12	1006	0.23	8	-	-
TEGA	EQ	13-Sep-2024	1772.50	1772.50	1820.00	1772.50	1818.00	1811.10	1805.17	30851	556.91	8650	14762	47.85
TEJASNET	EQ	13-Sep-2024	1260.55	1260.00	1294.50	1258.30	1275.00	1279.25	1275.46	281240	3587.12	19150	126395	44.94
TEMBO	BE	13-Sep-2024	406.70	427.00	427.00	425.00	427.00	427.00	427.00	177323	757.17	754	-	-
TERASOFT	BE	13-Sep-2024	74.27	75.75	75.75	75.75	75.75	75.75	75.75	7331	5.55	29	-	-
TEXINFRA	EQ	13-Sep-2024	131.97	132.68	134.43	131.55	132.60	132.42	132.91	244308	324.71	3880	103391	42.32
TEXMOPIPES	EQ	13-Sep-2024	78.40	78.49	81.75	78.49	79.36	79.68	80.38	328828	264.31	3317	175639	53.41
TEXRAIL	EQ	13-Sep-2024	227.31	227.31	233.90	226.35	229.30	229.79	230.49	1613349	3718.55	31437	622946	38.61
TFCILTD	EQ	13-Sep-2024	179.35	180.42	184.38	179.50	180.36	180.11	181.56	683979	1241.82	9942	383986	56.14
TFL	BE	13-Sep-2024	33.45	33.45	33.45	33.42	33.42	33.42	33.43	20512	6.86	43	-	-
TGBHOTELS	EQ	13-Sep-2024	15.41	15.40	15.75	14.81	15.15	15.22	15.24	136984	20.88	710	82618	60.31
TGL	ST	13-Sep-2024	640.05	649.00	649.00	608.05	615.00	612.80	618.73	73200	452.91	55	67200	91.80
THANGAMAYL	EQ	13-Sep-2024	2136.40	2150.00	2323.85	2125.00	2260.00	2254.80	2235.94	425811	9520.88	33512	132120	31.03
THEINVEST	BE	13-Sep-2024	182.46	186.11	189.45	183.00	186.00	186.00	186.54	4042	7.54	49	-	-
THEJO	EQ	13-Sep-2024	2738.45	2779.55	2790.00	2710.85	2775.00	2766.25	2759.36	11289	311.50	2867	6207	54.98
THEMISMED	EQ	13-Sep-2024	274.60	276.85	280.30	266.20	269.50	269.40	272.81	426089	1162.43	14431	201897	47.38
THERMAX	EQ	13-Sep-2024	4640.60	4689.00	4892.00	4675.00	4715.00	4730.55	4766.61	301489	14370.81	44423	123518	40.97
THOMASCOOK	EQ	13-Sep-2024	207.81	209.99	218.20	209.99	215.00	215.19	214.58	1070291	2296.63	13799	689397	64.41
THOMASCOTT	BE	13-Sep-2024	240.00	244.00	244.80	237.99	244.80	244.80	241.38	1262	3.05	33	-	-
THYROCARE	EQ	13-Sep-2024	865.20	865.20	874.75	857.30	872.95	870.80	863.42	29323	253.18	3750	17546	59.84
TI	EQ	13-Sep-2024	318.45	320.00	329.90	316.10	319.80	318.50	324.40	2236516	7255.32	43039	705166	31.53
TIDEWATER	EQ	13-Sep-2024	2428.35	2428.30	2460.00	2415.05	2416.80	2420.45	2436.70	8312	202.54	2497	4457	53.62
TIIL	EQ	13-Sep-2024	3605.65	3501.35	3510.00	3400.00	3407.00	3405.20	3437.28	52898	1818.25	20739	26827	50.71
TIINDIA	EQ	13-Sep-2024	3945.05	3978.95	4141.95	3962.15	4089.00	4097.85	4057.13	844762	34273.10	44311	670528	79.37
TIJARIA	BE	13-Sep-2024	13.82	13.86	14.49	13.15	14.49	14.21	13.98	37882	5.30	142	-	-
TIL	BZ	13-Sep-2024	372.25	364.85	367.05	364.80	365.00	365.00	365.08	29129	106.34	84	-	-
TIMESCAN	SM	13-Sep-2024	84.20	80.20	80.20	80.00	80.00	80.00	80.05	8000	6.40	4	8000	100.00
TIMESGTY	EQ	13-Sep-2024	129.88	129.05	130.00	127.11	127.22	128.20	128.39	3191	4.10	136	1910	59.86
TIMETECHNO	EQ	13-Sep-2024	402.70	405.00	442.85	403.60	440.00	439.80	429.03	4102331	17600.24	62884	1302278	31.74
TIMKEN	EQ	13-Sep-2024	3821.30	3842.00	3849.00	3742.00	3760.00	3760.60	3763.33	69866	2629.29	8104	48003	68.71
TIPSFILMS	EQ	13-Sep-2024	523.55	525.05	536.20	520.20	520.20	525.40	529.03	3877	20.51	377	2590	66.80
TIPSINDLTD	EQ	13-Sep-2024	699.55	704.00	707.35	690.05	697.80	693.80	697.30	228920	1596.25	23892	117375	51.27
TIRUMALCHM	EQ	13-Sep-2024	328.50	329.05	347.80	329.00	339.45	339.70	342.33	791994	2711.24	28135	252438	31.87
TIRUPATI	SM	13-Sep-2024	771.00	752.50	794.50	732.45	777.00	777.00	786.67	12000	94.40	14	11250	93.75
TIRUPATIFL	BE	13-Sep-2024	33.64	35.32	35.32	31.95	35.32	35.32	34.56	1807765	624.69	4303	-	-
TITAGARH	EQ	13-Sep-2024	1343.70	1357.15	1388.00	1340.55	1351.00	1348.05	1362.35	515622	7024.60	37782	162538	31.52
TITAN	EQ	13-Sep-2024	3764.25	3777.00	3799.85	3740.00	3762.55	3767.00	3771.02	1003355	37836.75	87140	420349	41.89
TMB	EQ	13-Sep-2024	474.35	478.00	479.80	474.10	478.00	477.20	476.91	73751	351.73	2830	40427	54.82
TNIDETF	EQ	13-Sep-2024	99.76	100.17	100.75	99.86	100.38	100.11	100.50	407284	409.31	1203	395138	97.02
TNPETRO	EQ	13-Sep-2024	95.70	95.75	97.79	95.75	97.30	97.15	97.07	200512	194.65	4405	97279	48.52
TNPL	EQ	13-Sep-2024	218.53	220.00	223.50	217.35	218.70	219.02	220.99	157565	348.20	4419	91301	57.94
TNTELE	BE	13-Sep-2024	11.03	11.25	11.25	11.25	11.25	11.25	11.25	7069	0.80	19	-	-
TOKYOPLAST	BE	13-Sep-2024	126.17	123.00	127.00	123.00	126.00	126.10	125.68	12552	15.78	166	-	-
TOP100CASE	EQ	13-Sep-2024	10.86	10.86	10.94	10.81	10.91	10.90	10.88	99146	10.79	987	68207	68.79
TOP10ADD	EQ	13-Sep-2024	98.01	99.97	99.97	97.01	98.01	98.18	98.24	1155903	1135.54	359	1147592	99.28
TORNTPHARM	EQ	13-Sep-2024	3461.45	3480.80	3498.80	3424.45	3440.00	3451.70	3457.90	199928	6913.31	26131	115628	57.83
TORNTPOWER	EQ	13-Sep-2024	1725.85	1725.00	1776.00	1718.15	1760.00	1763.00	1760.48	663591	11682.37	41143	280773	42.31
TOTAL	BE	13-Sep-2024	95.04	96.00	96.93	95.00	95.30	95.49	95.99	12738	12.23	87	-	-
TOUCHWOOD	BE	13-Sep-2024	148.49	152.21	154.95	149.00	153.70	153.42	153.79	1009	1.55	41	-	-
TPHQ	BE	13-Sep-2024	1.50	1.53	1.53	1.48	1.53	1.51	1.51	2001934	30.31	2071	-	-
TPLPLASTEH	BE	13-Sep-2024	109.44	108.50	111.00	108.00	110.40	109.81	109.72	45811	50.27	577	-	-
TRACXN	EQ	13-Sep-2024	92.11	92.11	94.00	92.05	92.70	92.64	93.15	466395	434.46	4890	228167	48.92
TRANSTEEL	SM	13-Sep-2024	68.55	68.55	70.20	67.05	68.75	68.70	68.84	112000	77.10	53	78000	69.64
TRANSWIND	ST	13-Sep-2024	27.40	27.40	27.40	26.05	26.05	26.05	26.73	8000	2.14	2	8000	100.00
TREEHOUSE	EQ	13-Sep-2024	20.96	21.20	21.20	20.50	20.81	20.82	20.93	46482	9.73	187	32551	70.03
TREJHARA	EQ	13-Sep-2024	259.27	266.90	272.23	255.00	272.23	272.23	268.47	56866	152.67	586	52506	92.33
TREL	EQ	13-Sep-2024	46.15	46.39	47.49	45.49	45.77	45.86	46.07	541677	249.57	4935	285607	52.73
TRENT	EQ	13-Sep-2024	7210.50	7248.50	7281.10	7200.05	7226.00	7233.15	7233.58	468707	33904.28	60907	338020	72.12
TRF	EQ	13-Sep-2024	518.15	518.15	560.00	506.10	527.00	525.10	531.78	26060	138.58	1299	17600	67.54
TRIDENT	EQ	13-Sep-2024	36.51	36.59	37.09	36.57	36.68	36.65	36.77	4026588	1480.57	19703	1834269	45.55
TRIDHYA	SM	13-Sep-2024	32.00	31.40	32.55	31.25	32.00	32.00	31.95	117000	37.38	37	108000	92.31
TRIGYN	BE	13-Sep-2024	115.95	115.95	117.50	115.55	117.00	116.56	116.82	40869	47.75	319	-	-
TRITURBINE	EQ	13-Sep-2024	758.45	765.00	790.95	760.00	760.00	764.25	776.71	1438094	11169.82	58017	397798	27.66
TRIVENI	EQ	13-Sep-2024	467.75	467.00	481.50	465.60	473.35	473.90	475.61	570499	2713.34	18484	210832	36.96
TROM	SM	13-Sep-2024	241.50	236.00	249.65	236.00	247.30	247.60	245.16	48000	117.68	40	28800	60.00
TRU	EQ	13-Sep-2024	43.23	43.39	45.42	43.30	45.00	44.66	44.29	1393506	617.24	4824	626417	44.95
TRUST	ST	13-Sep-2024	254.70	258.00	258.00	245.00	247.20	249.10	249.85	56400	140.91	45	55200	97.87
TTKHLTCARE	EQ	13-Sep-2024	1729.30	1721.00	1762.00	1702.90	1749.00	1739.80	1736.83	8187	142.19	2530	3762	45.95
TTKPRESTIG	EQ	13-Sep-2024	902.40	911.40	915.00	894.05	911.75	912.45	904.93	44091	398.99	4801	20864	47.32
TTL	EQ	13-Sep-2024	125.05	127.00	129.95	124.00	124.75	124.57	126.74	56670	71.82	1771	25417	44.85
TTML	EQ	13-Sep-2024	92.93	93.00	94.20	91.56	91.79	91.86	92.93	5418953	5035.73	30504	1507862	27.83
TUNWAL	SM	13-Sep-2024	49.10	49.25	50.20	49.20	49.30	49.30	49.62	236000	117.11	102	170000	72.03
TV18BRDCST	EQ	13-Sep-2024	47.76	47.97	49.35	46.25	47.65	47.65	48.44	10516258	5094.11	34763	3543392	33.69
TVSELECT	BE	13-Sep-2024	409.75	405.00	411.80	389.30	409.50	405.65	403.55	19269	77.76	623	-	-
TVSHLTD	EQ	13-Sep-2024	14384.70	14493.35	14648.00	14200.00	14300.00	14260.70	14332.45	3326	476.70	1562	1431	43.02
TVSMOTOR	EQ	13-Sep-2024	2822.85	2834.85	2843.60	2818.35	2832.00	2828.65	2831.55	372568	10549.43	30448	154618	41.50
TVSSCS	EQ	13-Sep-2024	206.97	207.50	211.01	206.04	206.70	206.80	208.27	1578142	3286.80	20451	725219	45.95
TVSSRICHAK	EQ	13-Sep-2024	4411.95	4410.00	4583.05	4410.00	4463.75	4460.95	4477.21	3722	166.64	1484	1417	38.07
TVTODAY	EQ	13-Sep-2024	251.45	253.00	254.95	248.15	251.80	250.95	251.17	174755	438.94	6662	70693	40.45
TVVISION	BE	13-Sep-2024	12.15	11.90	11.90	11.90	11.90	11.90	11.90	10225	1.22	49	-	-
UBL	EQ	13-Sep-2024	2083.10	2090.00	2090.00	2061.05	2077.65	2080.15	2075.53	120973	2510.83	18777	61063	50.48
UCAL	EQ	13-Sep-2024	200.88	202.99	202.99	190.60	194.00	195.06	197.91	56778	112.37	1723	27828	49.01
UCOBANK	EQ	13-Sep-2024	48.53	48.81	50.60	48.57	49.60	49.64	49.77	7055468	3511.20	26187	1742024	24.69
UDAICEMENT	EQ	13-Sep-2024	33.77	34.10	34.10	33.55	33.72	33.69	33.73	566251	191.01	4626	299880	52.96
UDS	EQ	13-Sep-2024	377.05	378.30	404.80	376.05	397.00	394.10	394.03	1296837	5109.95	39497	610540	47.08
UFLEX	EQ	13-Sep-2024	762.15	762.50	777.00	755.00	759.90	757.85	764.89	111258	851.01	2037	81962	73.67
UFO	EQ	13-Sep-2024	139.24	139.89	144.95	138.02	139.55	139.75	141.19	579450	818.12	11838	261528	45.13
UGARSUGAR	EQ	13-Sep-2024	81.85	82.49	83.90	82.49	83.10	83.03	83.24	231583	192.77	3155	106183	45.85
UGROCAP	EQ	13-Sep-2024	237.51	239.75	244.49	238.60	241.49	240.91	241.89	204133	493.79	5265	116375	57.01
UJJIVANSFB	EQ	13-Sep-2024	42.17	42.38	42.98	42.18	42.70	42.71	42.70	8086955	3453.30	33594	3930856	48.61
ULTRACEMCO	EQ	13-Sep-2024	11710.25	11695.00	11762.60	11625.20	11680.00	11717.95	11705.96	279660	32736.88	36600	171888	61.46
UMA	SM	13-Sep-2024	39.90	39.60	40.75	39.40	39.40	39.45	39.94	40000	15.98	10	24000	60.00
UMAEXPORTS	BE	13-Sep-2024	127.90	129.70	131.70	126.50	129.00	130.07	129.59	41639	53.96	348	-	-
UMANGDAIRY	BE	13-Sep-2024	107.59	112.30	112.95	108.00	109.21	110.14	110.93	26788	29.72	393	-	-
UMESLTD	BE	13-Sep-2024	7.03	7.38	7.38	6.80	7.28	7.23	7.24	86226	6.24	316	-	-
UNICHEMLAB	EQ	13-Sep-2024	646.20	649.00	668.80	645.05	659.00	655.25	655.88	210739	1382.19	17641	42760	20.29
UNIDT	EQ	13-Sep-2024	254.85	256.20	261.70	255.10	256.60	256.95	257.10	21992	56.54	1990	13182	59.94
UNIECOM	EQ	13-Sep-2024	224.49	225.01	250.65	223.45	241.10	241.36	241.25	12317147	29714.91	132694	3352841	27.22
UNIENTER	EQ	13-Sep-2024	182.34	194.00	194.00	177.64	178.89	180.21	187.64	372541	699.02	6547	100600	27.00
UNIHEALTH	SM	13-Sep-2024	155.90	155.00	155.00	154.00	154.00	154.00	154.67	3000	4.64	3	2000	66.67
UNIINFO	EQ	13-Sep-2024	37.57	37.04	38.40	36.62	37.72	38.07	37.48	22318	8.36	509	11333	50.78
UNIONBANK	EQ	13-Sep-2024	118.21	118.99	121.75	118.00	120.15	120.19	119.82	11548234	13836.70	62868	5065844	43.87
UNIPARTS	EQ	13-Sep-2024	488.85	490.90	495.05	488.00	490.00	491.25	492.16	37293	183.54	2507	20345	54.55
UNITDSPR	EQ	13-Sep-2024	1529.20	1529.20	1543.00	1515.60	1524.00	1523.35	1528.70	551554	8431.63	45181	342020	62.01
UNITECH	BZ	13-Sep-2024	9.68	9.92	10.00	9.56	9.99	9.98	9.89	3834838	379.27	4646	-	-
UNITEDPOLY	EQ	13-Sep-2024	86.11	87.50	87.82	86.22	86.98	86.86	86.88	11187	9.72	203	6714	60.02
UNITEDTEA	EQ	13-Sep-2024	452.15	458.95	463.00	436.60	436.60	440.40	453.43	31267	141.77	1440	15130	48.39
UNIVASTU	EQ	13-Sep-2024	193.84	200.00	203.53	197.72	203.53	203.53	201.67	37282	75.19	649	25980	69.69
UNIVCABLES	EQ	13-Sep-2024	709.35	713.50	732.00	707.40	720.10	723.15	722.35	80769	583.44	5478	41090	50.87
UNIVPHOTO	EQ	13-Sep-2024	383.25	385.30	389.50	372.20	384.45	384.65	383.50	3183	12.21	539	1651	51.87
UNOMINDA	EQ	13-Sep-2024	1026.10	1027.00	1070.50	1026.10	1057.00	1057.85	1051.75	886357	9322.30	43209	352608	39.78
UPL	EQ	13-Sep-2024	614.85	616.00	616.95	610.25	611.10	611.40	612.89	1237013	7581.52	42940	741568	59.95
URAVI	BE	13-Sep-2024	495.00	507.00	507.00	495.05	500.00	499.60	498.11	1036	5.16	25	-	-
URBAN	SM	13-Sep-2024	465.35	472.00	477.00	465.30	467.00	471.00	474.19	12000	56.90	28	9200	76.67
URJA	EQ	13-Sep-2024	21.04	21.17	21.30	21.03	21.10	21.07	21.10	2333985	492.50	10293	1074219	46.03
USASEEDS	SM	13-Sep-2024	269.00	268.65	268.65	260.00	263.00	263.00	263.88	900	2.37	3	900	100.00
USHAMART	EQ	13-Sep-2024	358.25	359.80	365.05	356.75	362.00	359.85	360.48	410330	1479.15	10212	251029	61.18
USK	BE	13-Sep-2024	66.07	64.74	64.74	64.74	64.74	64.74	64.74	13756	8.91	247	-	-
UTIAMC	EQ	13-Sep-2024	1271.15	1278.95	1300.20	1268.45	1287.00	1288.50	1291.47	145728	1882.04	14346	73890	50.70
UTIBANKETF	EQ	13-Sep-2024	52.95	52.25	53.45	51.88	53.07	53.09	53.00	47503	25.18	505	46019	96.88
UTINEXT50	EQ	13-Sep-2024	80.12	80.49	81.00	79.74	80.45	80.30	80.40	56191	45.18	898	42077	74.88
UTINIFTETF	EQ	13-Sep-2024	274.83	277.40	277.40	273.00	274.41	274.98	274.61	17380	47.73	291	10586	60.91
UTISENSETF	EQ	13-Sep-2024	899.11	899.00	902.53	896.04	901.80	901.20	900.33	408	3.67	78	288	70.59
UTISXN50	EQ	13-Sep-2024	92.98	92.98	93.77	91.82	93.50	92.92	92.94	18375	17.08	167	13149	71.56
UTKARSHBNK	EQ	13-Sep-2024	47.87	47.85	48.50	47.85	48.15	48.12	48.15	1074912	517.62	8934	525838	48.92
UTSSAV	SM	13-Sep-2024	226.10	227.70	238.10	221.10	225.90	224.35	230.02	260400	598.97	209	135600	52.07
UTTAMSUGAR	EQ	13-Sep-2024	347.35	348.50	350.20	339.05	340.30	340.15	344.43	82805	285.21	4201	33678	40.67
V2RETAIL	BE	13-Sep-2024	1067.90	1067.90	1114.40	1067.90	1105.00	1103.65	1095.42	49997	547.68	1359	-	-
VADILALIND	EQ	13-Sep-2024	4522.15	4570.00	4634.00	4458.45	4500.00	4501.30	4514.85	25948	1171.51	5273	16591	63.94
VAIBHAVGBL	EQ	13-Sep-2024	309.00	310.00	328.65	309.50	315.50	315.90	321.39	2103823	6761.52	42443	460035	21.87
VAISHALI	EQ	13-Sep-2024	206.74	210.00	212.00	205.00	205.00	207.13	207.90	456625	949.32	5301	241025	52.78
VAKRANGEE	EQ	13-Sep-2024	22.10	22.20	22.35	21.38	21.60	21.57	21.84	10879605	2376.41	19216	4255027	39.11
VALIANTLAB	EQ	13-Sep-2024	128.99	128.00	129.99	127.21	127.49	127.53	127.92	86532	110.69	2311	34755	40.16
VALIANTORG	EQ	13-Sep-2024	425.25	436.00	444.70	424.15	430.40	432.20	434.95	92715	403.26	6783	34828	37.56
VARDHACRLC	EQ	13-Sep-2024	61.84	62.10	64.40	62.10	62.70	62.57	63.06	195250	123.12	2642	112832	57.79
VARDM-RE	BE	13-Sep-2024	4.84	4.85	5.90	4.84	5.33	5.04	5.02	482926	24.25	530	-	-
VARDMNPOLY	BE	13-Sep-2024	11.08	11.08	11.63	11.00	11.60	11.52	11.49	328303	37.71	496	-	-
VARROC	EQ	13-Sep-2024	562.75	568.40	569.00	561.00	562.00	562.35	564.58	137786	777.91	9642	61421	44.58
VASA	ST	13-Sep-2024	7.00	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
VASCONEQ	EQ	13-Sep-2024	65.40	65.72	67.25	65.72	66.60	66.27	66.56	848266	564.61	7888	375572	44.28
VASWANI	EQ	13-Sep-2024	48.04	48.75	54.00	48.45	51.45	51.47	52.12	506874	264.20	6728	188722	37.23
VBL	EQ	13-Sep-2024	645.60	650.00	668.00	645.00	645.20	646.65	654.89	7145096	46792.39	163075	4426780	61.96
VCL	BE	13-Sep-2024	0.85	0.86	0.86	0.82	0.86	0.85	0.84	296138	2.49	257	-	-
VDEAL	ST	13-Sep-2024	164.90	165.00	165.00	156.65	158.15	157.75	157.60	120000	189.11	92	109200	91.00
VEDL	EQ	13-Sep-2024	441.70	444.90	456.40	444.50	453.10	454.05	452.37	15909513	71969.88	146809	6076007	38.19
VEEKAYEM	SM	13-Sep-2024	187.50	188.90	193.30	188.90	193.20	193.20	192.52	3000	5.78	3	1500	50.00
VELS	SM	13-Sep-2024	52.80	52.80	55.10	50.55	52.35	52.35	52.17	10800	5.63	8	4800	44.44
VENKEYS	EQ	13-Sep-2024	2288.60	2293.95	2323.95	2265.20	2275.50	2287.00	2299.61	55088	1266.81	5835	23939	43.46
VENUSPIPES	EQ	13-Sep-2024	2331.65	2332.25	2358.85	2306.00	2334.00	2331.80	2329.48	33573	782.07	4550	19346	57.62
VENUSREM	EQ	13-Sep-2024	356.35	358.15	362.25	352.00	354.65	353.95	356.95	31816	113.57	1909	17085	53.70
VERA	SM	13-Sep-2024	90.00	90.00	90.00	90.00	90.00	90.00	90.00	1500	1.35	1	1500	100.00
VERANDA	BE	13-Sep-2024	337.45	340.90	343.00	326.00	337.00	334.50	336.22	109766	369.06	436	-	-
VERITAAS	SM	13-Sep-2024	156.75	149.50	149.50	148.95	148.95	148.95	149.15	7200	10.74	6	4800	66.67
VERTEXPLUS	ST	13-Sep-2024	140.65	133.65	133.65	133.65	133.65	133.65	133.65	1800	2.41	3	1200	66.67
VERTOZ	EQ	13-Sep-2024	33.82	34.30	34.89	33.89	34.40	34.29	34.23	4020958	1376.32	6013	2369459	58.93
VESUVIUS	EQ	13-Sep-2024	5337.25	5356.00	5380.00	5250.00	5257.00	5290.60	5283.76	16144	853.01	4581	8037	49.78
VETO	BE	13-Sep-2024	164.09	163.02	171.90	163.02	170.00	170.66	168.11	82289	138.34	841	-	-
VGUARD	EQ	13-Sep-2024	461.80	462.00	466.95	459.00	460.95	460.45	463.00	159235	737.26	8787	72024	45.23
VHL	EQ	13-Sep-2024	3949.35	3927.20	4038.85	3927.20	3982.00	3969.40	3992.73	992	39.61	352	649	65.42
VHLTD	BE	13-Sep-2024	114.63	114.63	118.99	114.00	115.50	115.50	116.12	3529	4.10	48	-	-
VIAZ	SM	13-Sep-2024	58.90	58.00	58.05	56.00	58.05	58.05	57.38	10000	5.74	5	10000	100.00
VIDHIING	EQ	13-Sep-2024	452.95	454.00	455.00	444.10	451.85	449.95	450.59	12643	56.97	1225	6765	53.51
VIESL	ST	13-Sep-2024	163.00	205.00	215.25	200.00	215.25	215.25	208.61	2675200	5580.86	2535	2658400	99.37
VIJAYA	EQ	13-Sep-2024	937.85	936.00	939.60	915.00	916.10	918.05	927.47	72139	669.07	6064	28407	39.38
VIJIFIN	BE	13-Sep-2024	2.70	2.64	2.64	2.64	2.64	2.64	2.64	30997	0.82	44	-	-
VIKASECO	EQ	13-Sep-2024	3.66	3.72	3.75	3.68	3.74	3.74	3.72	5285033	196.56	5349	2905479	54.98
VIKASLIFE	EQ	13-Sep-2024	4.70	4.75	4.79	4.65	4.70	4.68	4.70	7269164	341.34	8390	4076597	56.08
VILAS	ST	13-Sep-2024	413.00	413.00	430.00	412.90	417.00	420.00	422.06	30000	126.62	28	29000	96.67
VILINBIO	SM	13-Sep-2024	18.30	17.50	18.10	17.50	18.10	18.10	17.80	8000	1.42	2	4000	50.00
VIMTALABS	EQ	13-Sep-2024	641.50	642.50	660.00	637.85	642.00	640.55	649.68	83723	543.93	6130	45037	53.79
VINATIORGA	EQ	13-Sep-2024	1939.85	1945.00	1948.90	1914.25	1934.00	1931.90	1928.56	18389	354.64	2986	10105	54.95
VINDHYATEL	EQ	13-Sep-2024	2393.75	2410.00	2444.40	2377.05	2392.00	2389.65	2418.52	19624	474.61	5429	9331	47.55
VINEETLAB	EQ	13-Sep-2024	60.24	60.70	62.30	59.75	60.75	60.48	61.15	45206	27.64	1106	30979	68.53
VINNY	BE	13-Sep-2024	4.71	4.64	4.64	4.47	4.54	4.52	4.52	857756	38.77	1859	-	-
VINSYS	SM	13-Sep-2024	364.30	361.05	362.00	355.00	359.00	357.60	358.44	6500	23.30	13	4500	69.23
VINYAS	ST	13-Sep-2024	922.70	925.00	931.00	920.00	920.00	921.65	927.65	3400	31.54	11	3400	100.00
VINYLINDIA	EQ	13-Sep-2024	420.15	421.10	437.90	420.15	423.00	424.45	431.43	217905	940.12	22209	60746	27.88
VIPCLOTHNG	BE	13-Sep-2024	43.47	43.00	43.80	43.00	43.49	43.07	43.27	67006	28.99	241	-	-
VIPIND	EQ	13-Sep-2024	489.80	491.00	509.70	490.35	503.00	502.95	500.02	1115655	5578.46	28022	625239	56.04
VIPULLTD	EQ	13-Sep-2024	34.45	34.45	35.00	33.87	34.75	34.57	34.40	916522	315.30	2723	476928	52.04
VIRINCHI	EQ	13-Sep-2024	34.48	34.41	35.24	34.00	34.27	34.17	34.52	691184	238.58	2826	432037	62.51
VISAKAIND	EQ	13-Sep-2024	108.28	108.95	111.85	108.41	110.39	109.88	110.47	281200	310.64	4756	135853	48.31
VISAMAN	SM	13-Sep-2024	42.00	42.00	43.50	42.00	42.00	42.90	42.80	75000	32.10	25	57000	76.00
VISHNU	EQ	13-Sep-2024	390.90	393.00	397.40	387.75	397.40	394.65	392.27	86361	338.77	6315	51978	60.19
VISHNUINFR	SM	13-Sep-2024	363.15	369.85	372.00	360.00	367.00	367.75	367.19	101000	370.86	119	34000	33.66
VISHWARAJ	EQ	13-Sep-2024	17.88	18.14	18.20	17.79	18.00	18.02	18.00	1405930	253.04	3994	626816	44.58
VISHWAS	SM	13-Sep-2024	79.80	79.80	79.80	79.80	79.80	79.80	79.80	8000	6.38	5	8000	100.00
VITAL	ST	13-Sep-2024	79.25	80.00	80.90	78.00	80.90	80.30	78.86	28800	22.71	21	28800	100.00
VIVIANA	ST	13-Sep-2024	877.80	877.80	895.95	850.00	895.00	866.85	877.93	7000	61.46	14	7000	100.00
VIVIDHA	EQ	13-Sep-2024	1.08	1.10	1.10	1.07	1.09	1.08	1.09	739281	8.02	756	338061	45.73
VLEGOV	EQ	13-Sep-2024	125.97	127.00	132.25	124.85	126.30	127.26	129.44	4504859	5830.87	10131	2038041	45.24
VLINFRA	SM	13-Sep-2024	83.70	85.95	86.00	82.60	83.55	83.55	84.14	69000	58.06	23	42000	60.87
VLSFINANCE	EQ	13-Sep-2024	409.40	408.90	419.95	402.90	408.00	408.05	410.50	115937	475.92	8929	54794	47.26
VMARCIND	SM	13-Sep-2024	425.35	446.60	446.60	432.00	446.00	445.95	444.33	60000	266.60	50	44000	73.33
VMART	EQ	13-Sep-2024	3685.80	3714.95	3717.00	3590.00	3616.00	3639.95	3658.24	17623	644.69	3514	6267	35.56
VOLTAMP	EQ	13-Sep-2024	13889.40	14089.00	14089.00	13825.45	13970.00	14024.85	13960.92	9540	1331.87	4178	5046	52.89
VOLTAS	EQ	13-Sep-2024	1852.95	1864.50	1935.00	1856.10	1925.00	1921.55	1901.51	2355060	44781.66	87678	986254	41.88
VPRPL	EQ	13-Sep-2024	237.07	237.95	240.00	236.00	238.28	238.40	238.39	505851	1205.87	10361	228903	45.25
VR	SM	13-Sep-2024	304.00	320.00	320.00	320.00	320.00	320.00	320.00	6400	20.48	4	6400	100.00
VRAJ	EQ	13-Sep-2024	252.37	255.90	263.14	253.00	257.52	258.05	258.54	754581	1950.87	21602	229910	30.47
VRLLOG	EQ	13-Sep-2024	606.15	606.15	622.05	602.05	613.95	614.15	612.32	371969	2277.64	16347	114298	30.73
VSCL	SM	13-Sep-2024	71.90	75.45	75.45	68.30	68.30	68.30	72.17	630000	454.70	111	306000	48.57
VSSL	EQ	13-Sep-2024	283.45	279.60	288.00	279.60	287.00	285.60	285.69	44516	127.18	3984	19747	44.36
VSTIND	EQ	13-Sep-2024	429.25	433.00	446.90	431.95	439.50	441.15	439.20	515192	2262.71	28465	125561	24.37
VSTL	BE	13-Sep-2024	257.80	263.00	266.00	257.00	260.00	259.30	260.85	23373	60.97	418	-	-
VSTTILLERS	EQ	13-Sep-2024	4293.00	4290.00	4325.00	4142.10	4321.05	4314.75	4257.30	8752	372.60	2902	4662	53.27
VTL	EQ	13-Sep-2024	499.50	504.00	504.00	491.00	491.15	491.85	494.33	115769	572.28	6803	68805	59.43
WABAG	EQ	13-Sep-2024	1372.65	1384.95	1444.45	1375.95	1414.00	1402.95	1411.14	597186	8427.15	41467	231768	38.81
WALCHANNAG	EQ	13-Sep-2024	309.10	311.50	324.55	310.30	324.55	324.55	320.79	138433	444.08	1904	102779	74.24
WALPAR	SM	13-Sep-2024	52.40	51.65	51.95	49.90	51.90	51.90	50.93	14000	7.13	7	8000	57.14
WANBURY	BE	13-Sep-2024	247.90	253.00	260.29	252.25	260.29	260.29	257.61	131577	338.96	836	-	-
WEALTH	BE	13-Sep-2024	1206.50	1229.00	1229.00	1198.65	1221.85	1205.20	1212.54	2579	31.27	302	-	-
WEBELSOLAR	BE	13-Sep-2024	1027.65	1027.65	1070.00	1010.00	1040.00	1036.50	1042.63	134201	1399.22	5165	-	-
WEIZMANIND	BE	13-Sep-2024	126.43	124.50	129.65	124.50	127.84	126.21	126.41	4853	6.13	66	-	-
WEL	EQ	13-Sep-2024	1359.95	1386.95	1399.95	1343.20	1345.10	1353.90	1381.71	22589	312.11	1937	11734	51.95
WELCORP	EQ	13-Sep-2024	686.80	687.00	691.70	683.05	687.55	688.90	688.49	149695	1030.64	6513	69300	46.29
WELENT	EQ	13-Sep-2024	575.00	573.60	588.95	573.55	585.00	585.90	584.03	139343	813.80	4315	86665	62.20
WELINV	EQ	13-Sep-2024	1059.65	1059.70	1070.95	1022.40	1022.40	1036.55	1040.68	673	7.00	96	437	64.93
WELSPUNLIV	EQ	13-Sep-2024	180.79	179.70	185.75	176.71	185.75	183.83	181.13	5793034	10492.71	47478	2677392	46.22
WENDT	EQ	13-Sep-2024	15033.90	14895.05	15100.00	14823.00	15100.00	15045.25	14964.24	178	26.64	126	104	58.43
WESTLIFE	EQ	13-Sep-2024	800.65	808.00	889.05	800.80	853.00	853.30	863.63	1093802	9446.39	52778	97713	8.93
WEWIN	BE	13-Sep-2024	70.00	70.00	70.00	69.90	69.90	69.90	69.98	2556	1.79	19	-	-
WHEELS	EQ	13-Sep-2024	790.55	792.45	810.00	788.25	797.50	799.50	802.74	16663	133.76	2328	7798	46.80
WHIRLPOOL	EQ	13-Sep-2024	2111.00	2119.80	2128.40	2094.00	2102.00	2101.35	2110.22	43564	919.29	8516	23159	53.16
WILLAMAGOR	EQ	13-Sep-2024	35.24	36.80	42.28	36.67	39.60	39.73	41.11	1283396	527.59	6483	313881	24.46
WINDLAS	EQ	13-Sep-2024	898.00	904.00	913.50	891.75	902.65	906.10	904.60	23189	209.77	3686	10711	46.19
WINDMACHIN	EQ	13-Sep-2024	207.00	208.45	217.35	204.00	208.05	206.69	213.67	615898	1316.01	4696	305081	49.53
WINNY	SM	13-Sep-2024	250.00	246.00	253.00	246.00	251.00	251.00	247.63	8000	19.81	5	8000	100.00
WINSOL	SM	13-Sep-2024	353.60	355.10	355.10	343.00	346.90	344.40	348.66	44800	156.20	25	33600	75.00
WINSOME	BE	13-Sep-2024	4.19	4.19	4.27	4.10	4.25	4.21	4.20	35715	1.50	82	-	-
WIPL	BE	13-Sep-2024	202.23	212.00	212.00	201.05	202.00	201.82	207.78	2407	5.00	46	-	-
WIPRO	EQ	13-Sep-2024	530.05	533.80	552.50	530.85	550.10	550.60	546.68	17959853	98182.72	212317	5550499	30.91
WOCKPHARMA	BE	13-Sep-2024	1016.80	1007.00	1033.00	1005.00	1016.10	1021.55	1018.12	107858	1098.13	2208	-	-
WOMANCART	ST	13-Sep-2024	302.00	290.00	290.00	290.00	290.00	290.00	290.00	1600	4.64	1	1600	100.00
WONDERLA	EQ	13-Sep-2024	864.65	870.80	874.00	856.50	857.20	864.75	865.70	39321	340.40	5800	17255	43.88
WORTH	EQ	13-Sep-2024	146.65	147.00	149.90	144.00	149.90	148.99	147.44	78486	115.72	1131	48439	61.72
WSI	EQ	13-Sep-2024	156.33	157.49	158.59	155.70	156.22	157.04	156.99	76367	119.89	2832	43840	57.41
WSTCSTPAPR	EQ	13-Sep-2024	614.90	619.50	625.55	612.00	616.80	613.60	619.77	274692	1702.47	7940	215329	78.39
WTICAB	SM	13-Sep-2024	293.50	293.05	293.05	284.90	285.00	287.15	289.96	45000	130.48	40	37000	82.22
XCHANGING	EQ	13-Sep-2024	121.71	122.50	126.49	121.83	123.24	123.04	124.06	351385	435.93	7202	150458	42.82
XELPMOC	EQ	13-Sep-2024	131.45	132.00	134.91	131.50	133.50	133.69	133.23	59003	78.61	2287	26778	45.38
XPROINDIA	EQ	13-Sep-2024	1151.35	1158.85	1197.50	1148.00	1180.00	1179.25	1168.56	42722	499.23	3558	30815	72.13
YAARI	BE	13-Sep-2024	12.73	12.99	13.25	12.50	12.97	12.88	12.92	112474	14.53	424	-	-
YASHO	EQ	13-Sep-2024	2062.40	2046.90	2086.95	2042.00	2075.00	2075.10	2071.61	7568	156.78	1471	4926	65.09
YASHOPTICS	SM	13-Sep-2024	93.60	93.20	97.00	93.20	95.95	95.40	95.52	83200	79.48	50	65600	78.85
YATHARTH	EQ	13-Sep-2024	568.30	580.70	597.00	574.05	581.00	582.25	586.36	1409959	8267.40	47915	588345	41.73
YATRA	EQ	13-Sep-2024	141.39	142.10	142.93	139.20	139.44	139.73	140.89	205235	289.17	4404	101898	49.65
YCCL	SM	13-Sep-2024	23.95	24.00	24.00	23.50	23.95	23.95	23.82	9000	2.14	3	9000	100.00
YESBANK	EQ	13-Sep-2024	23.43	23.39	23.86	23.24	23.34	23.30	23.55	105873786	24934.29	108287	37136336	35.08
YUDIZ	ST	13-Sep-2024	55.20	57.35	57.95	56.05	57.95	57.95	57.82	22400	12.95	25	21600	96.43
YUKEN	EQ	13-Sep-2024	1231.65	1255.00	1255.00	1220.30	1244.95	1243.85	1244.05	12119	150.77	1118	9711	80.13
ZAGGLE	EQ	13-Sep-2024	440.95	443.55	446.20	423.00	436.00	436.90	435.85	3396815	14804.92	64850	1085049	31.94
ZEAL	SM	13-Sep-2024	199.20	202.50	202.50	198.00	199.85	199.15	200.04	19200	38.41	30	15600	81.25
ZEEL	EQ	13-Sep-2024	134.73	137.55	139.80	135.60	135.70	135.94	137.45	22857222	31418.22	76619	8069758	35.31
ZEELEARN	BE	13-Sep-2024	8.86	9.03	9.03	9.03	9.03	9.03	9.03	428206	38.67	193	-	-
ZEEMEDIA	EQ	13-Sep-2024	12.37	12.50	13.24	12.44	13.12	13.17	12.95	8122783	1051.97	8523	4547839	55.99
ZENITHDRUG	SM	13-Sep-2024	140.20	142.50	147.50	132.20	135.00	134.05	140.72	264000	371.51	164	156800	59.39
ZENITHEXPO	BE	13-Sep-2024	273.15	274.90	279.00	265.00	274.80	273.25	271.91	871	2.37	33	-	-
ZENITHSTL	BE	13-Sep-2024	11.04	11.49	11.59	11.10	11.59	11.59	11.52	261674	30.15	416	-	-
ZENSARTECH	EQ	13-Sep-2024	770.40	778.00	794.00	770.05	791.00	789.85	782.46	750612	5873.25	25067	389976	51.95
ZENTEC	EQ	13-Sep-2024	1621.25	1640.00	1694.65	1621.00	1664.90	1667.70	1661.60	354352	5887.91	23036	155360	43.84
ZFCVINDIA	EQ	13-Sep-2024	16961.05	17199.00	17250.00	16852.65	17248.00	17206.45	17104.86	7878	1347.52	2751	4468	56.71
ZIMLAB	EQ	13-Sep-2024	115.95	116.30	117.97	114.51	115.90	115.48	116.19	183737	213.49	3853	110897	60.36
ZODIAC	BE	13-Sep-2024	626.05	639.00	639.00	618.00	626.00	628.90	628.73	12661	79.60	751	-	-
ZODIACLOTH	BE	13-Sep-2024	123.72	120.45	127.00	120.45	125.01	125.44	125.72	7511	9.44	108	-	-
ZOMATO	EQ	13-Sep-2024	283.90	285.40	286.45	271.10	273.50	272.90	277.55	82150759	228008.40	507677	34902961	42.49
ZOTA	EQ	13-Sep-2024	679.30	679.30	697.75	665.40	668.00	667.65	679.23	30165	204.89	2470	14668	48.63
ZTECH	SM	13-Sep-2024	362.45	362.45	371.90	360.65	364.60	365.15	367.47	39600	145.52	32	27600	69.70
ZUARI	EQ	13-Sep-2024	191.38	191.89	196.60	191.56	196.00	195.65	194.59	100213	195.00	4384	46711	46.61
ZUARIIND	EQ	13-Sep-2024	365.85	367.70	378.10	365.25	377.55	375.15	373.89	75666	282.91	5832	39526	52.24
ZYDUSLIFE	EQ	13-Sep-2024	1120.10	1125.60	1125.60	1111.45	1119.00	1118.55	1118.08	1326747	14834.07	30074	1007493	75.94
ZYDUSWELL	EQ	13-Sep-2024	2238.40	2249.95	2249.95	2197.00	2208.00	2208.55	2207.89	31186	688.55	5954	16047	51.46