nse-sec-bhavdata-full-2024-09-23.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	23-Sep-2024	117.99	117.98	117.98	112.10	112.10	112.10	112.32	5570	6.26	24	5570	100.00
20MICRONS	EQ	23-Sep-2024	301.65	304.55	307.45	298.05	299.60	299.05	300.94	101611	305.79	4074	45069	44.35
21STCENMGM	BE	23-Sep-2024	120.82	118.40	118.40	118.40	118.40	118.40	118.40	6202	7.34	57	-	-
360ONE	EQ	23-Sep-2024	1089.25	1089.25	1093.35	1069.90	1070.00	1074.00	1078.84	263351	2841.13	25225	180715	68.62
3IINFOLTD	EQ	23-Sep-2024	32.47	32.67	33.09	32.59	32.92	32.70	32.75	547638	179.36	3559	251201	45.87
3MINDIA	EQ	23-Sep-2024	34838.85	35238.80	35607.85	34900.00	35500.00	35489.00	35137.02	10245	3599.79	3399	7612	74.30
3PLAND	BE	23-Sep-2024	39.95	40.99	41.00	39.40	40.65	40.25	39.89	6803	2.71	103	-	-
563GS2026	GS	23-Sep-2024	100.00	99.70	102.20	99.70	102.20	102.20	100.95	2	0.00	2	1	50.00
574GS2026	GS	23-Sep-2024	99.90	100.15	100.15	98.60	100.00	100.00	98.61	4718	4.65	6	4713	99.89
577GS2030	GS	23-Sep-2024	93.62	93.60	93.60	88.93	88.93	88.93	91.27	20	0.02	3	10	50.00
585GS2030	GS	23-Sep-2024	94.70	94.70	99.43	94.70	94.75	94.75	94.73	1400	1.33	3	700	50.00
5PAISA	EQ	23-Sep-2024	553.00	564.50	575.50	554.10	558.85	558.80	564.86	262446	1482.45	16760	99883	38.06
610GS2031	GS	23-Sep-2024	95.40	93.02	95.40	93.02	95.40	95.40	94.27	19	0.02	2	19	100.00
618GS2024	GS	23-Sep-2024	102.00	102.24	102.50	102.00	102.50	102.50	102.06	978	1.00	4	900	92.02
63MOONS	EQ	23-Sep-2024	404.50	405.00	411.95	400.10	405.95	405.40	407.22	181073	737.36	5658	110539	61.05
667GS2035	GS	23-Sep-2024	98.80	100.85	100.85	100.85	100.85	100.85	100.85	1	0.00	1	1	100.00
667GS2050	GS	23-Sep-2024	100.50	97.99	104.90	97.16	99.88	99.88	99.07	6344	6.28	27	2342	36.92
676GS2061	GS	23-Sep-2024	103.00	97.85	103.00	97.85	103.00	103.00	97.85	14033	13.73	12	14033	100.00
689GS2025	GS	23-Sep-2024	101.06	99.85	101.12	99.85	101.12	101.12	100.49	20	0.02	2	10	50.00
695GS2061	GS	23-Sep-2024	101.50	101.50	101.50	101.50	101.50	101.50	101.50	10	0.01	1	10	100.00
699GS2026	GS	23-Sep-2024	103.50	103.45	103.49	103.26	103.49	103.46	103.41	525	0.54	5	525	100.00
699GS2051	GS	23-Sep-2024	102.05	99.50	102.00	99.50	102.00	102.00	102.00	5758	5.87	8	5758	100.00
702GS2027	GS	23-Sep-2024	102.36	102.20	102.90	102.20	102.90	102.90	102.28	1300	1.33	5	1200	92.31
702GS2031	GS	23-Sep-2024	102.82	101.80	103.40	101.80	103.00	103.00	102.64	766	0.79	7	766	100.00
704GS2029	GS	23-Sep-2024	102.95	102.90	102.90	102.35	102.35	102.35	102.66	900	0.92	5	600	66.67
710GS2029	GS	23-Sep-2024	104.50	103.50	104.60	103.50	104.60	104.60	104.59	7063	7.39	11	7063	100.00
717GS2028	GS	23-Sep-2024	101.30	101.30	101.30	101.30	101.30	101.30	101.30	100	0.10	1	100	100.00
717GS2030	GS	23-Sep-2024	104.92	104.80	104.80	104.80	104.80	104.80	104.80	1000	1.05	3	1000	100.00
718GS2033	GS	23-Sep-2024	103.25	103.80	103.80	103.80	103.80	103.80	103.80	1539	1.60	1	1539	100.00
718GS2037	GS	23-Sep-2024	103.85	103.85	104.30	103.75	104.29	104.24	104.10	39905	41.54	20	38905	97.49
71GS2034	GS	23-Sep-2024	104.35	104.35	104.35	104.35	104.35	104.35	104.35	2400	2.50	6	2400	100.00
723GS2039	GS	23-Sep-2024	105.10	105.10	107.25	105.10	107.25	107.25	106.18	2000	2.12	2	1000	50.00
725GS2063	GS	23-Sep-2024	105.60	106.40	106.40	105.70	106.29	106.18	106.17	10212	10.84	11	10212	100.00
726GS2033	GS	23-Sep-2024	103.80	103.90	104.20	103.80	103.80	103.80	103.94	6011	6.25	5	6010	99.98
732GS2030	GS	23-Sep-2024	104.32	104.25	104.25	104.25	104.25	104.25	104.25	600	0.63	2	600	100.00
733GS2026	GS	23-Sep-2024	103.59	103.75	104.00	103.70	103.95	103.95	103.74	33411	34.66	27	33311	99.70
734GS2064	GS	23-Sep-2024	107.99	108.98	108.98	108.00	108.85	108.85	108.00	7013	7.57	12	7010	99.96
735NABAR31	N1	23-Sep-2024	1120.00	1189.00	1194.00	1188.00	1188.00	1188.00	1189.75	4	0.05	3	2	50.00
736GS2052	GS	23-Sep-2024	105.50	105.45	105.50	105.45	105.50	105.50	105.45	6450	6.80	8	6450	100.00
737GR2054	GS	23-Sep-2024	100.90	100.00	100.00	97.00	97.00	97.00	98.07	1090	1.07	2	1090	100.00
737GS2028	GS	23-Sep-2024	104.55	104.55	104.60	104.50	104.60	104.60	104.53	14568	15.23	10	14568	100.00
738GS2027	GS	23-Sep-2024	103.71	103.50	103.74	103.50	103.59	103.59	103.63	51318	53.18	110	48718	94.93
73GS2053	GS	23-Sep-2024	107.20	107.20	107.20	107.20	107.20	107.20	107.20	11400	12.22	8	11400	100.00
741GS2036	GS	23-Sep-2024	106.74	106.40	106.73	106.03	106.70	106.59	106.48	14000	14.91	11	11500	82.14
746GS2073	GS	23-Sep-2024	109.35	109.35	111.00	109.35	110.00	110.00	109.91	20400	22.42	11	20400	100.00
74GS2062	GS	23-Sep-2024	107.99	105.30	106.90	105.30	106.90	106.90	106.66	13	0.01	3	12	92.31
754GS2036	GS	23-Sep-2024	108.52	108.40	109.88	108.37	109.15	109.13	108.77	273525	297.50	75	268924	98.32
772GS2049	GS	23-Sep-2024	114.00	108.30	108.30	108.30	108.30	108.30	108.30	1	0.00	1	1	100.00
824GS2027	GS	23-Sep-2024	104.80	104.79	104.79	104.75	104.79	104.79	104.76	2959	3.10	3	2959	100.00
83GS2042	GS	23-Sep-2024	117.00	118.00	118.00	118.00	118.00	118.00	118.00	980	1.16	1	980	100.00
883GS2041	GS	23-Sep-2024	125.00	125.00	125.00	125.00	125.00	125.00	125.00	250	0.31	1	250	100.00
A2ZINFRA	BE	23-Sep-2024	17.08	17.42	17.42	17.42	17.42	17.42	17.42	75631	13.17	89	-	-
AAATECH	EQ	23-Sep-2024	141.67	144.00	149.90	141.99	143.50	143.67	146.34	106531	155.90	3432	44104	41.40
AADHARHFC	EQ	23-Sep-2024	464.25	489.00	503.15	469.40	501.00	498.90	488.90	3692511	18052.53	72489	1774024	48.04
AAKASH	BE	23-Sep-2024	12.18	12.41	12.42	12.12	12.25	12.20	12.24	104366	12.77	635	-	-
AAREYDRUGS	BE	23-Sep-2024	67.30	68.65	69.78	65.90	68.53	68.33	68.26	35457	24.20	174	-	-
AARON	EQ	23-Sep-2024	265.50	265.50	271.85	260.40	260.40	262.35	265.13	18838	49.94	2788	3645	19.35
AARTECH	EQ	23-Sep-2024	73.36	71.10	72.88	71.00	71.05	71.29	71.79	326888	234.68	2219	273666	83.72
AARTIDRUGS	EQ	23-Sep-2024	524.75	519.55	545.00	508.00	529.80	532.30	523.51	356224	1864.88	15276	77132	21.65
AARTIIND	EQ	23-Sep-2024	573.80	577.00	578.40	570.20	574.75	574.95	574.31	1270240	7295.08	22454	522311	41.12
AARTIPHARM	EQ	23-Sep-2024	634.40	639.25	643.00	634.40	635.00	636.30	638.22	136078	868.48	5945	70715	51.97
AARTISURF	EQ	23-Sep-2024	849.85	852.10	878.50	814.65	845.00	841.05	845.18	62751	530.36	4225	32183	51.29
AARTISURF	P1	23-Sep-2024	202.50	209.50	231.00	209.50	210.00	219.00	218.87	65	0.14	13	5	7.69
AARVEEDEN	BE	23-Sep-2024	47.53	48.48	48.48	47.00	48.48	48.48	47.39	40969	19.41	68	-	-
AARVI	EQ	23-Sep-2024	143.62	142.20	146.69	142.00	142.10	142.32	143.31	13425	19.24	529	5501	40.98
AATMAJ	SM	23-Sep-2024	27.05	27.30	27.85	25.00	26.25	26.25	26.67	38000	10.13	19	30000	78.95
AAVAS	EQ	23-Sep-2024	1862.80	1897.35	1919.95	1871.30	1895.00	1898.85	1893.47	431958	8178.98	29430	278960	64.58
ABAN	EQ	23-Sep-2024	73.43	73.40	77.10	73.07	77.05	77.07	76.02	234622	178.35	3035	123716	52.73
ABB	EQ	23-Sep-2024	7695.75	7750.00	7959.00	7750.00	7945.00	7939.65	7906.39	267031	21112.52	39742	97079	36.35
ABBOTINDIA	EQ	23-Sep-2024	28207.90	28364.05	28479.00	28225.40	28359.95	28332.65	28362.48	8269	2345.29	4639	3228	39.04
ABCAPITAL	EQ	23-Sep-2024	228.29	230.00	236.50	228.29	235.00	233.65	233.25	8942942	20859.24	61152	3676013	41.11
ABCOTS	SM	23-Sep-2024	348.90	348.90	366.30	348.90	366.30	366.30	365.13	8000	29.21	15	8000	100.00
ABDL	EQ	23-Sep-2024	345.55	350.00	356.80	346.00	350.05	349.80	351.23	781850	2746.07	10099	428422	54.80
ABFRL	EQ	23-Sep-2024	327.75	330.00	351.45	327.70	345.10	344.50	343.34	12342152	42374.94	80316	3674474	29.77
ABGSEC	EQ	23-Sep-2024	102.82	103.24	103.24	102.77	103.24	103.23	103.01	937	0.97	24	908	96.91
ABINFRA	SM	23-Sep-2024	85.10	88.00	88.00	85.00	87.00	87.00	86.63	56000	48.51	19	56000	100.00
ABMINTLLTD	BE	23-Sep-2024	56.55	55.41	55.41	55.41	55.41	55.41	55.41	877	0.49	16	-	-
ABSLAMC	EQ	23-Sep-2024	761.20	770.00	770.95	745.00	749.00	750.40	755.65	269870	2039.28	28849	150723	55.85
ABSLBANETF	EQ	23-Sep-2024	54.40	54.95	54.99	54.40	54.82	54.90	54.72	33866	18.53	453	32474	95.89
ABSLLIQUID	EQ	23-Sep-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	20356	203.56	31	18574	91.25
ABSLNN50ET	EQ	23-Sep-2024	78.07	78.91	79.50	78.00	79.50	79.32	78.99	29398	23.22	569	23471	79.84
ABSLPSE	EQ	23-Sep-2024	10.83	11.04	11.04	10.80	10.98	10.97	10.96	272730	29.89	878	220028	80.68
ABSMARINE	SM	23-Sep-2024	270.10	273.90	286.55	270.50	283.95	284.55	281.63	140000	394.28	133	91000	65.00
ACC	EQ	23-Sep-2024	2443.20	2458.40	2500.00	2434.60	2486.00	2486.30	2476.37	357027	8841.31	36053	132820	37.20
ACCELYA	EQ	23-Sep-2024	1780.50	1800.00	1872.00	1799.85	1849.05	1854.15	1849.48	58211	1076.60	7029	22047	37.87
ACCENTMIC	SM	23-Sep-2024	272.85	280.40	280.40	271.00	271.00	271.55	274.37	20000	54.87	37	15000	75.00
ACCORD	SM	23-Sep-2024	34.40	35.00	36.10	35.00	36.10	36.05	35.87	10000	3.59	5	8000	80.00
ACCURACY	BE	23-Sep-2024	9.57	9.37	9.76	9.37	9.76	9.76	9.46	468405	44.33	421	-	-
ACE	EQ	23-Sep-2024	1398.40	1428.60	1464.90	1420.00	1444.80	1444.40	1444.94	857596	12391.71	57644	320254	37.34
ACEINTEG	EQ	23-Sep-2024	35.05	35.05	35.74	32.70	34.38	34.01	34.55	93748	32.39	3080	35754	38.14
ACI	EQ	23-Sep-2024	695.65	699.95	702.00	688.20	690.10	691.00	694.73	187570	1303.10	11501	107039	57.07
ACL	EQ	23-Sep-2024	88.31	89.79	89.80	87.50	88.50	88.32	87.98	31660	27.85	1120	21708	68.57
ACLGATI	EQ	23-Sep-2024	108.92	113.44	116.60	111.35	115.39	114.95	115.14	5267572	6065.08	38256	2326927	44.17
ACSAL	SM	23-Sep-2024	125.80	132.05	132.05	132.05	132.05	132.05	132.05	21000	27.73	7	21000	100.00
ADANIENSOL	EQ	23-Sep-2024	1007.15	1025.20	1040.00	1017.00	1022.20	1025.95	1028.20	2323963	23895.05	76130	1065972	45.87
ADANIENT	EQ	23-Sep-2024	3008.50	3020.00	3070.00	3015.25	3035.00	3043.95	3046.70	897314	27338.48	66944	325411	36.27
ADANIGREEN	EQ	23-Sep-2024	2003.95	2028.95	2042.90	1963.05	2029.95	2031.20	2012.46	3976960	80034.68	97849	2385056	59.97
ADANIPORTS	EQ	23-Sep-2024	1438.70	1448.00	1458.95	1443.85	1457.90	1456.15	1454.00	1139915	16574.42	45678	448621	39.36
ADANIPOWER	EQ	23-Sep-2024	665.15	672.00	674.75	660.50	673.40	672.00	668.16	3398899	22710.09	86592	1143805	33.65
ADFFOODS	EQ	23-Sep-2024	271.90	271.90	276.10	266.65	271.50	271.70	271.91	478271	1300.45	18608	178213	37.26
ADL	BE	23-Sep-2024	121.36	118.14	123.00	115.29	115.29	115.54	117.38	11981	14.06	214	-	-
ADORWELD	EQ	23-Sep-2024	1350.10	1364.00	1385.65	1353.00	1373.00	1368.90	1371.34	12366	169.58	2172	6964	56.32
ADROITINFO	EQ	23-Sep-2024	18.86	19.44	19.44	18.52	18.55	18.56	18.66	20007	3.73	215	13605	68.00
ADROITPP1	E1	23-Sep-2024	5.95	6.15	6.15	5.81	6.00	6.00	5.84	2660	0.16	34	2604	97.89
ADSL	EQ	23-Sep-2024	283.45	285.00	292.95	282.15	287.45	287.85	287.28	455720	1309.20	9233	153705	33.73
ADVANIHOTR	EQ	23-Sep-2024	72.69	72.88	79.80	72.52	79.00	77.99	76.63	787153	603.17	8258	200380	25.46
ADVENZYMES	EQ	23-Sep-2024	538.05	542.00	548.05	511.60	522.00	517.30	526.49	373541	1966.65	18691	160200	42.89
AEGISLOG	EQ	23-Sep-2024	745.80	744.00	775.20	744.00	769.95	766.35	762.98	318987	2433.80	27474	190820	59.82
AEROFLEX	EQ	23-Sep-2024	181.57	181.00	188.90	180.00	182.39	182.45	183.71	1111087	2041.19	19180	426723	38.41
AERON	SM	23-Sep-2024	135.15	138.05	145.90	138.00	142.00	142.50	143.03	153000	218.83	150	114000	74.51
AESTHETIK	SM	23-Sep-2024	77.90	81.95	83.50	76.10	82.00	82.35	80.88	280000	226.46	137	168000	60.00
AETHER	EQ	23-Sep-2024	969.65	969.65	976.80	961.00	970.95	972.20	969.47	51298	497.32	5226	21531	41.97
AFFLE	EQ	23-Sep-2024	1553.35	1560.00	1606.00	1560.00	1580.50	1579.40	1583.79	167761	2656.99	17095	63329	37.75
AFIL	EQ	23-Sep-2024	115.58	115.54	120.60	113.44	115.00	114.85	116.08	405913	471.17	4760	173285	42.69
AGARIND	EQ	23-Sep-2024	1128.65	1143.90	1212.00	1141.00	1203.00	1205.05	1187.04	77098	915.18	7156	42935	55.69
AGI	EQ	23-Sep-2024	874.80	874.95	937.90	874.00	908.00	905.05	913.39	417518	3813.57	28763	150485	36.04
AGIIL	EQ	23-Sep-2024	1042.60	1040.00	1040.00	1002.00	1010.10	1012.95	1011.38	6442	65.15	723	4702	72.99
AGNI	SM	23-Sep-2024	43.00	44.35	44.80	43.50	44.00	44.35	44.27	47500	21.03	19	35000	73.68
AGRITECH	EQ	23-Sep-2024	222.35	222.35	226.90	215.09	217.00	217.34	217.35	18610	40.45	858	10184	54.72
AGROPHOS	EQ	23-Sep-2024	42.84	42.55	44.97	42.55	44.21	44.38	44.46	63214	28.10	1338	35530	56.21
AGSTRA	EQ	23-Sep-2024	104.57	105.00	107.80	103.80	105.50	104.72	105.70	648746	685.74	7686	262134	40.41
AGUL	SM	23-Sep-2024	62.50	62.50	62.50	62.50	62.50	62.50	62.50	2000	1.25	1	2000	100.00
AHL	EQ	23-Sep-2024	364.05	372.80	374.40	357.30	358.00	358.55	363.73	285076	1036.92	3752	144678	50.75
AHLADA	EQ	23-Sep-2024	108.93	111.75	111.75	108.50	108.50	109.04	109.57	35473	38.87	604	21296	60.03
AHLEAST	EQ	23-Sep-2024	139.04	139.06	143.84	138.98	141.50	141.57	141.97	22831	32.41	515	15467	67.75
AHLUCONT	EQ	23-Sep-2024	1222.90	1227.70	1243.00	1192.70	1199.10	1197.70	1209.37	95666	1156.96	9031	54382	56.85
AIAENG	EQ	23-Sep-2024	4294.80	4270.00	4355.55	4270.00	4290.05	4293.70	4302.71	14960	643.69	4892	7285	48.70
AIIL	EQ	23-Sep-2024	1690.20	1720.00	1774.00	1696.05	1704.70	1703.50	1742.00	116695	2032.83	9219	58119	49.80
AIMTRON	ST	23-Sep-2024	436.85	457.00	457.00	427.00	428.00	430.35	438.05	126400	553.69	132	124000	98.10
AIRAN	BE	23-Sep-2024	39.01	39.79	39.80	38.60	39.20	39.20	39.12	101927	39.87	927	-	-
AIROLAM	EQ	23-Sep-2024	132.52	135.53	135.57	131.01	131.49	132.08	132.47	8101	10.73	511	3740	46.17
AIRTELPP	E1	23-Sep-2024	1304.05	1313.90	1340.85	1306.35	1337.20	1337.10	1334.37	147338	1966.03	2464	111626	75.76
AISL	SM	23-Sep-2024	206.60	216.75	216.75	204.90	211.40	211.20	207.33	94800	196.55	51	84000	88.61
AJANTPHARM	EQ	23-Sep-2024	3131.50	3170.00	3179.00	3085.50	3099.95	3105.90	3135.61	100195	3141.72	20073	61413	61.29
AJMERA	EQ	23-Sep-2024	695.60	700.00	738.00	689.55	704.00	705.55	713.97	391703	2796.63	15613	193486	49.40
AJOONI	BE	23-Sep-2024	8.72	8.89	8.89	8.41	8.76	8.62	8.71	853943	74.36	1809	-	-
AKANKSHA	ST	23-Sep-2024	144.05	149.00	150.00	142.50	149.50	149.50	146.77	50000	73.38	22	48000	96.00
AKASH	EQ	23-Sep-2024	36.98	36.70	41.80	36.06	39.75	39.62	40.03	292702	117.18	2513	93409	31.91
AKG	EQ	23-Sep-2024	20.72	20.72	21.19	20.72	20.81	20.91	20.97	94547	19.83	592	78457	82.98
AKI	EQ	23-Sep-2024	21.38	21.89	22.00	21.50	21.95	21.89	21.74	182662	39.72	544	50971	27.90
AKIKO	SM	23-Sep-2024	81.00	82.00	82.00	79.05	79.95	79.95	80.39	16000	12.86	10	14400	90.00
AKSH-RE	BE	23-Sep-2024	0.15	0.15	0.15	0.13	0.13	0.13	0.13	19623623	26.29	2849	-	-
AKSHAR	BE	23-Sep-2024	1.70	1.73	1.73	1.65	1.66	1.65	1.68	1488169	25.04	1727	-	-
AKSHARCHEM	EQ	23-Sep-2024	335.85	334.00	344.55	328.30	339.20	337.65	335.64	11784	39.55	1442	6097	51.74
AKSHOPTFBR	EQ	23-Sep-2024	8.32	8.38	8.46	8.31	8.34	8.36	8.39	190509	15.99	473	132886	69.75
AKUMS	EQ	23-Sep-2024	851.75	858.90	882.95	851.00	854.05	856.25	866.41	124052	1074.80	6069	52794	42.56
AKZOINDIA	EQ	23-Sep-2024	3707.05	3728.75	3728.75	3660.05	3671.00	3681.30	3693.85	4742	175.16	2034	2291	48.31
ALANKIT	EQ	23-Sep-2024	25.94	26.13	26.50	25.51	25.75	25.65	25.80	1453976	375.15	6239	707653	48.67
ALBERTDAVD	BE	23-Sep-2024	1493.60	1508.95	1524.00	1459.00	1500.00	1491.20	1488.88	5962	88.77	492	-	-
ALEMBICLTD	EQ	23-Sep-2024	142.78	142.55	144.89	142.55	143.80	143.51	143.77	546660	785.93	12087	255475	46.73
ALICON	EQ	23-Sep-2024	1373.20	1383.00	1405.45	1299.00	1346.00	1338.80	1334.71	52149	696.04	6308	22701	43.53
ALKALI	EQ	23-Sep-2024	124.70	124.70	127.20	122.50	123.75	122.97	123.66	18296	22.62	680	11720	64.06
ALKEM	EQ	23-Sep-2024	6086.75	6111.00	6135.00	5966.05	5976.25	5982.45	6022.95	99302	5980.91	20127	56378	56.77
ALKYLAMINE	EQ	23-Sep-2024	2396.25	2432.85	2440.95	2355.00	2395.00	2395.60	2388.77	118250	2824.72	15428	36477	30.85
ALLCARGO	EQ	23-Sep-2024	65.62	66.22	69.34	65.80	67.61	67.68	68.04	7784673	5296.37	35613	2386076	30.65
ALLETEC	SM	23-Sep-2024	442.80	442.80	444.75	430.50	437.90	434.75	434.63	28000	121.70	69	18800	67.14
ALLSEC	EQ	23-Sep-2024	1121.40	1120.00	1129.75	1105.05	1115.00	1107.80	1110.82	9801	108.87	1901	6129	62.53
ALMONDZ	BE	23-Sep-2024	30.79	31.80	31.80	30.10	30.74	30.62	30.82	148000	45.61	387	-	-
ALOKINDS	EQ	23-Sep-2024	25.41	25.49	26.33	25.43	25.84	25.78	25.99	13863748	3602.72	29015	2957662	21.33
ALPA	EQ	23-Sep-2024	112.97	113.11	121.90	113.00	117.00	117.02	118.42	224604	265.97	4572	79870	35.56
ALPEXSOLAR	ST	23-Sep-2024	836.50	836.00	836.00	800.00	808.00	809.60	811.76	37600	305.22	93	36000	95.74
ALPHA	EQ	23-Sep-2024	58.30	59.38	59.38	58.52	59.00	59.02	58.98	1404738	828.49	6151	1029844	73.31
ALPHAETF	EQ	23-Sep-2024	28.26	28.60	28.79	28.27	28.68	28.73	28.62	1358223	388.68	3936	1089081	80.18
ALPHAGEO	BE	23-Sep-2024	415.35	417.00	424.70	410.00	415.00	411.25	414.27	6630	27.47	219	-	-
ALPL30IETF	EQ	23-Sep-2024	31.61	31.61	32.01	31.61	31.90	31.96	31.86	1903257	606.40	3107	1065786	56.00
ALPSINDUS	BE	23-Sep-2024	3.57	3.49	3.50	3.49	3.50	3.50	3.49	45029	1.57	76	-	-
ALUWIND	ST	23-Sep-2024	64.00	64.00	67.20	62.00	67.20	67.20	63.90	63000	40.26	21	54000	85.71
AMBANIORGO	SM	23-Sep-2024	92.00	88.10	92.00	88.05	92.00	92.00	90.80	7000	6.36	7	6000	85.71
AMBER	EQ	23-Sep-2024	4347.55	4420.00	5187.95	4382.35	4924.00	4994.65	4894.12	3005187	147077.36	249517	330444	11.00
AMBEY	SM	23-Sep-2024	64.70	66.55	73.00	66.20	71.50	70.80	70.26	158000	111.01	79	106000	67.09
AMBICAAGAR	EQ	23-Sep-2024	29.34	30.79	30.79	28.81	29.11	29.16	29.48	20413	6.02	426	8710	42.67
AMBIKCO	EQ	23-Sep-2024	1751.40	1756.65	1763.30	1717.05	1721.15	1725.55	1731.89	16619	287.82	2891	10347	62.26
AMBUJACEM	EQ	23-Sep-2024	616.55	620.00	624.00	617.10	621.75	622.05	620.88	1601273	9942.04	49165	949008	59.27
AMDIND	EQ	23-Sep-2024	73.56	76.00	76.00	73.70	73.80	74.02	74.27	13722	10.19	367	8020	58.45
AMEYA	SM	23-Sep-2024	105.45	101.85	103.00	101.00	103.00	102.75	102.24	36000	36.81	17	24000	66.67
AMIABLE	SM	23-Sep-2024	86.10	86.80	86.80	86.75	86.75	86.75	86.77	4800	4.16	3	4800	100.00
AMIORG	EQ	23-Sep-2024	1631.30	1650.00	1721.95	1649.00	1688.00	1683.00	1693.47	539830	9141.88	50637	238809	44.24
AMJLAND	BE	23-Sep-2024	49.81	51.00	51.00	49.25	50.00	49.86	49.90	17252	8.61	147	-	-
AMNPLST	EQ	23-Sep-2024	315.90	322.15	322.15	312.85	317.50	314.95	316.94	8897	28.20	753	5226	58.74
AMRUTANJAN	EQ	23-Sep-2024	801.50	801.50	811.00	789.15	794.65	791.80	797.80	24488	195.37	2629	12938	52.83
ANANDRATHI	EQ	23-Sep-2024	3899.50	3904.20	3925.95	3844.05	3873.60	3882.80	3874.90	13747	532.68	4000	6073	44.18
ANANTRAJ	EQ	23-Sep-2024	722.85	729.95	748.00	718.35	740.00	741.40	736.89	3673355	27068.49	72645	1956074	53.25
ANDHRAPAP	EQ	23-Sep-2024	103.85	104.10	106.45	104.10	105.85	105.70	105.36	238110	250.86	5166	145111	60.94
ANDHRSUGAR	EQ	23-Sep-2024	110.42	110.98	111.98	110.01	110.38	110.25	110.96	201006	223.04	6771	103599	51.54
ANGELONE	EQ	23-Sep-2024	2590.80	2608.90	2647.65	2581.30	2615.00	2616.55	2616.28	694321	18165.36	54335	220257	31.72
ANIKINDS	BE	23-Sep-2024	82.65	80.99	80.99	80.99	80.99	80.99	80.99	5372	4.35	36	-	-
ANKITMETAL	BE	23-Sep-2024	3.61	3.42	3.42	3.42	3.42	3.42	3.42	37269	1.27	93	-	-
ANLON	ST	23-Sep-2024	405.00	415.00	415.05	400.00	412.00	411.95	405.47	6800	27.57	17	6800	100.00
ANMOL	BE	23-Sep-2024	30.35	30.40	30.95	30.40	30.95	30.95	30.68	24463	7.51	113	-	-
ANNAPURNA	SM	23-Sep-2024	415.80	420.15	443.00	418.00	438.90	441.20	434.57	348000	1512.30	452	299500	86.06
ANSALAPI	BZ	23-Sep-2024	14.84	15.40	15.58	14.09	14.36	14.14	14.87	248771	36.99	503	-	-
ANTGRAPHIC	BE	23-Sep-2024	2.22	2.17	2.17	2.17	2.17	2.17	2.17	171195	3.71	257	-	-
ANUP	EQ	23-Sep-2024	2226.75	2259.95	2266.25	2199.05	2250.00	2254.50	2234.30	16726	373.71	4936	7789	46.57
ANURAS	EQ	23-Sep-2024	747.90	750.80	751.70	743.00	746.95	746.50	746.38	30316	226.27	2928	18049	59.54
APARINDS	EQ	23-Sep-2024	9417.85	9650.00	9830.05	9370.85	9785.00	9806.85	9684.58	162331	15721.08	35252	57369	35.34
APCL	EQ	23-Sep-2024	171.98	172.56	175.50	170.82	174.90	173.54	173.55	17469	30.32	717	7312	41.86
APCOTEXIND	EQ	23-Sep-2024	438.35	438.35	442.20	433.00	433.00	437.60	437.46	19442	85.05	1538	11072	56.95
APEX	EQ	23-Sep-2024	251.45	251.85	254.55	248.80	251.25	251.80	252.27	117141	295.51	5667	57007	48.67
APLAPOLLO	EQ	23-Sep-2024	1439.65	1445.00	1448.75	1407.40	1425.00	1425.85	1421.95	407590	5795.73	41503	229702	56.36
APLLTD	EQ	23-Sep-2024	1114.95	1125.00	1169.55	1125.00	1164.00	1165.20	1148.09	168876	1938.84	16142	55736	33.00
APOLLO	EQ	23-Sep-2024	107.21	107.26	109.54	106.21	108.00	107.95	108.32	2297921	2489.21	12877	962506	41.89
APOLLOHOSP	EQ	23-Sep-2024	7082.65	7090.40	7182.00	7090.40	7150.00	7152.80	7155.04	254282	18193.98	30084	142054	55.86
APOLLOPIPE	EQ	23-Sep-2024	599.85	603.55	610.95	594.60	597.00	598.80	602.58	55809	336.30	4944	38138	68.34
APOLLOTYRE	EQ	23-Sep-2024	515.60	516.95	522.95	515.80	520.30	520.05	519.89	848202	4409.70	23040	255472	30.12
APOLSINHOT	EQ	23-Sep-2024	1611.75	1658.00	1674.25	1600.00	1608.10	1612.35	1623.22	2218	36.00	493	1415	63.80
APRAMEYA	SM	23-Sep-2024	59.00	60.50	61.50	60.00	61.50	61.50	61.14	28000	17.12	13	26000	92.86
APS	ST	23-Sep-2024	441.20	441.20	451.50	432.50	435.05	435.05	440.12	21500	94.63	36	17500	81.40
APTECHT	EQ	23-Sep-2024	218.68	219.95	223.50	218.00	218.50	218.44	219.63	198447	435.85	5908	75602	38.10
APTUS	EQ	23-Sep-2024	361.20	363.55	375.00	359.20	369.75	371.20	369.59	2683951	9919.73	70318	1304682	48.61
ARABIAN	SM	23-Sep-2024	104.00	101.60	101.60	94.50	97.00	97.20	98.70	28000	27.64	13	24000	85.71
ARCHIDPLY	BE	23-Sep-2024	132.88	131.50	134.79	131.00	131.00	131.27	131.67	7812	10.29	120	-	-
ARCHIES	EQ	23-Sep-2024	29.74	30.29	31.88	29.66	31.68	31.34	31.08	224137	69.67	1415	131043	58.47
ARE&M	EQ	23-Sep-2024	1381.10	1401.00	1413.10	1372.65	1380.00	1375.20	1386.86	485331	6730.84	37542	316061	65.12
ARENTERP	BE	23-Sep-2024	48.73	50.00	50.00	47.71	48.00	48.00	48.09	2624	1.26	40	-	-
ARHAM	SM	23-Sep-2024	139.90	139.95	153.85	136.65	153.85	153.85	151.16	123000	185.93	110	86000	69.92
ARIES	EQ	23-Sep-2024	265.40	267.40	274.50	264.75	273.25	271.60	269.94	68822	185.78	2385	38204	55.51
ARIHANTACA	SM	23-Sep-2024	180.40	182.00	186.80	182.00	186.80	185.20	184.44	12000	22.13	15	12000	100.00
ARIHANTCAP	EQ	23-Sep-2024	110.47	111.30	112.54	106.05	108.50	108.74	108.99	546703	595.88	4388	277377	50.74
ARIHANTSUP	EQ	23-Sep-2024	352.10	354.00	378.00	353.00	374.95	374.30	369.50	326062	1204.81	6899	208633	63.99
ARISTO	SM	23-Sep-2024	109.00	108.00	108.00	102.00	102.00	102.00	105.68	9600	10.14	6	9600	100.00
ARMANFIN	EQ	23-Sep-2024	1824.05	1855.95	1860.00	1785.00	1787.55	1789.60	1804.96	61329	1106.96	9535	39137	63.81
AROGRANITE	EQ	23-Sep-2024	57.47	57.47	62.00	56.72	61.75	61.45	60.58	137195	83.12	1895	76758	55.95
ARROWGREEN	EQ	23-Sep-2024	832.35	850.00	865.00	835.00	840.00	837.10	839.69	35610	299.02	2113	24032	67.49
ARSHIYA	BE	23-Sep-2024	4.60	4.37	4.37	4.37	4.37	4.37	4.37	74819	3.27	60	-	-
ARSSINFRA	BE	23-Sep-2024	18.70	19.18	19.63	18.75	19.63	19.63	19.51	7605	1.48	48	-	-
ARTEMISMED	EQ	23-Sep-2024	288.85	293.00	293.00	288.75	290.00	290.10	290.51	74735	217.11	2923	45690	61.14
ARTNIRMAN	BE	23-Sep-2024	64.24	62.64	65.30	62.64	62.80	62.80	64.04	907	0.58	16	-	-
ARVEE	BE	23-Sep-2024	181.50	182.00	186.00	181.00	182.00	182.00	181.84	422	0.77	24	-	-
ARVIND	EQ	23-Sep-2024	400.00	399.95	408.35	396.15	398.45	397.60	400.96	311670	1249.67	9322	160394	51.46
ARVINDFASN	EQ	23-Sep-2024	587.55	594.75	612.75	586.40	607.00	608.05	601.07	897224	5392.93	39600	572554	63.81
ARVSMART	EQ	23-Sep-2024	735.20	739.10	760.55	731.80	758.00	754.50	749.21	71717	537.31	7641	32673	45.56
ASAHIINDIA	EQ	23-Sep-2024	777.55	777.55	833.95	777.55	824.00	820.65	818.08	3462434	28325.36	107265	307480	8.88
ASAHISONG	BE	23-Sep-2024	488.55	470.55	504.00	464.15	472.95	467.90	466.12	20408	95.12	460	-	-
ASAL	EQ	23-Sep-2024	785.35	791.45	798.80	775.00	781.25	781.55	787.73	32815	258.50	2608	16826	51.28
ASALCBR	EQ	23-Sep-2024	983.25	999.00	1031.05	996.15	1004.00	1002.05	1005.73	61953	623.08	5056	31258	50.45
ASHALOG	SM	23-Sep-2024	125.80	125.00	129.90	125.00	128.65	128.30	127.33	31000	39.47	31	26000	83.87
ASHAPURMIN	EQ	23-Sep-2024	311.10	315.00	315.00	305.05	307.50	307.05	308.74	252813	780.53	9342	154974	61.30
ASHIANA	EQ	23-Sep-2024	345.10	344.60	350.00	338.05	341.00	340.55	340.92	73785	251.54	4610	38312	51.92
ASHIMASYN	BE	23-Sep-2024	34.00	34.00	34.00	33.32	33.32	33.32	33.46	45475	15.22	179	-	-
ASHOKA	EQ	23-Sep-2024	235.66	236.75	241.43	236.10	238.00	238.52	238.50	847908	2022.26	19717	410120	48.37
ASHOKAMET	EQ	23-Sep-2024	19.60	19.56	20.20	19.56	20.20	20.01	19.93	84992	16.94	562	61924	72.86
ASHOKLEY	EQ	23-Sep-2024	237.85	238.50	240.00	235.05	237.30	236.45	237.43	11199584	26590.66	104634	5990013	53.48
ASIANENE	EQ	23-Sep-2024	375.80	357.05	369.00	357.05	364.00	361.40	360.78	357420	1289.50	3647	190194	53.21
ASIANHOTNR	EQ	23-Sep-2024	172.07	170.13	179.90	169.41	179.90	177.83	176.94	2068	3.66	342	1094	52.90
ASIANPAINT	EQ	23-Sep-2024	3306.95	3316.95	3324.90	3273.20	3274.00	3277.45	3287.56	522775	17186.55	49884	338970	64.84
ASIANTILES	EQ	23-Sep-2024	85.62	85.96	87.56	84.80	86.50	86.54	86.43	1578476	1364.34	11548	719414	45.58
ASKAUTOLTD	EQ	23-Sep-2024	458.80	458.80	471.00	458.20	470.50	469.25	464.76	254680	1183.66	8775	111264	43.69
ASLIND	SM	23-Sep-2024	53.00	50.35	50.35	50.35	50.35	50.35	50.35	2000	1.01	1	2000	100.00
ASMS	EQ	23-Sep-2024	22.52	23.40	23.64	23.11	23.64	23.64	23.62	666583	157.44	908	495407	74.32
ASPINWALL	EQ	23-Sep-2024	293.30	293.00	299.50	293.00	297.00	297.10	297.21	12305	36.57	562	8448	68.66
ASPIRE	SM	23-Sep-2024	77.65	77.65	77.65	73.00	74.95	73.65	74.33	90000	66.90	44	72000	80.00
ASTEC	EQ	23-Sep-2024	1233.80	1244.00	1269.00	1199.65	1208.90	1202.10	1216.90	176904	2152.74	6730	112675	63.69
ASTERDM	EQ	23-Sep-2024	421.25	427.65	431.85	421.00	421.00	422.35	426.40	711946	3035.76	19828	294136	41.31
ASTRAL	EQ	23-Sep-2024	1927.90	1947.00	1981.75	1939.35	1976.95	1972.40	1968.41	1140689	22453.45	71718	509459	44.66
ASTRAMICRO	EQ	23-Sep-2024	916.05	921.40	929.00	906.15	910.35	912.80	913.24	147088	1343.27	16189	70455	47.90
ASTRAZEN	EQ	23-Sep-2024	6872.95	6938.90	6974.95	6721.80	6742.00	6748.10	6818.67	7924	540.31	2272	3136	39.58
ASTRON	EQ	23-Sep-2024	23.22	24.10	24.10	22.50	22.89	22.66	22.82	52486	11.98	329	26372	50.25
ATALREAL	BE	23-Sep-2024	8.16	8.40	8.45	8.00	8.32	8.23	8.24	328835	27.08	685	-	-
ATAM	EQ	23-Sep-2024	152.51	153.30	153.72	151.00	151.10	151.35	151.75	22837	34.65	1139	15233	66.70
ATFL	EQ	23-Sep-2024	806.80	801.90	834.95	800.10	821.05	823.80	822.30	40888	336.22	3698	28830	70.51
ATGL	EQ	23-Sep-2024	788.70	845.00	855.00	822.95	829.70	835.35	837.74	6122329	51289.10	177985	668878	10.93
ATL	EQ	23-Sep-2024	44.67	44.89	45.89	44.89	45.40	45.25	45.37	423084	191.94	3817	224934	53.17
ATLANTAA	BE	23-Sep-2024	63.17	64.43	64.43	64.43	64.43	64.43	64.43	77461	49.91	70	-	-
ATMASTCO	ST	23-Sep-2024	276.30	284.00	284.00	268.00	271.00	272.00	271.66	45600	123.88	57	44800	98.25
ATUL	EQ	23-Sep-2024	7670.25	7711.50	7721.90	7610.05	7629.60	7637.80	7656.53	29936	2292.06	6949	14369	48.00
ATULAUTO	BE	23-Sep-2024	648.25	650.00	660.00	640.00	650.00	649.25	650.22	21787	141.66	850	-	-
AUBANK	EQ	23-Sep-2024	731.30	732.00	738.30	723.85	734.15	735.75	733.05	1560148	11436.74	57662	379638	24.33
AURDIS	SM	23-Sep-2024	368.05	375.50	375.50	375.45	375.45	375.45	375.49	4500	16.90	9	4000	88.89
AURIONPRO	EQ	23-Sep-2024	1628.90	1631.00	1710.30	1631.00	1710.30	1710.30	1708.43	78806	1346.34	1451	53944	68.45
AUROIMPEX	SM	23-Sep-2024	81.45	82.00	83.50	81.20	82.85	82.00	82.32	16000	13.17	10	11200	70.00
AUROPHARMA	EQ	23-Sep-2024	1496.35	1498.00	1510.50	1470.00	1480.60	1480.95	1486.78	2358329	35063.26	75923	1279016	54.23
AURUM	BE	23-Sep-2024	217.11	219.90	221.90	215.05	220.00	219.94	219.38	61948	135.90	351	-	-
AURUMPP1	X1	23-Sep-2024	171.75	175.00	175.00	173.00	174.80	173.15	174.89	7345	12.85	18	7345	100.00
AUSL	ST	23-Sep-2024	61.60	62.85	62.85	59.00	61.75	60.95	60.92	848000	516.59	74	838000	98.82
AUSOMENT	BE	23-Sep-2024	94.00	94.50	98.70	94.50	98.67	98.67	98.48	7537	7.42	48	-	-
AUTOAXLES	EQ	23-Sep-2024	1908.50	1927.15	1927.45	1901.00	1910.10	1909.00	1914.34	8053	154.16	1458	5631	69.92
AUTOBEES	EQ	23-Sep-2024	268.87	270.58	273.25	269.00	273.00	273.05	272.05	364718	992.23	4532	240931	66.06
AUTOIETF	EQ	23-Sep-2024	26.91	27.69	27.69	26.91	27.32	27.33	27.24	1043380	284.20	4612	784029	75.14
AUTOIND	EQ	23-Sep-2024	137.94	139.39	140.14	137.92	138.00	138.76	139.15	103246	143.67	2753	59830	57.95
AVADHSUGAR	EQ	23-Sep-2024	777.60	782.50	792.00	746.70	780.00	779.20	770.97	310842	2396.50	21154	75437	24.27
AVALON	EQ	23-Sep-2024	581.75	583.00	588.95	563.20	566.20	568.40	577.97	198278	1145.98	15285	86011	43.38
AVANTEL	EQ	23-Sep-2024	172.31	173.95	173.95	170.01	172.09	172.07	172.19	407143	701.05	7913	253943	62.37
AVANTIFEED	EQ	23-Sep-2024	672.25	676.00	679.60	668.60	674.00	672.80	673.06	192703	1297.00	12884	72088	37.41
AVG	EQ	23-Sep-2024	439.05	449.00	452.00	435.00	435.00	435.80	438.96	25334	111.21	2393	14702	58.03
AVONMORE	BE	23-Sep-2024	16.90	16.56	16.56	16.56	16.56	16.56	16.56	38569	6.39	76	-	-
AVPINFRA	SM	23-Sep-2024	161.55	164.90	169.00	161.55	168.00	167.90	165.88	83200	138.01	52	52800	63.46
AVROIND	BE	23-Sep-2024	163.82	162.00	168.00	156.05	167.00	166.18	164.01	38853	63.72	254	-	-
AVTNPL	EQ	23-Sep-2024	90.03	90.25	91.35	88.88	89.99	89.42	89.83	168849	151.67	3276	84500	50.04
AWFIS	EQ	23-Sep-2024	722.95	727.90	738.00	717.00	727.45	729.65	728.75	217249	1583.20	15856	80471	37.04
AWHCL	EQ	23-Sep-2024	697.50	703.00	723.90	695.15	719.30	719.05	712.48	115076	819.90	5696	68913	59.88
AWL	EQ	23-Sep-2024	346.20	349.00	355.40	348.40	351.60	351.35	351.75	1485356	5224.80	22515	525729	35.39
AXISBANK	EQ	23-Sep-2024	1245.00	1251.50	1252.45	1240.55	1246.00	1246.80	1246.62	5462814	68100.67	159179	3026691	55.41
AXISBNKETF	EQ	23-Sep-2024	547.98	548.91	555.00	548.59	552.17	552.93	552.55	47232	260.98	147	31227	66.11
AXISBPSETF	EQ	23-Sep-2024	12.00	12.35	12.35	11.80	12.02	12.00	12.00	2530805	303.70	543	2522995	99.69
AXISCADES	EQ	23-Sep-2024	559.10	566.05	596.75	560.50	583.00	581.80	585.62	422345	2473.35	14883	224459	53.15
AXISCETF	EQ	23-Sep-2024	130.31	133.57	133.57	130.31	131.00	132.22	132.06	3298	4.36	132	2308	69.98
AXISGOLD	EQ	23-Sep-2024	62.74	64.60	64.60	62.87	63.14	63.11	63.10	191807	121.03	1568	135488	70.64
AXISHCETF	EQ	23-Sep-2024	148.38	152.85	152.85	148.38	148.38	149.15	148.92	6005	8.94	186	3841	63.96
AXISILVER	EQ	23-Sep-2024	89.26	89.77	89.80	87.68	88.59	88.21	89.28	61844	55.22	395	44441	71.86
AXISNIFTY	EQ	23-Sep-2024	279.02	287.40	287.40	279.64	280.38	280.53	280.39	6602	18.51	167	6208	94.03
AXISTECETF	EQ	23-Sep-2024	448.73	462.20	462.20	443.39	450.00	446.35	447.00	7164	32.02	283	4799	66.99
AXITA	EQ	23-Sep-2024	17.32	17.69	17.70	16.90	17.09	17.05	17.10	8346340	1427.56	19758	2626232	31.47
AXSENSEX	EQ	23-Sep-2024	85.60	85.95	86.44	85.54	85.54	85.91	86.20	762	0.66	69	489	64.17
AYMSYNTEX	BE	23-Sep-2024	197.07	201.01	201.01	201.01	201.01	201.01	201.01	5945	11.95	53	-	-
AZAD	EQ	23-Sep-2024	1490.15	1509.90	1509.90	1470.30	1493.70	1491.90	1486.91	145527	2163.86	16637	65446	44.97
BABAFP	SM	23-Sep-2024	55.75	55.50	57.50	55.50	57.40	57.40	56.87	43200	24.57	27	33600	77.78
BAFNAPH	BE	23-Sep-2024	77.08	80.93	80.93	77.08	80.93	80.93	79.93	38197	30.53	54	-	-
BAGFILMS	EQ	23-Sep-2024	10.59	10.78	10.94	10.15	10.39	10.37	10.59	619322	65.61	1742	355393	57.38
BAHETI	SM	23-Sep-2024	375.40	375.00	386.00	370.00	370.00	370.05	375.02	10500	39.38	14	9750	92.86
BAIDFIN	BE	23-Sep-2024	15.40	15.49	15.68	15.00	15.50	15.49	15.25	365387	55.73	809	-	-
BAJAJ-AUTO	EQ	23-Sep-2024	11941.70	12000.00	12380.00	12000.00	12378.55	12338.95	12221.38	735579	89897.91	91148	340254	46.26
BAJAJCON	EQ	23-Sep-2024	256.20	256.30	258.10	252.10	254.00	253.65	254.93	270315	689.10	9782	150688	55.75
BAJAJELEC	EQ	23-Sep-2024	986.60	994.20	994.25	978.00	980.60	981.15	982.56	43160	424.07	3379	26686	61.83
BAJAJFINSV	EQ	23-Sep-2024	1916.80	1929.85	1934.00	1914.60	1917.05	1919.95	1924.38	1118846	21530.85	68299	499950	44.68
BAJAJHCARE	EQ	23-Sep-2024	378.40	377.50	404.40	371.10	389.50	389.35	392.29	1306051	5123.51	25188	285922	21.89
BAJAJHFL	EQ	23-Sep-2024	163.73	165.75	166.75	160.40	161.70	161.63	162.64	33914099	55158.22	294287	13880382	40.93
BAJAJHIND	EQ	23-Sep-2024	38.73	39.00	39.57	38.51	39.30	39.14	39.15	9582628	3751.34	37913	3434029	35.84
BAJAJHLDNG	EQ	23-Sep-2024	11163.40	11164.20	11277.00	10950.00	11087.80	11085.35	11077.47	40331	4467.65	13703	17440	43.24
BAJEL	EQ	23-Sep-2024	239.90	240.00	246.20	238.15	239.75	239.70	242.52	225209	546.18	7691	120629	53.56
BAJFINANCE	EQ	23-Sep-2024	7582.45	7625.75	7635.95	7531.70	7590.00	7595.10	7583.00	573497	43488.27	63656	312555	54.50
BALAJEE	BE	23-Sep-2024	83.54	83.54	86.99	82.00	85.00	85.02	84.17	848299	714.01	5479	-	-
BALAJITELE	BE	23-Sep-2024	65.82	66.50	66.84	64.00	66.00	66.00	65.59	99499	65.26	466	-	-
BALAMINES	EQ	23-Sep-2024	2306.25	2309.95	2326.50	2280.00	2317.95	2314.90	2301.46	54379	1251.51	7404	19751	36.32
BALAXI	EQ	23-Sep-2024	110.83	111.40	114.30	109.00	111.50	111.93	111.33	89632	99.78	1910	51705	57.69
BALCO	SM	23-Sep-2024	61.20	62.25	62.90	61.05	61.60	62.25	62.10	15600	9.69	13	7200	46.15
BALKRISHNA	EQ	23-Sep-2024	26.78	27.05	28.18	27.05	27.83	27.98	27.83	436537	121.50	2405	238412	54.61
BALKRISIND	EQ	23-Sep-2024	3077.90	3095.00	3155.80	3068.55	3128.10	3129.45	3110.72	134339	4178.92	12802	79788	59.39
BALMLAWRIE	EQ	23-Sep-2024	266.05	267.80	268.00	260.65	263.70	263.25	263.70	293210	773.21	9083	157114	53.58
BALPHARMA	BE	23-Sep-2024	127.32	132.00	132.70	128.00	130.00	130.71	130.93	19352	25.34	212	-	-
BALRAMCHIN	EQ	23-Sep-2024	594.20	594.00	602.00	586.25	597.00	595.40	596.26	2188697	13050.24	40863	907933	41.48
BALUFORGE	EQ	23-Sep-2024	729.95	739.80	817.00	731.75	810.90	800.25	775.34	1954339	15152.71	67378	674770	34.53
BANARBEADS	EQ	23-Sep-2024	97.99	99.99	103.19	98.98	99.05	99.59	101.37	19243	19.51	495	10543	54.79
BANARISUG	EQ	23-Sep-2024	3294.70	3316.00	3623.80	3268.05	3504.00	3509.50	3503.96	27363	958.79	5004	13701	50.07
BANCOINDIA	EQ	23-Sep-2024	688.70	688.10	698.80	674.65	679.00	677.00	682.24	64668	441.19	5723	32908	50.89
BANDHANBNK	EQ	23-Sep-2024	210.04	210.50	215.44	208.00	212.70	212.82	211.76	15053282	31876.11	72780	6179870	41.05
BANG	EQ	23-Sep-2024	57.86	58.00	58.80	54.30	55.31	55.51	55.64	108101	60.14	1523	66174	61.21
BANKA	EQ	23-Sep-2024	120.61	120.10	124.88	118.00	118.05	118.71	119.55	12086	14.45	434	6621	54.78
BANKBARODA	EQ	23-Sep-2024	235.50	237.30	245.40	236.00	244.15	244.50	242.91	16696706	40557.90	118576	6848508	41.02
BANKBEES	EQ	23-Sep-2024	550.68	553.99	557.90	550.73	556.50	556.57	554.38	1188229	6587.31	12661	742534	62.49
BANKBETF	EQ	23-Sep-2024	53.94	54.50	54.50	53.40	54.34	54.35	54.29	96307	52.29	340	29028	30.14
BANKETF	EQ	23-Sep-2024	542.41	542.41	547.40	542.24	544.46	546.46	545.74	58072	316.92	2183	53575	92.26
BANKETFADD	EQ	23-Sep-2024	54.36	55.72	55.72	54.02	54.63	54.73	54.71	22915	12.54	205	22029	96.13
BANKIETF	EQ	23-Sep-2024	54.57	54.89	55.19	54.48	55.00	55.08	54.93	530293	291.28	1845	326516	61.57
BANKINDIA	EQ	23-Sep-2024	110.30	111.15	113.59	110.30	112.45	112.39	112.24	6797090	7629.09	56615	3020427	44.44
BANKNIFTY1	EQ	23-Sep-2024	551.05	551.05	557.01	550.26	555.00	555.38	554.52	51428	285.18	703	40117	78.01
BANSALWIRE	EQ	23-Sep-2024	427.70	427.70	435.00	418.70	420.50	420.65	424.77	221737	941.88	6778	99295	44.78
BANSWRAS	EQ	23-Sep-2024	143.75	143.85	148.00	143.08	144.90	144.11	144.65	36976	53.49	773	27476	74.31
BARBEQUE	EQ	23-Sep-2024	630.10	627.10	667.70	627.10	639.00	639.60	651.87	254385	1658.27	17054	90220	35.47
BASF	EQ	23-Sep-2024	6726.30	6780.05	6811.70	6668.55	6745.05	6728.40	6729.33	8529	573.94	3068	4707	55.19
BASILIC	ST	23-Sep-2024	474.20	474.20	495.00	474.20	489.90	489.65	488.20	27600	134.74	78	26700	96.74
BASML	BE	23-Sep-2024	61.09	61.11	62.40	58.10	59.50	60.00	59.83	322847	193.16	887	-	-
BATAINDIA	EQ	23-Sep-2024	1426.10	1440.00	1440.00	1424.55	1429.00	1428.80	1430.43	112964	1615.87	8063	40640	35.98
BAWEJA	SM	23-Sep-2024	76.10	77.00	82.00	77.00	81.10	81.55	79.91	31200	24.93	36	25600	82.05
BAYERCROP	EQ	23-Sep-2024	6246.10	6250.00	6257.90	6151.00	6227.60	6238.15	6221.36	16399	1020.24	4213	9591	58.49
BBETF0432	EQ	23-Sep-2024	1187.87	1194.00	1194.00	1188.50	1188.50	1188.50	1192.27	80	0.95	10	72	90.00
BBL	EQ	23-Sep-2024	4594.35	4650.00	4769.70	4592.80	4705.00	4689.45	4684.42	16664	780.61	3796	6283	37.70
BBNPNBETF	EQ	23-Sep-2024	53.75	53.77	54.11	53.70	54.00	54.05	53.83	202981	109.26	78	202931	99.98
BBNPPGOLD	EQ	23-Sep-2024	72.95	72.95	73.40	72.95	73.35	73.35	73.35	1630	1.20	37	1578	96.81
BBOX	BE	23-Sep-2024	505.15	507.25	530.30	502.00	529.00	522.10	514.79	237342	1221.80	3026	-	-
BBTC	EQ	23-Sep-2024	2628.90	2672.30	2677.95	2591.55	2611.00	2601.65	2622.91	45777	1200.69	7439	19304	42.17
BBTCL	EQ	23-Sep-2024	233.27	234.00	234.98	227.36	227.75	230.73	231.73	3095	7.17	229	2189	70.73
BCG	BZ	23-Sep-2024	9.16	9.61	9.61	9.16	9.61	9.61	9.59	4496551	431.31	4986	-	-
BCLIND	EQ	23-Sep-2024	64.83	66.00	68.40	64.36	64.92	64.95	65.57	12071092	7915.52	33757	4144222	34.33
BCONCEPTS	EQ	23-Sep-2024	659.65	658.10	689.80	651.05	669.95	671.15	666.48	12812	85.39	2755	5926	46.25
BDL	EQ	23-Sep-2024	1149.40	1164.00	1183.00	1154.65	1165.00	1162.75	1166.26	930169	10848.16	43612	419441	45.09
BEACON	SM	23-Sep-2024	112.05	120.70	130.00	120.70	129.00	128.80	125.71	490000	615.97	234	332000	67.76
BEARDSELL	EQ	23-Sep-2024	42.67	43.55	44.88	42.61	42.80	43.00	43.65	158274	69.09	1229	78820	49.80
BECTORFOOD	EQ	23-Sep-2024	2115.70	2044.10	2098.00	1975.30	1987.00	1989.80	2024.56	365135	7392.38	47521	178741	48.95
BEDMUTHA	EQ	23-Sep-2024	208.48	208.98	217.42	208.98	211.10	212.17	213.09	9189	19.58	488	5310	57.79
BEL	EQ	23-Sep-2024	277.35	280.00	286.70	278.65	286.50	286.30	283.71	19445968	55171.03	165132	9186256	47.24
BEML	EQ	23-Sep-2024	3739.45	3774.00	3850.50	3766.05	3831.75	3830.45	3818.32	190382	7269.39	26232	61936	32.53
BEPL	EQ	23-Sep-2024	154.14	155.49	164.50	155.17	164.10	163.72	161.15	3091480	4981.98	37962	1151237	37.24
BERGEPAINT	EQ	23-Sep-2024	622.85	623.25	624.00	611.00	614.05	614.85	617.59	1379254	8518.08	41807	623058	45.17
BESTAGRO	EQ	23-Sep-2024	583.80	588.05	606.60	569.15	577.00	574.85	577.06	110765	639.18	6480	58038	52.40
BETA	SM	23-Sep-2024	1699.15	1729.00	1730.00	1680.00	1699.95	1699.95	1699.68	3800	64.59	31	3600	94.74
BEWLTD	SM	23-Sep-2024	1390.00	1417.80	1417.80	1391.05	1412.90	1412.85	1411.65	1625	22.94	12	1250	76.92
BFINVEST	EQ	23-Sep-2024	589.15	592.70	659.45	590.35	639.15	648.00	636.81	478210	3045.28	16775	105253	22.01
BFSI	EQ	23-Sep-2024	25.37	25.77	25.77	25.37	25.58	25.57	25.51	716355	182.71	3082	507990	70.91
BFUTILITIE	EQ	23-Sep-2024	763.55	768.00	914.00	765.05	905.40	898.20	858.66	2856921	24531.33	88136	1062209	37.18
BGLOBAL	BZ	23-Sep-2024	3.12	3.02	3.24	2.96	3.19	3.08	3.08	22138	0.68	68	-	-
BGRENERGY	BE	23-Sep-2024	50.37	51.37	51.37	51.37	51.37	51.37	51.37	93412	47.99	267	-	-
BHAGCHEM	EQ	23-Sep-2024	362.35	366.40	380.85	360.80	370.00	369.60	372.32	129981	483.95	3327	81312	62.56
BHAGERIA	EQ	23-Sep-2024	249.57	246.35	248.79	237.57	248.50	247.20	243.94	99120	241.80	5291	45410	45.81
BHAGYANGR	EQ	23-Sep-2024	102.98	104.00	104.00	101.65	102.99	102.55	102.77	45558	46.82	1568	24148	53.00
BHANDARI	EQ	23-Sep-2024	7.12	7.20	7.28	7.01	7.04	7.05	7.13	1020944	72.77	2215	620271	60.75
BHARATFORG	EQ	23-Sep-2024	1591.35	1600.80	1626.00	1577.10	1584.10	1582.20	1597.70	2341523	37410.40	104172	1334943	57.01
BHARATGEAR	EQ	23-Sep-2024	106.12	106.15	107.69	105.95	106.80	106.51	106.73	12013	12.82	427	7947	66.15
BHARATRAS	EQ	23-Sep-2024	11914.45	12297.95	12312.00	12000.00	12042.00	12109.50	12158.16	9256	1125.36	2667	2940	31.76
BHARATWIRE	EQ	23-Sep-2024	257.20	259.00	265.65	257.85	259.05	259.85	260.35	153727	400.22	5099	73738	47.97
BHARTIARTL	EQ	23-Sep-2024	1711.75	1719.00	1754.25	1719.00	1751.15	1750.45	1741.76	5001827	87119.63	203386	2529568	50.57
BHARTIHEXA	EQ	23-Sep-2024	1446.95	1439.05	1472.00	1412.10	1456.00	1460.00	1455.89	468508	6820.95	36557	248084	52.95
BHEL	EQ	23-Sep-2024	266.15	274.00	275.60	269.20	274.05	274.20	272.25	21859230	59512.17	129119	5971867	27.32
BHINVIT	IV	23-Sep-2024	112.91	112.50	113.00	109.22	111.02	111.01	110.52	189652	209.61	1724	168934	89.08
BIGBLOC	EQ	23-Sep-2024	130.21	130.21	130.98	126.10	126.25	126.92	127.77	115082	147.04	4541	63283	54.99
BIKAJI	EQ	23-Sep-2024	953.25	960.00	987.85	945.55	976.00	978.70	976.12	870540	8497.55	49253	301508	34.63
BIL	EQ	23-Sep-2024	587.35	590.40	616.70	590.40	616.70	616.70	612.76	21886	134.11	642	18100	82.70
BINANIIND	BE	23-Sep-2024	19.50	18.52	20.00	18.52	18.52	18.52	18.77	40575	7.61	179	-	-
BIOCON	EQ	23-Sep-2024	365.35	365.35	372.85	363.60	370.80	370.35	368.97	3890925	14356.27	37942	1662583	42.73
BIOFILCHEM	EQ	23-Sep-2024	83.60	84.95	86.25	81.01	84.00	83.51	83.94	325803	273.48	4198	161210	49.48
BIRDYS	ST	23-Sep-2024	85.10	85.05	85.05	85.05	85.05	85.05	85.05	1200	1.02	1	1200	100.00
BIRET	RR	23-Sep-2024	281.10	279.05	282.50	277.60	279.77	281.36	280.45	236086	662.11	6479	216639	91.76
BIRLACABLE	EQ	23-Sep-2024	256.85	256.85	262.50	256.35	258.50	258.15	258.71	48150	124.57	2430	21537	44.73
BIRLACORPN	EQ	23-Sep-2024	1309.00	1313.85	1313.85	1296.00	1297.00	1300.75	1306.22	105618	1379.60	8351	77345	73.23
BIRLAMONEY	BE	23-Sep-2024	144.10	144.26	148.94	144.00	146.05	145.61	146.75	53028	77.82	525	-	-
BKMINDST	BZ	23-Sep-2024	1.57	1.57	1.64	1.57	1.64	1.64	1.63	48826	0.79	147	-	-
BLAL	EQ	23-Sep-2024	245.50	250.80	262.00	244.15	259.00	259.95	253.17	462071	1169.84	9423	160464	34.73
BLBLIMITED	BE	23-Sep-2024	19.63	20.02	20.02	20.02	20.02	20.02	20.02	30166	6.04	23	-	-
BLISSGVS	EQ	23-Sep-2024	129.90	131.00	140.80	131.00	136.20	135.94	137.19	3780239	5185.97	42588	1156982	30.61
BLKASHYAP	EQ	23-Sep-2024	101.80	102.50	104.00	100.21	100.44	100.81	102.08	694609	709.03	4640	331660	47.75
BLS	EQ	23-Sep-2024	389.85	394.00	396.95	390.65	391.90	392.85	393.12	1305181	5130.88	23470	570063	43.68
BLSE	EQ	23-Sep-2024	238.35	239.95	244.69	238.38	242.90	242.94	242.33	969412	2349.15	7573	783026	80.77
BLUECHIP	BE	23-Sep-2024	6.01	6.13	6.13	6.13	6.13	6.13	6.13	63817	3.91	149	-	-
BLUECOAST	BE	23-Sep-2024	10.52	10.52	10.52	10.52	10.52	10.52	10.52	650	0.07	5	-	-
BLUEDART	EQ	23-Sep-2024	8257.15	8280.00	8283.50	8170.00	8235.00	8235.35	8230.07	19472	1602.56	3713	8126	41.73
BLUEJET	EQ	23-Sep-2024	521.15	524.90	532.15	520.00	525.00	524.70	523.26	150136	785.61	3303	95601	63.68
BLUEPEBBLE	SM	23-Sep-2024	280.20	285.00	294.20	285.00	294.20	294.20	292.83	19200	56.22	23	16800	87.50
BLUESTARCO	EQ	23-Sep-2024	1930.10	1944.05	2039.95	1907.85	2000.00	2012.85	1966.89	866490	17042.87	55713	445806	51.45
BMETRICS	SM	23-Sep-2024	143.00	143.00	148.05	143.00	143.45	143.45	145.04	8000	11.60	16	6800	85.00
BODALCHEM	EQ	23-Sep-2024	80.59	81.39	82.23	78.47	79.69	79.63	80.49	897793	722.67	8518	430273	47.93
BOHRAIND	BZ	23-Sep-2024	13.72	13.38	14.40	13.03	14.30	14.30	14.12	157074	22.18	115	-	-
BOMDYEING	EQ	23-Sep-2024	206.39	207.25	214.20	206.50	214.10	213.53	212.11	1543996	3274.98	16913	658163	42.63
BOROLTD	EQ	23-Sep-2024	407.10	407.00	417.90	402.60	413.60	414.25	410.15	159954	656.05	8546	81025	50.66
BORORENEW	EQ	23-Sep-2024	499.50	499.60	502.70	493.20	496.50	496.85	497.10	327605	1628.53	15183	170032	51.90
BOROSCI	EQ	23-Sep-2024	198.91	200.45	208.00	199.10	200.51	200.55	203.48	392785	799.24	5604	114676	29.20
BOSCHLTD	EQ	23-Sep-2024	35686.75	35560.10	36576.95	35501.20	36500.00	36461.90	36252.47	70172	25439.08	18980	14939	21.29
BOSS	SM	23-Sep-2024	64.65	64.95	67.75	61.85	62.50	62.95	63.60	124000	78.86	62	48000	38.71
BPCL	EQ	23-Sep-2024	331.20	333.00	339.50	331.30	338.45	338.10	336.94	6110287	20587.73	64493	2472827	40.47
BPL	BE	23-Sep-2024	112.20	114.00	114.00	110.00	113.48	112.85	111.92	60375	67.57	544	-	-
BRACEPORT	SM	23-Sep-2024	103.35	106.80	108.25	103.50	106.00	106.20	105.86	57600	60.98	35	46400	80.56
BRIGADE	EQ	23-Sep-2024	1332.45	1343.25	1352.45	1324.80	1326.00	1333.60	1338.55	97493	1304.99	9151	51412	52.73
BRIGHT	SZ	23-Sep-2024	7.25	6.90	6.90	6.90	6.90	6.90	6.90	48000	3.31	15	48000	100.00
BRITANNIA	EQ	23-Sep-2024	6210.55	6235.25	6250.00	6190.80	6206.25	6211.20	6207.84	312563	19403.42	21029	205761	65.83
BRNL	EQ	23-Sep-2024	47.58	47.00	49.30	47.00	48.55	48.27	48.53	65038	31.57	1928	27831	42.79
BROOKS	BE	23-Sep-2024	147.47	144.52	144.52	144.52	144.52	144.52	144.52	16547	23.91	112	-	-
BSE	EQ	23-Sep-2024	3984.95	4001.00	4200.00	3896.05	3945.00	3932.35	4052.99	5203722	210906.12	255111	973253	18.70
BSE500IETF	EQ	23-Sep-2024	40.49	40.66	40.98	40.50	40.97	40.88	40.87	170636	69.74	1288	101670	59.58
BSHSL	EQ	23-Sep-2024	182.71	180.50	185.00	180.50	181.15	182.51	182.44	28334	51.69	1246	16798	59.29
BSL	EQ	23-Sep-2024	216.08	219.00	224.00	216.95	220.50	220.52	220.05	26899	59.19	791	14251	52.98
BSLGOLDETF	EQ	23-Sep-2024	65.81	66.99	66.99	65.92	66.16	66.25	66.29	45451	30.13	753	30282	66.63
BSLNIFTY	EQ	23-Sep-2024	29.49	29.86	29.86	29.43	29.71	29.76	29.71	311354	92.51	6732	177580	57.03
BSLSENETFG	EQ	23-Sep-2024	83.23	84.47	84.97	83.24	83.75	83.64	83.75	3699	3.10	155	2553	69.02
BSOFT	EQ	23-Sep-2024	631.35	638.00	638.00	622.10	630.00	630.40	630.64	3463746	21843.66	70111	1269592	36.65
BTML	BE	23-Sep-2024	12.07	11.82	12.31	11.82	12.31	12.31	12.02	346076	41.60	118	-	-
BULKCORP	SM	23-Sep-2024	101.10	103.50	104.80	102.00	102.60	102.60	103.50	13200	13.66	11	10800	81.82
BURNPUR	BE	23-Sep-2024	6.95	7.10	7.10	6.81	7.00	7.02	6.99	135525	9.47	585	-	-
BUTTERFLY	EQ	23-Sep-2024	1109.35	1130.00	1158.65	1104.20	1116.50	1116.90	1133.14	53074	601.40	5990	14828	27.94
BVCL	EQ	23-Sep-2024	59.05	59.90	59.90	55.71	57.68	58.52	57.79	50509	29.19	2079	26311	52.09
BYKE	BE	23-Sep-2024	67.63	70.95	71.01	70.01	71.01	71.01	70.94	34554	24.51	140	-	-
CADSYS	SM	23-Sep-2024	131.80	132.50	132.75	125.25	126.10	126.95	126.50	33000	41.75	43	26000	78.79
CALSOFT	BE	23-Sep-2024	23.73	23.73	23.74	22.60	23.74	23.68	23.13	26570	6.15	216	-	-
CAMLINFINE	EQ	23-Sep-2024	106.20	106.50	107.05	105.00	105.90	105.65	105.97	371343	393.51	3808	200587	54.02
CAMPUS	EQ	23-Sep-2024	357.45	358.20	359.95	347.85	356.55	356.35	355.12	1388992	4932.64	37264	437725	31.51
CAMS	EQ	23-Sep-2024	4459.60	4523.00	4773.75	4500.00	4596.25	4611.40	4661.71	1315365	61318.53	116514	319626	24.30
CANARYS	ST	23-Sep-2024	43.55	42.50	44.50	42.50	44.25	44.25	43.72	76000	33.23	18	76000	100.00
CANBK	EQ	23-Sep-2024	104.96	105.80	109.80	105.05	109.30	109.30	108.44	44004939	47719.41	195448	19178837	43.58
CANFINHOME	EQ	23-Sep-2024	862.65	870.40	885.90	866.25	880.80	880.00	877.44	549217	4819.07	28117	193958	35.32
CANTABIL	EQ	23-Sep-2024	246.24	248.00	250.65	245.30	247.01	248.14	248.61	157122	390.63	4973	80050	50.95
CAPACITE	EQ	23-Sep-2024	399.90	402.60	407.90	392.10	394.60	394.80	399.96	907112	3628.13	20680	373688	41.20
CAPITALSFB	EQ	23-Sep-2024	293.85	293.85	300.00	290.00	298.00	298.25	294.53	118826	349.97	4414	66259	55.76
CAPLIPOINT	EQ	23-Sep-2024	1939.60	1939.00	1949.95	1888.00	1897.90	1903.75	1914.44	124834	2389.87	12062	73098	58.56
CAPTRUST	BE	23-Sep-2024	138.23	143.99	143.99	136.00	139.00	136.76	138.95	11955	16.61	179	-	-
CARBORUNIV	EQ	23-Sep-2024	1500.15	1515.15	1515.15	1494.00	1505.00	1502.55	1502.97	30245	454.57	4092	12741	42.13
CAREERP	BE	23-Sep-2024	484.30	480.00	493.00	480.00	489.00	488.75	485.61	19532	94.85	183	-	-
CARERATING	EQ	23-Sep-2024	1000.15	1005.00	1034.40	993.15	1030.00	1024.75	1010.67	56422	570.24	4647	37337	66.17
CARTRADE	EQ	23-Sep-2024	995.15	994.90	994.90	963.05	977.50	975.35	974.20	206830	2014.95	14610	109345	52.87
CARYSIL	EQ	23-Sep-2024	807.10	807.50	830.65	807.50	826.00	824.15	823.42	62789	517.02	5803	29199	46.50
CASTROLIND	EQ	23-Sep-2024	250.05	252.00	254.60	250.05	252.50	252.05	251.88	2019395	5086.52	28152	652381	32.31
CBAZAAR	SM	23-Sep-2024	15.20	15.05	15.50	15.00	15.00	15.00	15.11	56000	8.46	7	48000	85.71
CCCL	BE	23-Sep-2024	23.61	24.79	24.79	24.79	24.79	24.79	24.79	294922	73.11	309	-	-
CCHHL	BE	23-Sep-2024	21.94	21.55	22.65	21.55	22.00	22.20	22.15	103381	22.90	316	-	-
CCL	EQ	23-Sep-2024	757.45	765.95	766.00	734.00	737.10	738.85	743.12	229157	1702.90	12143	99844	43.57
CDSL	EQ	23-Sep-2024	1538.65	1554.00	1559.80	1515.90	1523.00	1521.55	1532.14	2994931	45886.43	138458	1040628	34.75
CEATLTD	EQ	23-Sep-2024	2852.40	2869.85	2956.00	2856.00	2940.00	2933.65	2919.85	155052	4527.29	20384	53720	34.65
CEIGALL	EQ	23-Sep-2024	379.95	384.00	396.90	381.65	391.25	392.25	389.90	635474	2477.68	13843	295525	46.50
CELEBRITY	EQ	23-Sep-2024	17.06	17.20	17.39	17.00	17.08	17.03	17.15	95530	16.39	438	60603	63.44
CELLECOR	SM	23-Sep-2024	64.80	64.80	66.35	61.60	61.60	61.75	63.36	2358000	1493.91	292	1554000	65.90
CELLO	EQ	23-Sep-2024	875.65	875.95	890.00	872.00	875.00	874.40	877.95	109778	963.79	9457	61739	56.24
CELLPOINT	SM	23-Sep-2024	32.30	32.50	32.80	31.95	32.55	32.40	32.23	46800	15.08	31	33600	71.79
CENTENKA	EQ	23-Sep-2024	750.10	755.00	765.00	719.00	720.15	721.20	728.64	64202	467.80	4173	35776	55.72
CENTEXT	BE	23-Sep-2024	24.51	24.35	25.00	23.76	24.35	24.04	24.34	130535	31.78	702	-	-
CENTRALBK	EQ	23-Sep-2024	58.68	59.80	61.75	59.17	61.65	61.58	60.87	11635667	7083.17	45228	3919452	33.68
CENTRUM	EQ	23-Sep-2024	36.51	36.51	36.65	35.90	35.90	35.98	36.20	353069	127.81	2801	203316	57.59
CENTUM	EQ	23-Sep-2024	1749.30	1759.30	1816.45	1720.60	1785.00	1783.20	1760.04	13798	242.85	3519	7086	51.36
CENTURYPLY	EQ	23-Sep-2024	895.60	901.05	935.00	894.65	914.60	916.50	921.78	1154989	10646.43	71613	367974	31.86
CENTURYTEX	EQ	23-Sep-2024	2776.20	2805.00	2847.00	2760.50	2821.00	2826.20	2810.41	248328	6979.05	27472	68710	27.67
CERA	EQ	23-Sep-2024	8269.95	8250.00	8321.50	8154.00	8249.00	8250.20	8239.36	15787	1300.75	6368	6851	43.40
CEREBRAINT	BE	23-Sep-2024	13.18	13.44	13.44	13.40	13.44	13.44	13.43	462941	62.18	261	-	-
CESC	EQ	23-Sep-2024	186.36	187.00	196.70	186.37	195.80	195.60	193.83	8306145	16100.02	67074	2068434	24.90
CGCL	EQ	23-Sep-2024	208.82	209.00	210.00	206.18	206.53	206.75	207.41	135546	281.14	3771	76202	56.22
CGPOWER	EQ	23-Sep-2024	746.50	749.25	776.50	743.10	770.10	773.95	763.41	4213992	32169.92	139871	1722008	40.86
CGRAPHICS	SM	23-Sep-2024	173.50	173.50	181.30	173.50	180.80	179.40	176.71	49600	87.65	22	38400	77.42
CHALET	EQ	23-Sep-2024	887.05	892.95	894.45	879.95	890.85	888.50	886.24	63667	564.24	6132	24678	38.76
CHAMBLFERT	EQ	23-Sep-2024	481.00	481.00	494.95	480.05	490.75	491.70	489.34	1846198	9034.19	31289	528786	28.64
CHAVDA	SM	23-Sep-2024	189.00	195.00	198.00	191.00	191.50	191.90	193.99	105000	203.69	97	71000	67.62
CHEMBOND	EQ	23-Sep-2024	605.05	605.00	612.05	600.60	605.20	604.05	605.68	12918	78.24	1100	8869	68.66
CHEMCON	EQ	23-Sep-2024	277.10	282.95	286.00	279.00	279.20	279.90	282.42	117344	331.40	4764	49221	41.95
CHEMFAB	EQ	23-Sep-2024	1003.60	1045.00	1053.75	1017.35	1053.75	1053.75	1041.52	28453	296.34	1722	21374	75.12
CHEMPLASTS	EQ	23-Sep-2024	516.80	524.95	525.00	517.05	520.15	519.70	521.54	105741	551.48	5425	47945	45.34
CHENNPETRO	EQ	23-Sep-2024	889.65	913.00	927.85	903.20	915.25	915.50	915.09	845300	7735.23	40837	256100	30.30
CHETANA	SM	23-Sep-2024	90.30	93.80	94.55	89.50	92.25	92.80	92.06	262400	241.57	131	193600	73.78
CHEVIOT	EQ	23-Sep-2024	1412.20	1420.00	1433.35	1415.85	1419.20	1424.45	1423.74	2080	29.61	640	1023	49.18
CHOICEIN	EQ	23-Sep-2024	457.25	459.90	465.30	458.65	464.00	464.20	462.44	478164	2211.23	7937	85936	17.97
CHOLAFIN	EQ	23-Sep-2024	1604.30	1620.00	1649.80	1613.00	1630.00	1633.85	1636.51	1129202	18479.54	45637	592086	52.43
CHOLAHLDNG	EQ	23-Sep-2024	2025.50	2025.50	2099.00	2012.00	2018.00	2021.35	2040.33	137732	2810.19	22147	62874	45.65
CIEINDIA	EQ	23-Sep-2024	587.70	590.00	598.00	582.10	593.00	590.90	590.70	245133	1447.99	19321	109655	44.73
CIGNITITEC	EQ	23-Sep-2024	1391.80	1390.00	1392.10	1381.00	1386.00	1390.10	1385.83	121745	1687.17	2942	103011	84.61
CINELINE	EQ	23-Sep-2024	119.60	120.78	121.47	118.50	120.45	120.12	119.83	20813	24.94	508	14468	69.51
CINEVISTA	BE	23-Sep-2024	21.06	21.80	22.11	21.06	22.11	22.11	22.04	42712	9.41	106	-	-
CIPLA	EQ	23-Sep-2024	1638.65	1646.85	1664.85	1638.00	1658.55	1658.15	1652.17	1129445	18660.30	53599	535539	47.42
CLEAN	EQ	23-Sep-2024	1548.10	1554.95	1555.60	1531.50	1539.00	1537.50	1538.93	120421	1853.19	22282	80017	66.45
CLEDUCATE	BE	23-Sep-2024	115.01	115.01	119.10	114.10	117.89	117.31	116.70	189403	221.04	739	-	-
CLOUD	ST	23-Sep-2024	21.75	22.35	22.40	21.70	22.05	22.05	22.04	108000	23.80	93	96000	88.89
CLSEL	EQ	23-Sep-2024	254.93	254.93	259.99	251.21	257.00	256.59	255.82	308958	790.39	7682	170205	55.09
CLSL	SM	23-Sep-2024	56.25	56.00	56.50	54.00	54.15	54.40	55.19	56000	30.91	28	40000	71.43
CMICABLES	BZ	23-Sep-2024	5.36	5.36	5.62	5.10	5.62	5.62	5.57	16907	0.94	107	-	-
CMMIPL	ST	23-Sep-2024	2.45	2.40	2.50	2.40	2.50	2.50	2.43	66000	1.60	13	63000	95.45
CMNL	SM	23-Sep-2024	127.95	128.05	128.50	121.55	122.00	121.85	124.08	135000	167.51	80	100500	74.44
CMRSL	SM	23-Sep-2024	109.20	114.60	114.65	114.00	114.50	114.50	114.33	8000	9.15	10	8000	100.00
CMSINFO	EQ	23-Sep-2024	577.00	580.45	589.95	570.00	570.50	570.70	575.67	373333	2149.18	26223	183910	49.26
COALINDIA	EQ	23-Sep-2024	490.95	493.50	502.50	490.50	501.50	500.60	497.59	6123879	30471.88	112453	2657611	43.40
COASTCORP	EQ	23-Sep-2024	258.65	256.55	264.00	254.00	255.25	256.05	257.19	21327	54.85	1146	13487	63.24
COCHINSHIP	EQ	23-Sep-2024	1846.05	1886.95	1935.00	1662.00	1789.00	1780.00	1845.60	3796861	70074.93	191856	1610890	42.43
COFFEEDAY	BE	23-Sep-2024	35.63	35.94	36.70	35.25	36.35	36.30	36.31	665487	241.64	1936	-	-
COFORGE	EQ	23-Sep-2024	6945.35	6970.00	7003.85	6870.00	6870.65	6885.30	6922.85	224597	15548.50	27829	49921	22.23
COLPAL	EQ	23-Sep-2024	3660.25	3661.95	3730.95	3651.55	3681.65	3681.35	3690.08	632913	23354.97	28578	442531	69.92
COMMITTED	SM	23-Sep-2024	56.50	57.00	58.00	55.00	55.00	55.00	56.66	11200	6.35	7	6400	57.14
COMMOIETF	EQ	23-Sep-2024	94.88	96.92	96.92	94.89	95.67	95.68	95.66	110559	105.76	1502	84216	76.17
COMPINFO	BZ	23-Sep-2024	2.68	2.60	2.73	2.54	2.69	2.55	2.57	149621	3.84	165	-	-
COMPUSOFT	EQ	23-Sep-2024	34.42	34.50	35.14	32.80	33.17	32.96	33.74	298752	100.80	2695	208263	69.71
COMSYN	EQ	23-Sep-2024	64.17	65.40	65.40	64.25	64.25	64.72	64.72	33355	21.59	344	5737	17.20
CONCOR	EQ	23-Sep-2024	893.00	898.00	898.85	876.40	887.30	887.45	883.71	3669159	32424.55	103937	1625109	44.29
CONCORDBIO	EQ	23-Sep-2024	2601.10	2507.25	2609.60	2361.10	2376.00	2382.35	2472.92	838159	20726.98	90281	186966	22.31
CONFIPET	EQ	23-Sep-2024	91.90	92.50	94.70	91.81	92.20	92.23	93.33	1642877	1533.34	9502	726306	44.21
CONS	EQ	23-Sep-2024	129.81	133.70	135.45	129.81	131.26	131.67	131.81	14822	19.54	204	12117	81.75
CONSOFINVT	EQ	23-Sep-2024	218.25	219.40	224.49	216.50	216.90	217.11	218.05	11313	24.67	739	6665	58.91
CONSUMBEES	EQ	23-Sep-2024	141.21	145.45	145.45	141.25	144.00	143.44	142.90	189762	271.18	2422	128907	67.93
CONSUMIETF	EQ	23-Sep-2024	131.11	135.05	135.05	131.70	134.15	132.99	132.56	40377	53.53	496	21423	53.06
CONTI	ST	23-Sep-2024	61.30	59.00	60.10	58.30	60.10	59.20	58.65	33330	19.55	8	33330	100.00
CONTROLPR	EQ	23-Sep-2024	817.10	817.10	822.55	808.00	814.80	811.30	812.58	21324	173.27	2503	12656	59.35
COOLCAPS	SM	23-Sep-2024	404.85	415.95	415.95	405.00	408.00	409.85	409.88	19000	77.88	56	14500	76.32
CORALFINAC	BE	23-Sep-2024	55.25	55.20	56.70	52.85	55.48	55.32	54.47	76030	41.41	543	-	-
CORDSCABLE	BE	23-Sep-2024	202.19	203.00	212.00	200.00	211.94	211.56	207.76	39980	83.06	512	-	-
COROMANDEL	EQ	23-Sep-2024	1659.15	1667.90	1679.40	1645.55	1672.00	1672.45	1666.03	471706	7858.76	25330	299186	63.43
COSMOFIRST	EQ	23-Sep-2024	756.50	761.30	772.75	760.20	771.90	769.75	768.54	104374	802.16	3089	84650	81.10
COUNCODOS	BE	23-Sep-2024	6.71	6.71	6.90	6.71	6.80	6.82	6.80	103218	7.01	232	-	-
CPS	SM	23-Sep-2024	328.65	345.05	345.05	345.05	345.05	345.05	345.05	4200	14.49	7	4200	100.00
CPSEETF	EQ	23-Sep-2024	98.17	100.00	100.00	98.00	99.65	99.54	99.25	4984830	4947.33	16927	3888745	78.01
CRAFTSMAN	EQ	23-Sep-2024	6377.95	6400.00	6515.00	6282.25	6458.50	6480.65	6416.16	37525	2407.66	12150	15100	40.24
CRAYONS	SM	23-Sep-2024	120.00	120.85	125.80	120.85	123.00	123.00	123.94	26000	32.23	26	22000	84.62
CREATIVE	EQ	23-Sep-2024	875.90	885.00	908.65	868.00	875.00	873.50	880.78	15075	132.78	1648	9104	60.39
CREATIVEYE	EQ	23-Sep-2024	6.20	6.49	6.49	6.00	6.23	6.15	6.19	29707	1.84	145	14796	49.81
CREDITACC	EQ	23-Sep-2024	1274.25	1275.00	1279.90	1238.00	1240.00	1243.45	1252.05	196405	2459.08	17039	96769	49.27
CREST	EQ	23-Sep-2024	588.45	596.70	621.65	535.55	546.00	545.45	575.21	955951	5498.73	31149	258036	26.99
CRISIL	EQ	23-Sep-2024	4634.00	4613.50	4716.95	4613.50	4650.00	4643.80	4661.08	14850	692.17	5258	8198	55.21
CROMPTON	EQ	23-Sep-2024	446.80	447.80	455.55	440.95	446.30	445.75	445.31	2312575	10298.03	28614	1450939	62.74
CROWN	BE	23-Sep-2024	239.05	245.00	245.00	235.10	241.90	240.10	240.86	12932	31.15	309	-	-
CSBBANK	EQ	23-Sep-2024	323.90	326.00	333.00	319.90	323.30	322.60	326.93	409920	1340.13	12488	224910	54.87
CSLFINANCE	EQ	23-Sep-2024	449.05	451.00	464.95	451.00	453.50	453.30	455.55	16177	73.69	1232	9967	61.61
CTE	BE	23-Sep-2024	101.80	103.83	103.83	101.80	101.85	101.85	103.72	12344	12.80	62	-	-
CUB	EQ	23-Sep-2024	167.76	168.94	171.43	167.65	169.76	170.02	170.07	3189767	5424.72	26459	1730233	54.24
CUBEXTUB	EQ	23-Sep-2024	95.94	98.00	99.90	96.02	97.01	97.85	98.17	16164	15.87	543	11286	69.82
CUMMINSIND	EQ	23-Sep-2024	3814.05	3824.95	3883.00	3797.90	3870.60	3865.80	3850.54	512848	19747.42	48087	212860	41.51
CUPID	BE	23-Sep-2024	86.23	86.90	87.40	85.05	86.75	86.52	86.72	312020	270.57	3092	-	-
CYBERMEDIA	EQ	23-Sep-2024	25.45	25.87	25.97	24.47	24.82	24.78	25.19	70664	17.80	1856	26437	37.41
CYBERTECH	BE	23-Sep-2024	226.40	233.00	237.70	230.00	237.70	237.70	235.19	105448	248.01	1255	-	-
CYIENT	EQ	23-Sep-2024	2055.70	2069.75	2084.30	2017.00	2043.00	2049.60	2050.67	388121	7959.08	22922	258322	66.56
CYIENTDLM	EQ	23-Sep-2024	691.75	693.95	695.90	686.40	691.95	690.50	690.61	192339	1328.32	14324	110432	57.42
DABUR	EQ	23-Sep-2024	667.55	668.00	671.50	656.30	660.00	661.05	664.29	1684518	11190.15	53945	801869	47.60
DALBHARAT	EQ	23-Sep-2024	1835.90	1840.00	1905.00	1837.15	1902.50	1900.10	1884.00	365788	6891.43	23876	191872	52.45
DALMIASUG	EQ	23-Sep-2024	515.35	525.00	538.75	505.00	510.00	507.85	522.58	1098259	5739.33	40053	345504	31.46
DAMODARIND	EQ	23-Sep-2024	47.92	47.65	48.89	47.05	47.65	47.51	47.65	29009	13.82	1168	14120	48.67
DANGEE	EQ	23-Sep-2024	8.58	9.00	9.00	8.59	8.67	8.64	8.75	677213	59.27	4058	356215	52.60
DATAMATICS	EQ	23-Sep-2024	627.80	630.00	634.10	624.00	626.35	628.30	628.38	118060	741.87	8029	56626	47.96
DATAPATTNS	EQ	23-Sep-2024	2530.30	2552.55	2639.90	2535.80	2559.50	2559.45	2581.45	347556	8971.98	41293	115971	33.37
DAVANGERE	EQ	23-Sep-2024	7.16	7.21	7.30	7.14	7.22	7.17	7.21	4405971	317.58	5529	2450162	55.61
DBCORP	EQ	23-Sep-2024	335.30	335.90	340.05	333.10	336.00	335.70	336.50	113099	380.58	9322	35454	31.35
DBL	EQ	23-Sep-2024	522.10	530.75	579.35	526.00	562.20	561.60	564.99	2240648	12659.46	64101	434943	19.41
DBOL	EQ	23-Sep-2024	136.61	137.06	163.93	137.06	152.90	152.71	153.25	2519300	3860.92	26660	975814	38.73
DBREALTY	EQ	23-Sep-2024	195.42	196.75	201.90	194.55	197.45	197.81	198.77	2654998	5277.43	26498	1355329	51.05
DBSTOCKBRO	EQ	23-Sep-2024	46.63	46.63	47.94	46.36	46.55	47.29	46.97	19516	9.17	256	16643	85.28
DCAL	EQ	23-Sep-2024	191.29	191.00	195.10	187.90	188.60	188.61	190.30	544203	1035.63	14757	177217	32.56
DCBBANK	EQ	23-Sep-2024	119.61	120.02	122.00	119.70	121.20	121.13	121.02	4256279	5151.01	54199	2947715	69.26
DCG	ST	23-Sep-2024	138.25	140.00	143.15	135.40	140.00	140.00	138.80	33600	46.64	26	30000	89.29
DCI	BE	23-Sep-2024	340.45	357.45	357.45	357.45	357.45	357.45	357.45	12596	45.02	167	-	-
DCM	BE	23-Sep-2024	91.56	90.00	92.90	90.00	92.00	92.52	92.01	15060	13.86	112	-	-
DCMFINSERV	BE	23-Sep-2024	8.82	8.64	8.64	8.64	8.64	8.64	8.64	20793	1.80	35	-	-
DCMNVL	BE	23-Sep-2024	213.93	212.00	218.00	212.00	213.50	213.51	215.25	8866	19.08	93	-	-
DCMSHRIRAM	EQ	23-Sep-2024	1080.05	1080.05	1124.85	1080.05	1091.10	1095.40	1102.86	88344	974.31	10488	26224	29.68
DCMSRIND	EQ	23-Sep-2024	198.12	199.90	214.45	198.40	208.50	208.39	210.58	900167	1895.60	17873	436260	48.46
DCW	EQ	23-Sep-2024	97.08	97.53	100.79	95.43	98.00	98.05	98.25	5335425	5241.98	22899	1370208	25.68
DCXINDIA	BE	23-Sep-2024	345.95	350.00	350.00	340.50	344.00	344.25	344.11	220640	759.25	3704	-	-
DECCANCE	EQ	23-Sep-2024	619.75	620.35	624.70	615.00	615.10	616.60	617.76	49721	307.16	651	44518	89.54
DEEDEV	EQ	23-Sep-2024	301.80	304.70	305.95	286.05	299.00	299.30	299.39	347084	1039.14	13452	237745	68.50
DEEM	SM	23-Sep-2024	106.00	105.00	105.85	103.60	104.00	104.00	104.35	12000	12.52	12	8000	66.67
DEEPAKFERT	EQ	23-Sep-2024	971.85	977.00	1046.55	975.00	1038.40	1034.15	1027.43	2285748	23484.40	85514	426840	18.67
DEEPAKNTR	EQ	23-Sep-2024	2844.10	2845.00	2882.90	2835.00	2869.00	2868.25	2861.78	105721	3025.50	13729	37829	35.78
DEEPENR	BE	23-Sep-2024	283.23	283.23	297.39	277.45	297.39	297.39	294.52	52521	154.68	319	-	-
DEEPINDS	EQ	23-Sep-2024	422.00	422.10	438.85	418.35	433.80	433.35	429.25	233220	1001.09	4480	109359	46.89
DELAPLEX	SM	23-Sep-2024	247.85	245.00	247.50	242.60	244.50	244.80	245.01	19800	48.51	31	14400	72.73
DELHIVERY	EQ	23-Sep-2024	431.85	433.00	436.05	429.25	432.95	433.45	432.83	1137842	4924.90	32903	544526	47.86
DELPHIFX	BE	23-Sep-2024	251.00	252.00	252.00	248.50	249.00	249.00	249.53	1687	4.21	26	-	-
DELTACORP	EQ	23-Sep-2024	131.72	132.90	133.98	131.00	131.25	131.37	132.19	2211376	2923.23	13767	1165486	52.70
DELTAMAGNT	EQ	23-Sep-2024	99.69	102.70	102.70	98.41	98.61	99.11	100.08	7037	7.04	367	3008	42.75
DEN	EQ	23-Sep-2024	54.64	54.51	54.94	53.91	54.25	54.42	54.42	1532122	833.72	8515	626317	40.88
DENEERS	SM	23-Sep-2024	201.50	206.00	208.45	200.00	203.00	203.20	203.97	15000	30.60	23	11400	76.00
DENORA	EQ	23-Sep-2024	1527.80	1538.90	1558.90	1528.15	1558.00	1550.75	1543.51	5937	91.64	1399	3578	60.27
DENTALKART	SM	23-Sep-2024	560.15	569.85	575.00	560.00	575.00	573.10	565.50	21000	118.75	55	17500	83.33
DESTINY	ST	23-Sep-2024	98.20	103.10	103.10	103.10	103.10	103.10	103.10	18000	18.56	6	18000	100.00
DEVIT	EQ	23-Sep-2024	131.55	132.60	137.00	130.40	131.78	131.24	133.38	60781	81.07	1643	30478	50.14
DEVYANI	EQ	23-Sep-2024	209.88	209.88	222.74	204.30	220.30	221.58	216.07	10526950	22745.48	94474	3532299	33.55
DGCONTENT	BE	23-Sep-2024	39.24	39.24	40.15	39.00	39.50	39.49	39.45	4754	1.88	58	-	-
DHAMPURSUG	EQ	23-Sep-2024	215.15	216.50	221.68	215.00	216.11	215.30	218.53	847563	1852.20	13502	421375	49.72
DHANBANK	EQ	23-Sep-2024	37.19	37.45	39.27	37.01	38.61	38.51	38.28	1290915	494.23	9321	558762	43.28
DHANI	EQ	23-Sep-2024	50.99	51.40	53.79	51.01	52.94	53.03	52.73	5701594	3006.19	15358	3346095	58.69
DHANUKA	EQ	23-Sep-2024	1557.65	1550.00	1550.00	1489.80	1497.00	1493.65	1502.19	71659	1076.46	12698	35800	49.96
DHARIWAL	SM	23-Sep-2024	141.55	142.10	145.00	142.00	143.05	143.05	143.19	16800	24.06	14	13200	78.57
DHARMAJ	EQ	23-Sep-2024	329.55	333.70	337.90	329.10	334.50	334.85	333.97	53495	178.66	3307	25345	47.38
DHRUV	BE	23-Sep-2024	136.00	136.00	136.00	133.28	133.28	133.28	134.51	1236	1.66	36	-	-
DHTL	ST	23-Sep-2024	109.20	113.00	114.65	113.00	114.65	114.65	114.19	5600	6.39	7	4000	71.43
DHUNINV	EQ	23-Sep-2024	2367.85	2316.50	2371.15	2302.55	2325.00	2326.35	2327.77	3903	90.85	1077	2482	63.59
DIACABS	BE	23-Sep-2024	1361.70	1408.00	1408.00	1361.00	1400.00	1397.75	1389.86	9328	129.65	682	-	-
DIAMINESQ	EQ	23-Sep-2024	549.30	549.30	572.00	549.30	565.00	563.40	564.69	12089	68.27	931	7559	62.53
DIAMONDYD	EQ	23-Sep-2024	863.35	861.00	886.00	861.00	874.15	881.95	876.03	179831	1575.37	9155	110565	61.48
DICIND	BE	23-Sep-2024	721.45	720.00	720.00	707.10	707.15	707.15	707.93	2082	14.74	25	-	-
DIGIDRIVE	BE	23-Sep-2024	49.58	49.80	50.80	48.55	49.50	49.60	49.76	27176	13.52	200	-	-
DIGIKORE	ST	23-Sep-2024	429.35	450.80	450.80	450.80	450.80	450.80	450.80	9400	42.38	23	9400	100.00
DIGISPICE	BE	23-Sep-2024	32.77	33.00	34.40	32.78	34.40	34.40	34.01	67405	22.93	341	-	-
DIGJAMLMTD	BE	23-Sep-2024	85.77	83.15	86.94	82.00	83.12	83.19	83.29	859	0.72	26	-	-
DIL	EQ	23-Sep-2024	6.00	6.06	6.18	6.02	6.14	6.13	6.12	905378	55.41	1457	670414	74.05
DISHTV	EQ	23-Sep-2024	13.48	13.55	14.03	13.55	13.85	13.81	13.85	12793965	1771.35	11772	4800457	37.52
DIVGIITTS	EQ	23-Sep-2024	599.30	604.60	604.60	596.00	602.45	599.75	598.99	14933	89.45	1536	8510	56.99
DIVISLAB	EQ	23-Sep-2024	5450.75	5490.00	5582.95	5364.50	5386.00	5372.85	5454.62	588823	32118.07	68055	246767	41.91
DIVOPPBEES	EQ	23-Sep-2024	87.19	88.20	88.20	86.54	88.00	87.90	87.64	52931	46.39	1452	36362	68.70
DIXON	EQ	23-Sep-2024	13995.60	14100.00	14320.00	14000.00	14230.00	14254.85	14204.86	464206	65939.80	60288	135967	29.29
DJML	BE	23-Sep-2024	118.61	116.23	117.10	116.23	116.23	116.23	116.31	27297	31.75	95	-	-
DKEGL	SM	23-Sep-2024	65.05	70.95	70.95	70.95	70.95	70.95	70.95	1500	1.06	1	1500	100.00
DLF	EQ	23-Sep-2024	877.60	883.70	919.00	880.30	909.00	909.65	904.29	6822019	61690.92	150890	2074513	30.41
DLINKINDIA	EQ	23-Sep-2024	658.90	664.00	682.00	650.40	669.80	667.95	670.04	280603	1880.16	11255	105351	37.54
DMART	EQ	23-Sep-2024	5320.55	5355.15	5363.00	5260.25	5305.50	5297.45	5294.84	179528	9505.72	27590	77049	42.92
DMCC	EQ	23-Sep-2024	278.00	278.15	281.25	276.25	276.60	277.45	277.93	8161	22.68	654	4320	52.93
DNAMEDIA	BE	23-Sep-2024	6.19	6.49	6.49	6.49	6.49	6.49	6.49	14515	0.94	91	-	-
DODLA	EQ	23-Sep-2024	1207.55	1201.00	1213.00	1195.75	1209.00	1209.40	1206.41	59017	711.99	5519	43273	73.32
DOLATALGO	EQ	23-Sep-2024	161.97	162.50	162.57	150.85	153.70	153.37	155.25	1577492	2449.09	19183	1049759	66.55
DOLLAR	EQ	23-Sep-2024	516.15	516.15	520.30	507.60	511.85	512.10	512.69	78176	400.80	2512	48234	61.70
DOLLEX	SM	23-Sep-2024	41.50	41.00	47.90	41.00	46.85	46.40	46.06	304000	140.04	71	236000	77.63
DOLPHIN	BE	23-Sep-2024	592.40	592.40	608.40	576.00	587.00	587.60	586.18	1485	8.70	151	-	-
DOMS	EQ	23-Sep-2024	2699.15	2730.00	2750.00	2666.50	2699.00	2677.55	2704.07	141874	3836.38	14407	91150	64.25
DONEAR	BE	23-Sep-2024	119.70	121.00	122.50	119.70	120.50	121.27	121.00	22610	27.36	246	-	-
DPABHUSHAN	EQ	23-Sep-2024	1714.30	1714.30	1764.95	1650.00	1665.00	1675.35	1720.66	135201	2326.35	13818	28558	21.12
DPEL	SM	23-Sep-2024	80.75	81.05	81.95	79.95	79.95	80.20	80.76	60000	48.46	20	39000	65.00
DPSCLTD	EQ	23-Sep-2024	18.30	18.49	18.70	18.10	18.31	18.35	18.40	402941	74.13	2458	239978	59.56
DPWIRES	EQ	23-Sep-2024	424.30	426.70	430.50	419.00	426.00	422.25	424.07	26571	112.68	2709	12674	47.70
DRCSYSTEMS	BE	23-Sep-2024	26.57	26.40	26.85	25.30	25.85	25.83	25.91	162751	42.17	519	-	-
DREAMFOLKS	EQ	23-Sep-2024	501.20	480.00	502.70	480.00	491.35	490.90	491.44	612205	3008.60	25424	155070	25.33
DREDGECORP	BE	23-Sep-2024	885.55	885.55	904.50	880.00	903.00	897.70	894.12	24398	218.15	806	-	-
DRONE	ST	23-Sep-2024	240.60	246.75	249.80	235.10	240.00	241.00	241.73	111000	268.32	91	95000	85.59
DRREDDY	EQ	23-Sep-2024	6551.15	6600.00	6662.00	6580.00	6646.00	6654.45	6631.56	265324	17595.12	27902	131532	49.57
DRSDILIP	SM	23-Sep-2024	88.00	90.00	92.40	85.25	85.25	87.65	89.43	3200	2.86	4	2400	75.00
DSSL	EQ	23-Sep-2024	1446.60	1447.30	1466.00	1429.00	1430.00	1433.20	1441.86	19532	281.62	3693	9652	49.42
DTIL	EQ	23-Sep-2024	258.20	262.50	262.50	254.10	254.51	255.03	256.45	15162	38.88	657	9772	64.45
DTL	SM	23-Sep-2024	176.00	176.00	176.00	165.00	165.00	165.00	168.13	10800	18.16	9	10800	100.00
DUCOL	ST	23-Sep-2024	126.00	128.95	131.40	126.00	130.90	130.35	129.22	27200	35.15	31	22400	82.35
DUCON	BE	23-Sep-2024	9.91	10.14	10.34	9.90	10.10	10.07	10.06	916291	92.22	1345	-	-
DUGLOBAL	SM	23-Sep-2024	67.60	67.50	69.95	65.15	65.85	65.90	66.09	122500	80.96	29	100000	81.63
DURLAX	SM	23-Sep-2024	63.75	64.10	67.90	63.00	64.40	65.65	64.64	116000	74.99	53	56000	48.28
DVL	EQ	23-Sep-2024	505.95	510.50	521.50	503.55	515.00	512.25	513.25	137112	703.73	7753	54542	39.78
DWARKESH	EQ	23-Sep-2024	74.28	74.50	75.25	73.61	73.90	73.85	74.41	1366375	1016.76	8668	506880	37.10
DYCL	EQ	23-Sep-2024	516.10	518.80	574.00	518.80	570.05	568.55	553.88	161333	893.59	9980	73790	45.74
DYNAMATECH	EQ	23-Sep-2024	7639.85	7695.00	7789.95	7576.00	7698.00	7659.80	7663.46	7122	545.79	2146	4252	59.70
DYNAMIC	SM	23-Sep-2024	272.25	276.50	276.50	270.00	270.00	270.40	273.05	17000	46.42	17	14000	82.35
DYNPRO	BE	23-Sep-2024	401.50	401.50	412.00	394.00	395.00	395.45	400.39	7376	29.53	436	-	-
E2E	BE	23-Sep-2024	2893.10	2952.00	3037.75	2950.00	3037.75	3037.75	3033.37	39869	1209.38	1340	-	-
EASEMYTRIP	EQ	23-Sep-2024	41.64	41.68	42.65	41.20	41.30	41.53	42.05	20764774	8730.64	46060	4730247	22.78
EBANKNIFTY	EQ	23-Sep-2024	53.53	54.87	54.97	53.30	53.95	53.98	53.99	5234	2.83	57	3378	64.54
EBBETF0425	EQ	23-Sep-2024	1240.63	1246.00	1277.85	1237.18	1238.76	1238.75	1239.72	12952	160.57	127	11509	88.86
EBBETF0430	EQ	23-Sep-2024	1414.50	1414.50	1456.95	1372.05	1414.00	1414.42	1416.58	17541	248.48	1825	12992	74.07
EBBETF0431	EQ	23-Sep-2024	1265.06	1272.00	1272.00	1262.11	1268.50	1268.49	1267.67	16035	203.27	143	15689	97.84
EBBETF0433	EQ	23-Sep-2024	1159.00	1153.94	1163.00	1153.94	1157.01	1158.40	1160.14	1281	14.86	46	1034	80.72
ECLERX	EQ	23-Sep-2024	2705.40	2705.40	2740.00	2680.00	2729.00	2721.95	2708.43	56274	1524.14	9775	34890	62.00
ECOSMOBLTY	EQ	23-Sep-2024	506.65	511.35	526.35	500.10	510.00	512.35	513.93	1124826	5780.87	28296	141014	12.54
EDELWEISS	EQ	23-Sep-2024	131.60	131.00	143.30	130.80	141.36	140.63	139.10	18395775	25587.70	83664	6798955	36.96
EDUCOMP	BZ	23-Sep-2024	2.35	2.35	2.46	2.27	2.30	2.31	2.39	101161	2.41	216	-	-
EFACTOR	SM	23-Sep-2024	230.20	231.00	231.00	225.00	226.40	226.45	227.33	18400	41.83	21	15200	82.61
EFFWA	SM	23-Sep-2024	282.45	288.00	292.50	270.05	271.65	273.90	281.41	65600	184.61	40	51200	78.05
EFORCE	SM	23-Sep-2024	72.90	71.60	73.45	71.50	71.55	71.60	72.15	22800	16.45	19	19200	84.21
EGOLD	EQ	23-Sep-2024	75.55	75.75	76.15	75.65	75.75	76.00	75.98	73696	56.00	79	66788	90.63
EICHERMOT	EQ	23-Sep-2024	4963.15	4990.00	4991.40	4854.65	4882.00	4879.55	4886.78	899953	43978.75	72032	534994	59.45
EIDPARRY	EQ	23-Sep-2024	833.85	834.00	838.70	825.95	827.00	828.15	829.56	190861	1583.31	11184	107489	56.32
EIFFL	BE	23-Sep-2024	203.55	200.00	210.00	198.20	204.90	203.94	203.72	18897	38.50	245	-	-
EIHAHOTELS	EQ	23-Sep-2024	407.15	408.15	413.70	401.20	407.95	405.15	407.66	29392	119.82	3463	10870	36.98
EIHOTEL	EQ	23-Sep-2024	366.95	365.00	376.35	364.70	375.60	375.45	371.07	505872	1877.15	17352	315163	62.30
EIMCOELECO	BE	23-Sep-2024	2749.60	2788.80	2830.00	2751.00	2760.00	2775.10	2785.41	4030	112.25	347	-	-
EKC	EQ	23-Sep-2024	200.36	202.40	208.00	200.20	201.35	201.72	203.47	1172326	2385.31	17629	382996	32.67
ELDEHSG	EQ	23-Sep-2024	936.20	936.95	975.00	930.10	963.00	960.05	953.18	3066	29.22	353	1888	61.58
ELECON	EQ	23-Sep-2024	636.10	638.00	674.00	636.10	660.00	657.85	663.31	1703108	11296.83	66273	668894	39.27
ELECTCAST	EQ	23-Sep-2024	220.10	220.80	221.75	215.10	218.15	217.76	217.53	1036837	2255.41	15601	536026	51.70
ELECTHERM	BE	23-Sep-2024	985.90	966.20	968.00	966.20	968.00	968.00	966.35	3846	37.17	118	-	-
ELGIEQUIP	EQ	23-Sep-2024	723.85	720.00	723.45	705.10	706.45	706.80	710.90	156214	1110.52	12465	77352	49.52
ELGIRUBCO	BE	23-Sep-2024	96.93	99.79	101.77	92.25	101.77	101.77	95.66	77054	73.71	413	-	-
ELIN	EQ	23-Sep-2024	246.46	248.10	258.65	248.09	256.00	255.92	255.44	608384	1554.07	15003	202794	33.33
EMAMILTD	EQ	23-Sep-2024	747.55	755.30	766.00	740.00	766.00	763.75	757.57	408945	3098.05	31393	216374	52.91
EMAMIPAP	EQ	23-Sep-2024	124.93	127.00	127.21	124.00	124.03	124.31	125.52	34706	43.56	1599	18005	51.88
EMAMIREAL	BE	23-Sep-2024	109.61	109.60	115.00	109.60	114.45	113.51	112.72	69242	78.05	394	-	-
EMBASSY	RR	23-Sep-2024	385.18	386.38	394.85	383.00	390.25	390.09	387.35	499863	1936.24	14247	398223	79.67
EMBDL	EQ	23-Sep-2024	125.64	125.70	127.83	124.10	125.65	125.35	125.86	5385980	6778.68	31592	2259143	41.94
EMCURE	EQ	23-Sep-2024	1448.50	1451.00	1472.10	1433.00	1448.00	1444.45	1448.63	61021	883.97	4760	32455	53.19
EMIL	EQ	23-Sep-2024	209.48	210.00	211.86	207.07	208.50	208.15	208.96	465678	973.08	13668	250182	53.72
EMKAY	BE	23-Sep-2024	200.10	199.84	199.84	199.00	199.00	199.00	199.13	13525	26.93	75	-	-
EMKAYTOOLS	SM	23-Sep-2024	910.00	950.00	965.00	950.00	965.00	965.00	958.33	900	8.63	3	900	100.00
EMMBI	EQ	23-Sep-2024	142.47	144.50	144.50	137.00	137.67	137.32	139.23	60001	83.54	1736	36303	60.50
EMMIL	SM	23-Sep-2024	466.50	477.00	485.00	470.10	481.05	481.05	474.65	20000	94.93	18	15000	75.00
EMSLIMITED	EQ	23-Sep-2024	817.05	817.05	825.25	799.60	800.00	801.05	806.95	305935	2468.74	14028	154104	50.37
EMUDHRA	EQ	23-Sep-2024	855.50	858.00	895.00	856.00	860.50	863.85	875.48	242394	2122.12	18856	85335	35.21
ENDURANCE	EQ	23-Sep-2024	2458.45	2438.05	2457.95	2393.10	2432.05	2430.30	2425.77	95109	2307.13	25647	47287	49.72
ENERGYDEV	BE	23-Sep-2024	24.56	24.56	25.00	24.30	24.76	24.79	24.76	36138	8.95	313	-	-
ENFUSE	ST	23-Sep-2024	168.05	160.15	170.00	160.15	170.00	170.00	167.38	9600	16.07	8	8400	87.50
ENGINERSIN	EQ	23-Sep-2024	211.76	212.50	221.17	210.00	219.50	219.38	216.79	7901312	17129.64	71718	2353957	29.79
ENIL	EQ	23-Sep-2024	199.23	198.20	206.34	198.20	205.55	204.83	203.57	45024	91.65	1874	20674	45.92
ENSER	SM	23-Sep-2024	270.00	282.80	283.50	280.10	283.50	283.50	282.90	30000	84.87	15	24000	80.00
ENTERO	EQ	23-Sep-2024	1366.60	1351.25	1449.95	1351.25	1429.15	1433.55	1425.94	38710	551.98	6994	19339	49.96
EPACK	EQ	23-Sep-2024	398.80	400.00	409.70	387.75	402.00	403.20	399.09	2737827	10926.51	24497	1043377	38.11
EPIGRAL	EQ	23-Sep-2024	1991.70	1995.75	2099.00	1980.45	2096.05	2093.15	2064.36	140985	2910.44	16129	51893	36.81
EPL	EQ	23-Sep-2024	247.45	249.30	250.35	247.06	250.00	249.84	249.29	1183266	2949.73	17606	757782	64.04
EQUAL50ADD	EQ	23-Sep-2024	338.19	339.49	341.88	339.27	341.88	341.28	340.92	8934	30.46	211	4943	55.33
EQUIPPP	BE	23-Sep-2024	22.34	23.34	23.45	22.40	22.43	22.43	22.97	34053	7.82	91	-	-
EQUITASBNK	EQ	23-Sep-2024	81.48	81.55	82.39	81.48	81.84	81.82	81.90	2098846	1718.97	16084	1394055	66.42
ERIS	EQ	23-Sep-2024	1366.70	1345.15	1349.15	1318.00	1323.05	1324.60	1329.04	107600	1430.05	10417	43121	40.08
EROSMEDIA	EQ	23-Sep-2024	18.00	18.17	18.17	17.89	18.05	18.06	18.02	192958	34.76	908	116523	60.39
ESABINDIA	EQ	23-Sep-2024	6006.15	6011.95	6116.30	6006.15	6100.00	6090.95	6080.28	2602	158.21	929	1495	57.46
ESAFSFB	EQ	23-Sep-2024	49.72	49.85	50.79	49.01	49.15	49.61	50.00	1393243	696.62	7722	855528	61.41
ESCONET	ST	23-Sep-2024	489.80	514.25	514.25	514.25	514.25	514.25	514.25	28000	143.99	12	28000	100.00
ESCORTS	EQ	23-Sep-2024	4079.25	4105.95	4252.70	4079.25	4245.05	4233.90	4173.07	543508	22680.98	48164	163097	30.01
ESFL	SM	23-Sep-2024	357.15	357.15	363.90	354.00	360.20	362.20	358.86	100200	359.57	129	79800	79.64
ESG	EQ	23-Sep-2024	43.75	43.82	44.05	43.80	43.97	43.97	43.96	101613	44.67	437	93008	91.53
ESILVER	EQ	23-Sep-2024	90.19	90.20	90.40	88.60	89.35	89.30	89.66	6892	6.18	140	4350	63.12
ESPRIT	SM	23-Sep-2024	105.00	104.95	106.00	103.05	104.65	104.65	104.62	28800	30.13	17	20800	72.22
ESSARSHPNG	BE	23-Sep-2024	40.96	42.00	43.00	41.10	43.00	43.00	42.64	188644	80.44	706	-	-
ESSENTIA	EQ	23-Sep-2024	3.90	3.96	3.99	3.91	3.94	3.93	3.94	5150153	202.86	7816	2547217	49.46
ESTER	EQ	23-Sep-2024	167.91	168.64	174.00	166.35	167.01	167.04	170.30	757171	1289.45	9550	157622	20.82
ETHOSLTD	EQ	23-Sep-2024	3289.70	3289.75	3364.85	3250.85	3362.00	3338.85	3320.55	19390	643.85	5789	6646	34.28
EUREKAFORB	EQ	23-Sep-2024	538.55	542.00	573.50	536.05	555.30	558.20	556.59	600186	3340.58	23350	363924	60.64
EUROBOND	SM	23-Sep-2024	200.00	200.00	200.00	200.00	200.00	200.00	200.00	1000	2.00	1	1000	100.00
EUROTEXIND	EQ	23-Sep-2024	15.23	15.00	15.82	14.91	14.91	14.92	15.11	614	0.09	24	524	85.34
EVEREADY	EQ	23-Sep-2024	454.90	454.90	460.25	445.50	450.00	447.05	451.53	118646	535.72	6833	50828	42.84
EVERESTIND	EQ	23-Sep-2024	1099.65	1101.00	1112.30	1086.00	1087.90	1094.40	1096.88	13339	146.31	2002	6462	48.44
EVINDIA	EQ	23-Sep-2024	34.19	34.41	34.70	33.78	34.70	34.66	34.53	604409	208.72	3271	543787	89.97
EXCEL	EQ	23-Sep-2024	0.73	0.74	0.76	0.73	0.76	0.76	0.75	10073755	75.29	5970	4999120	49.63
EXCELINDUS	EQ	23-Sep-2024	1543.60	1548.00	1548.00	1519.25	1521.00	1524.45	1527.69	8031	122.69	1599	4142	51.58
EXCELLENT	ST	23-Sep-2024	77.95	74.05	74.05	74.05	74.05	74.05	74.05	11200	8.29	7	11200	100.00
EXICOM	BE	23-Sep-2024	327.70	333.00	338.00	328.90	335.00	332.20	333.98	306994	1025.30	7971	-	-
EXIDEIND	EQ	23-Sep-2024	466.30	468.00	473.00	466.00	471.05	471.15	470.00	1856224	8724.31	37945	870192	46.88
EXPLEOSOL	EQ	23-Sep-2024	1312.70	1312.70	1337.00	1310.85	1314.00	1317.50	1325.48	15636	207.25	2585	8002	51.18
EXXARO	EQ	23-Sep-2024	81.20	81.03	83.37	80.11	80.49	80.39	81.03	40862	33.11	1233	27650	67.67
FACT	EQ	23-Sep-2024	976.55	980.40	996.00	976.55	982.60	983.20	984.00	217891	2144.06	15143	57044	26.18
FAIRCHEMOR	EQ	23-Sep-2024	1250.35	1256.00	1280.00	1230.00	1243.00	1242.60	1245.92	19694	245.37	3701	11472	58.25
FALCONTECH	SM	23-Sep-2024	50.65	50.65	50.70	50.05	50.40	50.40	50.41	12000	6.05	10	10800	90.00
FAZE3Q	EQ	23-Sep-2024	476.10	476.90	487.50	470.05	473.00	472.30	476.36	10938	52.10	1069	5805	53.07
FCL	EQ	23-Sep-2024	386.25	387.90	389.90	380.00	381.00	380.65	384.25	241714	928.80	10599	113334	46.89
FCONSUMER	BE	23-Sep-2024	0.62	0.59	0.60	0.58	0.59	0.58	0.59	15145839	88.94	7375	-	-
FCSSOFT	EQ	23-Sep-2024	3.57	3.58	3.60	3.52	3.55	3.54	3.55	3937547	139.75	6105	2144483	54.46
FDC	EQ	23-Sep-2024	564.00	564.20	577.00	560.30	562.90	563.65	567.92	313917	1782.80	13427	117116	37.31
FEDERALBNK	EQ	23-Sep-2024	185.04	186.35	188.59	184.72	187.45	187.65	187.26	9605071	17986.44	60962	3971596	41.35
FEDFINA	EQ	23-Sep-2024	119.08	119.70	121.25	119.24	120.94	120.69	120.52	267551	322.46	4456	143951	53.80
FEL	BZ	23-Sep-2024	0.84	0.85	0.85	0.82	0.82	0.83	0.84	259390	2.17	268	-	-
FELDVR	BE	23-Sep-2024	5.09	5.20	5.34	5.09	5.09	5.09	5.22	5333	0.28	39	-	-
FELIX	SM	23-Sep-2024	247.45	251.95	253.90	245.80	250.00	249.50	248.81	42500	105.74	81	27500	64.71
FIBERWEB	BE	23-Sep-2024	45.86	45.50	46.00	45.10	45.44	45.44	45.59	19018	8.67	221	-	-
FIDEL	SM	23-Sep-2024	132.95	133.95	140.00	133.95	134.50	134.50	136.92	49000	67.09	47	35000	71.43
FIEMIND	EQ	23-Sep-2024	1692.60	1702.00	1708.00	1655.30	1702.00	1701.85	1686.19	58644	988.85	7744	28342	48.33
FILATEX	EQ	23-Sep-2024	63.00	63.10	63.71	62.00	62.07	62.33	62.92	1458469	917.72	7153	565438	38.77
FILATFASH	BE	23-Sep-2024	1.02	1.00	1.00	0.99	0.99	0.99	0.99	58311168	578.63	7348	-	-
FINCABLES	EQ	23-Sep-2024	1387.20	1394.00	1559.00	1392.00	1517.10	1526.65	1513.95	3636846	55059.94	178807	313217	8.61
FINEORG	EQ	23-Sep-2024	5291.70	5309.70	5344.65	5255.05	5308.00	5304.35	5293.88	15689	830.56	5219	6511	41.50
FINIETF	EQ	23-Sep-2024	28.35	28.51	28.67	28.45	28.67	28.64	28.57	230720	65.91	976	180117	78.07
FINOPB	EQ	23-Sep-2024	398.65	407.90	418.00	399.65	406.00	407.45	410.08	373363	1531.09	9891	157283	42.13
FINPIPE	EQ	23-Sep-2024	296.10	297.90	298.50	291.35	294.85	296.20	294.86	548227	1616.48	19450	269117	49.09
FIRSTCRY	EQ	23-Sep-2024	652.45	656.05	658.20	641.20	651.00	653.05	651.38	687652	4479.24	18519	490955	71.40
FIVESTAR	EQ	23-Sep-2024	806.35	818.45	818.45	788.45	793.00	791.60	800.65	615080	4924.63	48896	368744	59.95
FLAIR	EQ	23-Sep-2024	312.65	318.65	318.65	312.65	314.50	313.95	315.49	97667	308.13	5037	53471	54.75
FLEXITUFF	BE	23-Sep-2024	81.60	80.01	85.68	77.61	85.68	85.68	83.03	22475	18.66	75	-	-
FLFL	BZ	23-Sep-2024	2.10	2.15	2.19	2.10	2.15	2.13	2.15	66512	1.43	110	-	-
FLUOROCHEM	EQ	23-Sep-2024	4240.45	4310.25	4442.90	4277.75	4390.00	4396.35	4388.47	282959	12417.56	34076	121770	43.03
FMCGIETF	EQ	23-Sep-2024	69.12	71.20	71.20	68.88	69.50	69.62	69.48	420722	292.32	4438	271174	64.45
FMGOETZE	EQ	23-Sep-2024	450.55	450.00	456.05	450.00	452.20	450.60	452.27	46363	209.69	1996	28255	60.94
FMNL	BE	23-Sep-2024	11.20	10.97	10.97	10.97	10.97	10.97	10.97	32356	3.55	80	-	-
FOCE	SM	23-Sep-2024	1625.00	1650.00	1675.00	1650.00	1675.00	1675.00	1659.38	3200	53.10	11	3200	100.00
FOCUS	BE	23-Sep-2024	109.42	111.60	111.60	111.60	111.60	111.60	111.60	43153	48.16	158	-	-
FOODSIN	EQ	23-Sep-2024	133.35	137.00	137.93	133.70	135.90	135.16	135.09	74340	100.42	2172	42362	56.98
FORCAS	SM	23-Sep-2024	95.35	95.55	102.95	95.55	97.05	97.05	100.17	155200	155.47	48	131200	84.54
FORCEMOT	EQ	23-Sep-2024	7251.60	7290.00	7325.40	7125.00	7140.00	7173.65	7225.99	35797	2586.69	9473	15125	42.25
FORTIS	EQ	23-Sep-2024	605.80	619.00	621.65	594.20	596.75	598.55	604.41	948595	5733.39	46642	499890	52.70
FOSECOIND	EQ	23-Sep-2024	4548.00	4580.00	4840.00	4580.00	4840.00	4792.35	4747.51	5554	263.68	1565	2869	51.66
FROG	SM	23-Sep-2024	306.45	308.00	312.00	307.00	309.85	309.05	309.74	23600	73.10	54	16400	69.49
FSC	BZ	23-Sep-2024	2.45	2.45	2.53	2.33	2.40	2.40	2.37	337091	8.00	1679	-	-
FSL	EQ	23-Sep-2024	311.30	312.75	316.40	310.00	315.40	314.65	313.03	2187606	6847.93	27256	791294	36.17
FUSION	EQ	23-Sep-2024	306.55	275.90	284.90	275.90	275.90	275.90	277.67	1939632	5385.82	19253	891931	45.98
GABRIEL	EQ	23-Sep-2024	531.10	537.55	538.85	522.50	526.50	526.40	528.78	185788	982.41	8771	86544	46.58
GAEL	EQ	23-Sep-2024	124.90	127.00	128.82	123.30	126.60	126.50	125.50	6084604	7636.47	38879	3306511	54.34
GAIL	EQ	23-Sep-2024	212.16	213.00	220.95	211.63	220.85	220.33	217.64	17538036	38170.09	95209	10624852	60.58
GAJANAND	ST	23-Sep-2024	32.50	30.90	30.90	30.90	30.90	30.90	30.90	21000	6.49	6	21000	100.00
GALAPREC	EQ	23-Sep-2024	724.80	735.00	819.00	725.00	797.55	800.70	784.45	594185	4661.10	18520	241341	40.62
GALAXYSURF	EQ	23-Sep-2024	3171.60	3198.35	3220.80	3090.95	3113.00	3113.15	3132.58	24456	766.10	6624	11312	46.25
GALLANTT	BE	23-Sep-2024	390.10	382.80	398.00	382.80	386.50	386.25	387.70	15825	61.35	345	-	-
GANDHAR	EQ	23-Sep-2024	208.42	209.40	211.50	208.49	209.25	209.73	209.56	231798	485.76	4978	102941	44.41
GANDHITUBE	EQ	23-Sep-2024	763.75	751.15	835.95	751.15	807.00	812.90	808.74	47528	384.38	3055	16293	34.28
GANECOS	EQ	23-Sep-2024	1864.90	1869.00	1901.95	1840.05	1890.00	1885.75	1877.69	56286	1056.88	8495	18182	32.30
GANESHBE	EQ	23-Sep-2024	151.95	154.21	154.21	146.75	148.01	148.55	148.17	481673	713.71	9291	342526	71.11
GANESHHOUC	EQ	23-Sep-2024	850.45	856.75	912.80	856.75	882.50	876.50	883.21	397301	3509.00	29421	144226	36.30
GANGAFORGE	EQ	23-Sep-2024	8.53	8.66	8.85	8.10	8.28	8.26	8.34	1074027	89.59	1762	626463	58.33
GANGESSECU	EQ	23-Sep-2024	167.23	167.45	179.46	167.23	174.70	174.74	174.14	40385	70.33	748	22348	55.34
GANGOTRI	BZ	23-Sep-2024	1.40	1.47	1.47	1.33	1.33	1.33	1.36	34879	0.48	50	-	-
GARFIBRES	EQ	23-Sep-2024	4093.70	4169.95	4224.95	4072.15	4150.00	4208.45	4153.19	42201	1752.69	9876	11761	27.87
GATECH	EQ	23-Sep-2024	1.17	1.15	1.20	1.11	1.11	1.11	1.12	82695108	929.30	3898	29770959	36.00
GATECHDVR	BE	23-Sep-2024	1.18	1.21	1.22	1.12	1.12	1.12	1.13	2509571	28.29	682	-	-
GATEWAY	EQ	23-Sep-2024	94.11	93.21	95.68	93.21	93.98	93.97	94.57	939656	888.60	13180	531159	56.53
GAYAHWS	BE	23-Sep-2024	1.38	1.31	1.44	1.31	1.44	1.43	1.36	291307	3.96	220	-	-
GAYAPROJ	BZ	23-Sep-2024	9.55	10.02	10.02	10.02	10.02	10.02	10.02	638665	63.99	322	-	-
GEECEE	EQ	23-Sep-2024	389.40	391.05	407.25	390.35	399.50	397.95	399.89	31194	124.74	2528	14092	45.18
GEEKAYWIRE	BE	23-Sep-2024	113.04	114.00	115.40	108.30	110.90	109.04	110.86	112579	124.81	1751	-	-
GENCON	BE	23-Sep-2024	44.23	43.15	44.45	42.65	42.99	42.99	43.22	51335	22.19	214	-	-
GENESYS	EQ	23-Sep-2024	777.35	784.00	803.00	762.10	775.00	780.15	783.35	219161	1716.80	12784	84933	38.75
GENSOL	EQ	23-Sep-2024	874.90	873.90	890.00	856.00	857.00	857.50	866.17	162074	1403.84	9613	99507	61.40
GENUSPAPER	EQ	23-Sep-2024	28.53	28.62	29.65	28.39	28.62	28.74	28.96	2344105	678.81	7439	1089544	46.48
GENUSPOWER	EQ	23-Sep-2024	415.05	421.50	428.40	417.05	421.65	421.85	422.50	919949	3886.74	19568	481180	52.31
GEOJITFSL	EQ	23-Sep-2024	154.42	155.81	156.84	150.82	153.25	153.05	152.65	840267	1282.64	8148	341022	40.58
GEPIL	BE	23-Sep-2024	403.70	406.00	414.40	403.15	405.50	407.15	408.02	56095	228.88	1181	-	-
GESHIP	EQ	23-Sep-2024	1223.70	1229.00	1244.30	1222.90	1240.00	1239.15	1234.30	347271	4286.37	20143	208483	60.03
GET&D	BE	23-Sep-2024	1572.90	1494.25	1561.20	1494.25	1556.00	1553.05	1520.07	1904936	28956.28	47576	-	-
GFLLIMITED	EQ	23-Sep-2024	82.90	82.90	87.00	81.99	85.01	85.63	84.28	131464	110.79	3633	62626	47.64
GFSTEELS	BE	23-Sep-2024	7.50	7.87	7.87	7.14	7.16	7.16	7.26	616	0.04	3	-	-
GGBL	SM	23-Sep-2024	401.95	401.95	408.60	380.05	381.50	383.70	391.59	163200	639.07	228	94800	58.09
GHCL	EQ	23-Sep-2024	644.55	644.25	649.45	625.05	629.25	628.80	633.34	256045	1621.64	12670	139667	54.55
GHCLTEXTIL	EQ	23-Sep-2024	104.89	105.20	106.33	103.70	104.60	104.09	104.78	229921	240.91	2933	142590	62.02
GICHSGFIN	EQ	23-Sep-2024	245.16	247.01	248.88	238.00	242.00	241.18	242.88	321529	780.94	8064	145717	45.32
GICL	SM	23-Sep-2024	71.90	72.00	75.00	71.85	73.00	73.90	73.35	39000	28.61	13	27000	69.23
GICRE	EQ	23-Sep-2024	393.65	396.00	405.50	393.75	397.00	397.95	399.09	1846324	7368.45	32495	955903	51.77
GILLANDERS	EQ	23-Sep-2024	82.72	84.95	85.19	81.28	83.70	83.10	83.63	13155	11.00	299	7798	59.28
GILLETTE	EQ	23-Sep-2024	8966.10	8870.00	8946.40	8780.00	8827.50	8817.15	8856.62	25888	2292.80	7632	12783	49.38
GILT5YBEES	EQ	23-Sep-2024	57.83	57.91	57.98	57.32	57.91	57.92	57.88	261686	151.46	514	242346	92.61
GINNIFILA	EQ	23-Sep-2024	31.19	31.45	31.56	30.56	30.87	30.80	30.96	109132	33.79	622	76120	69.75
GIPCL	EQ	23-Sep-2024	223.50	224.00	236.49	221.92	231.75	232.79	228.84	741381	1696.57	14476	423155	57.08
GKWLIMITED	EQ	23-Sep-2024	3101.50	3217.95	3217.95	3041.20	3087.95	3079.05	3122.08	1361	42.49	190	925	67.96
GLAND	EQ	23-Sep-2024	1800.45	1823.00	1856.00	1818.40	1845.25	1846.20	1842.50	120909	2227.74	16092	64628	53.45
GLAXO	EQ	23-Sep-2024	2716.60	2721.00	2735.95	2682.15	2727.90	2726.00	2710.25	48436	1312.74	8836	23157	47.81
GLENMARK	EQ	23-Sep-2024	1636.75	1705.00	1764.00	1705.00	1707.00	1712.45	1734.72	4885392	84747.88	142479	956492	19.58
GLFL	BE	23-Sep-2024	7.20	7.34	7.34	7.34	7.34	7.34	7.34	7330	0.54	28	-	-
GLOBAL	EQ	23-Sep-2024	194.43	194.50	197.85	191.21	192.70	192.36	194.16	67657	131.36	1916	49980	73.87
GLOBALE	BE	23-Sep-2024	37.83	37.00	39.29	36.25	38.76	38.75	38.26	8945	3.42	93	-	-
GLOBALPET	SM	23-Sep-2024	103.75	107.95	117.00	107.30	115.00	113.25	112.72	108000	121.73	61	76500	70.83
GLOBALVECT	BE	23-Sep-2024	271.20	274.95	284.75	274.00	284.75	284.75	281.02	16877	47.43	350	-	-
GLOBE	BE	23-Sep-2024	5.40	5.67	5.67	5.67	5.67	5.67	5.67	2193626	124.38	823	-	-
GLOBUSSPR	EQ	23-Sep-2024	1289.30	1301.35	1320.00	1277.50	1319.00	1309.65	1302.24	262576	3419.37	8878	107197	40.83
GLOSTERLTD	EQ	23-Sep-2024	765.85	765.85	765.85	754.20	764.45	760.85	762.76	2930	22.35	356	1963	67.00
GLS	EQ	23-Sep-2024	1151.85	1209.45	1210.00	1123.00	1138.00	1136.15	1148.00	243251	2792.53	16709	82489	33.91
GMBREW	EQ	23-Sep-2024	918.90	921.50	970.00	907.55	959.00	961.75	940.67	221900	2087.34	14546	89386	40.28
GMDCLTD	EQ	23-Sep-2024	363.75	366.00	366.70	362.50	363.45	363.15	364.06	438113	1594.99	9790	203619	46.48
GMMPFAUDLR	EQ	23-Sep-2024	1460.05	1469.00	1469.00	1445.10	1461.10	1460.80	1456.71	99058	1442.99	8306	55239	55.76
GMRINFRA	EQ	23-Sep-2024	94.53	95.02	95.87	94.49	95.30	95.29	94.77	45222207	42855.91	40473	32119168	71.03
GMRP&UI	EQ	23-Sep-2024	141.54	141.50	148.61	140.01	148.61	148.61	146.93	7431235	10918.99	17658	4221764	56.81
GNA	EQ	23-Sep-2024	441.80	443.00	469.00	443.00	464.00	464.10	459.24	590509	2711.87	16237	291950	49.44
GNFC	EQ	23-Sep-2024	644.60	647.30	664.65	642.30	662.50	660.80	657.77	837979	5511.94	19333	302704	36.12
GOACARBON	EQ	23-Sep-2024	795.45	799.85	813.90	797.10	804.00	801.00	806.31	63042	508.31	3546	22518	35.72
GOCLCORP	EQ	23-Sep-2024	429.95	434.60	447.00	426.05	432.10	433.50	435.22	79827	347.42	3729	32720	40.99
GOCOLORS	EQ	23-Sep-2024	1297.45	1282.00	1307.60	1267.50	1300.15	1298.80	1289.39	40243	518.89	7740	25835	64.20
GODFRYPHLP	EQ	23-Sep-2024	7598.15	7300.00	7622.35	7260.05	7364.95	7352.35	7415.35	193645	14359.45	41787	58910	30.42
GODHA	BE	23-Sep-2024	0.83	0.84	0.87	0.83	0.87	0.87	0.86	3708354	31.94	1970	-	-
GODIGIT	EQ	23-Sep-2024	358.70	361.00	382.90	357.40	378.25	379.20	375.39	3208681	12045.14	42948	2622327	81.73
GODREJAGRO	EQ	23-Sep-2024	782.30	785.90	791.95	774.40	781.50	781.50	784.90	251058	1970.55	15569	113594	45.25
GODREJCP	EQ	23-Sep-2024	1456.60	1463.85	1464.95	1442.05	1448.10	1449.30	1450.89	518082	7516.78	22855	336999	65.05
GODREJIND	EQ	23-Sep-2024	1203.75	1206.00	1243.00	1206.00	1240.00	1238.05	1233.84	324821	4007.76	22243	106654	32.83
GODREJPROP	EQ	23-Sep-2024	2988.00	3001.00	3204.50	3001.00	3200.00	3192.35	3136.04	2827062	88657.74	150696	965271	34.14
GOENKA	BZ	23-Sep-2024	1.35	1.41	1.41	1.41	1.41	1.41	1.41	184623	2.60	76	-	-
GOKEX	EQ	23-Sep-2024	999.95	1000.00	1004.00	977.55	993.65	996.50	995.32	176652	1758.25	20173	51672	29.25
GOKUL	EQ	23-Sep-2024	53.54	53.54	53.99	50.75	51.44	51.14	51.99	176702	91.86	2784	96108	54.39
GOKULAGRO	EQ	23-Sep-2024	273.55	274.95	277.10	262.80	265.60	265.20	267.70	264494	708.05	7778	122024	46.13
GOLD1	EQ	23-Sep-2024	62.83	62.83	63.44	62.82	63.25	63.20	63.18	417533	263.82	1980	309512	74.13
GOLDBEES	EQ	23-Sep-2024	62.43	63.60	63.60	62.56	62.90	62.81	62.81	12227083	7679.66	37514	9218145	75.39
GOLDCASE	EQ	23-Sep-2024	11.81	11.88	12.07	11.81	11.91	11.88	11.91	658350	78.43	2106	575809	87.46
GOLDENTOBC	BZ	23-Sep-2024	42.49	41.65	41.99	41.05	41.90	41.90	41.67	2414	1.01	28	-	-
GOLDETF	EQ	23-Sep-2024	73.00	73.63	73.63	73.02	73.28	73.32	73.46	181854	133.59	1267	168063	92.42
GOLDETFADD	EQ	23-Sep-2024	72.85	72.84	73.79	72.43	73.50	73.15	73.34	481683	353.28	273	478747	99.39
GOLDIAM	EQ	23-Sep-2024	357.30	358.00	389.00	352.00	379.50	379.20	374.88	1532240	5744.13	25226	522613	34.11
GOLDIETF	EQ	23-Sep-2024	64.32	64.88	64.88	64.37	64.69	64.63	64.71	1921058	1243.20	10923	1418146	73.82
GOLDKART	ST	23-Sep-2024	188.50	191.15	191.15	191.15	191.15	191.15	191.15	1250	2.39	1	1250	100.00
GOLDSHARE	EQ	23-Sep-2024	62.90	62.90	63.90	62.90	63.35	63.25	63.25	114675	72.54	1141	69035	60.20
GOLDSTAR	SM	23-Sep-2024	12.20	12.85	12.85	12.10	12.40	12.40	12.42	67500	8.38	6	45000	66.67
GOLDTECH	EQ	23-Sep-2024	98.94	98.00	99.70	93.02	98.70	98.74	96.79	221867	214.74	5115	115429	52.03
GOODLUCK	EQ	23-Sep-2024	1217.65	1223.15	1250.00	1206.75	1232.00	1232.50	1236.82	154328	1908.75	11207	75044	48.63
GOPAL	EQ	23-Sep-2024	381.65	386.00	394.20	378.30	382.85	383.30	385.21	687349	2647.72	14482	251427	36.58
GOYALALUM	EQ	23-Sep-2024	9.73	9.57	9.79	9.43	9.55	9.52	9.56	306231	29.28	1924	187894	61.36
GOYALSALT	SM	23-Sep-2024	191.20	191.00	193.00	186.55	190.00	190.00	190.96	39600	75.62	45	30000	75.76
GPECO	SM	23-Sep-2024	267.15	270.00	270.00	257.00	257.00	259.15	262.38	79200	207.81	63	56400	71.21
GPIL	EQ	23-Sep-2024	939.15	950.00	995.60	946.55	990.00	988.60	975.27	1186118	11567.81	47779	491308	41.42
GPPL	EQ	23-Sep-2024	217.33	218.60	221.28	217.34	219.29	219.30	219.51	883033	1938.36	18952	395665	44.81
GPTHEALTH	EQ	23-Sep-2024	182.78	183.99	187.93	182.91	183.81	183.77	184.72	352351	650.85	8117	133138	37.79
GPTINFRA	BE	23-Sep-2024	150.32	150.32	156.98	150.01	156.79	156.01	153.78	107101	164.70	1528	-	-
GRANULES	EQ	23-Sep-2024	539.90	542.05	562.00	537.30	560.00	560.20	553.69	4401317	24369.79	48477	2211668	50.25
GRAPHISAD	SM	23-Sep-2024	70.50	68.60	74.00	67.00	73.50	73.55	70.11	176400	123.68	119	128400	72.79
GRAPHITE	EQ	23-Sep-2024	586.60	589.00	596.00	578.55	585.60	586.20	586.32	1487304	8720.42	40358	329648	22.16
GRASIM	EQ	23-Sep-2024	2678.25	2705.00	2705.00	2665.00	2669.95	2666.90	2676.30	678018	18145.78	34547	450768	66.48
GRASIMPP1	E1	23-Sep-2024	1744.60	1797.00	1797.00	1746.05	1755.00	1754.40	1764.68	4269	75.33	159	3915	91.71
GRAVITA	EQ	23-Sep-2024	2477.05	2494.10	2525.15	2406.05	2419.70	2418.90	2456.55	197706	4856.75	20614	92389	46.73
GRCL	SM	23-Sep-2024	407.40	424.40	427.65	424.40	427.65	427.65	426.03	1000	4.26	2	1000	100.00
GREAVESCOT	EQ	23-Sep-2024	176.33	175.00	183.20	175.00	181.90	181.70	180.59	2473899	4467.55	27204	989116	39.98
GREENCHEF	SM	23-Sep-2024	82.00	84.50	85.00	82.00	82.15	82.20	83.04	84000	69.76	82	62400	74.29
GREENLAM	EQ	23-Sep-2024	537.80	537.80	542.45	520.10	526.85	524.70	529.02	49265	260.62	3129	22770	46.22
GREENPANEL	EQ	23-Sep-2024	382.90	383.00	396.50	382.55	389.85	389.70	387.07	143844	556.78	7684	74425	51.74
GREENPLY	EQ	23-Sep-2024	388.10	388.00	398.85	385.55	389.70	387.65	393.22	434600	1708.96	20653	159483	36.70
GREENPOWER	EQ	23-Sep-2024	21.02	20.00	20.58	19.75	20.34	20.34	20.34	9444954	1920.68	21723	5035987	53.32
GRETEX	ST	23-Sep-2024	176.00	184.80	184.80	184.80	184.80	184.80	184.80	3000	5.54	1	3000	100.00
GRINDWELL	EQ	23-Sep-2024	2376.75	2374.00	2379.95	2335.05	2353.00	2350.25	2355.84	27416	645.88	5922	12183	44.44
GRINFRA	EQ	23-Sep-2024	1669.40	1692.05	1703.00	1660.05	1663.00	1665.95	1681.12	57322	963.65	10759	16015	27.94
GRMOVER	EQ	23-Sep-2024	266.50	269.95	275.35	266.05	270.00	269.80	270.88	184786	500.54	4758	95263	51.55
GROBTEA	EQ	23-Sep-2024	955.95	966.50	1048.00	960.00	1004.00	1002.70	998.44	1138	11.36	287	743	65.29
GROWWEV	EQ	23-Sep-2024	34.14	34.68	34.95	34.12	34.80	34.83	34.60	974278	337.13	10417	564528	57.94
GRPLTD	BE	23-Sep-2024	3100.15	3100.00	3140.00	3050.15	3056.10	3059.00	3080.99	4184	128.91	473	-	-
GRSE	EQ	23-Sep-2024	1855.60	1855.65	1874.20	1794.00	1801.80	1801.05	1827.07	1447221	26441.80	64811	374130	25.85
GRWRHITECH	EQ	23-Sep-2024	3249.10	3249.10	3338.95	3190.00	3300.00	3281.30	3259.37	41505	1352.80	7248	19572	47.16
GSEC10ABSL	EQ	23-Sep-2024	102.09	101.85	101.85	101.80	101.80	101.80	101.82	62	0.06	8	62	100.00
GSEC10IETF	EQ	23-Sep-2024	240.20	240.49	241.57	239.10	241.56	240.75	240.02	8701	20.88	38	5462	62.77
GSEC10YEAR	EQ	23-Sep-2024	27.33	27.33	27.33	27.01	27.25	27.25	27.18	16976	4.61	43	10115	59.58
GSEC5IETF	EQ	23-Sep-2024	58.36	58.36	58.53	57.91	58.41	58.14	58.28	26802	15.62	71	12355	46.10
GSFC	EQ	23-Sep-2024	218.74	219.80	222.75	218.58	222.00	221.77	221.06	1135633	2510.40	16072	485870	42.78
GSLSU	EQ	23-Sep-2024	216.61	218.80	218.80	213.50	215.00	215.45	215.72	161563	348.53	3446	99339	61.49
GSMFOILS	ST	23-Sep-2024	81.85	80.50	80.50	78.50	79.10	78.85	79.32	52000	41.25	12	52000	100.00
GSPL	EQ	23-Sep-2024	401.55	401.55	405.30	397.55	404.90	403.45	402.90	2911801	11731.53	39493	1805840	62.02
GSS	EQ	23-Sep-2024	74.13	75.55	75.58	73.00	74.06	74.70	74.05	49948	36.99	985	27719	55.50
GSTL	ST	23-Sep-2024	43.70	42.80	43.50	42.55	43.25	43.05	42.97	20000	8.59	18	19000	95.00
GTECJAINX	BE	23-Sep-2024	59.20	62.00	62.00	59.20	61.90	60.15	59.96	929	0.56	25	-	-
GTL	EQ	23-Sep-2024	12.72	12.79	13.22	12.79	13.00	12.96	13.02	1120046	145.84	4135	481959	43.03
GTLINFRA	EQ	23-Sep-2024	2.38	2.42	2.42	2.37	2.38	2.38	2.40	65523117	1570.04	45064	30191762	46.08
GTPL	EQ	23-Sep-2024	168.57	169.00	169.00	165.00	166.10	165.48	166.48	49424	82.28	1807	18827	38.09
GUFICBIO	EQ	23-Sep-2024	406.05	407.00	409.30	398.00	401.00	400.45	401.79	48314	194.12	1885	34418	71.24
GUJALKALI	EQ	23-Sep-2024	815.50	815.00	821.25	797.50	809.70	805.00	810.07	61959	501.91	4527	33227	53.63
GUJAPOLLO	BE	23-Sep-2024	379.40	394.00	396.25	381.10	391.30	389.30	391.26	26005	101.75	510	-	-
GUJGASLTD	EQ	23-Sep-2024	614.20	614.95	623.70	611.40	616.45	617.05	617.50	743135	4588.86	26600	301250	40.54
GUJRAFFIA	EQ	23-Sep-2024	46.25	46.27	46.88	45.51	46.80	45.91	46.14	2171	1.00	166	1345	61.95
GULFOILLUB	EQ	23-Sep-2024	1435.15	1440.15	1454.00	1394.45	1419.10	1417.00	1418.97	157690	2237.57	16920	72975	46.28
GULFPETRO	EQ	23-Sep-2024	86.23	87.05	88.56	84.21	85.80	84.94	86.04	402086	345.96	4846	174407	43.38
GULPOLY	EQ	23-Sep-2024	243.60	245.01	246.56	237.01	239.49	239.15	241.34	276773	667.98	6626	118952	42.98
GVKPIL	BE	23-Sep-2024	7.27	7.12	7.12	7.12	7.12	7.12	7.12	811677	57.79	1873	-	-
GVPTECH	EQ	23-Sep-2024	12.95	13.39	13.39	12.88	13.30	13.21	13.16	68435	9.00	448	40071	58.55
HAL	EQ	23-Sep-2024	4333.35	4370.00	4460.80	4354.00	4439.00	4437.95	4418.99	1698571	75059.75	112854	654182	38.51
HAPPSTMNDS	EQ	23-Sep-2024	800.00	800.25	805.95	791.55	796.75	793.70	796.95	295744	2356.92	20514	168737	57.06
HAPPYFORGE	EQ	23-Sep-2024	1221.85	1230.00	1238.95	1200.30	1205.00	1210.00	1210.10	225190	2725.02	2101	214879	95.42
HARDWYN	EQ	23-Sep-2024	46.30	46.70	47.49	44.20	44.80	45.50	45.84	1656092	759.22	8007	906120	54.71
HARIOMPIPE	EQ	23-Sep-2024	764.40	783.95	813.95	774.05	794.40	792.25	793.86	301550	2393.87	20207	93848	31.12
HARRMALAYA	BE	23-Sep-2024	229.91	234.95	238.90	226.00	235.00	230.96	233.02	14805	34.50	201	-	-
HARSHA	EQ	23-Sep-2024	506.85	505.05	511.75	503.85	506.20	505.20	507.08	51605	261.68	5026	33524	64.96
HATHWAY	EQ	23-Sep-2024	20.83	20.99	21.10	20.65	20.77	20.72	20.85	4109233	856.83	9765	1911870	46.53
HATSUN	EQ	23-Sep-2024	1206.30	1206.30	1213.30	1186.10	1193.00	1190.00	1193.53	22778	271.86	2723	13055	57.31
HAVELLS	EQ	23-Sep-2024	2048.10	2057.00	2106.00	2051.00	2080.45	2082.40	2082.01	1311899	27313.86	66975	613652	46.78
HAVISHA	EQ	23-Sep-2024	2.27	2.32	2.46	2.04	2.20	2.21	2.24	279422	6.27	401	113376	40.58
HBLPOWER	EQ	23-Sep-2024	615.50	618.85	619.75	608.00	612.05	610.35	613.39	1000567	6137.37	37987	440307	44.01
HBSL	BE	23-Sep-2024	138.56	144.00	144.00	134.01	134.01	134.89	136.88	17595	24.08	273	-	-
HCC	EQ	23-Sep-2024	43.10	43.25	44.99	43.17	44.53	44.62	44.16	15228504	6724.90	37612	6657431	43.72
HCG	EQ	23-Sep-2024	416.60	417.00	419.85	411.00	412.00	412.70	413.79	96844	400.73	6082	56206	58.04
HCL-INSYS	EQ	23-Sep-2024	17.31	17.50	17.75	17.06	17.13	17.11	17.33	406467	70.42	2319	281974	69.37
HCLTECH	EQ	23-Sep-2024	1760.05	1764.00	1764.00	1732.50	1750.70	1752.80	1746.23	1541597	26919.76	74031	813435	52.77
HDFCAMC	EQ	23-Sep-2024	4378.30	4385.50	4433.00	4330.00	4413.50	4412.80	4402.80	415628	18299.28	46735	221632	53.32
HDFCBANK	EQ	23-Sep-2024	1741.20	1749.00	1766.35	1740.25	1757.00	1759.80	1756.93	13482675	236880.97	449232	8794661	65.23
HDFCBSE500	EQ	23-Sep-2024	38.30	38.22	38.94	38.22	38.90	38.86	38.70	237906	92.06	651	180694	75.95
HDFCGOLD	EQ	23-Sep-2024	64.30	64.72	64.92	64.44	64.84	64.80	64.72	1751168	1133.29	3658	1269785	72.51
HDFCGROWTH	EQ	23-Sep-2024	130.74	130.97	133.99	130.77	131.49	131.25	131.15	11432	14.99	253	6557	57.36
HDFCLIFE	EQ	23-Sep-2024	711.10	718.85	730.00	714.05	727.80	727.50	723.27	2943802	21291.54	66407	1539697	52.30
HDFCLIQUID	EQ	23-Sep-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.01	4438	44.38	20	4013	90.42
HDFCLOWVOL	EQ	23-Sep-2024	21.69	21.69	21.97	21.57	21.83	21.83	21.85	33640	7.35	262	24481	72.77
HDFCMID150	EQ	23-Sep-2024	22.32	22.32	22.78	22.26	22.70	22.64	22.55	568934	128.32	4449	347160	61.02
HDFCMOMENT	EQ	23-Sep-2024	36.75	36.71	37.48	36.70	37.48	37.44	37.26	441871	164.65	1567	384193	86.95
HDFCNEXT50	EQ	23-Sep-2024	75.89	78.99	78.99	75.89	77.34	77.30	77.02	74547	57.41	1109	50315	67.49
HDFCNIF100	EQ	23-Sep-2024	27.28	27.83	27.83	27.01	27.31	27.42	27.45	77545	21.29	653	42658	55.01
HDFCNIFBAN	EQ	23-Sep-2024	54.65	56.30	56.30	54.10	55.24	55.22	55.05	77455	42.64	822	59678	77.05
HDFCNIFIT	EQ	23-Sep-2024	43.44	43.65	43.65	43.03	43.37	43.21	43.20	48512	20.96	484	45049	92.86
HDFCNIFTY	EQ	23-Sep-2024	283.92	292.45	292.45	283.92	285.56	285.92	285.49	54071	154.37	774	35859	66.32
HDFCPSUBK	EQ	23-Sep-2024	66.90	68.29	69.01	66.91	68.95	68.81	68.48	86948	59.55	743	76709	88.22
HDFCPVTBAN	EQ	23-Sep-2024	27.35	27.35	27.63	27.14	27.44	27.40	27.37	647850	177.33	4101	545791	84.25
HDFCQUAL	EQ	23-Sep-2024	63.26	65.25	65.40	62.87	63.94	63.81	63.81	13648	8.71	211	10269	75.24
HDFCSENSEX	EQ	23-Sep-2024	93.71	94.85	94.85	93.38	94.38	94.33	94.19	22320	21.02	646	15288	68.49
HDFCSILVER	EQ	23-Sep-2024	86.54	89.12	89.12	85.07	85.53	85.54	85.91	568975	488.80	2891	462895	81.36
HDFCSML250	EQ	23-Sep-2024	185.29	186.34	188.26	185.50	186.95	186.80	186.59	418262	780.44	6122	258097	61.71
HDFCVALUE	EQ	23-Sep-2024	147.86	148.00	148.80	147.86	147.86	148.14	148.19	13075	19.38	192	9982	76.34
HDIL	BZ	23-Sep-2024	4.40	4.18	4.18	4.18	4.18	4.18	4.18	171575	7.17	115	-	-
HEADSUP	EQ	23-Sep-2024	15.07	15.43	15.43	14.86	14.90	14.88	15.17	102088	15.48	306	61657	60.40
HEALTHADD	EQ	23-Sep-2024	147.13	147.50	147.91	147.00	147.91	147.67	147.51	1138	1.68	23	1114	97.89
HEALTHIETF	EQ	23-Sep-2024	149.63	154.10	154.10	149.00	149.83	149.45	149.62	109636	164.04	1298	69850	63.71
HEALTHY	EQ	23-Sep-2024	14.98	15.59	15.59	14.87	15.05	15.03	15.03	367341	55.20	2401	231912	63.13
HECPROJECT	EQ	23-Sep-2024	99.21	94.24	104.17	94.24	104.17	104.17	102.09	19526	19.93	243	12943	66.29
HEG	EQ	23-Sep-2024	2266.80	2272.50	2324.65	2241.00	2252.00	2253.35	2274.71	200831	4568.32	19235	51550	25.67
HEIDELBERG	EQ	23-Sep-2024	225.37	225.20	226.49	223.05	224.00	223.81	224.09	189522	424.69	3933	99369	52.43
HEMIPROP	EQ	23-Sep-2024	186.32	187.60	203.80	187.31	199.80	200.24	197.94	2312178	4576.65	37884	828052	35.81
HERANBA	EQ	23-Sep-2024	491.35	500.95	508.50	492.80	497.10	497.80	498.97	97627	487.13	4241	44069	45.14
HERCULES	EQ	23-Sep-2024	547.50	550.00	578.90	540.00	541.00	541.40	546.40	31251	170.75	3934	17727	56.72
HERITGFOOD	EQ	23-Sep-2024	598.65	610.65	622.00	600.00	612.00	612.55	611.58	1101811	6738.47	29062	737284	66.92
HEROMOTOCO	EQ	23-Sep-2024	6013.25	6050.00	6210.00	6004.30	6190.00	6190.55	6106.85	887240	54182.41	111789	482483	54.38
HESTERBIO	EQ	23-Sep-2024	2431.95	2440.00	2477.75	2406.80	2470.00	2455.50	2447.38	3571	87.40	777	2102	58.86
HEUBACHIND	EQ	23-Sep-2024	530.05	536.70	536.70	520.90	528.55	529.10	527.59	56084	295.90	3584	23529	41.95
HEXATRADEX	BE	23-Sep-2024	301.25	291.00	314.95	287.15	311.00	311.85	306.58	7698	23.60	185	-	-
HFCL	EQ	23-Sep-2024	161.81	166.00	171.00	160.51	161.05	161.41	166.03	74114528	123050.49	225236	21195226	28.60
HGINFRA	EQ	23-Sep-2024	1548.75	1555.00	1559.00	1521.20	1527.90	1529.70	1534.93	109315	1677.91	16572	61856	56.59
HGS	EQ	23-Sep-2024	895.10	905.00	906.30	833.00	843.95	844.85	849.70	485385	4124.29	22808	108720	22.40
HIGREEN	SM	23-Sep-2024	242.55	244.00	244.10	237.70	237.70	237.70	239.83	12800	30.70	16	12000	93.75
HIKAL	EQ	23-Sep-2024	386.50	387.50	395.60	378.00	385.30	380.25	385.68	422049	1627.76	18702	160422	38.01
HIL	EQ	23-Sep-2024	2901.05	2901.05	2948.00	2891.10	2935.00	2916.90	2912.54	19112	556.64	2718	14964	78.30
HILTON	EQ	23-Sep-2024	84.87	85.20	87.84	84.32	86.78	86.44	86.19	202105	174.19	2377	90553	44.80
HIMATSEIDE	EQ	23-Sep-2024	168.82	169.50	171.00	160.80	161.49	161.38	164.71	2142459	3528.89	21192	1057635	49.37
HINDALCO	EQ	23-Sep-2024	694.40	695.50	698.00	687.95	688.05	690.55	691.38	2808114	19414.62	64697	1413962	50.35
HINDCOMPOS	EQ	23-Sep-2024	567.70	570.70	578.00	565.35	568.20	566.75	570.30	5696	32.48	979	2889	50.72
HINDCON	EQ	23-Sep-2024	51.01	50.35	51.15	49.45	49.95	50.13	50.30	155767	78.35	3213	55094	35.37
HINDCOPPER	EQ	23-Sep-2024	329.80	331.85	334.10	328.00	330.30	330.70	330.83	4787749	15839.24	40954	2140470	44.71
HINDMOTORS	BE	23-Sep-2024	28.00	28.50	28.60	27.50	27.90	27.82	28.09	239820	67.37	2397	-	-
HINDNATGLS	BE	23-Sep-2024	29.56	31.03	31.03	31.03	31.03	31.03	31.03	24969	7.75	50	-	-
HINDOILEXP	EQ	23-Sep-2024	237.80	238.95	245.30	238.85	239.60	240.50	241.93	677661	1639.49	12193	296024	43.68
HINDPETRO	EQ	23-Sep-2024	398.75	399.50	408.95	396.65	405.00	403.45	404.48	4899097	19815.87	54860	1754410	35.81
HINDUNILVR	EQ	23-Sep-2024	2977.60	2980.00	3035.00	2969.95	3028.00	3028.55	3013.57	1300470	39190.60	109176	795245	61.15
HINDWAREAP	EQ	23-Sep-2024	338.25	343.95	343.95	335.00	335.95	336.50	336.93	103538	348.85	6881	62647	60.51
HINDZINC	EQ	23-Sep-2024	500.70	501.00	508.05	498.25	505.00	503.90	503.08	2163517	10884.27	32271	1286405	59.46
HIRECT	EQ	23-Sep-2024	818.05	858.95	858.95	858.95	858.95	858.95	858.95	4361	37.46	172	4347	99.68
HISARMETAL	EQ	23-Sep-2024	189.54	188.05	194.45	187.05	189.35	189.40	191.06	7828	14.96	762	3615	46.18
HITECH	EQ	23-Sep-2024	205.24	206.95	210.85	201.25	202.89	202.87	205.97	2071804	4267.27	22531	886308	42.78
HITECHCORP	EQ	23-Sep-2024	275.28	275.90	304.80	275.00	292.60	294.87	290.22	426611	1238.11	10781	162699	38.14
HITECHGEAR	BE	23-Sep-2024	863.65	884.95	900.00	853.25	897.00	897.20	877.70	7310	64.16	252	-	-
HLEGLAS	EQ	23-Sep-2024	400.80	402.00	405.60	396.80	400.50	399.25	400.69	85664	343.25	5178	49140	57.36
HLVLTD	EQ	23-Sep-2024	18.74	20.50	20.61	18.16	18.50	18.44	19.61	11134469	2182.93	20505	5663580	50.87
HMAAGRO	EQ	23-Sep-2024	48.99	49.27	49.69	48.50	49.20	49.01	49.22	198044	97.47	2694	107240	54.15
HMT	BZ	23-Sep-2024	81.77	81.77	85.50	81.77	84.00	84.64	84.30	18312	15.44	280	-	-
HMVL	EQ	23-Sep-2024	89.22	89.66	91.00	88.16	88.90	88.79	89.28	40991	36.60	997	24766	60.42
HNDFDS	EQ	23-Sep-2024	651.50	665.00	679.10	651.50	663.75	662.60	665.83	377888	2516.10	29642	186792	49.43
HNGSNGBEES	EQ	23-Sep-2024	286.20	286.20	286.70	284.00	284.49	284.59	285.24	83891	239.29	1550	65660	78.27
HOACFOODS	SM	23-Sep-2024	142.00	145.20	145.20	136.50	137.00	138.65	139.96	15000	20.99	5	6000	40.00
HOLMARC	SM	23-Sep-2024	120.00	121.00	121.00	121.00	121.00	121.00	121.00	3000	3.63	2	3000	100.00
HOMEFIRST	EQ	23-Sep-2024	1268.50	1267.95	1314.90	1256.55	1283.00	1296.45	1282.97	347815	4462.36	33613	125011	35.94
HOMESFY	SM	23-Sep-2024	545.00	558.00	558.00	558.00	558.00	558.00	558.00	600	3.35	2	600	100.00
HONASA	EQ	23-Sep-2024	477.60	481.85	492.00	476.30	489.50	488.60	484.18	680500	3294.81	40783	352530	51.80
HONAUT	EQ	23-Sep-2024	49559.95	50279.95	50279.95	49175.15	49635.00	49444.50	49570.59	2256	1118.31	1207	933	41.36
HONDAPOWER	EQ	23-Sep-2024	3863.40	3910.30	3922.45	3867.00	3910.00	3910.00	3891.80	8663	337.15	2148	4574	52.80
HOVS	BE	23-Sep-2024	82.73	83.00	86.00	80.50	85.00	85.17	84.11	21920	18.44	157	-	-
HPAL	EQ	23-Sep-2024	95.12	95.90	96.44	94.53	95.40	95.06	95.16	205009	195.09	3577	139167	67.88
HPIL	EQ	23-Sep-2024	145.78	150.00	151.99	142.44	147.95	146.42	146.75	3107	4.56	347	1814	58.38
HPL	EQ	23-Sep-2024	578.80	582.00	600.00	581.00	590.00	588.75	592.60	224457	1330.14	9655	122801	54.71
HRHNEXT	ST	23-Sep-2024	110.60	112.85	115.50	105.10	105.10	105.30	107.38	36000	38.66	12	33000	91.67
HSCL	EQ	23-Sep-2024	641.00	644.05	653.00	636.20	644.00	646.90	646.44	1306626	8446.58	30327	485124	37.13
HTMEDIA	EQ	23-Sep-2024	23.98	24.02	24.61	24.00	24.50	24.33	24.32	158765	38.62	1074	84390	53.15
HUBTOWN	BE	23-Sep-2024	266.85	267.00	280.15	263.90	280.15	280.15	275.92	357156	985.48	1380	-	-
HUDCO	EQ	23-Sep-2024	251.05	251.25	252.85	241.00	244.00	243.45	244.95	11856109	29041.21	115183	4694408	39.59
HUHTAMAKI	EQ	23-Sep-2024	384.60	384.60	405.00	378.50	392.00	391.65	396.46	489279	1939.80	10136	339760	69.44
HYBRIDFIN	BE	23-Sep-2024	13.21	13.49	13.64	12.54	12.62	12.62	12.82	22669	2.91	115	-	-
IBLFL	SM	23-Sep-2024	84.45	91.70	91.70	84.45	86.05	86.40	87.13	48000	41.82	24	40000	83.33
ICDSLTD	BE	23-Sep-2024	41.38	41.38	41.38	41.38	41.38	41.38	41.38	182	0.08	14	-	-
ICEMAKE	EQ	23-Sep-2024	653.70	659.95	749.80	659.95	725.90	726.35	729.81	338911	2473.40	26984	63643	18.78
ICICIB22	EQ	23-Sep-2024	116.61	117.50	118.08	113.10	117.89	117.93	117.81	993021	1169.89	6512	629068	63.35
ICICIBANK	EQ	23-Sep-2024	1338.45	1331.00	1331.80	1308.50	1322.00	1321.90	1320.13	11380409	150236.16	309380	5927910	52.09
ICICIGI	EQ	23-Sep-2024	2234.05	2240.00	2301.90	2235.60	2273.00	2275.20	2264.56	458636	10386.11	37436	269083	58.67
ICICIPRULI	EQ	23-Sep-2024	768.00	768.00	793.00	766.00	790.00	791.05	783.35	1326368	10390.15	44591	314085	23.68
ICIL	EQ	23-Sep-2024	390.95	392.25	396.30	381.60	383.20	382.85	387.67	182239	706.48	10399	95560	52.44
ICRA	EQ	23-Sep-2024	7197.95	7197.95	7244.60	7064.25	7174.35	7191.80	7164.29	2826	202.46	1465	1178	41.68
IDBI	EQ	23-Sep-2024	89.15	90.30	92.59	89.50	91.70	91.64	91.26	9896555	9031.31	38448	2797532	28.27
IDEA	EQ	23-Sep-2024	10.47	11.27	11.94	10.72	10.86	10.82	11.16	1682475399	187778.71	658402	522105632	31.03
IDEAFORGE	EQ	23-Sep-2024	707.35	709.00	720.20	706.30	708.50	708.75	714.24	180013	1285.73	11017	75838	42.13
IDEALTECHO	SM	23-Sep-2024	99.45	100.00	100.15	97.95	98.10	98.10	98.54	26000	25.62	22	21000	80.77
IDFC	EQ	23-Sep-2024	109.67	110.01	111.89	109.61	111.73	111.74	110.98	2916024	3236.15	19822	1333371	45.73
IDFCFIRSTB	EQ	23-Sep-2024	72.83	73.20	74.15	72.83	74.04	74.02	73.56	29453200	21667.06	101832	11997445	40.73
IDFNIFTYET	EQ	23-Sep-2024	278.10	282.26	282.27	274.48	281.40	281.13	279.12	1431	3.99	74	1243	86.86
IEL	BE	23-Sep-2024	12.23	11.75	12.25	11.75	12.20	12.13	12.01	584992	70.28	594	-	-
IEML	SM	23-Sep-2024	310.00	310.00	310.00	299.00	300.00	300.00	301.26	15000	45.19	15	11000	73.33
IEX	EQ	23-Sep-2024	231.35	231.85	240.25	231.20	238.90	239.37	236.60	17229006	40764.69	157689	6592061	38.26
IFBAGRO	BE	23-Sep-2024	578.00	578.00	595.00	561.50	571.20	574.70	577.45	2157	12.46	91	-	-
IFBIND	EQ	23-Sep-2024	1871.95	1879.00	1899.45	1857.55	1895.10	1887.20	1875.68	19327	362.51	3763	9149	47.34
IFCI	EQ	23-Sep-2024	71.10	71.01	71.66	70.16	70.75	70.67	70.80	9393657	6650.27	28727	3232465	34.41
IFGLEXPOR	EQ	23-Sep-2024	604.20	612.65	624.95	605.00	609.00	607.50	614.44	14017	86.13	1647	8247	58.84
IGARASHI	EQ	23-Sep-2024	662.20	669.80	682.70	666.00	670.35	671.80	672.61	51789	348.34	3251	23474	45.33
IGL	EQ	23-Sep-2024	538.90	538.55	548.15	534.00	547.00	546.95	543.15	1163966	6322.04	41234	628310	53.98
IGPL	EQ	23-Sep-2024	614.10	611.55	623.90	609.00	612.95	613.75	614.32	45629	280.31	3440	27148	59.50
IIFL	EQ	23-Sep-2024	530.35	533.50	533.90	507.05	511.90	511.20	520.02	6294026	32730.07	101735	2454057	38.99
IIFLSEC	EQ	23-Sep-2024	313.85	326.20	329.00	315.15	319.90	320.15	321.46	507055	1629.96	13306	302855	59.73
IITL	BE	23-Sep-2024	271.50	272.00	275.95	272.00	275.95	275.95	275.02	4271	11.75	29	-	-
IKIO	EQ	23-Sep-2024	299.90	301.90	302.65	295.35	298.50	297.40	299.34	134660	403.09	4499	72883	54.12
IL&FSENGG	BZ	23-Sep-2024	39.89	40.68	40.68	40.50	40.68	40.68	40.68	26892	10.94	67	-	-
IL&FSTRANS	BZ	23-Sep-2024	6.32	6.38	6.38	6.19	6.19	6.19	6.23	48448	3.02	40	-	-
IMAGICAA	EQ	23-Sep-2024	85.36	85.70	86.12	83.24	85.11	85.01	84.59	2036897	1723.11	15725	1020829	50.12
IMFA	EQ	23-Sep-2024	667.30	667.30	675.00	661.80	670.00	669.50	668.24	39867	266.41	2927	23550	59.07
IMPAL	EQ	23-Sep-2024	1344.35	1359.00	1374.60	1349.95	1360.00	1358.60	1362.23	2526	34.41	486	1662	65.80
IMPEXFERRO	BE	23-Sep-2024	3.66	3.75	3.75	3.51	3.75	3.66	3.59	23498	0.84	73	-	-
INCREDIBLE	BE	23-Sep-2024	46.43	48.69	48.69	45.60	47.76	46.21	46.72	9206	4.30	69	-	-
INDBANK	EQ	23-Sep-2024	48.03	47.80	49.83	47.80	48.50	48.54	48.83	195093	95.26	2505	67517	34.61
INDGN	EQ	23-Sep-2024	662.30	672.65	694.80	669.60	687.10	689.95	686.36	676139	4640.78	42942	322131	47.64
INDHOTEL	EQ	23-Sep-2024	702.75	705.00	716.35	698.35	715.50	714.80	710.49	4278812	30400.38	88338	2109791	49.31
INDIACEM	EQ	23-Sep-2024	361.65	364.00	367.90	363.25	366.55	366.25	366.09	649402	2377.38	9794	342265	52.70
INDIAGLYCO	EQ	23-Sep-2024	1256.35	1280.90	1333.00	1280.90	1312.00	1310.00	1316.06	342192	4503.44	23568	103304	30.19
INDIAMART	EQ	23-Sep-2024	3055.10	3031.50	3091.00	3025.70	3045.00	3042.75	3042.53	106225	3231.93	13317	60693	57.14
INDIANB	EQ	23-Sep-2024	509.50	510.00	539.35	510.00	534.50	536.85	531.13	2929528	15559.69	77308	1306560	44.60
INDIANCARD	EQ	23-Sep-2024	274.30	275.70	278.85	274.00	275.00	276.10	275.77	2254	6.22	123	1011	44.85
INDIANHUME	EQ	23-Sep-2024	513.35	517.90	519.80	505.50	508.00	509.65	511.56	106916	546.94	5431	53606	50.14
INDIASHLTR	EQ	23-Sep-2024	718.90	724.15	739.70	720.00	729.00	730.00	731.18	175741	1284.98	8954	104248	59.32
INDIFRA	SM	23-Sep-2024	32.20	33.50	33.50	33.50	33.50	33.50	33.50	4000	1.34	2	4000	100.00
INDIGO	EQ	23-Sep-2024	4903.65	4934.90	4949.95	4900.00	4927.70	4930.35	4926.70	490477	24164.34	52973	294081	59.96
INDIGOPNTS	EQ	23-Sep-2024	1481.30	1490.00	1497.90	1470.40	1478.90	1482.05	1487.75	137721	2048.95	9144	88628	64.35
INDIGRID	IV	23-Sep-2024	143.72	143.70	144.65	142.05	144.00	144.39	144.09	524738	756.10	2292	463104	88.25
INDNIPPON	EQ	23-Sep-2024	777.70	777.70	790.00	777.70	788.55	788.00	784.93	17174	134.80	1655	9983	58.13
INDOAMIN	EQ	23-Sep-2024	221.14	223.70	223.70	216.00	218.28	218.27	218.49	338250	739.04	8574	121630	35.96
INDOBORAX	EQ	23-Sep-2024	233.34	234.95	245.00	233.15	236.84	238.47	240.32	509412	1224.22	12911	133117	26.13
INDOCO	EQ	23-Sep-2024	377.10	380.00	383.00	372.35	375.70	375.50	377.71	78747	297.44	4947	37284	47.35
INDORAMA	EQ	23-Sep-2024	49.02	49.05	50.52	49.00	49.69	49.10	49.43	395336	195.42	3753	243187	61.51
INDOSTAR	EQ	23-Sep-2024	313.80	314.05	317.65	305.40	311.80	310.95	311.97	482694	1505.88	13390	203774	42.22
INDOTECH	EQ	23-Sep-2024	1886.95	1886.95	1914.55	1831.05	1870.00	1865.65	1866.82	10829	202.16	1311	7611	70.28
INDOTHAI	BE	23-Sep-2024	685.00	698.70	698.70	696.90	696.90	696.90	698.07	21942	153.17	174	-	-
INDOWIND	BE	23-Sep-2024	23.59	23.60	24.00	23.30	23.90	23.89	23.81	222842	53.06	1159	-	-
INDRAMEDCO	EQ	23-Sep-2024	458.75	467.40	467.40	445.55	450.00	449.75	450.61	272604	1228.39	12912	152505	55.94
INDSWFTLAB	BE	23-Sep-2024	136.85	137.00	140.65	133.00	136.49	135.28	136.42	71946	98.15	613	-	-
INDSWFTLTD	EQ	23-Sep-2024	23.60	23.61	24.40	23.10	23.77	23.77	23.77	99373	23.62	649	67650	68.08
INDTERRAIN	EQ	23-Sep-2024	58.09	58.55	59.50	58.01	58.94	58.57	58.63	128755	75.49	1291	73105	56.78
INDUSINDBK	EQ	23-Sep-2024	1480.20	1490.20	1490.85	1453.05	1465.25	1465.10	1467.03	4610747	67641.06	190980	2595277	56.29
INDUSTOWER	EQ	23-Sep-2024	388.25	399.90	412.60	397.10	403.00	403.70	404.76	27447906	111098.20	203996	8166529	29.75
INFIBEAM	BE	23-Sep-2024	28.09	28.40	28.75	28.01	28.37	28.40	28.40	6710186	1905.99	10275	-	-
INFINIUM	SM	23-Sep-2024	294.10	301.00	323.50	296.00	323.50	322.30	315.73	85000	268.37	158	65500	77.06
INFOBEAN	EQ	23-Sep-2024	424.40	427.60	435.00	424.10	430.00	429.75	429.84	33096	142.26	3450	15400	46.53
INFOLLION	ST	23-Sep-2024	281.00	282.00	282.00	271.05	280.00	280.00	274.55	8000	21.96	10	8000	100.00
INFOMEDIA	BE	23-Sep-2024	6.50	6.80	6.82	6.63	6.82	6.82	6.80	49439	3.36	69	-	-
INFRABEES	EQ	23-Sep-2024	976.23	978.20	988.48	977.26	988.40	987.75	985.73	39454	388.91	1323	24817	62.90
INFRAIETF	EQ	23-Sep-2024	96.63	98.10	98.10	96.14	97.71	97.72	97.52	202459	197.43	2238	138816	68.56
INFY	EQ	23-Sep-2024	1905.75	1909.00	1918.90	1878.45	1895.00	1896.45	1890.26	3636672	68742.61	133793	2304184	63.36
INGERRAND	EQ	23-Sep-2024	4070.50	4080.95	4130.55	4040.05	4060.00	4057.50	4062.95	10230	415.64	2721	6049	59.13
INM	SM	23-Sep-2024	343.00	342.00	350.10	342.00	349.00	346.55	347.38	15000	52.11	24	13800	92.00
INNOMET	ST	23-Sep-2024	219.90	230.85	230.85	230.85	230.85	230.85	230.85	80400	185.60	25	80400	100.00
INNOVACAP	EQ	23-Sep-2024	794.90	802.85	805.00	766.00	767.00	769.05	774.29	97714	756.59	5898	62925	64.40
INNOVANA	SM	23-Sep-2024	477.00	490.00	490.00	470.00	470.00	475.35	480.70	1000	4.81	5	600	60.00
INOXGREEN	EQ	23-Sep-2024	212.77	213.80	222.48	211.50	218.00	217.60	217.78	4375045	9527.94	42871	1527944	34.92
INOXINDIA	EQ	23-Sep-2024	1094.05	1104.95	1149.90	1095.75	1145.00	1145.60	1129.28	384787	4345.33	22854	234253	60.88
INOXWIND	EQ	23-Sep-2024	254.34	260.00	261.90	251.85	253.50	253.69	255.69	9830620	25135.56	99742	3482859	35.43
INSECTICID	EQ	23-Sep-2024	905.65	905.40	912.20	890.30	904.70	901.75	899.21	35041	315.09	3198	17159	48.97
INSPIRE	SM	23-Sep-2024	33.75	32.60	33.00	32.00	32.00	32.35	32.59	20000	6.52	10	14000	70.00
INSPIRISYS	BE	23-Sep-2024	123.97	122.90	125.60	121.97	124.50	124.50	123.51	14710	18.17	95	-	-
INTELLECT	EQ	23-Sep-2024	981.20	983.00	983.00	972.50	973.00	977.25	978.01	64822	633.97	6258	32294	49.82
INTENTECH	BE	23-Sep-2024	139.45	139.45	143.45	137.13	138.90	139.16	139.57	18064	25.21	228	-	-
INTERARCH	EQ	23-Sep-2024	1322.40	1331.95	1350.00	1258.00	1263.50	1264.90	1290.74	632240	8160.56	35576	311754	49.31
INTLCONV	EQ	23-Sep-2024	97.33	98.16	104.76	98.16	101.10	101.44	102.00	3699323	3773.32	39581	1566519	42.35
INVENTURE	EQ	23-Sep-2024	2.38	2.42	2.44	2.38	2.40	2.39	2.40	4251287	102.06	3227	2584361	60.79
IOB	EQ	23-Sep-2024	58.44	58.60	61.80	58.20	61.20	61.05	60.35	20391748	12305.88	61796	6409194	31.43
IOC	EQ	23-Sep-2024	167.05	167.55	170.20	167.00	169.70	169.73	169.16	9393577	15889.87	78613	4124766	43.91
IOLCP	EQ	23-Sep-2024	486.45	488.90	511.00	488.05	500.20	499.90	500.56	1026573	5138.66	35666	242200	23.59
IONEXCHANG	EQ	23-Sep-2024	678.95	683.70	684.90	668.05	671.95	670.05	672.77	220726	1484.98	14452	77000	34.88
IPCALAB	EQ	23-Sep-2024	1434.65	1435.00	1461.60	1431.95	1455.80	1456.55	1448.73	154450	2237.57	17083	64292	41.63
IPHL	SM	23-Sep-2024	115.05	115.00	117.40	115.00	115.35	115.55	115.81	64800	75.05	54	56400	87.04
IPL	EQ	23-Sep-2024	210.81	212.83	213.39	209.21	210.45	210.11	210.83	164979	347.82	3933	84350	51.13
IRB	EQ	23-Sep-2024	63.08	64.12	64.30	62.60	63.24	63.15	63.13	18659371	11779.46	71188	6897209	36.96
IRBINVIT	IV	23-Sep-2024	62.92	63.19	63.20	62.27	62.61	62.74	62.76	222546	139.67	1356	199604	89.69
IRCON	EQ	23-Sep-2024	232.60	234.15	234.45	229.20	231.50	231.05	230.91	3848740	8886.98	47474	1389152	36.09
IRCTC	EQ	23-Sep-2024	894.25	898.25	912.65	895.05	912.00	910.20	904.28	1325815	11989.08	52537	620643	46.81
IREDA	EQ	23-Sep-2024	232.37	233.00	233.40	228.30	230.48	230.24	230.33	5648228	13009.48	67495	2708801	47.96
IRFC	EQ	23-Sep-2024	161.43	163.00	163.00	158.15	159.75	159.56	159.76	19794141	31623.02	187950	6848243	34.60
IRIS	BE	23-Sep-2024	302.44	308.48	308.48	308.48	308.48	308.48	308.48	18215	56.19	47	-	-
IRISDOREME	EQ	23-Sep-2024	74.32	74.45	74.75	72.71	73.00	73.05	73.30	183640	134.60	2273	107428	58.50
IRMENERGY	EQ	23-Sep-2024	445.60	446.90	461.00	446.00	455.20	455.75	452.21	326951	1478.51	9458	138623	42.40
ISEC	EQ	23-Sep-2024	894.15	902.70	907.20	889.15	899.00	898.15	897.04	220552	1978.44	10714	102207	46.34
ISFT	BE	23-Sep-2024	157.87	155.00	160.00	152.00	155.00	153.97	157.93	73124	115.48	330	-	-
ISGEC	EQ	23-Sep-2024	1379.80	1379.80	1399.90	1367.30	1381.00	1381.85	1383.64	23858	330.11	3174	12710	53.27
ISHAN	ST	23-Sep-2024	3.00	2.95	3.15	2.95	3.15	3.15	3.06	1200000	36.67	25	1008000	84.00
IT	EQ	23-Sep-2024	44.91	45.01	45.29	44.51	44.83	44.80	44.73	93765	41.94	860	86062	91.78
ITALIANE	SM	23-Sep-2024	45.55	45.55	47.50	45.55	46.20	46.45	46.64	58000	27.05	29	38000	65.52
ITBEES	EQ	23-Sep-2024	45.08	45.07	45.34	44.72	44.90	44.94	44.93	6494074	2917.92	26090	3751260	57.76
ITC	EQ	23-Sep-2024	514.40	515.45	519.45	513.60	516.75	516.95	516.88	7804918	40342.42	130984	4667236	59.80
ITDC	EQ	23-Sep-2024	673.40	680.00	734.95	679.30	704.50	699.70	712.47	220466	1570.75	14845	40427	18.34
ITDCEM	EQ	23-Sep-2024	562.45	593.00	615.00	562.00	564.60	565.95	584.57	8193458	47896.56	156196	1600884	19.54
ITETF	EQ	23-Sep-2024	43.58	43.59	43.59	42.55	42.72	42.80	42.75	1205234	515.27	10250	1025325	85.07
ITETFADD	EQ	23-Sep-2024	42.97	43.83	43.83	42.51	43.10	42.80	42.70	77683	33.17	486	61896	79.68
ITI	EQ	23-Sep-2024	279.95	280.95	286.45	280.80	282.25	282.40	283.13	398520	1128.33	11955	110924	27.83
ITIETF	EQ	23-Sep-2024	45.08	46.45	46.45	44.65	45.00	44.90	44.87	684564	307.16	3910	394513	57.63
IVC	BE	23-Sep-2024	11.47	11.70	12.00	11.50	11.80	11.88	11.72	235528	27.61	1145	-	-
IVP	BE	23-Sep-2024	205.02	205.00	214.00	202.00	208.00	208.99	208.39	5006	10.43	100	-	-
IVZINGOLD	EQ	23-Sep-2024	6550.00	6637.65	6637.65	6540.05	6590.00	6585.45	6575.94	171	11.24	54	34	19.88
IVZINNIFTY	EQ	23-Sep-2024	2875.20	2897.99	2918.65	2896.60	2918.00	2906.32	2906.09	102	2.96	22	86	84.31
IWEL	BE	23-Sep-2024	13165.50	13331.00	13823.75	12900.00	13800.00	13788.45	13491.25	19019	2565.90	1726	-	-
IXIGO	EQ	23-Sep-2024	144.77	146.30	147.99	139.00	140.00	139.49	141.62	1896188	2685.36	33731	1073007	56.59
IZMO	BE	23-Sep-2024	453.00	453.00	453.00	443.95	443.95	443.95	446.96	19827	88.62	295	-	-
J&KBANK	EQ	23-Sep-2024	105.52	104.90	109.30	104.90	108.45	108.68	107.51	4858786	5223.48	25380	2137728	44.00
JAGRAN	EQ	23-Sep-2024	92.35	93.35	94.30	91.80	93.00	93.35	93.33	515741	481.34	8293	261685	50.74
JAGSNPHARM	EQ	23-Sep-2024	410.15	411.35	416.35	410.00	412.05	410.90	411.97	24749	101.96	1459	16199	65.45
JAIBALAJI	EQ	23-Sep-2024	1115.95	1114.75	1136.00	1101.00	1109.40	1112.20	1122.36	143507	1610.67	3692	107529	74.93
JAICORPLTD	EQ	23-Sep-2024	356.55	356.55	405.95	355.05	396.90	400.90	392.99	9595574	37709.61	144276	1371038	14.29
JAINAM	SM	23-Sep-2024	148.15	143.10	154.80	143.10	154.80	154.80	146.09	4000	5.84	4	4000	100.00
JAIPURKURT	EQ	23-Sep-2024	41.53	42.30	42.30	41.20	41.35	41.43	41.79	50504	21.10	470	27360	54.17
JALAN	ST	23-Sep-2024	4.90	5.10	5.10	5.10	5.10	5.10	5.10	186000	9.49	35	180000	96.77
JAMNAAUTO	EQ	23-Sep-2024	122.38	124.00	124.70	122.05	123.60	123.85	123.51	2574490	3179.69	24943	1199494	46.59
JASH	EQ	23-Sep-2024	2231.30	2255.00	2279.00	2195.55	2234.50	2236.30	2237.19	50547	1130.83	6817	29097	57.56
JAYAGROGN	EQ	23-Sep-2024	307.00	307.10	312.20	301.65	308.50	303.15	305.93	34146	104.46	5109	10370	30.37
JAYBARMARU	EQ	23-Sep-2024	105.01	105.18	108.00	103.03	103.35	103.38	104.46	163274	170.56	3101	89611	54.88
JAYBEE	SM	23-Sep-2024	273.55	273.50	284.50	273.00	283.95	280.85	278.27	89000	247.66	86	68000	76.40
JAYNECOIND	EQ	23-Sep-2024	50.94	51.01	52.63	50.31	50.80	50.80	51.27	538608	276.14	4585	311648	57.86
JAYSREETEA	EQ	23-Sep-2024	133.44	134.75	135.45	132.66	133.70	133.54	134.10	123178	165.18	3343	49277	40.00
JBCHEPHARM	EQ	23-Sep-2024	1897.25	1914.00	1960.00	1896.05	1952.00	1952.00	1924.96	344130	6624.37	39584	188786	54.86
JBMA	EQ	23-Sep-2024	1894.10	1934.00	1937.80	1858.00	1872.00	1870.30	1879.17	254822	4788.53	20558	124531	48.87
JCHAC	EQ	23-Sep-2024	2116.30	2125.00	2125.00	2060.00	2078.00	2097.60	2083.46	36454	759.50	4933	17959	49.26
JETAIRWAYS	BZ	23-Sep-2024	39.69	40.00	40.50	39.20	39.65	39.52	39.61	32656	12.94	444	-	-
JETFREIGHT	BE	23-Sep-2024	17.59	17.35	17.99	16.75	17.40	17.44	17.36	65116	11.30	433	-	-
JEYYAM	SM	23-Sep-2024	59.95	60.10	60.80	58.60	58.60	58.80	59.86	230000	137.68	102	174000	75.65
JFLLIFE	ST	23-Sep-2024	66.00	68.90	69.25	66.05	66.05	66.70	67.68	92000	62.27	43	84000	91.30
JGCHEM	EQ	23-Sep-2024	412.85	414.90	420.80	407.40	413.00	413.30	414.10	143774	595.37	6045	42354	29.46
JHS	BE	23-Sep-2024	29.48	30.88	30.88	28.50	29.13	29.10	29.49	110217	32.51	362	-	-
JINDALPHOT	EQ	23-Sep-2024	815.00	821.00	835.95	817.55	826.00	821.95	825.90	7313	60.40	801	4418	60.41
JINDALPOLY	EQ	23-Sep-2024	790.00	793.60	797.45	777.35	785.75	782.40	785.91	56061	440.59	3138	32845	58.59
JINDALSAW	EQ	23-Sep-2024	710.25	714.00	729.00	702.50	721.00	721.20	719.05	1025671	7375.06	35680	456791	44.54
JINDALSTEL	EQ	23-Sep-2024	1009.40	1015.00	1024.00	1008.60	1020.85	1021.35	1014.35	1448077	14688.51	31202	791560	54.66
JINDRILL	EQ	23-Sep-2024	631.10	629.00	634.95	625.15	626.90	627.05	629.53	11395	71.74	1003	6528	57.29
JINDWORLD	EQ	23-Sep-2024	361.30	362.00	363.15	352.00	355.50	354.10	357.15	115617	412.93	6204	74861	64.75
JIOFIN	EQ	23-Sep-2024	353.90	354.35	361.20	352.25	353.30	354.25	356.25	22868793	81470.14	213880	10494443	45.89
JISLDVREQS	EQ	23-Sep-2024	36.05	36.49	36.50	35.50	36.00	36.00	35.89	60241	21.62	504	42053	69.81
JISLJALEQS	EQ	23-Sep-2024	66.28	66.32	67.86	66.32	67.64	67.50	66.88	2037339	1362.58	8536	1051743	51.62
JITFINFRA	EQ	23-Sep-2024	922.35	927.00	927.00	895.00	904.50	903.75	902.04	23136	208.70	2320	12887	55.70
JIWANRAM	SM	23-Sep-2024	18.25	18.30	18.30	17.50	18.05	17.85	17.86	30000	5.36	5	24000	80.00
JKCEMENT	EQ	23-Sep-2024	4632.70	4665.00	4799.00	4650.00	4777.20	4783.05	4744.15	165184	7836.58	20339	59218	35.85
JKIL	EQ	23-Sep-2024	760.45	766.95	777.85	757.05	767.35	767.75	765.97	131959	1010.77	14788	71691	54.33
JKLAKSHMI	EQ	23-Sep-2024	769.80	776.00	783.70	768.00	770.00	770.55	774.64	130349	1009.74	10725	68807	52.79
JKPAPER	EQ	23-Sep-2024	457.05	458.90	465.90	456.20	462.40	461.60	461.34	416302	1920.56	30563	201858	48.49
JKTYRE	EQ	23-Sep-2024	428.30	430.35	430.90	420.40	422.45	422.05	424.09	602810	2556.48	20819	308297	51.14
JLHL	EQ	23-Sep-2024	1342.25	1361.70	1424.70	1361.70	1400.00	1398.65	1402.26	94346	1322.97	15036	34233	36.28
JMA	EQ	23-Sep-2024	106.07	106.05	111.74	105.95	108.27	108.81	109.22	48578	53.06	1540	21312	43.87
JMFINANCIL	EQ	23-Sep-2024	126.23	126.85	129.90	126.85	127.70	127.92	128.42	11493240	14759.55	45436	4632186	40.30
JNKINDIA	BE	23-Sep-2024	693.05	700.00	705.00	682.00	685.00	688.70	691.49	16968	117.33	905	-	-
JOCIL	EQ	23-Sep-2024	209.95	214.50	214.50	203.65	205.00	205.29	207.51	31948	66.29	811	23104	72.32
JPASSOCIAT	BE	23-Sep-2024	7.10	6.74	6.74	6.74	6.74	6.74	6.74	9129652	615.34	1710	-	-
JPOLYINVST	EQ	23-Sep-2024	826.40	830.70	836.35	805.70	805.70	815.25	819.40	8189	67.10	1164	5344	65.26
JPPOWER	EQ	23-Sep-2024	17.02	17.25	17.87	17.15	17.76	17.76	17.71	34409016	6094.49	42129	18553375	53.92
JSFB	EQ	23-Sep-2024	577.15	577.00	596.45	577.00	588.50	586.45	588.21	399317	2348.81	12103	249966	62.60
JSL	EQ	23-Sep-2024	776.70	765.95	779.00	750.75	778.00	772.40	764.59	1237977	9465.42	67302	715454	57.79
JSLL	SM	23-Sep-2024	1388.70	1405.00	1458.10	1405.00	1458.10	1456.30	1452.02	26640	386.82	78	24660	92.57
JSWENERGY	EQ	23-Sep-2024	782.35	785.35	795.00	774.85	792.00	792.05	788.74	2682083	21154.66	62566	1610485	60.05
JSWHL	EQ	23-Sep-2024	7949.75	7975.00	8379.00	7974.95	8340.00	8292.45	8216.91	13992	1149.71	4812	5965	42.63
JSWINFRA	EQ	23-Sep-2024	336.40	339.40	352.85	336.00	344.50	343.60	346.68	6610458	22917.09	67439	2679252	40.53
JSWSTEEL	EQ	23-Sep-2024	981.55	986.00	987.95	976.20	982.50	982.10	981.05	1714600	16821.10	47306	801493	46.75
JTEKTINDIA	EQ	23-Sep-2024	168.99	170.08	185.00	169.09	179.40	178.08	179.55	2145036	3851.46	42723	762338	35.54
JTLIND	EQ	23-Sep-2024	220.97	220.90	222.25	219.21	219.97	220.17	220.96	526392	1163.10	9621	247690	47.05
JUBLFOOD	EQ	23-Sep-2024	703.40	705.15	715.45	699.80	704.00	704.85	706.97	1973734	13953.68	60714	627327	31.78
JUBLINDS	EQ	23-Sep-2024	1752.25	1768.80	1769.70	1703.00	1741.00	1733.80	1724.00	5602	96.58	1037	3093	55.21
JUBLINGREA	EQ	23-Sep-2024	762.65	765.05	780.75	753.10	754.70	756.90	767.93	770847	5919.57	37618	289195	37.52
JUBLPHARMA	EQ	23-Sep-2024	1206.10	1208.65	1222.50	1183.25	1222.00	1220.00	1211.60	371054	4495.70	20894	182871	49.28
JUNIORBEES	EQ	23-Sep-2024	804.58	805.00	817.10	786.25	816.50	816.38	812.36	310470	2522.12	10314	227163	73.17
JUNIPER	EQ	23-Sep-2024	370.90	375.00	376.95	366.75	374.00	375.00	373.44	214286	800.24	9191	178111	83.12
JUSTDIAL	EQ	23-Sep-2024	1182.10	1199.95	1207.70	1185.10	1188.25	1190.05	1193.64	155016	1850.34	10493	52322	33.75
JWL	EQ	23-Sep-2024	529.20	534.00	541.50	530.65	537.00	539.40	538.00	754471	4059.07	28461	396976	52.62
JYOTHYLAB	EQ	23-Sep-2024	536.50	541.80	543.75	526.15	541.00	540.75	534.66	467708	2500.66	25121	173076	37.01
JYOTICNC	EQ	23-Sep-2024	1170.10	1179.90	1188.90	1156.15	1177.00	1180.85	1177.65	214473	2525.75	21454	142479	66.43
JYOTISTRUC	EQ	23-Sep-2024	28.20	28.44	29.18	27.87	28.40	28.45	28.44	7233733	2057.57	11056	4544694	62.83
K2INFRA	ST	23-Sep-2024	239.65	240.00	242.75	236.85	242.75	240.40	240.62	34800	83.74	26	33600	96.55
KABRAEXTRU	EQ	23-Sep-2024	459.30	461.00	470.00	456.45	460.00	457.70	459.63	101496	466.51	3694	61154	60.25
KAJARIACER	EQ	23-Sep-2024	1503.30	1511.20	1544.00	1488.00	1514.90	1510.70	1510.58	521760	7881.61	24112	358920	68.79
KAKATCEM	EQ	23-Sep-2024	222.63	225.70	229.79	222.71	223.90	223.56	224.94	18149	40.82	924	7187	39.60
KALAMANDIR	EQ	23-Sep-2024	181.52	183.00	193.69	182.40	190.70	189.67	188.73	1351868	2551.38	18694	643606	47.61
KALYANIFRG	BE	23-Sep-2024	488.60	494.95	503.80	478.00	495.00	495.05	491.41	1361	6.69	76	-	-
KALYANKJIL	EQ	23-Sep-2024	730.50	733.40	786.25	733.00	770.00	768.65	769.17	24917201	191656.51	453646	7344750	29.48
KAMATHOTEL	EQ	23-Sep-2024	205.21	206.20	206.21	203.02	203.02	204.29	204.36	18979	38.78	987	11660	61.44
KAMDHENU	EQ	23-Sep-2024	589.70	600.00	621.00	593.85	611.00	609.00	609.13	378163	2303.51	12750	134856	35.66
KAMOPAINTS	EQ	23-Sep-2024	55.71	55.90	56.59	55.90	56.59	56.55	56.32	40062028	22562.98	16779	6755254	16.86
KANANIIND	EQ	23-Sep-2024	2.85	2.89	2.89	2.83	2.85	2.84	2.85	649303	18.54	1100	479305	73.82
KANDARP	SM	23-Sep-2024	48.15	49.15	54.35	49.15	51.00	52.15	51.80	152000	78.73	38	52000	34.21
KANORICHEM	EQ	23-Sep-2024	149.14	149.01	150.44	144.00	144.00	145.12	146.18	159192	232.70	2482	89032	55.93
KANPRPLA	EQ	23-Sep-2024	120.22	119.00	120.97	119.00	120.50	119.66	119.77	4892	5.86	183	3799	77.66
KANSAINER	EQ	23-Sep-2024	302.15	304.00	304.90	301.50	303.90	303.80	303.44	326466	990.64	10991	175344	53.71
KAPSTON	BE	23-Sep-2024	209.91	214.15	220.40	209.95	213.00	211.62	216.10	2820	6.09	78	-	-
KARMAENG	BE	23-Sep-2024	76.72	78.72	78.75	76.72	78.73	78.70	78.47	5739	4.50	115	-	-
KARNIKA	SM	23-Sep-2024	260.55	255.05	265.40	255.05	265.40	265.40	260.50	2800	7.29	7	800	28.57
KARURVYSYA	EQ	23-Sep-2024	210.19	212.99	220.79	211.10	219.55	219.87	216.67	4079958	8840.04	44964	2751613	67.44
KATARIA	SM	23-Sep-2024	207.20	212.70	223.00	211.05	217.60	218.15	217.78	637200	1387.68	366	477600	74.95
KAUSHALYA	BE	23-Sep-2024	896.00	928.95	931.00	881.00	926.50	925.70	908.24	434	3.94	76	-	-
KAVVERITEL	BE	23-Sep-2024	38.44	39.20	39.20	39.20	39.20	39.20	39.20	6110	2.40	41	-	-
KAYA	BE	23-Sep-2024	472.30	465.00	492.95	460.00	487.00	486.40	483.70	25518	123.43	203	-	-
KAYNES	EQ	23-Sep-2024	5479.35	5505.00	5636.40	5440.05	5570.00	5586.10	5564.36	350149	19483.55	42010	97021	27.71
KBCGLOBAL	BE	23-Sep-2024	1.95	2.04	2.04	1.97	1.97	1.97	2.00	15923934	318.97	4316	-	-
KCEIL	ST	23-Sep-2024	277.75	282.00	286.00	275.00	280.90	280.45	282.55	19500	55.10	39	18000	92.31
KCK	SM	23-Sep-2024	289.95	304.40	304.40	297.00	297.00	297.00	301.90	10000	30.19	5	10000	100.00
KCP	EQ	23-Sep-2024	244.46	248.00	254.75	240.99	253.90	251.74	249.97	805474	2013.42	17592	357964	44.44
KCPSUGIND	BE	23-Sep-2024	54.06	54.00	55.70	53.50	54.70	54.66	54.53	216562	118.09	1110	-	-
KDDL	EQ	23-Sep-2024	2853.40	2917.85	3029.95	2845.55	2914.90	2900.35	2928.35	79868	2338.81	13587	35063	43.90
KDL	ST	23-Sep-2024	2407.75	2479.95	2508.00	2370.00	2370.00	2396.00	2444.06	3200	78.21	30	2900	90.63
KEC	EQ	23-Sep-2024	941.25	970.00	975.00	938.70	945.95	945.10	951.15	1433380	13633.59	47918	525873	36.69
KECL	EQ	23-Sep-2024	193.87	199.00	199.00	192.10	197.75	197.79	196.10	178769	350.57	3162	95036	53.16
KEEPLEARN	BE	23-Sep-2024	6.80	6.93	6.93	6.93	6.93	6.93	6.93	227177	15.74	61	-	-
KEI	EQ	23-Sep-2024	4284.85	4354.60	4370.00	4200.00	4209.00	4210.85	4256.59	303904	12935.95	31257	208344	68.56
KEL	SM	23-Sep-2024	146.35	145.00	154.00	145.00	152.00	152.00	149.16	6000	8.95	5	4800	80.00
KELLTONTEC	EQ	23-Sep-2024	138.12	140.01	142.99	138.98	139.50	139.52	140.45	727916	1022.39	9197	350746	48.18
KERNEX	EQ	23-Sep-2024	835.75	836.30	851.00	805.65	821.85	822.15	824.74	103510	853.69	5185	56587	54.67
KESORAMIND	EQ	23-Sep-2024	221.74	223.86	227.90	222.27	225.69	225.95	225.39	931249	2098.98	13880	390722	41.96
KEYFINSERV	EQ	23-Sep-2024	256.85	263.00	265.00	254.95	261.40	262.00	259.79	4842	12.58	296	2931	60.53
KFINTECH	EQ	23-Sep-2024	1054.45	1079.80	1106.35	1049.10	1081.90	1084.80	1084.18	1676501	18176.30	87398	645924	38.53
KHADIM	EQ	23-Sep-2024	365.70	367.00	373.50	363.00	365.15	364.45	366.40	19423	71.17	1072	12254	63.09
KHAICHEM	EQ	23-Sep-2024	81.97	81.97	82.75	81.06	81.11	81.37	81.74	365496	298.74	4839	151730	41.51
KHAITANLTD	BE	23-Sep-2024	96.00	96.00	96.00	95.99	96.00	96.00	95.99	4358	4.18	42	-	-
KHANDSE	EQ	23-Sep-2024	30.92	31.90	32.28	30.30	30.80	30.47	30.95	26814	8.30	700	14046	52.38
KHFM	SM	23-Sep-2024	99.60	104.40	104.40	101.00	102.00	102.00	102.16	62000	63.34	7	58900	95.00
KICL	BE	23-Sep-2024	6297.85	6300.00	6606.00	6300.00	6521.10	6582.00	6537.33	4452	291.04	351	-	-
KILITCH	EQ	23-Sep-2024	367.45	367.45	374.65	361.35	364.00	367.35	369.11	10327	38.12	883	6881	66.63
KIMS	EQ	23-Sep-2024	546.90	545.00	552.90	542.20	544.50	544.20	545.67	152913	834.41	10544	67210	43.95
KINGFA	EQ	23-Sep-2024	3380.80	3398.90	3398.90	3206.65	3292.00	3256.05	3292.60	14297	470.74	3016	8766	61.31
KIOCL	EQ	23-Sep-2024	382.60	386.00	397.00	385.50	391.15	392.00	391.49	70706	276.81	3739	25696	36.34
KIRIINDUS	EQ	23-Sep-2024	357.30	358.00	358.25	350.00	351.10	352.30	352.42	260101	916.65	9496	127837	49.15
KIRLOSBROS	EQ	23-Sep-2024	1676.10	1709.45	1739.30	1690.00	1719.50	1712.85	1715.59	133078	2283.07	18373	56961	42.80
KIRLOSENG	EQ	23-Sep-2024	1246.30	1214.00	1249.25	1208.05	1244.85	1240.95	1232.67	205460	2532.64	30494	121483	59.13
KIRLOSIND	EQ	23-Sep-2024	5448.65	5500.00	5512.20	5400.05	5420.00	5441.25	5437.39	2619	142.41	765	1725	65.86
KIRLPNU	EQ	23-Sep-2024	1252.00	1265.00	1328.20	1256.30	1290.50	1282.90	1304.00	135699	1769.52	18892	35445	26.12
KITEX	EQ	23-Sep-2024	483.05	485.95	495.95	465.70	467.40	466.95	475.48	599310	2849.58	10529	329308	54.95
KKCL	EQ	23-Sep-2024	669.95	670.00	683.00	661.95	680.00	679.90	678.17	55110	373.74	1740	40911	74.24
KLL	SM	23-Sep-2024	134.00	135.50	138.00	133.00	133.00	133.30	134.56	19200	25.84	12	16000	83.33
KMSUGAR	EQ	23-Sep-2024	40.01	42.79	42.79	40.80	40.90	40.94	41.33	542613	224.28	2630	397459	73.25
KNAGRI	ST	23-Sep-2024	271.30	275.00	283.85	265.35	279.00	278.15	276.88	116000	321.18	72	94400	81.38
KNRCON	EQ	23-Sep-2024	316.05	317.90	329.95	317.00	329.75	328.25	323.05	1392456	4498.30	41188	583017	41.87
KODYTECH	SM	23-Sep-2024	3634.10	3634.00	3667.00	3550.00	3550.00	3578.00	3622.61	2800	101.43	26	1700	60.71
KOHINOOR	EQ	23-Sep-2024	45.10	45.99	46.67	43.70	43.99	44.03	44.30	297849	131.96	2864	151644	50.91
KOKUYOCMLN	EQ	23-Sep-2024	220.95	222.00	222.00	215.05	215.05	215.49	216.84	247928	537.62	6370	113626	45.83
KOLTEPATIL	EQ	23-Sep-2024	419.55	422.85	429.00	413.00	420.80	421.75	422.12	430197	1815.97	17170	195529	45.45
KONSTELEC	SM	23-Sep-2024	178.85	178.85	179.75	176.20	177.00	177.00	178.07	13000	23.15	13	11000	84.62
KONTOR	SM	23-Sep-2024	157.00	155.00	155.00	151.00	154.00	154.00	152.97	10800	16.52	9	7200	66.67
KOPRAN	EQ	23-Sep-2024	323.40	330.00	357.00	330.00	341.90	342.85	344.59	1894694	6528.93	38104	492832	26.01
KORE	ST	23-Sep-2024	575.00	575.00	580.00	547.00	580.00	570.00	559.50	4000	22.38	7	4000	100.00
KOTAKBANK	EQ	23-Sep-2024	1904.50	1914.95	1942.00	1908.20	1936.10	1934.70	1929.55	3686272	71128.39	135814	2267545	61.51
KOTARISUG	EQ	23-Sep-2024	54.72	55.62	59.40	55.01	57.21	57.25	57.56	567033	326.36	4901	305357	53.85
KOTHARIPET	EQ	23-Sep-2024	219.16	220.80	238.64	219.41	234.00	233.56	232.28	224987	522.61	4173	103512	46.01
KOTHARIPRO	BE	23-Sep-2024	165.92	169.93	171.75	165.50	168.00	167.40	167.18	5703	9.53	90	-	-
KOTYARK	SM	23-Sep-2024	889.85	890.00	901.95	874.50	878.05	880.50	882.44	14300	126.19	113	10200	71.33
KPIGREEN	BE	23-Sep-2024	782.75	800.00	821.00	790.00	818.00	814.55	812.11	299248	2430.21	11236	-	-
KPIL	EQ	23-Sep-2024	1335.05	1342.00	1355.55	1322.00	1329.00	1326.45	1333.75	96083	1281.51	12215	51350	53.44
KPITTECH	EQ	23-Sep-2024	1662.00	1680.00	1696.65	1648.00	1691.70	1692.90	1676.38	921087	15440.93	48858	535771	58.17
KPRMILL	EQ	23-Sep-2024	960.95	950.00	964.90	930.00	932.95	935.50	947.78	574390	5443.93	35942	127067	22.12
KRBL	EQ	23-Sep-2024	304.05	306.05	307.45	301.55	303.30	302.95	303.67	612965	1861.37	15307	284097	46.35
KREBSBIO	BE	23-Sep-2024	88.77	87.01	87.01	86.99	86.99	86.99	86.99	5698	4.96	32	-	-
KRIDHANINF	EQ	23-Sep-2024	4.70	4.79	4.79	4.46	4.52	4.48	4.52	317790	14.37	350	172937	54.42
KRISHANA	EQ	23-Sep-2024	245.18	243.25	249.99	241.43	243.00	241.85	244.44	9862	24.11	745	5364	54.39
KRISHCA	ST	23-Sep-2024	381.55	381.55	384.00	370.30	383.00	383.00	378.69	12000	45.44	24	12000	100.00
KRISHNADEF	ST	23-Sep-2024	727.90	700.15	730.00	700.15	720.00	720.00	719.01	25000	179.75	42	23000	92.00
KRITI	EQ	23-Sep-2024	251.79	258.40	261.25	240.62	244.00	243.44	248.92	93072	231.67	3957	42461	45.62
KRITIKA	EQ	23-Sep-2024	21.62	21.40	22.70	20.90	21.14	21.12	21.96	3098798	680.62	4754	1828309	59.00
KRITINUT	BE	23-Sep-2024	142.16	142.17	144.80	141.00	142.00	142.36	142.50	17959	25.59	254	-	-
KRONOX	EQ	23-Sep-2024	178.53	180.01	181.85	175.72	176.75	176.81	177.70	233139	414.28	8678	109319	46.89
KROSS	EQ	23-Sep-2024	220.59	224.99	233.96	222.25	228.80	229.00	229.04	1429673	3274.49	27966	477855	33.42
KRSNAA	EQ	23-Sep-2024	871.05	878.00	878.00	851.00	865.00	862.35	863.45	107345	926.87	9148	53534	49.87
KRYSTAL	EQ	23-Sep-2024	768.25	770.00	794.00	765.00	786.00	788.20	777.65	69805	542.84	3638	35248	50.49
KSB	EQ	23-Sep-2024	897.80	888.05	908.00	869.70	906.40	904.90	890.72	210701	1876.75	20638	81846	38.84
KSCL	EQ	23-Sep-2024	1067.80	1070.95	1084.95	1060.00	1066.25	1070.15	1072.56	55694	597.35	6637	19340	34.73
KSHITIJPOL	BE	23-Sep-2024	6.68	6.36	6.51	6.34	6.34	6.34	6.36	1009563	64.22	1552	-	-
KSL	EQ	23-Sep-2024	852.05	852.00	877.95	852.00	855.00	855.60	865.62	88905	769.58	6842	42140	47.40
KSOLVES	EQ	23-Sep-2024	1029.70	1036.80	1036.80	1021.75	1027.00	1026.00	1025.80	17472	179.23	3384	10153	58.11
KTKBANK	EQ	23-Sep-2024	233.54	235.99	243.20	234.61	240.34	240.51	239.84	4801908	11516.71	52387	2736931	57.00
KTL	SM	23-Sep-2024	36.00	36.00	36.00	34.55	35.00	35.05	35.04	21000	7.36	7	15000	71.43
KUANTUM	EQ	23-Sep-2024	141.33	140.25	143.23	140.01	141.50	141.60	141.41	43735	61.85	2122	24682	56.44
LAGNAM	EQ	23-Sep-2024	120.01	123.10	123.78	119.37	120.00	120.88	121.59	23960	29.13	1673	5789	24.16
LAKPRE	BZ	23-Sep-2024	7.42	7.04	7.04	7.04	7.04	7.04	7.04	116	0.01	3	-	-
LAL	BE	23-Sep-2024	32.73	33.39	34.30	32.10	32.80	32.61	33.14	199303	66.05	781	-	-
LALPATHLAB	EQ	23-Sep-2024	3291.90	3294.50	3310.90	3268.50	3291.15	3287.95	3289.23	89735	2951.59	13381	50260	56.01
LAMBODHARA	EQ	23-Sep-2024	182.03	182.99	184.46	178.60	180.00	179.50	180.86	28129	50.87	1168	15276	54.31
LANCORHOL	EQ	23-Sep-2024	41.66	42.40	43.85	42.08	43.77	43.54	43.22	90116	38.95	862	60198	66.80
LANDMARK	EQ	23-Sep-2024	615.85	624.00	624.00	606.10	615.05	616.05	613.31	76394	468.53	4502	35913	47.01
LAOPALA	EQ	23-Sep-2024	381.25	371.00	375.00	367.50	372.00	371.25	371.55	223735	831.29	6764	92004	41.12
LASA	BE	23-Sep-2024	26.19	26.20	27.49	25.02	27.49	27.49	26.89	31388	8.44	167	-	-
LATENTVIEW	EQ	23-Sep-2024	477.45	478.10	483.00	476.00	482.50	481.80	480.08	212176	1018.61	5935	137121	64.63
LATTEYS	EQ	23-Sep-2024	27.82	29.00	29.21	27.82	29.21	29.21	28.94	617970	178.81	2241	448112	72.51
LAURUSLABS	EQ	23-Sep-2024	467.35	467.85	476.25	466.85	472.70	474.70	472.05	1834655	8660.55	31039	815914	44.47
LAWSIKHO	SM	23-Sep-2024	320.35	347.95	347.95	333.30	339.90	338.40	338.53	35000	118.49	61	23500	67.14
LAXMICOT	EQ	23-Sep-2024	37.69	37.90	40.39	37.60	39.00	39.32	39.43	582367	229.64	3457	259219	44.51
LAXMIMACH	EQ	23-Sep-2024	15600.90	15602.00	16500.00	15602.00	16436.00	16431.50	16220.73	8546	1386.22	2428	5225	61.14
LCCINFOTEC	BE	23-Sep-2024	8.20	8.15	8.15	8.03	8.03	8.03	8.04	337594	27.14	271	-	-
LEMERITE	SM	23-Sep-2024	207.65	207.50	208.40	206.00	206.80	206.90	207.12	51200	106.05	31	30400	59.38
LEMONTREE	EQ	23-Sep-2024	126.01	126.02	127.30	125.15	126.03	125.76	125.66	5355218	6729.42	73205	3405117	63.59
LEXUS	EQ	23-Sep-2024	40.00	40.75	41.40	39.78	40.50	40.93	40.62	43431	17.64	958	27685	63.74
LFIC	EQ	23-Sep-2024	248.74	257.00	257.00	242.00	243.50	244.62	247.45	9292	22.99	503	4753	51.15
LGBBROSLTD	EQ	23-Sep-2024	1357.75	1365.00	1375.60	1344.60	1352.35	1366.80	1364.96	33553	457.98	3741	16281	48.52
LGHL	BE	23-Sep-2024	276.85	282.40	290.65	282.40	290.65	290.65	290.25	2223	6.45	115	-	-
LIBAS	EQ	23-Sep-2024	19.36	19.15	19.49	18.50	18.93	18.92	18.90	237733	44.94	1127	116283	48.91
LIBERTSHOE	BE	23-Sep-2024	488.40	488.40	507.30	470.00	500.75	502.50	497.04	34132	169.65	590	-	-
LICHSGFIN	EQ	23-Sep-2024	667.80	669.10	683.40	666.60	682.00	680.75	676.61	2433332	16464.18	45305	1015313	41.73
LICI	EQ	23-Sep-2024	1010.35	1012.95	1037.45	1012.15	1033.00	1032.85	1028.98	1343379	13823.12	47461	600229	44.68
LICMFGOLD	EQ	23-Sep-2024	6733.00	6769.95	6870.00	6750.00	6771.00	6795.65	6822.76	1184	80.78	149	845	71.37
LICNETFGSC	EQ	23-Sep-2024	26.64	25.85	27.48	25.85	26.50	26.49	26.46	80767	21.37	245	75491	93.47
LICNETFN50	EQ	23-Sep-2024	281.41	282.75	283.23	281.99	282.45	282.81	282.82	2824	7.99	68	318	11.26
LICNETFSEN	EQ	23-Sep-2024	927.69	936.75	943.02	936.75	937.27	937.27	939.88	250	2.35	21	170	68.00
LICNFNHGP	EQ	23-Sep-2024	286.25	286.99	289.65	285.11	287.98	286.74	287.46	2321	6.67	103	1322	56.96
LICNMID100	EQ	23-Sep-2024	58.75	59.99	60.39	59.01	59.50	60.02	59.86	25316	15.16	233	13999	55.30
LIKHITHA	EQ	23-Sep-2024	387.75	389.00	400.20	382.25	398.90	394.90	395.14	99067	391.45	11057	49480	49.95
LINC	EQ	23-Sep-2024	690.85	695.05	714.00	691.95	702.50	696.85	700.61	32239	225.87	3114	13731	42.59
LINCOLN	EQ	23-Sep-2024	728.90	732.60	735.30	710.55	718.90	714.75	718.47	57658	414.26	5940	31129	53.99
LINDEINDIA	EQ	23-Sep-2024	8169.65	8264.00	8744.75	8164.00	8547.55	8573.45	8533.37	293518	25046.97	47420	99348	33.85
LIQUID	EQ	23-Sep-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	322380	3223.78	250	227746	70.65
LIQUID1	EQ	23-Sep-2024	1009.53	1009.70	1009.72	1009.70	1009.70	1009.71	1009.71	4061880	41013.01	172	52020	1.28
LIQUIDADD	EQ	23-Sep-2024	1031.79	1031.96	1034.34	1031.96	1031.97	1031.98	1031.99	803725	8294.33	204	646546	80.44
LIQUIDBEES	EQ	23-Sep-2024	1000.00	999.98	1000.01	997.00	1000.01	1000.00	1000.00	2939614	29396.10	7203	2045769	69.59
LIQUIDBETF	EQ	23-Sep-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	5410	54.10	6	2705	50.00
LIQUIDCASE	EQ	23-Sep-2024	104.44	107.55	107.55	101.30	104.45	104.45	104.45	3630024	3791.61	6993	2520728	69.44
LIQUIDETF	EQ	23-Sep-2024	1000.00	1000.00	1000.01	999.99	1000.01	999.99	1000.00	327176	3271.76	274	308520	94.30
LIQUIDIETF	EQ	23-Sep-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	816678	8166.78	474	440769	53.97
LIQUIDSBI	EQ	23-Sep-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	5633	56.33	42	4797	85.16
LIQUIDSHRI	EQ	23-Sep-2024	1013.39	1013.91	1013.92	1013.91	1013.92	1013.92	1013.92	284	2.88	6	255	89.79
LLOYDS	SM	23-Sep-2024	93.50	95.95	95.95	93.50	94.00	94.00	94.72	14000	13.26	14	13000	92.86
LLOYDSENGG	EQ	23-Sep-2024	77.35	77.98	78.18	76.36	77.46	77.50	77.28	2264594	1750.06	15612	885179	39.09
LLOYDSME	EQ	23-Sep-2024	843.05	853.00	874.80	839.05	872.00	871.20	860.82	685827	5903.74	30836	330936	48.25
LODHA	EQ	23-Sep-2024	1395.85	1419.00	1440.00	1380.85	1414.00	1424.85	1418.46	1452231	20599.39	94089	668574	46.04
LOKESHMACH	EQ	23-Sep-2024	372.10	376.00	387.45	369.00	377.50	375.95	376.14	84314	317.14	3721	39841	47.25
LORDSCHLO	EQ	23-Sep-2024	140.46	139.85	145.00	138.00	140.50	140.98	142.17	22855	32.49	1398	10455	45.74
LOTUSEYE	EQ	23-Sep-2024	73.03	74.06	75.00	72.53	75.00	74.26	74.04	68552	50.75	834	40585	59.20
LOVABLE	BE	23-Sep-2024	150.12	154.80	154.80	147.00	152.00	150.10	149.78	20073	30.06	296	-	-
LOWVOL	EQ	23-Sep-2024	217.93	217.49	218.89	217.49	218.89	218.52	218.00	1668	3.64	50	1475	88.43
LOWVOL1	EQ	23-Sep-2024	22.10	22.50	22.50	22.00	22.28	22.18	22.28	236815	52.76	549	184313	77.83
LOWVOLIETF	EQ	23-Sep-2024	23.38	24.10	24.10	23.41	23.59	23.58	23.53	2027477	477.08	2101	1878635	92.66
LOYALTEX	EQ	23-Sep-2024	528.60	522.00	531.00	518.00	518.10	520.90	523.70	1708	8.94	252	1366	79.98
LPDC	BE	23-Sep-2024	9.89	9.80	10.28	9.51	9.95	9.98	9.95	83682	8.32	289	-	-
LT	EQ	23-Sep-2024	3793.90	3800.00	3838.80	3749.00	3785.00	3787.70	3779.30	1937874	73238.09	133184	1049822	54.17
LTF	EQ	23-Sep-2024	181.31	183.00	185.39	178.82	184.39	184.52	183.28	13735342	25174.02	72430	6255405	45.54
LTFOODS	EQ	23-Sep-2024	432.45	430.00	436.50	429.95	431.00	432.35	432.97	661459	2863.91	33180	232171	35.10
LTGILTBEES	EQ	23-Sep-2024	26.88	26.48	26.99	26.48	26.85	26.84	26.86	7989061	2145.68	2139	7837415	98.10
LTIM	EQ	23-Sep-2024	6373.10	6400.00	6410.00	6286.65	6327.00	6326.10	6322.92	278381	17601.81	38853	135256	48.59
LTTS	EQ	23-Sep-2024	5472.95	5484.95	5498.00	5413.90	5498.00	5490.75	5461.95	66414	3627.50	10345	16985	25.57
LUMAXIND	EQ	23-Sep-2024	2769.00	2783.90	2789.95	2728.55	2786.40	2781.75	2765.60	8117	224.48	1826	4050	49.90
LUMAXTECH	EQ	23-Sep-2024	566.35	582.95	596.25	574.80	575.00	577.70	581.96	812272	4727.10	21793	479776	59.07
LUPIN	EQ	23-Sep-2024	2151.70	2158.00	2185.75	2141.55	2183.95	2182.25	2168.04	692016	15003.19	52359	291738	42.16
LUXIND	EQ	23-Sep-2024	2180.30	2180.30	2209.05	2140.20	2185.00	2191.10	2173.85	81509	1771.88	9977	44773	54.93
LXCHEM	EQ	23-Sep-2024	288.90	290.00	292.25	286.50	290.00	290.25	289.87	1030562	2987.29	19661	381878	37.06
LYKALABS	EQ	23-Sep-2024	149.02	151.70	152.00	148.40	150.64	150.31	149.80	77186	115.63	2044	42483	55.04
LYPSAGEMS	BE	23-Sep-2024	8.90	8.90	9.09	8.55	8.94	8.90	8.90	66674	5.94	367	-	-
M&M	EQ	23-Sep-2024	2950.85	2962.75	3056.90	2956.15	3047.00	3049.80	3021.80	3925490	118620.63	189322	1652803	42.10
M&MFIN	EQ	23-Sep-2024	320.75	323.05	332.65	320.50	332.40	332.00	328.11	2714224	8905.68	30527	1018865	37.54
MAANALU	EQ	23-Sep-2024	142.43	142.43	147.50	140.03	142.40	142.57	144.26	250120	360.82	4714	122674	49.05
MACOBSTECH	SM	23-Sep-2024	137.00	136.00	136.00	132.00	133.00	133.05	133.54	6400	8.55	4	6400	100.00
MACPOWER	BE	23-Sep-2024	1262.75	1262.00	1299.00	1260.00	1282.10	1283.75	1281.47	12631	161.86	524	-	-
MADHAV	EQ	23-Sep-2024	54.43	55.25	55.95	53.90	54.00	54.21	54.44	10791	5.87	938	5226	48.43
MADHAVBAUG	SM	23-Sep-2024	149.85	151.00	151.00	150.00	150.00	150.00	150.09	5200	7.80	12	5200	100.00
MADHUCON	BE	23-Sep-2024	12.49	12.49	13.11	12.49	13.11	13.11	13.02	109230	14.22	312	-	-
MADHUSUDAN	SM	23-Sep-2024	184.60	189.80	196.70	189.80	195.00	195.20	193.52	88000	170.30	88	77000	87.50
MADRASFERT	EQ	23-Sep-2024	105.80	105.80	107.30	105.13	105.20	105.49	106.01	289637	307.05	3921	97802	33.77
MAFANG	EQ	23-Sep-2024	94.13	95.25	95.25	92.13	93.90	93.95	94.09	437966	412.07	6483	282153	64.42
MAGADSUGAR	EQ	23-Sep-2024	957.45	963.00	972.00	930.30	952.00	950.25	952.53	140763	1340.81	10627	29622	21.04
MAGNUM	EQ	23-Sep-2024	47.18	48.15	48.95	47.00	47.99	47.88	47.52	77315	36.74	1022	51476	66.58
MAGSON	SM	23-Sep-2024	102.00	100.00	102.00	96.50	101.95	101.95	98.80	48000	47.42	20	34000	70.83
MAHABANK	EQ	23-Sep-2024	58.42	59.00	63.45	58.83	63.20	63.12	62.01	44636814	27677.95	110351	10967949	24.57
MAHAPEXLTD	BE	23-Sep-2024	166.83	170.95	171.00	165.00	166.50	165.54	168.00	9245	15.53	165	-	-
MAHASTEEL	BE	23-Sep-2024	195.00	193.00	193.00	191.10	191.50	191.50	191.23	10148	19.41	45	-	-
MAHEPC	EQ	23-Sep-2024	134.87	137.00	140.01	132.55	133.00	133.12	135.63	89710	121.67	1244	60604	67.56
MAHESHWARI	EQ	23-Sep-2024	66.06	67.00	67.99	66.27	67.00	66.99	67.27	26157	17.60	518	16585	63.41
MAHKTECH	EQ	23-Sep-2024	13.58	13.40	13.69	13.40	13.57	13.58	13.58	1064705	144.64	1993	727419	68.32
MAHLIFE	EQ	23-Sep-2024	538.10	538.30	547.20	537.00	546.20	544.80	542.68	119459	648.28	7989	57079	47.78
MAHLOG	EQ	23-Sep-2024	501.25	502.20	513.95	502.20	505.30	506.10	507.95	127974	650.05	7078	64799	50.63
MAHSCOOTER	EQ	23-Sep-2024	12196.80	12196.80	12425.00	12018.00	12180.00	12186.75	12154.01	11836	1438.55	3622	5309	44.85
MAHSEAMLES	EQ	23-Sep-2024	637.90	640.00	642.65	627.40	630.50	630.40	634.20	285491	1810.58	19943	189199	66.27
MAITHANALL	EQ	23-Sep-2024	1201.20	1210.00	1237.00	1196.80	1200.00	1206.30	1207.68	105324	1271.97	7829	50418	47.87
MAITREYA	ST	23-Sep-2024	377.00	364.00	389.00	364.00	383.50	383.50	374.29	20800	77.85	26	16000	76.92
MAKEINDIA	EQ	23-Sep-2024	154.29	158.90	158.90	154.65	155.46	155.66	155.29	43624	67.75	888	33359	76.47
MAKS	ST	23-Sep-2024	49.05	49.25	49.25	49.00	49.00	49.00	49.13	3000	1.47	2	3000	100.00
MAL	SM	23-Sep-2024	40.95	40.95	41.25	40.25	40.85	40.85	40.93	83200	34.05	31	30400	36.54
MALLCOM	EQ	23-Sep-2024	1599.45	1605.00	1669.00	1605.00	1643.00	1641.25	1642.67	27101	445.18	3978	14738	54.38
MALUPAPER	EQ	23-Sep-2024	47.53	48.25	48.95	47.38	47.80	48.25	48.44	55017	26.65	2572	14331	26.05
MANAKALUCO	BE	23-Sep-2024	29.91	30.70	31.00	30.00	31.00	30.93	30.58	41541	12.70	142	-	-
MANAKCOAT	BE	23-Sep-2024	64.58	67.50	67.80	65.05	67.80	67.80	67.57	55488	37.49	230	-	-
MANAKSIA	EQ	23-Sep-2024	101.45	101.45	102.16	98.73	99.90	99.10	99.79	176409	176.05	4489	93144	52.80
MANAKSTEEL	EQ	23-Sep-2024	67.76	68.70	69.76	67.05	67.10	67.93	68.22	126583	86.35	1940	76338	60.31
MANALIPETC	EQ	23-Sep-2024	83.13	83.61	84.71	83.00	83.35	83.76	83.58	307154	256.71	5268	145957	47.52
MANAPPURAM	EQ	23-Sep-2024	205.48	204.26	209.50	203.23	208.60	208.54	207.20	3988891	8265.15	36068	1462722	36.67
MANCREDIT	EQ	23-Sep-2024	140.90	141.00	143.62	138.31	138.31	139.96	141.57	36641	51.87	1391	8193	22.36
MANDEEP	ST	23-Sep-2024	47.15	45.50	46.85	45.05	46.85	46.85	45.79	36000	16.48	18	32000	88.89
MANGALAM	EQ	23-Sep-2024	128.98	128.98	130.75	127.00	127.30	127.37	128.56	47921	61.61	1123	28253	58.96
MANGCHEFER	EQ	23-Sep-2024	125.81	128.80	130.90	126.80	126.80	127.55	128.46	171876	220.79	3477	85322	49.64
MANGLMCEM	EQ	23-Sep-2024	921.85	920.00	934.50	913.30	920.00	924.10	924.60	37331	345.16	4612	16526	44.27
MANINDS	EQ	23-Sep-2024	381.65	382.05	392.40	380.50	384.00	383.75	385.30	227956	878.33	9883	117731	51.65
MANINFRA	EQ	23-Sep-2024	190.82	191.95	191.95	188.67	189.85	189.16	190.18	505891	962.12	8585	250714	49.56
MANKIND	EQ	23-Sep-2024	2535.75	2592.90	2665.00	2586.25	2650.00	2650.25	2627.38	922783	24244.97	83604	265873	28.81
MANOMAY	BE	23-Sep-2024	235.15	238.10	238.10	223.40	223.40	223.40	228.05	16158	36.85	212	-	-
MANORAMA	EQ	23-Sep-2024	784.20	784.20	805.00	772.00	790.15	795.75	783.47	89990	705.05	4079	63095	70.11
MANORG	BE	23-Sep-2024	587.65	575.90	575.90	575.90	575.90	575.90	575.90	3118	17.96	61	-	-
MANUGRAPH	EQ	23-Sep-2024	25.14	25.24	26.40	24.26	24.67	24.58	25.05	83859	21.01	618	55983	66.76
MANYAVAR	EQ	23-Sep-2024	1292.30	1294.00	1368.90	1288.95	1358.00	1356.00	1326.27	794298	10534.54	48797	469493	59.11
MAPMYINDIA	EQ	23-Sep-2024	2069.80	2095.00	2136.00	2077.90	2093.00	2092.15	2103.11	158709	3337.83	19941	65840	41.48
MARALOVER	EQ	23-Sep-2024	75.99	77.65	80.80	75.02	78.09	78.13	78.49	105196	82.57	1773	47796	45.44
MARATHON	EQ	23-Sep-2024	707.05	725.00	736.90	684.00	699.95	697.05	710.42	224049	1591.69	12725	84918	37.90
MARCO	SM	23-Sep-2024	70.00	70.95	78.00	70.95	74.00	74.50	75.57	177000	133.76	55	90000	50.85
MARICO	EQ	23-Sep-2024	709.00	709.05	710.00	696.85	701.00	702.50	702.59	1228223	8629.38	52615	580373	47.25
MARINE	BE	23-Sep-2024	227.70	231.45	233.00	226.05	229.45	227.45	228.59	113131	258.61	2626	-	-
MARINETRAN	SM	23-Sep-2024	24.75	25.90	25.90	25.90	25.90	25.90	25.90	8000	2.07	2	8000	100.00
MARKSANS	EQ	23-Sep-2024	318.35	326.00	327.60	304.39	313.00	314.54	315.39	11593246	36563.40	188156	2813876	24.27
MARSHALL	EQ	23-Sep-2024	36.06	35.90	36.90	35.15	35.35	35.55	36.12	161519	58.34	3260	40482	25.06
MARUTI	EQ	23-Sep-2024	12614.50	12625.00	12749.00	12625.00	12667.20	12683.10	12691.05	235586	29898.34	38677	119837	50.87
MASFIN	EQ	23-Sep-2024	298.25	300.00	302.00	298.00	302.00	300.15	299.80	293209	879.05	9069	183635	62.63
MASKINVEST	BE	23-Sep-2024	114.45	120.17	120.17	120.17	120.17	120.17	120.17	406	0.49	13	-	-
MASON	SM	23-Sep-2024	155.10	155.30	162.75	151.50	152.10	151.95	155.31	60000	93.19	30	38000	63.33
MASPTOP50	EQ	23-Sep-2024	43.39	44.70	44.70	42.10	43.30	43.33	43.41	231599	100.53	1173	148543	64.14
MASTEK	EQ	23-Sep-2024	2664.35	2672.30	2680.90	2610.00	2635.05	2635.60	2640.72	88770	2344.17	10002	44094	49.67
MASTER	ST	23-Sep-2024	309.95	304.10	304.10	296.00	303.00	299.50	300.68	6000	18.04	6	6000	100.00
MATRIMONY	EQ	23-Sep-2024	767.70	781.85	793.00	765.25	770.00	770.50	777.07	70994	551.67	6979	31440	44.29
MAWANASUG	EQ	23-Sep-2024	122.02	124.45	126.50	122.25	123.10	122.94	123.95	210799	261.29	3950	100177	47.52
MAXESTATES	EQ	23-Sep-2024	589.80	592.95	600.05	567.10	588.15	590.20	587.00	191988	1126.96	13207	89860	46.81
MAXHEALTH	EQ	23-Sep-2024	1067.95	1062.10	1067.25	1028.00	1050.00	1054.20	1047.03	2106105	22051.45	81836	915391	43.46
MAXIND	EQ	23-Sep-2024	240.25	240.00	249.80	240.00	249.80	247.55	245.00	52649	128.99	2470	32508	61.74
MAXPOSURE	SM	23-Sep-2024	100.25	101.00	107.00	101.00	104.00	104.00	104.90	94000	98.60	42	78000	82.98
MAYURUNIQ	EQ	23-Sep-2024	621.60	621.60	624.95	596.00	608.00	599.70	608.21	104178	633.62	8085	59288	56.91
MAZDA	EQ	23-Sep-2024	1273.10	1294.95	1294.95	1261.55	1270.00	1272.60	1272.66	8399	106.89	854	6653	79.21
MAZDOCK	EQ	23-Sep-2024	4374.10	4392.00	4425.00	4310.00	4318.00	4318.15	4358.22	1513783	65974.00	126196	242906	16.05
MBAPL	EQ	23-Sep-2024	220.16	221.99	221.99	215.86	217.60	218.15	218.13	20341	44.37	1509	5577	27.42
MBECL	BE	23-Sep-2024	4.71	4.71	4.89	4.60	4.74	4.74	4.76	78608	3.74	212	-	-
MBLINFRA	BE	23-Sep-2024	65.50	65.50	65.50	64.36	65.50	65.50	65.50	80118	52.47	111	-	-
MCL	EQ	23-Sep-2024	37.02	37.20	37.81	37.01	37.44	37.32	37.37	89925	33.61	1788	49887	55.48
MCLEODRUSS	EQ	23-Sep-2024	25.56	25.98	26.02	25.07	25.24	25.25	25.55	307447	78.56	1636	154806	50.35
MCON	ST	23-Sep-2024	177.30	172.50	175.00	172.00	175.00	175.00	172.60	6000	10.36	5	6000	100.00
MCX	EQ	23-Sep-2024	5804.15	5815.00	5899.00	5745.80	5861.00	5874.55	5859.85	389707	22836.26	45794	113956	29.24
MDL	SM	23-Sep-2024	104.00	98.65	100.00	98.35	100.00	99.90	99.12	18000	17.84	9	12000	66.67
MEDANTA	EQ	23-Sep-2024	1112.15	1127.70	1136.00	1092.00	1095.00	1096.35	1116.53	525922	5872.05	23791	407075	77.40
MEDIASSIST	EQ	23-Sep-2024	683.30	693.85	693.85	675.00	681.00	677.80	681.13	209823	1429.17	13042	105281	50.18
MEDICAMEQ	EQ	23-Sep-2024	462.95	463.95	469.50	451.10	454.65	454.55	459.42	17065	78.40	1883	5640	33.05
MEDICO	BE	23-Sep-2024	47.40	47.40	47.50	46.45	47.50	47.50	47.09	23057	10.86	115	-	-
MEDPLUS	EQ	23-Sep-2024	667.60	670.90	681.00	666.05	677.85	678.90	674.96	304647	2056.24	18469	163882	53.79
MEGAFLEX	SM	23-Sep-2024	51.50	54.00	54.05	54.00	54.05	54.05	54.02	24000	12.96	8	21000	87.50
MEGASOFT	EQ	23-Sep-2024	61.77	62.09	66.78	62.00	64.74	64.66	64.40	1791615	1153.76	9306	992388	55.39
MEGASTAR	EQ	23-Sep-2024	269.30	270.70	274.70	266.30	270.05	269.10	270.16	7294	19.71	549	5004	68.60
MEGATHERM	ST	23-Sep-2024	353.25	360.00	364.95	353.05	353.05	354.05	359.68	34000	122.29	64	31200	91.76
MENONBE	EQ	23-Sep-2024	132.58	133.05	136.00	128.00	132.23	133.85	131.23	212444	278.79	6359	95492	44.95
MEP	BE	23-Sep-2024	6.50	6.17	6.17	6.17	6.17	6.17	6.17	69063	4.26	129	-	-
METALIETF	EQ	23-Sep-2024	9.40	9.45	9.65	9.40	9.44	9.43	9.43	1932613	182.29	2030	1129537	58.45
METROBRAND	EQ	23-Sep-2024	1246.55	1249.00	1252.20	1221.65	1230.00	1229.90	1233.38	67019	826.60	9049	34214	51.05
METROPOLIS	EQ	23-Sep-2024	2110.50	2111.95	2190.00	2111.95	2175.00	2175.55	2172.83	154142	3349.24	16753	38212	24.79
MFML	BE	23-Sep-2024	54.74	55.20	56.80	54.00	56.25	55.53	54.65	3704	2.02	41	-	-
MFSL	EQ	23-Sep-2024	1159.10	1168.95	1199.20	1161.00	1191.10	1195.95	1183.06	642408	7600.05	26371	348894	54.31
MGEL	BE	23-Sep-2024	24.45	24.46	25.67	24.25	25.40	25.25	25.18	175789	44.27	418	-	-
MGL	EQ	23-Sep-2024	1904.65	1904.00	1949.80	1870.00	1922.00	1932.10	1925.77	1170628	22543.55	61317	269876	23.05
MHHL	SM	23-Sep-2024	60.20	60.00	60.00	60.00	60.00	60.00	60.00	15000	9.00	4	15000	100.00
MHLXMIRU	EQ	23-Sep-2024	168.29	168.99	173.99	164.50	167.72	166.00	169.65	20128	34.15	721	11548	57.37
MHRIL	EQ	23-Sep-2024	405.15	405.30	405.95	397.00	401.00	400.60	400.81	263027	1054.24	10699	141174	53.67
MICEL	BE	23-Sep-2024	98.66	95.01	103.59	93.72	103.59	103.59	99.20	3044068	3019.82	17566	-	-
MICROPRO	SM	23-Sep-2024	42.60	42.80	42.80	42.70	42.70	42.70	42.77	4800	2.05	3	3200	66.67
MID150BEES	EQ	23-Sep-2024	228.27	231.99	231.99	227.36	230.13	230.23	229.80	503400	1156.81	7234	318479	63.27
MID150CASE	EQ	23-Sep-2024	10.94	11.15	11.24	10.80	11.09	11.06	11.04	294261	32.50	2161	193113	65.63
MIDCAP	EQ	23-Sep-2024	169.50	171.98	171.98	170.00	171.10	171.19	171.12	25912	44.34	553	15638	60.35
MIDCAPETF	EQ	23-Sep-2024	22.52	22.62	22.75	22.43	22.68	22.72	22.67	1690203	383.15	5705	1240414	73.39
MIDCAPIETF	EQ	23-Sep-2024	22.86	22.98	23.10	22.73	23.10	23.03	22.97	688923	158.25	2541	440452	63.93
MIDHANI	EQ	23-Sep-2024	395.05	395.05	399.15	394.50	396.00	395.40	396.38	201881	800.21	8697	90291	44.72
MIDQ50ADD	EQ	23-Sep-2024	261.65	265.00	267.16	261.10	267.16	265.20	263.21	13509	35.56	279	4370	32.35
MIDSELIETF	EQ	23-Sep-2024	18.98	19.14	19.15	18.90	19.11	19.09	19.06	324902	61.92	1656	220929	68.00
MIDSMALL	EQ	23-Sep-2024	54.40	54.40	54.79	54.39	54.65	54.76	54.60	333769	182.25	843	304980	91.37
MIEL	SM	23-Sep-2024	68.50	70.00	71.00	66.50	67.20	69.50	69.14	242000	167.31	111	126000	52.07
MINDACORP	EQ	23-Sep-2024	559.60	556.00	616.00	550.00	584.85	587.95	592.99	6382489	37847.79	130679	1477155	23.14
MINDSPACE	RR	23-Sep-2024	348.80	349.80	351.99	348.00	348.50	349.71	349.00	170856	596.28	7375	143995	84.28
MINDTECK	BE	23-Sep-2024	322.00	322.00	322.00	315.60	315.60	315.60	318.08	7494	23.84	329	-	-
MIRCELECTR	BE	23-Sep-2024	25.39	26.30	26.30	24.25	24.50	24.55	25.24	469381	118.45	2043	-	-
MIRZAINT	EQ	23-Sep-2024	44.27	44.89	45.34	44.14	44.80	44.59	44.66	269512	120.36	3237	133933	49.69
MITCON	EQ	23-Sep-2024	126.89	128.58	129.98	127.52	127.65	128.53	128.74	8852	11.40	162	6309	71.27
MITCONPP	E1	23-Sep-2024	77.40	78.00	78.00	76.00	76.00	76.00	77.36	14	0.01	4	14	100.00
MITTAL	EQ	23-Sep-2024	1.98	2.01	2.02	1.97	2.02	2.01	2.00	1387032	27.67	1466	1070460	77.18
MKPL	BE	23-Sep-2024	9.33	9.40	9.60	9.00	9.00	9.06	9.22	765193	70.54	1792	-	-
MMFL	EQ	23-Sep-2024	589.85	595.00	601.25	593.45	595.95	595.75	596.85	65867	393.12	5871	39568	60.07
MMP	BE	23-Sep-2024	383.60	402.00	402.00	391.00	400.00	399.75	398.72	55676	221.99	970	-	-
MMTC	EQ	23-Sep-2024	91.33	91.90	96.00	90.28	94.17	94.34	93.18	4203125	3916.51	31284	1077775	25.64
MNC	EQ	23-Sep-2024	31.98	32.19	32.45	31.70	32.42	32.36	32.28	241087	77.81	839	168057	69.71
MODEFENCE	EQ	23-Sep-2024	73.03	74.59	75.00	73.03	73.81	73.65	73.68	351893	259.28	2986	302032	85.83
MODIRUBBER	BE	23-Sep-2024	136.13	138.85	138.85	132.10	137.00	136.03	135.42	7354	9.96	173	-	-
MODISONLTD	BE	23-Sep-2024	196.44	186.61	205.00	186.61	203.45	201.14	198.00	90965	180.11	940	-	-
MODTHREAD	BE	23-Sep-2024	58.85	61.40	61.40	59.50	60.00	60.00	59.96	2967	1.78	23	-	-
MOGSEC	EQ	23-Sep-2024	57.29	56.90	58.73	56.90	57.12	57.39	57.50	4984	2.87	56	2631	52.79
MOHEALTH	EQ	23-Sep-2024	44.53	45.85	45.85	44.31	44.82	44.80	44.66	84267	37.63	565	66545	78.97
MOHITIND	BE	23-Sep-2024	28.74	29.85	29.85	28.00	28.90	28.97	28.96	33219	9.62	109	-	-
MOIL	EQ	23-Sep-2024	381.10	381.10	384.65	378.90	379.80	379.60	381.65	520175	1985.25	19387	296011	56.91
MOKSH	BE	23-Sep-2024	20.68	20.50	21.68	19.64	21.25	21.31	20.58	285855	58.82	1033	-	-
MOL	EQ	23-Sep-2024	102.22	102.22	105.15	102.00	103.90	103.69	103.52	1115170	1154.44	8618	406632	36.46
MOLDTECH	EQ	23-Sep-2024	226.46	228.00	233.50	222.23	233.00	232.05	228.21	130275	297.31	5679	70327	53.98
MOLDTKPAC	EQ	23-Sep-2024	773.00	778.95	778.95	768.00	769.65	769.40	771.02	39116	301.59	4411	23169	59.23
MOLOWVOL	EQ	23-Sep-2024	40.39	40.60	40.70	39.79	40.70	40.65	40.61	45701	18.56	193	38035	83.23
MOM100	EQ	23-Sep-2024	64.55	64.95	65.50	64.50	65.00	65.01	64.89	472735	306.77	3455	226315	47.87
MOM30IETF	EQ	23-Sep-2024	37.19	37.75	37.96	37.23	37.91	37.92	37.73	1601618	604.26	5251	900121	56.20
MOM50	EQ	23-Sep-2024	263.51	263.51	267.70	263.51	266.41	266.21	265.87	6970	18.53	200	6391	91.69
MOMENTUM	EQ	23-Sep-2024	36.93	37.30	37.67	36.93	37.64	37.63	37.44	207039	77.51	1040	182041	87.93
MOMOMENTUM	EQ	23-Sep-2024	74.02	75.34	75.60	74.02	75.40	75.46	75.19	275672	207.28	1607	209766	76.09
MON100	EQ	23-Sep-2024	160.44	163.84	163.84	158.00	160.82	160.92	161.13	648067	1044.21	8133	473590	73.08
MONARCH	EQ	23-Sep-2024	436.70	445.20	448.75	430.00	434.00	434.45	439.60	167014	734.19	6076	41419	24.80
MONIFTY500	EQ	23-Sep-2024	24.25	24.35	24.50	24.25	24.40	24.46	24.41	494039	120.60	1577	393295	79.61
MONOPHARMA	SM	23-Sep-2024	34.95	35.65	36.65	35.65	36.65	36.65	36.38	8000	2.91	4	8000	100.00
MONQ50	EQ	23-Sep-2024	62.53	60.65	62.90	60.65	62.11	62.11	62.21	172709	107.45	1210	100676	58.29
MONTECARLO	EQ	23-Sep-2024	801.75	802.00	836.00	802.00	832.00	828.80	822.59	52248	429.79	4118	26585	50.88
MOQUALITY	EQ	23-Sep-2024	214.40	214.81	217.97	214.81	217.85	215.45	215.74	2313	4.99	102	1721	74.41
MORARJEE	BE	23-Sep-2024	13.17	12.51	12.51	12.51	12.51	12.51	12.51	820	0.10	18	-	-
MOREALTY	EQ	23-Sep-2024	109.25	110.21	113.00	109.53	112.61	112.75	111.65	1180869	1318.43	5313	1024632	86.77
MOREPENLAB	EQ	23-Sep-2024	86.36	87.00	87.45	84.90	86.45	86.24	86.05	6087086	5237.87	23615	2280327	37.46
MOS	SM	23-Sep-2024	324.10	343.00	356.50	326.20	356.00	353.25	346.87	662400	2297.66	626	298400	45.05
MOSMALL250	EQ	23-Sep-2024	18.46	18.65	18.74	18.40	18.60	18.61	18.60	506763	94.23	2208	374945	73.99
MOTHERSON	EQ	23-Sep-2024	202.77	204.00	210.60	203.60	207.00	207.34	207.47	23015416	47750.88	122577	7990694	34.72
MOTILALOFS	EQ	23-Sep-2024	790.80	798.00	803.00	781.15	785.00	786.70	789.41	821781	6487.25	39448	385370	46.89
MOTISONS	EQ	23-Sep-2024	287.56	290.00	316.31	289.46	311.61	312.84	307.49	6507645	20010.52	56608	2365528	36.35
MOTOGENFIN	EQ	23-Sep-2024	42.12	42.16	44.22	41.82	44.22	44.10	43.39	39073	16.95	357	26892	68.83
MOVALUE	EQ	23-Sep-2024	106.05	109.25	109.25	105.80	107.29	107.54	106.91	160184	171.25	2616	113483	70.85
MOXSH	ST	23-Sep-2024	145.55	152.80	152.80	152.80	152.80	152.80	152.80	800	1.22	1	800	100.00
MPHASIS	EQ	23-Sep-2024	3028.35	3050.00	3072.00	3013.45	3037.00	3042.40	3036.78	355464	10794.66	34088	108934	30.65
MPSLTD	EQ	23-Sep-2024	2044.35	2098.95	2156.00	2002.10	2120.70	2134.70	2088.31	36626	764.86	9494	18124	49.48
MRF	EQ	23-Sep-2024	135934.40	136050.00	137500.00	136050.00	137292.25	137234.80	136840.13	5664	7750.62	4122	1661	29.33
MRO-TEK	BE	23-Sep-2024	120.94	119.49	121.50	115.06	121.00	120.34	119.54	94250	112.67	448	-	-
MRPL	EQ	23-Sep-2024	181.75	183.49	187.75	182.90	184.05	184.11	184.83	1746805	3228.58	36000	634896	36.35
MSPL	EQ	23-Sep-2024	55.75	56.00	58.53	53.12	58.53	58.53	56.87	3694546	2101.18	6546	1763518	47.73
MSTCLTD	EQ	23-Sep-2024	720.55	723.00	725.95	713.95	716.00	715.25	718.55	129097	927.62	6883	70664	54.74
MSUMI	EQ	23-Sep-2024	69.18	69.26	69.95	69.26	69.67	69.61	69.64	2358783	1642.63	31688	1352077	57.32
MTARTECH	EQ	23-Sep-2024	1739.90	1769.95	1769.95	1740.00	1746.00	1746.85	1753.41	96643	1694.55	12444	30308	31.36
MTEDUCARE	BE	23-Sep-2024	4.09	3.88	3.88	3.88	3.88	3.88	3.88	10371	0.40	22	-	-
MTNL	EQ	23-Sep-2024	54.98	55.30	55.95	54.45	54.80	54.65	55.08	2247230	1237.68	12965	1207936	53.75
MUFIN	EQ	23-Sep-2024	116.93	117.78	117.95	114.56	115.00	115.07	115.88	81496	94.44	2043	48979	60.10
MUFTI	EQ	23-Sep-2024	198.39	199.98	207.69	198.76	205.15	205.56	205.17	316879	650.15	5932	195649	61.74
MUKANDLTD	EQ	23-Sep-2024	172.26	172.50	175.95	169.45	171.49	171.39	173.27	528914	916.47	9631	221050	41.79
MUKKA	EQ	23-Sep-2024	42.91	43.45	43.65	42.76	43.28	43.08	43.06	479593	206.49	4272	257583	53.71
MUKTAARTS	EQ	23-Sep-2024	78.57	80.85	83.00	78.60	81.25	80.68	80.04	11507	9.21	255	5152	44.77
MULTICAP	EQ	23-Sep-2024	16.86	17.10	17.10	16.86	16.95	16.99	16.96	175889	29.83	775	162060	92.14
MUNJALAU	EQ	23-Sep-2024	119.60	121.95	124.90	119.00	123.00	123.31	121.83	578190	704.40	10794	170741	29.53
MUNJALSHOW	EQ	23-Sep-2024	173.77	174.45	174.77	170.54	172.80	171.77	171.95	108998	187.42	3323	55764	51.16
MURUDCERA	EQ	23-Sep-2024	58.36	59.83	61.80	58.14	60.99	60.36	60.22	267404	161.03	4149	141777	53.02
MUTHOOTCAP	EQ	23-Sep-2024	349.50	351.30	359.00	346.30	358.60	356.95	352.95	33486	118.19	2488	17994	53.74
MUTHOOTFIN	EQ	23-Sep-2024	1989.65	2004.00	2033.35	1986.25	2024.20	2024.90	2020.77	497938	10062.18	37470	301152	60.48
MUTHOOTMF	EQ	23-Sep-2024	229.03	229.14	230.19	227.51	229.50	229.56	229.37	182689	419.04	6879	117160	64.13
MVGJL	EQ	23-Sep-2024	280.86	281.99	301.00	278.85	285.00	284.73	289.95	1956000	5671.47	38441	475942	24.33
MVKAGRO	SM	23-Sep-2024	50.85	50.85	51.45	50.85	50.95	50.95	51.11	10800	5.52	9	7200	66.67
MWL	SM	23-Sep-2024	145.70	150.00	154.90	149.50	154.00	152.50	151.25	39600	59.90	30	39600	100.00
MYMUDRA	ST	23-Sep-2024	108.00	110.80	111.00	102.60	107.80	106.30	106.68	60000	64.01	50	54000	90.00
NACLIND	EQ	23-Sep-2024	55.60	56.79	56.79	55.21	55.80	55.60	55.68	94296	52.50	1832	48182	51.10
NAGAFERT	EQ	23-Sep-2024	11.20	11.28	11.70	11.06	11.16	11.14	11.25	1331761	149.88	3062	567098	42.58
NAGREEKCAP	BE	23-Sep-2024	25.80	25.80	25.80	25.35	25.50	25.50	25.44	1761	0.45	9	-	-
NAGREEKEXP	BE	23-Sep-2024	41.72	41.50	42.97	39.63	41.60	41.61	41.02	32622	13.38	160	-	-
NAHARCAP	EQ	23-Sep-2024	314.40	314.40	321.40	311.75	319.75	318.80	318.35	19869	63.25	825	10515	52.92
NAHARINDUS	EQ	23-Sep-2024	149.34	150.10	151.40	148.71	149.75	149.73	150.21	30254	45.44	1284	15950	52.72
NAHARPOLY	BE	23-Sep-2024	254.90	255.00	259.60	253.00	255.35	255.30	255.04	6745	17.20	108	-	-
NAHARSPING	EQ	23-Sep-2024	298.80	298.80	299.65	291.35	293.20	293.20	295.29	52244	154.27	3322	28209	53.99
NAM-INDIA	EQ	23-Sep-2024	665.25	671.05	697.95	667.20	692.95	694.40	685.45	1415118	9699.96	67327	798317	56.41
NAMAN	SM	23-Sep-2024	190.00	189.75	200.00	189.75	197.00	197.00	195.41	20800	40.65	12	16000	76.92
NAMOEWASTE	ST	23-Sep-2024	149.20	155.25	156.65	153.65	156.65	156.65	155.93	67200	104.79	39	67200	100.00
NARMADA	BE	23-Sep-2024	19.28	19.50	19.50	18.52	19.20	18.90	18.96	27485	5.21	203	-	-
NATCOPHARM	EQ	23-Sep-2024	1481.10	1490.60	1500.70	1435.00	1442.00	1440.40	1453.52	1302302	18929.25	94521	719503	55.25
NATHBIOGEN	BE	23-Sep-2024	214.18	218.00	222.00	214.18	217.70	217.96	217.29	13471	29.27	199	-	-
NATIONALUM	EQ	23-Sep-2024	184.03	183.20	183.54	179.83	180.60	180.24	181.11	13316875	24118.78	52102	7497010	56.30
NAUKRI	EQ	23-Sep-2024	8106.20	8111.50	8260.35	8111.30	8160.00	8146.15	8167.87	196147	16021.03	32682	69129	35.24
NAVA	EQ	23-Sep-2024	1198.65	1230.00	1279.80	1221.00	1270.40	1272.55	1256.98	440823	5541.06	36676	136442	30.95
NAVINFLUOR	EQ	23-Sep-2024	3304.70	3308.00	3379.50	3297.40	3372.85	3366.90	3345.04	150812	5044.73	13920	94405	62.60
NAVINIFTY	EQ	23-Sep-2024	258.70	261.99	265.70	256.03	258.50	259.88	263.65	1676	4.42	104	374	22.32
NAVKARCORP	EQ	23-Sep-2024	137.48	139.00	141.00	136.00	137.50	137.57	138.41	423781	586.54	6458	211612	49.93
NAVNETEDUL	EQ	23-Sep-2024	152.38	155.00	155.00	152.07	153.70	153.05	153.38	214874	329.57	3119	144500	67.25
NAZARA	EQ	23-Sep-2024	1036.60	1045.00	1057.90	1033.50	1047.00	1049.60	1049.74	552893	5803.96	17875	225095	40.71
NBCC	EQ	23-Sep-2024	174.07	175.05	178.50	173.61	176.89	176.78	176.37	9344572	16480.61	63020	2922734	31.28
NBIFIN	BE	23-Sep-2024	2435.00	2400.00	2400.00	2350.00	2350.00	2350.00	2359.68	619	14.61	31	-	-
NCC	EQ	23-Sep-2024	314.95	316.00	317.20	314.30	315.25	315.25	315.17	1972841	6217.76	67532	1169181	59.26
NCLIND	EQ	23-Sep-2024	212.70	214.25	215.08	211.00	213.01	213.29	212.79	90726	193.05	3311	50350	55.50
NDGL	BE	23-Sep-2024	3689.75	3869.00	3869.00	3576.00	3795.00	3797.50	3802.72	405	15.40	105	-	-
NDL	BE	23-Sep-2024	6.49	6.49	6.81	6.16	6.76	6.80	6.65	32749351	2176.86	8135	-	-
NDLVENTURE	EQ	23-Sep-2024	110.61	109.60	117.60	109.60	115.20	115.93	114.86	95224	109.37	2095	38559	40.49
NDRAUTO	EQ	23-Sep-2024	1696.00	1755.00	1865.60	1732.00	1865.60	1865.60	1816.65	74428	1352.10	8758	44904	60.33
NDTV	EQ	23-Sep-2024	190.67	192.90	194.50	191.70	192.95	192.59	192.93	96888	186.93	3533	38435	39.67
NECCLTD	BE	23-Sep-2024	31.73	31.73	32.20	31.22	31.50	31.33	31.58	71603	22.62	407	-	-
NECLIFE	EQ	23-Sep-2024	42.25	41.95	43.00	38.02	40.75	41.57	39.76	28081813	11164.32	32673	14443335	51.43
NELCAST	EQ	23-Sep-2024	144.17	145.40	148.80	141.10	142.40	141.66	145.14	562658	816.61	9414	250862	44.59
NELCO	EQ	23-Sep-2024	1062.05	1061.00	1090.00	1041.05	1088.10	1079.15	1065.37	138602	1476.62	5653	62285	44.94
NEOGEN	EQ	23-Sep-2024	2337.30	2305.00	2379.80	2200.00	2225.00	2233.95	2289.72	317225	7263.56	20368	133817	42.18
NEPHROCARE	SM	23-Sep-2024	261.20	260.00	260.00	257.00	257.00	257.00	259.39	12800	33.20	7	11200	87.50
NESCO	EQ	23-Sep-2024	971.95	970.00	980.35	961.05	969.90	973.45	970.82	46731	453.68	5386	21312	45.61
NESTLEIND	EQ	23-Sep-2024	2699.55	2705.15	2729.85	2690.00	2724.00	2725.15	2719.14	1072247	29155.90	45789	666330	62.14
NETF	EQ	23-Sep-2024	273.20	272.00	276.97	272.00	276.97	276.68	275.34	2905	8.00	247	2058	70.84
NETWEB	EQ	23-Sep-2024	2682.35	2673.00	2705.85	2585.10	2600.00	2616.25	2645.21	105653	2794.74	12621	53931	51.05
NETWORK18	EQ	23-Sep-2024	84.31	84.97	85.44	83.01	83.40	83.36	84.23	2580475	2173.63	16126	1061049	41.12
NEULANDLAB	EQ	23-Sep-2024	12771.10	12799.00	12849.00	12092.25	12499.80	12408.85	12646.06	13219	1671.68	5398	7991	60.45
NEWGEN	EQ	23-Sep-2024	1323.05	1325.00	1352.00	1313.45	1325.75	1330.45	1337.00	215072	2875.51	25910	86278	40.12
NEWJAISA	SM	23-Sep-2024	98.00	98.00	101.95	96.00	96.50	96.90	98.03	105000	102.93	56	90000	85.71
NEXT50	EQ	23-Sep-2024	767.06	773.00	780.89	769.48	780.61	780.18	777.58	23161	180.10	932	19481	84.11
NEXT50IETF	EQ	23-Sep-2024	78.54	80.90	81.36	78.55	79.70	79.69	79.34	539248	427.82	4702	344370	63.86
NEXTMEDIA	BE	23-Sep-2024	7.60	7.45	7.94	7.45	7.82	7.77	7.73	17705	1.37	48	-	-
NFL	EQ	23-Sep-2024	127.89	128.75	130.50	127.58	128.14	128.05	128.63	2337277	3006.52	18038	660400	28.26
NGIL	EQ	23-Sep-2024	38.10	38.50	38.68	37.51	38.66	38.31	38.25	147569	56.45	2148	26800	18.16
NGLFINE	EQ	23-Sep-2024	2124.10	2100.05	2194.00	2100.05	2155.00	2170.25	2156.28	3446	74.31	670	2115	61.38
NH	EQ	23-Sep-2024	1244.90	1262.55	1262.60	1219.55	1229.40	1229.50	1233.19	350677	4324.50	32976	188401	53.72
NHPC	EQ	23-Sep-2024	94.65	94.60	95.00	93.85	94.10	94.24	94.30	30150367	28432.14	165660	16037469	53.19
NIACL	EQ	23-Sep-2024	233.00	234.05	241.95	233.80	236.75	236.60	237.70	1086506	2582.64	19418	378833	34.87
NIBL	EQ	23-Sep-2024	35.80	36.65	36.65	34.50	34.75	35.17	35.61	69893	24.89	1376	38059	54.45
NIDAN	SM	23-Sep-2024	33.75	33.35	33.75	33.00	33.35	33.45	33.43	15000	5.02	14	11000	73.33
NIF100BEES	EQ	23-Sep-2024	280.85	280.90	285.80	280.30	283.29	283.63	283.15	14125	40.00	846	8316	58.87
NIF100IETF	EQ	23-Sep-2024	29.55	29.67	29.89	29.51	29.78	29.83	29.77	197155	58.69	3254	115406	58.54
NIF10GETF	EQ	23-Sep-2024	24.12	24.12	24.20	24.12	24.13	24.12	24.13	4128	1.00	38	3763	91.16
NIF5GETF	EQ	23-Sep-2024	58.03	58.50	58.50	58.50	58.50	58.50	58.50	2	0.00	1	2	100.00
NIFITETF	EQ	23-Sep-2024	426.32	424.87	427.47	421.95	425.98	424.89	424.46	3615	15.34	211	3180	87.97
NIFMID150	EQ	23-Sep-2024	222.24	222.25	224.70	221.99	224.70	224.55	223.78	2517	5.63	78	2428	96.46
NIFTY1	EQ	23-Sep-2024	279.51	279.51	281.46	278.01	280.90	281.12	280.79	39923	112.10	960	22581	56.56
NIFTY50ADD	EQ	23-Sep-2024	265.25	270.00	270.00	266.13	267.39	267.12	267.07	9450	25.24	410	6528	69.08
NIFTYBEES	EQ	23-Sep-2024	287.10	288.06	290.10	287.41	289.17	289.34	289.26	10001956	28931.63	41139	7516557	75.15
NIFTYBETF	EQ	23-Sep-2024	259.47	260.86	262.46	260.86	262.00	261.68	261.67	2647	6.93	88	2629	99.32
NIFTYETF	EQ	23-Sep-2024	273.88	275.82	276.60	275.02	275.74	275.73	275.77	215232	593.55	2526	184820	85.87
NIFTYIETF	EQ	23-Sep-2024	285.52	294.10	294.10	276.95	287.11	287.16	286.96	282239	809.92	11133	155269	55.01
NIFTYQLITY	EQ	23-Sep-2024	23.79	24.50	24.50	23.55	24.00	23.94	23.90	273092	65.27	812	252555	92.48
NIITLTD	EQ	23-Sep-2024	175.26	176.00	177.99	172.29	173.68	174.07	174.92	871614	1524.60	7013	324496	37.23
NIITMTS	EQ	23-Sep-2024	517.80	515.00	526.25	514.55	518.00	517.35	517.11	71341	368.91	4273	47926	67.18
NILAINFRA	EQ	23-Sep-2024	13.27	13.30	13.94	13.19	13.64	13.60	13.58	1228018	166.75	3262	563455	45.88
NILASPACES	BE	23-Sep-2024	11.73	11.96	11.96	11.96	11.96	11.96	11.96	163263	19.53	253	-	-
NILKAMAL	EQ	23-Sep-2024	1862.10	1894.00	1984.95	1876.55	1939.80	1923.10	1943.62	26025	505.83	4469	12288	47.22
NINSYS	EQ	23-Sep-2024	600.95	601.95	614.00	580.20	598.00	597.85	595.82	60823	362.39	1600	53017	87.17
NIPPOBATRY	EQ	23-Sep-2024	570.75	584.00	584.00	556.00	567.00	563.20	570.14	14401	82.11	1186	9851	68.40
NIRAJ	BE	23-Sep-2024	67.47	67.47	69.00	65.05	66.05	66.24	66.66	45404	30.26	349	-	-
NIRMAN	ST	23-Sep-2024	346.45	346.45	349.90	329.15	334.00	335.40	332.46	145200	482.73	206	128400	88.43
NITCO	EQ	23-Sep-2024	83.66	83.66	86.39	82.25	84.90	84.71	84.15	221696	186.55	1703	145419	65.59
NITINSPIN	EQ	23-Sep-2024	401.20	401.20	405.15	394.40	395.80	395.80	398.02	86296	343.47	3570	53457	61.95
NITIRAJ	EQ	23-Sep-2024	229.92	234.52	241.41	231.10	240.99	241.15	237.12	18129	42.99	406	13358	73.68
NKIND	EQ	23-Sep-2024	52.08	50.06	53.98	50.06	53.85	53.17	52.38	1489	0.78	68	872	58.56
NLCINDIA	EQ	23-Sep-2024	269.05	271.20	275.00	267.75	273.30	272.85	272.32	1710406	4657.78	37576	815567	47.68
NMDC	EQ	23-Sep-2024	212.54	213.19	216.00	212.15	216.00	215.39	214.79	5902902	12679.13	80368	2929092	49.62
NOCIL	EQ	23-Sep-2024	270.85	271.25	274.25	268.20	271.70	271.75	271.14	559994	1518.38	15779	288552	51.53
NOIDATOLL	BE	23-Sep-2024	15.18	15.48	15.48	15.48	15.48	15.48	15.48	47145	7.30	94	-	-
NORBTEAEXP	BE	23-Sep-2024	25.83	25.31	25.31	25.31	25.31	25.31	25.31	1668	0.42	19	-	-
NOVAAGRI	BE	23-Sep-2024	67.07	66.99	70.41	66.00	69.95	69.68	69.26	383572	265.66	2194	-	-
NPBET	EQ	23-Sep-2024	278.09	281.48	286.67	275.87	278.21	278.58	279.73	4287	11.99	105	2557	59.65
NPST	SM	23-Sep-2024	2465.70	2355.50	2588.95	2351.00	2588.95	2588.95	2469.38	128600	3175.63	852	75900	59.02
NRAIL	EQ	23-Sep-2024	391.30	402.65	402.65	387.10	389.00	390.30	391.91	18256	71.55	1172	11478	62.87
NRBBEARING	EQ	23-Sep-2024	314.70	315.90	318.65	314.00	314.95	314.90	315.34	79642	251.14	4466	49383	62.01
NRL	EQ	23-Sep-2024	113.18	113.90	114.98	110.10	110.96	111.09	112.12	282152	316.34	2177	165529	58.67
NSIL	EQ	23-Sep-2024	4530.50	4589.85	4668.00	4562.95	4625.00	4620.65	4614.26	9607	443.29	2828	5044	52.50
NSLNISP	EQ	23-Sep-2024	50.58	50.61	52.22	50.61	52.00	52.01	51.48	3358735	1729.05	16066	1403675	41.79
NTL	BZ	23-Sep-2024	2.74	2.60	2.70	2.60	2.61	2.61	2.60	64875	1.69	34	-	-
NTPC	EQ	23-Sep-2024	423.95	427.50	430.50	425.00	428.75	428.35	428.10	14139629	60531.81	466096	6072038	42.94
NUCLEUS	EQ	23-Sep-2024	1277.30	1280.00	1299.45	1256.10	1292.00	1287.60	1276.67	36930	471.47	5639	19902	53.89
NURECA	EQ	23-Sep-2024	370.35	377.40	384.00	358.20	380.00	380.45	373.37	76049	283.94	3439	32998	43.39
NUVAMA	EQ	23-Sep-2024	6947.70	6947.70	7015.00	6850.00	6866.00	6885.75	6909.50	68999	4767.49	13471	38662	56.03
NUVOCO	EQ	23-Sep-2024	362.40	362.55	364.25	355.10	357.70	356.30	358.31	215260	771.30	8005	95047	44.15
NV20	EQ	23-Sep-2024	163.15	164.98	164.98	163.50	163.75	163.94	164.07	12791	20.99	296	6889	53.86
NV20BEES	EQ	23-Sep-2024	164.69	166.00	166.00	164.69	165.29	165.43	165.03	21359	35.25	417	16139	75.56
NV20IETF	EQ	23-Sep-2024	16.06	16.55	16.55	16.00	16.10	16.13	16.10	934144	150.39	4594	435135	46.58
NXST	RR	23-Sep-2024	139.35	140.80	141.50	138.00	141.00	141.01	140.44	2443821	3432.03	41251	1922917	78.68
NYKAA	EQ	23-Sep-2024	199.33	201.00	202.83	199.00	201.60	202.01	200.61	6114084	12265.23	63445	2580270	42.20
OAL	EQ	23-Sep-2024	486.80	486.80	508.35	486.80	497.00	496.80	499.61	21206	105.95	2588	8453	39.86
OBCL	EQ	23-Sep-2024	56.86	57.00	57.50	56.01	56.83	57.01	57.04	35713	20.37	464	23723	66.43
OBEROIRLTY	EQ	23-Sep-2024	1856.85	1864.00	1914.00	1846.15	1904.55	1899.65	1892.80	876877	16597.54	52068	312728	35.66
OCCL	BE	23-Sep-2024	258.85	262.00	264.00	254.80	257.15	255.85	259.07	11391	29.51	464	-	-
OFSS	EQ	23-Sep-2024	11371.60	11395.00	11533.30	11271.60	11360.00	11430.90	11430.74	255526	29208.52	29584	130846	51.21
OIL	EQ	23-Sep-2024	562.80	565.00	586.50	557.15	582.00	582.05	577.09	5005764	28887.65	106313	1816750	36.29
OILCOUNTUB	BE	23-Sep-2024	46.60	48.83	48.93	44.35	48.93	48.92	46.92	68207	32.00	272	-	-
OILIETF	EQ	23-Sep-2024	12.61	12.64	12.83	12.61	12.82	12.82	12.77	1229618	157.05	4676	874824	71.15
OLAELEC	EQ	23-Sep-2024	110.99	112.00	112.40	107.50	108.05	108.15	109.17	30248266	33022.38	178241	17005378	56.22
OLECTRA	EQ	23-Sep-2024	1672.25	1673.95	1717.15	1663.00	1705.70	1702.35	1698.51	837663	14227.83	41277	318831	38.06
OLIL	ST	23-Sep-2024	76.00	76.05	77.00	76.05	77.00	77.00	76.53	2400	1.84	2	2400	100.00
OMAXAUTO	EQ	23-Sep-2024	127.02	128.00	133.37	125.07	132.10	131.48	129.90	49298	64.04	1686	24675	50.05
OMAXE	BE	23-Sep-2024	114.61	115.00	117.00	112.90	113.51	114.80	115.27	126204	145.48	558	-	-
OMFURN	SM	23-Sep-2024	60.90	60.85	60.90	59.00	60.20	60.20	59.91	31200	18.69	12	21600	69.23
OMINFRAL	BE	23-Sep-2024	170.82	173.70	173.70	166.00	169.20	170.37	169.75	55099	93.53	729	-	-
OMKARCHEM	BZ	23-Sep-2024	9.23	8.84	9.59	8.84	9.14	9.29	9.17	17155	1.57	102	-	-
ONDOOR	SM	23-Sep-2024	433.50	440.75	440.75	440.75	440.75	440.75	440.75	600	2.64	1	600	100.00
ONELIFECAP	BE	23-Sep-2024	20.54	20.12	20.12	20.12	20.12	20.12	20.12	14884	2.99	32	-	-
ONEPOINT	EQ	23-Sep-2024	69.69	70.20	74.28	70.20	72.00	71.77	72.63	2724920	1979.13	14147	1209459	44.39
ONGC	EQ	23-Sep-2024	286.25	288.40	296.40	287.55	295.00	295.45	293.72	14621229	42945.96	198092	5663391	38.73
ONMOBILE	EQ	23-Sep-2024	85.11	85.70	86.21	84.43	85.88	85.41	85.34	727250	620.65	5970	372788	51.26
ONWARDTEC	EQ	23-Sep-2024	426.60	426.60	438.00	425.35	433.00	431.85	432.16	39569	171.00	4356	20527	51.88
OPTIEMUS	EQ	23-Sep-2024	670.70	672.45	788.10	672.45	754.70	750.85	746.16	1871102	13961.41	66772	473861	25.33
ORBTEXP	EQ	23-Sep-2024	181.54	182.00	188.57	178.19	179.45	178.85	181.77	31577	57.40	1740	14449	45.76
ORCHPHARMA	EQ	23-Sep-2024	1392.80	1400.00	1438.80	1391.05	1400.00	1399.40	1407.77	40380	568.46	6331	20888	51.73
ORIANA	SM	23-Sep-2024	2008.05	2010.05	2077.00	2010.05	2060.00	2050.35	2043.11	56700	1158.44	327	37350	65.87
ORICONENT	EQ	23-Sep-2024	37.23	37.45	38.97	37.45	37.55	37.72	38.10	705009	268.60	5236	246178	34.92
ORIENT-RE	BE	23-Sep-2024	2.12	1.27	1.27	1.27	1.27	1.27	1.27	522863	6.64	365	-	-
ORIENTALTL	BE	23-Sep-2024	16.90	16.80	16.80	16.56	16.56	16.56	16.75	67059	11.24	88	-	-
ORIENTBELL	EQ	23-Sep-2024	365.00	366.90	369.40	362.60	363.80	364.15	365.68	4416	16.15	357	3552	80.43
ORIENTCEM	EQ	23-Sep-2024	289.50	290.00	292.95	284.50	289.65	290.50	287.95	1314325	3784.57	16260	674996	51.36
ORIENTCER	EQ	23-Sep-2024	54.70	55.16	56.00	53.31	53.60	53.71	53.98	146897	79.30	3075	85124	57.95
ORIENTELEC	EQ	23-Sep-2024	247.90	250.40	254.50	248.15	253.95	253.45	252.61	295296	745.96	5935	229889	77.85
ORIENTHOT	EQ	23-Sep-2024	167.57	171.25	178.50	170.10	176.40	173.64	174.71	1279852	2236.03	14968	565633	44.20
ORIENTLTD	EQ	23-Sep-2024	104.39	107.00	107.00	102.73	104.01	104.15	104.85	28339	29.71	1275	7442	26.26
ORIENTPPR	EQ	23-Sep-2024	48.41	48.60	48.71	47.73	48.64	48.50	48.36	616726	298.27	4718	298611	48.42
ORIENTTECH	EQ	23-Sep-2024	303.50	307.00	316.55	301.95	306.90	305.45	309.09	648983	2005.95	14231	280028	43.15
ORISSAMINE	EQ	23-Sep-2024	9362.50	9444.00	9535.55	9231.55	9280.00	9284.85	9370.77	54922	5146.61	13787	16296	29.67
ORTEL	BZ	23-Sep-2024	1.85	1.75	1.75	1.75	1.75	1.75	1.75	3541	0.06	15	-	-
ORTINGLOBE	EQ	23-Sep-2024	20.86	20.68	22.40	20.68	21.28	21.15	21.45	39768	8.53	337	19323	48.59
OSIAHYPER	BE	23-Sep-2024	44.82	45.71	45.71	45.71	45.71	45.71	45.71	210008	95.99	347	-	-
OSWALAGRO	BE	23-Sep-2024	84.96	86.65	86.65	86.65	86.65	86.65	86.65	51689	44.79	148	-	-
OSWALGREEN	EQ	23-Sep-2024	61.32	61.70	62.19	59.51	59.84	59.80	60.69	1786740	1084.39	10387	802157	44.90
OSWALSEEDS	BE	23-Sep-2024	27.33	27.00	27.99	26.05	26.74	26.68	27.08	170245	46.10	1109	-	-
OWAIS	SM	23-Sep-2024	1339.95	1339.00	1339.00	1310.00	1310.00	1310.00	1321.26	25600	338.24	12	25600	100.00
PAGEIND	EQ	23-Sep-2024	43053.00	43094.60	43437.35	42800.05	42977.40	43017.65	43042.72	47600	20488.33	8710	32352	67.97
PAISALO	EQ	23-Sep-2024	59.60	60.00	61.77	59.61	60.99	60.87	60.42	6814894	4117.87	27319	3969035	58.24
PAKKA	EQ	23-Sep-2024	323.25	325.60	330.00	320.40	324.00	325.95	325.12	128525	417.86	4120	67167	52.26
PALASHSECU	EQ	23-Sep-2024	142.22	143.74	147.60	142.39	144.00	144.93	144.14	4778	6.89	278	2998	62.75
PALREDTEC	EQ	23-Sep-2024	101.68	108.00	122.01	108.00	122.01	122.01	119.09	552520	657.99	3647	193716	35.06
PANACEABIO	EQ	23-Sep-2024	314.09	302.00	322.40	298.38	310.96	312.16	305.11	2335767	7126.70	17217	724477	31.02
PANACHE	BE	23-Sep-2024	158.10	161.00	161.26	161.00	161.26	161.26	161.07	24052	38.74	48	-	-
PANAMAPET	EQ	23-Sep-2024	400.85	400.35	401.15	393.80	400.65	398.65	397.97	96971	385.92	7087	62972	64.94
PANSARI	BE	23-Sep-2024	126.26	132.57	132.57	131.00	132.50	131.05	131.68	2065	2.72	46	-	-
PAR	EQ	23-Sep-2024	243.70	243.70	248.85	235.50	244.00	243.40	242.12	38930	94.26	2076	18748	48.16
PARACABLES	EQ	23-Sep-2024	93.12	93.84	95.91	92.10	92.79	92.52	93.96	4496274	4224.75	20831	1753266	38.99
PARADEEP	EQ	23-Sep-2024	82.51	83.50	85.50	82.98	84.80	85.00	84.31	1803311	1520.38	10411	738164	40.93
PARAGMILK	EQ	23-Sep-2024	176.94	178.00	181.19	176.95	178.04	177.90	178.54	400864	715.70	9205	196058	48.91
PARAGON	SM	23-Sep-2024	165.50	169.45	174.85	167.15	167.15	167.40	169.76	81600	138.53	68	55200	67.65
PARAMATRIX	SM	23-Sep-2024	106.20	106.00	106.20	105.50	105.50	105.50	106.10	10800	11.46	9	10800	100.00
PARAS	BE	23-Sep-2024	1124.70	1125.00	1139.00	1090.00	1110.00	1109.60	1113.89	57820	644.05	5022	-	-
PARASPETRO	BE	23-Sep-2024	3.74	3.73	3.73	3.70	3.70	3.70	3.71	91650	3.40	320	-	-
PARIN	SM	23-Sep-2024	315.00	315.00	329.50	315.00	329.50	329.50	321.50	5000	16.08	5	5000	100.00
PARKHOTELS	EQ	23-Sep-2024	172.33	175.00	175.00	168.56	171.00	170.48	171.83	118591	203.78	3214	80860	68.18
PARSVNATH	BE	23-Sep-2024	16.93	16.60	17.00	16.59	17.00	17.00	16.95	672686	114.03	183	-	-
PARTYCRUS	SM	23-Sep-2024	114.00	117.00	117.05	115.00	115.25	115.10	115.67	11000	12.72	11	8000	72.73
PASHUPATI	SM	23-Sep-2024	530.00	555.00	555.00	540.25	540.25	540.25	551.31	3200	17.64	4	2400	75.00
PASUPTAC	BE	23-Sep-2024	55.98	58.50	58.76	56.80	57.70	57.84	58.05	145915	84.71	680	-	-
PATANJALI	EQ	23-Sep-2024	1730.55	1755.00	1755.00	1724.05	1743.15	1741.20	1736.96	362615	6298.46	13706	246645	68.02
PATELENG	EQ	23-Sep-2024	58.76	60.00	61.38	59.87	60.15	60.26	60.47	8623980	5215.02	33970	4705371	54.56
PATINT-RE2	BE	23-Sep-2024	4.63	4.63	5.55	4.16	4.33	4.37	4.49	145851	6.55	725	-	-
PATINTLOG	EQ	23-Sep-2024	23.92	24.15	24.20	23.01	23.50	23.58	23.52	620842	146.04	2931	318314	51.27
PATTECH	SM	23-Sep-2024	108.50	105.00	113.80	105.00	113.80	113.80	109.40	3000	3.28	2	3000	100.00
PAVNAIND	EQ	23-Sep-2024	428.40	479.65	514.05	475.00	514.00	513.60	510.10	385082	1964.32	5450	156070	40.53
PAYTM	EQ	23-Sep-2024	664.10	665.00	676.40	648.00	650.15	651.55	659.19	3839695	25310.72	62685	1183735	30.83
PCBL	EQ	23-Sep-2024	518.25	520.65	527.00	515.55	523.70	522.35	522.35	2359314	12323.96	36442	900286	38.16
PCCL	SM	23-Sep-2024	275.50	281.00	283.55	269.50	270.00	270.20	272.88	59200	161.55	72	48000	81.08
PCJEWELLER	EQ	23-Sep-2024	139.48	141.41	146.45	141.00	146.45	146.45	145.58	7135948	10388.22	16980	3682031	51.60
PDMJEPAPER	EQ	23-Sep-2024	118.07	118.11	119.30	115.77	117.36	117.06	117.20	157427	184.51	2616	85568	54.35
PDSL	EQ	23-Sep-2024	547.50	547.50	547.90	530.10	533.50	532.20	538.00	47298	254.46	3014	24774	52.38
PEARLPOLY	EQ	23-Sep-2024	42.08	42.20	42.95	40.01	40.80	40.53	41.56	206089	85.64	2898	103427	50.19
PEL	EQ	23-Sep-2024	1046.55	1058.00	1081.20	1049.00	1076.20	1073.20	1066.85	692798	7391.09	28457	170569	24.62
PENIND	EQ	23-Sep-2024	169.65	170.69	174.56	170.50	172.85	172.58	172.81	624737	1079.63	19949	360978	57.78
PENINLAND	EQ	23-Sep-2024	55.06	55.06	57.45	54.51	56.90	56.29	56.40	847121	477.75	6846	370701	43.76
PENTAGON	SM	23-Sep-2024	106.00	106.00	108.00	105.00	108.00	108.00	105.98	23000	24.38	22	19000	82.61
PERSISTENT	EQ	23-Sep-2024	5355.05	5322.00	5406.90	5317.00	5317.00	5329.50	5350.33	352574	18863.89	43354	101454	28.78
PETRONET	EQ	23-Sep-2024	325.00	327.00	335.85	326.00	331.75	331.55	331.00	3829011	12674.09	63924	2311699	60.37
PFC	EQ	23-Sep-2024	481.90	485.00	494.50	482.40	490.90	491.20	489.97	6327029	31000.54	62765	2594775	41.01
PFIZER	EQ	23-Sep-2024	5456.90	5527.90	5578.85	5448.05	5552.40	5548.50	5523.97	23195	1281.28	8123	11446	49.35
PFOCUS	BE	23-Sep-2024	138.99	138.99	141.00	136.01	137.60	137.92	138.86	33056	45.90	115	-	-
PFS	EQ	23-Sep-2024	51.27	52.00	52.15	50.73	51.13	51.14	51.29	1262040	647.24	7820	487530	38.63
PGEL	EQ	23-Sep-2024	613.50	618.10	621.90	610.00	613.00	612.00	614.84	562280	3457.13	33183	294010	52.29
PGHH	EQ	23-Sep-2024	16515.30	16680.00	16700.00	16453.35	16559.00	16521.25	16558.74	16561	2742.29	3531	13471	81.34
PGHL	EQ	23-Sep-2024	5189.30	5190.00	5250.00	5155.15	5224.00	5225.70	5205.22	5549	288.84	1759	3284	59.18
PGIL	EQ	23-Sep-2024	906.55	901.00	907.00	865.00	901.40	894.95	888.09	77069	684.44	5480	57482	74.59
PGINVIT	IV	23-Sep-2024	90.17	90.21	90.59	90.00	90.10	90.08	90.21	1188422	1072.13	16018	1145494	96.39
PHANTOMFX	SM	23-Sep-2024	365.15	365.00	370.85	364.00	365.00	364.90	366.85	20100	73.74	53	17100	85.07
PHARMABEES	EQ	23-Sep-2024	23.43	24.15	24.15	23.23	23.65	23.55	23.60	4665373	1101.24	13340	3277569	70.25
PHOENIXLTD	EQ	23-Sep-2024	1844.05	1880.90	1890.00	1789.65	1794.30	1804.30	1811.13	477663	8651.12	50360	189913	39.76
PIDILITIND	EQ	23-Sep-2024	3287.10	3298.90	3304.80	3277.70	3286.15	3295.35	3291.98	163795	5392.11	18333	102797	62.76
PIGL	BE	23-Sep-2024	170.05	166.45	166.80	166.45	166.45	166.45	166.46	64280	107.00	114	-	-
PIIND	EQ	23-Sep-2024	4716.00	4746.60	4746.65	4665.00	4701.00	4689.65	4702.75	264910	12458.05	32250	136171	51.40
PILANIINVS	EQ	23-Sep-2024	5372.95	5412.20	5560.00	5381.00	5470.40	5525.20	5463.64	6877	375.73	1899	4354	63.31
PILITA	EQ	23-Sep-2024	14.28	14.05	16.10	14.05	15.55	15.44	15.54	4002814	622.02	12251	1343490	33.56
PIONEEREMB	EQ	23-Sep-2024	52.47	52.78	54.00	52.01	53.75	53.39	52.86	88769	46.92	1786	48096	54.18
PITTIENG	EQ	23-Sep-2024	1287.80	1292.00	1305.35	1273.40	1280.25	1283.65	1281.03	35616	456.25	4829	20948	58.82
PIXTRANS	EQ	23-Sep-2024	1556.80	1556.80	1608.85	1520.00	1600.55	1591.85	1548.60	127921	1980.98	9480	37088	28.99
PKTEA	BE	23-Sep-2024	421.00	418.00	422.10	418.00	421.00	421.10	420.09	392	1.65	10	-	-
PLADAINFO	SM	23-Sep-2024	29.30	30.70	34.00	30.70	32.40	32.20	32.23	72000	23.21	24	54000	75.00
PLASTIBLEN	BE	23-Sep-2024	310.45	319.90	319.90	306.00	314.70	311.40	311.51	15990	49.81	307	-	-
PLATIND	EQ	23-Sep-2024	393.40	393.70	400.05	388.40	390.80	390.80	393.78	299070	1177.67	8662	127304	42.57
PLAZACABLE	EQ	23-Sep-2024	85.01	85.78	85.78	84.79	85.16	85.26	85.10	74220	63.16	1476	46511	62.67
PNB	EQ	23-Sep-2024	108.41	108.59	111.90	108.51	111.49	111.51	110.72	35372759	39165.40	138753	15284998	43.21
PNBGILTS	EQ	23-Sep-2024	123.76	124.00	125.35	122.81	123.60	123.37	123.64	374568	463.10	4762	176583	47.14
PNBHOUSING	EQ	23-Sep-2024	1008.70	1008.70	1023.65	1000.95	1014.00	1013.35	1013.38	1249228	12659.38	47827	436891	34.97
PNC	EQ	23-Sep-2024	66.57	66.76	68.70	66.00	66.50	66.57	67.49	25212	17.02	613	15914	63.12
PNCINFRA	EQ	23-Sep-2024	432.50	437.20	439.85	432.35	434.00	433.80	435.76	365892	1594.43	16895	189272	51.73
PNGJL	EQ	23-Sep-2024	731.40	745.00	804.50	727.05	804.50	804.50	777.71	3414240	26552.89	72964	1278811	37.46
POCL	EQ	23-Sep-2024	2037.90	2040.00	2130.00	2007.00	2040.00	2033.35	2051.31	57761	1184.86	6276	26913	46.59
PODDARHOUS	BZ	23-Sep-2024	75.61	77.00	78.90	76.75	76.80	76.80	78.55	5561	4.37	47	-	-
PODDARMENT	EQ	23-Sep-2024	416.70	418.90	454.30	415.10	437.10	439.55	438.43	26514	116.25	892	18542	69.93
POKARNA	EQ	23-Sep-2024	1084.60	1062.35	1119.70	1062.35	1106.00	1102.65	1098.74	169763	1865.26	15060	58530	34.48
POLICYBZR	EQ	23-Sep-2024	1931.45	1930.30	1932.25	1885.00	1907.00	1920.40	1915.60	785448	15046.01	57785	526898	67.08
POLYCAB	EQ	23-Sep-2024	6559.35	6600.00	6633.95	6525.00	6591.50	6609.05	6596.77	265590	17520.35	29871	120487	45.37
POLYMED	EQ	23-Sep-2024	2341.60	2341.60	2392.65	2317.45	2360.00	2359.15	2352.25	116187	2733.01	22706	54556	46.96
POLYPLEX	EQ	23-Sep-2024	1163.25	1170.00	1178.20	1145.60	1169.00	1168.90	1161.24	103105	1197.29	8747	46847	45.44
POLYSIL	SM	23-Sep-2024	30.80	30.85	30.85	30.85	30.85	30.85	30.85	2000	0.62	1	2000	100.00
PONNIERODE	EQ	23-Sep-2024	473.25	477.00	479.80	468.50	469.80	470.60	475.24	28483	135.36	1564	16600	58.28
POONAWALLA	EQ	23-Sep-2024	405.15	405.50	409.00	399.05	401.60	400.90	403.48	1615114	6516.74	32846	762612	47.22
POSITRON	SM	23-Sep-2024	461.90	469.80	479.90	465.00	479.90	476.35	472.50	30000	141.75	48	16800	56.00
POWERGRID	EQ	23-Sep-2024	340.85	342.00	342.50	340.25	341.95	341.15	341.25	6542941	22328.00	64111	4400916	67.26
POWERINDIA	EQ	23-Sep-2024	12803.60	12779.00	13040.00	12656.00	12695.00	12722.85	12808.20	20940	2682.04	6866	10921	52.15
POWERMECH	EQ	23-Sep-2024	6541.65	6629.00	6769.70	6568.75	6690.00	6690.80	6687.39	69231	4629.74	12952	25914	37.43
PPAP	EQ	23-Sep-2024	208.51	210.00	214.98	204.05	205.00	205.14	207.97	38473	80.01	2000	23190	60.28
PPL	EQ	23-Sep-2024	594.95	590.00	600.10	579.95	587.55	583.30	585.74	98043	574.28	6705	47568	48.52
PPLPHARMA	EQ	23-Sep-2024	218.87	219.69	223.25	218.23	221.25	221.55	220.96	2752923	6082.95	49255	891261	32.38
PPSL	SM	23-Sep-2024	34.55	35.65	35.65	33.50	33.80	33.95	34.18	252000	86.13	41	192000	76.19
PRAENG	BE	23-Sep-2024	39.32	39.32	40.25	37.95	38.70	38.43	38.70	60774	23.52	207	-	-
PRAJIND	EQ	23-Sep-2024	749.00	763.70	766.00	754.00	757.00	757.50	759.36	631367	4794.37	32915	297886	47.18
PRAKASH	EQ	23-Sep-2024	178.78	180.00	181.80	178.99	180.40	180.07	180.37	560435	1010.87	12407	268447	47.90
PRAKASHSTL	EQ	23-Sep-2024	8.98	9.36	9.36	9.00	9.05	9.04	9.12	586725	53.51	1987	372510	63.49
PRAMARA	SM	23-Sep-2024	150.00	150.00	157.40	150.00	157.00	157.00	155.35	10000	15.54	5	10000	100.00
PRATHAM	SM	23-Sep-2024	250.35	250.30	256.70	250.30	254.05	254.75	253.91	8000	20.31	5	6400	80.00
PRAXIS	BE	23-Sep-2024	23.58	24.05	24.05	24.05	24.05	24.05	24.05	99384	23.90	55	-	-
PRECAM	EQ	23-Sep-2024	250.81	251.80	253.55	243.01	244.12	244.95	246.79	154507	381.31	3608	82051	53.11
PRECISION	SM	23-Sep-2024	62.70	63.95	67.75	62.60	63.80	63.35	65.16	88000	57.34	35	56000	63.64
PRECOT	BE	23-Sep-2024	422.95	422.00	427.10	421.00	427.10	427.10	424.40	1638	6.95	49	-	-
PRECWIRE	EQ	23-Sep-2024	189.45	188.50	189.86	186.14	186.94	186.91	187.37	278715	522.24	7369	127444	45.73
PREMEXPLN	EQ	23-Sep-2024	533.25	523.25	559.90	523.25	559.90	559.35	557.07	173341	965.64	2999	130987	75.57
PREMIER	BE	23-Sep-2024	4.84	4.59	4.59	4.59	4.59	4.59	4.59	1657	0.08	11	-	-
PREMIERENE	EQ	23-Sep-2024	1109.20	1116.00	1120.00	1080.00	1081.95	1090.90	1095.28	1625670	17805.62	46534	482794	29.70
PREMIERPOL	EQ	23-Sep-2024	242.77	240.60	245.01	237.10	239.00	238.35	240.79	39652	95.48	2943	22453	56.63
PRESSTONIC	SM	23-Sep-2024	118.75	120.00	128.00	117.50	122.65	122.20	123.80	52000	64.38	65	37600	72.31
PRESTIGE	EQ	23-Sep-2024	1878.90	1893.90	1919.00	1865.00	1875.00	1892.40	1893.84	1017548	19270.77	49337	476992	46.88
PRICOLLTD	EQ	23-Sep-2024	487.45	487.45	492.75	482.00	488.00	487.75	486.68	154486	751.86	15042	89637	58.02
PRIMESECU	EQ	23-Sep-2024	284.85	281.35	293.40	281.20	287.00	289.00	286.45	54211	155.28	3722	28679	52.90
PRINCEPIPE	EQ	23-Sep-2024	577.85	578.00	582.25	575.05	581.05	580.20	580.08	116994	678.66	6641	63628	54.39
PRITI	EQ	23-Sep-2024	142.32	141.51	143.11	137.41	142.00	142.26	140.93	47147	66.45	1471	28164	59.74
PRITIKA	SM	23-Sep-2024	174.05	176.00	179.85	175.05	175.60	175.60	176.09	32000	56.35	10	26000	81.25
PRITIKAUTO	EQ	23-Sep-2024	28.34	28.55	28.80	28.22	28.32	28.33	28.40	428431	121.69	2514	234343	54.70
PRIVISCL	EQ	23-Sep-2024	1476.35	1476.35	1490.00	1464.90	1482.50	1484.00	1480.48	16817	248.97	1836	13744	81.73
PRIZOR	SM	23-Sep-2024	160.70	156.50	183.95	156.50	181.95	180.45	177.40	342400	607.42	213	185600	54.21
PRLIND	SM	23-Sep-2024	126.95	128.45	133.80	128.45	132.50	132.50	131.60	188000	247.40	53	152000	80.85
PROLIFE	SM	23-Sep-2024	219.90	219.90	219.90	219.90	219.90	219.90	219.90	500	1.10	1	500	100.00
PROPEQUITY	SM	23-Sep-2024	280.00	280.10	280.10	280.10	280.10	280.10	280.10	600	1.68	1	600	100.00
PROV	SM	23-Sep-2024	1591.45	1635.00	1750.55	1602.00	1750.55	1750.55	1709.92	4160	71.13	25	3840	92.31
PROZONER	EQ	23-Sep-2024	27.20	27.30	28.10	27.30	27.74	27.59	27.71	507815	140.70	2407	307267	60.51
PRSMJOHNSN	EQ	23-Sep-2024	219.54	217.00	230.70	213.92	219.25	220.59	222.84	8451212	18832.81	89370	944962	11.18
PRUDENT	EQ	23-Sep-2024	2316.75	2320.00	2414.65	2300.00	2400.00	2399.75	2366.77	99846	2363.13	9973	64714	64.81
PRUDMOULI	BE	23-Sep-2024	47.32	49.68	49.68	49.68	49.68	49.68	49.68	26515	13.17	44	-	-
PSB	EQ	23-Sep-2024	54.32	55.30	57.94	54.51	57.27	57.33	56.80	3078463	1748.62	16045	974980	31.67
PSPPROJECT	EQ	23-Sep-2024	673.40	675.40	709.40	674.25	690.00	688.50	697.45	292219	2038.08	20903	59798	20.46
PSUBANK	EQ	23-Sep-2024	660.09	664.97	684.80	661.05	684.00	682.17	677.07	42423	287.23	1571	28722	67.70
PSUBANKADD	EQ	23-Sep-2024	66.64	67.94	68.89	66.00	68.50	68.65	68.10	59927	40.81	368	39748	66.33
PSUBNKBEES	EQ	23-Sep-2024	73.78	76.72	76.72	73.50	76.45	76.41	75.79	4319609	3274.00	10608	2366613	54.79
PSUBNKIETF	EQ	23-Sep-2024	67.03	67.04	69.26	67.04	69.13	69.09	68.71	532721	366.01	2181	358477	67.29
PTC	EQ	23-Sep-2024	211.93	211.00	214.25	208.22	211.79	211.60	211.09	1813881	3828.84	36398	816451	45.01
PTCIL	BE	23-Sep-2024	13749.55	13600.00	13600.00	13220.00	13300.00	13316.95	13352.03	5401	721.14	1747	-	-
PTL	EQ	23-Sep-2024	43.76	43.85	44.00	43.56	43.84	43.79	43.77	62635	27.42	819	39229	62.63
PULZ	SM	23-Sep-2024	186.75	183.00	190.00	183.00	188.90	186.70	186.87	33000	61.67	28	20000	60.61
PUNJABCHEM	EQ	23-Sep-2024	1246.45	1246.45	1274.95	1225.05	1227.00	1234.85	1244.56	5862	72.96	1094	3141	53.58
PURVA	BE	23-Sep-2024	448.25	454.80	455.20	436.50	440.00	439.75	445.97	37950	169.25	1648	-	-
PURVFLEXI	SM	23-Sep-2024	161.00	161.90	161.90	161.00	161.00	161.00	161.45	3200	5.17	2	3200	100.00
PVP	BE	23-Sep-2024	31.87	31.87	32.50	31.23	31.27	31.27	31.73	382616	121.40	323	-	-
PVRINOX	EQ	23-Sep-2024	1654.20	1660.00	1702.00	1652.10	1701.00	1698.40	1687.84	793404	13391.39	36347	492775	62.11
PVSL	EQ	23-Sep-2024	221.67	224.62	224.62	220.40	220.40	221.32	221.16	41453	91.68	2579	25568	61.68
PVTBANIETF	EQ	23-Sep-2024	27.12	27.15	27.36	27.00	27.20	27.17	27.25	7338537	1999.62	3657	5312105	72.39
PVTBANKADD	EQ	23-Sep-2024	27.26	27.80	27.80	26.95	27.10	27.39	27.37	966211	264.49	561	857799	88.78
PYRAMID	EQ	23-Sep-2024	179.95	181.19	183.87	175.50	178.00	178.20	179.98	88562	159.40	3352	56465	63.76
QFIL	SM	23-Sep-2024	107.00	107.00	107.00	107.00	107.00	107.00	107.00	1000	1.07	1	1000	100.00
QGOLDHALF	EQ	23-Sep-2024	62.19	62.78	62.79	62.08	62.54	62.56	62.55	112260	70.22	599	69953	62.31
QMSMEDI	SM	23-Sep-2024	133.95	135.00	135.00	130.00	132.00	132.50	132.43	14000	18.54	12	13000	92.86
QNIFTY	EQ	23-Sep-2024	2783.63	2792.01	2798.01	2788.00	2794.00	2796.39	2795.38	363	10.15	46	246	67.77
QUADPRO	SM	23-Sep-2024	5.60	5.85	5.85	5.85	5.85	5.85	5.85	24000	1.40	2	24000	100.00
QUAL30IETF	EQ	23-Sep-2024	23.49	23.68	23.80	23.49	23.75	23.69	23.65	311402	73.64	438	130615	41.94
QUESS	EQ	23-Sep-2024	864.35	875.00	875.00	839.00	861.00	852.75	849.49	464909	3949.34	19797	187190	40.26
QUESTLAB	SM	23-Sep-2024	120.40	125.00	125.00	119.00	119.50	119.50	119.45	25200	30.10	11	25200	100.00
QUICKHEAL	EQ	23-Sep-2024	666.80	667.00	676.45	657.10	661.10	663.10	665.85	85349	568.30	5279	31046	36.38
QUICKTOUCH	SM	23-Sep-2024	151.50	151.45	151.50	146.55	146.80	146.95	148.33	12500	18.54	25	11000	88.00
QUINTEGRA	BE	23-Sep-2024	1.51	1.51	1.58	1.45	1.46	1.56	1.50	34032	0.51	38	-	-
QVCEL	SM	23-Sep-2024	66.05	66.05	67.20	65.50	65.60	66.05	66.38	46400	30.80	29	38400	82.76
RACE	EQ	23-Sep-2024	417.40	419.60	420.70	410.70	415.00	418.10	416.47	47178	196.48	1903	22059	46.76
RADAAN	EQ	23-Sep-2024	3.10	3.25	3.25	3.25	3.25	3.25	3.25	50432	1.64	62	50432	100.00
RADHIKAJWE	EQ	23-Sep-2024	122.12	123.10	128.01	122.15	128.01	128.01	126.81	1352468	1715.05	6712	663796	49.08
RADIANTCMS	EQ	23-Sep-2024	80.18	81.45	82.43	79.66	80.00	79.85	80.68	563871	454.93	7535	323723	57.41
RADICO	EQ	23-Sep-2024	2129.80	2130.00	2160.00	2116.80	2147.00	2147.55	2138.05	202461	4328.72	16399	89589	44.25
RADIOCITY	EQ	23-Sep-2024	15.35	15.55	15.68	15.01	15.40	15.34	15.39	310178	47.74	1226	147429	47.53
RADIOCITY	P1	23-Sep-2024	104.50	105.00	106.00	104.50	104.50	104.50	104.75	537	0.56	9	537	100.00
RADIOWALLA	SM	23-Sep-2024	123.85	125.00	127.75	123.50	126.90	126.90	125.52	9600	12.05	6	8000	83.33
RAILTEL	EQ	23-Sep-2024	477.60	477.80	478.75	467.25	468.95	468.85	470.88	1060614	4994.22	28242	389808	36.75
RAIN	EQ	23-Sep-2024	175.20	176.40	179.45	175.11	176.46	176.34	177.20	1992784	3531.15	16520	920907	46.21
RAINBOW	EQ	23-Sep-2024	1379.40	1372.50	1389.00	1360.05	1364.60	1367.65	1372.38	107106	1469.91	14230	40181	37.52
RAJESHEXPO	EQ	23-Sep-2024	283.60	286.00	293.30	285.30	289.55	289.60	289.04	510713	1476.16	14258	200897	39.34
RAJINDLTD	SM	23-Sep-2024	85.50	84.60	88.80	84.60	86.20	86.25	86.65	24000	20.80	8	12000	50.00
RAJMET	EQ	23-Sep-2024	10.91	10.91	11.08	10.80	10.90	10.86	10.92	3092395	337.74	8083	1610894	52.09
RAJRATAN	EQ	23-Sep-2024	576.15	574.15	579.65	571.00	577.35	574.75	575.18	20986	120.71	1871	12250	58.37
RAJRILTD	BE	23-Sep-2024	24.93	25.00	25.34	24.50	25.20	25.17	25.01	26714	6.68	272	-	-
RAJSREESUG	EQ	23-Sep-2024	72.51	73.09	76.58	73.00	74.57	74.49	74.77	268088	200.46	3222	137625	51.34
RAJTV	BE	23-Sep-2024	48.81	50.49	50.49	48.16	48.99	48.81	48.85	12116	5.92	105	-	-
RAJVIR	BZ	23-Sep-2024	8.46	8.46	8.46	8.46	8.46	8.46	8.46	614	0.05	2	-	-
RALLIS	EQ	23-Sep-2024	322.30	323.95	328.45	322.15	322.80	323.30	325.43	232234	755.77	11286	109211	47.03
RAMANEWS	EQ	23-Sep-2024	21.09	21.10	21.10	20.85	20.96	20.91	20.95	50349	10.55	391	36657	72.81
RAMAPHO	EQ	23-Sep-2024	207.01	202.35	213.60	202.35	211.00	210.35	208.44	35679	74.37	1591	16243	45.53
RAMASTEEL	EQ	23-Sep-2024	15.24	15.38	15.38	14.75	14.90	14.89	14.95	46284312	6918.29	68033	14201256	30.68
RAMCOCEM	EQ	23-Sep-2024	835.35	840.00	854.15	837.00	848.50	851.45	847.58	359706	3048.79	20813	126864	35.27
RAMCOIND	EQ	23-Sep-2024	242.42	243.70	246.90	240.95	241.70	241.42	243.02	103021	250.36	2322	73710	71.55
RAMCOSYS	EQ	23-Sep-2024	393.85	400.70	416.00	391.60	413.80	411.20	405.96	48222	195.76	2170	28605	59.32
RAMKY	EQ	23-Sep-2024	691.15	699.00	724.00	685.70	696.00	698.85	703.03	177329	1246.68	8955	103505	58.37
RAMRAT	EQ	23-Sep-2024	650.25	654.20	665.00	641.00	653.40	652.30	652.41	61700	402.54	2634	33226	53.85
RANASUG	EQ	23-Sep-2024	21.95	21.95	22.20	21.86	21.98	21.90	22.01	514987	113.32	2146	207254	40.24
RANEENGINE	BE	23-Sep-2024	535.25	547.45	547.45	518.60	524.00	529.35	531.00	4179	22.19	265	-	-
RANEHOLDIN	EQ	23-Sep-2024	2082.60	2082.60	2104.40	2045.15	2081.55	2074.15	2072.41	45983	952.95	6489	23585	51.29
RATEGAIN	EQ	23-Sep-2024	755.15	755.60	765.00	742.35	750.00	757.55	751.97	156419	1176.23	11081	73602	47.05
RATNAMANI	EQ	23-Sep-2024	3678.85	3712.15	3712.25	3619.50	3640.00	3647.70	3645.19	14765	538.21	3863	7526	50.97
RATNAVEER	BE	23-Sep-2024	211.17	207.25	207.25	206.94	206.94	206.94	207.12	270655	560.58	971	-	-
RAYMOND	EQ	23-Sep-2024	1849.35	1853.00	1875.00	1841.10	1852.00	1844.40	1858.76	195447	3632.88	16037	88599	45.33
RAYMONDLSL	EQ	23-Sep-2024	2364.60	2398.00	2450.00	2375.00	2442.00	2434.40	2421.86	111768	2706.86	7617	71760	64.20
RBA	EQ	23-Sep-2024	107.75	107.60	114.00	106.78	113.50	112.99	111.84	8495696	9501.71	85364	4059665	47.78
RBL	BE	23-Sep-2024	1190.65	1180.20	1204.90	1175.00	1185.00	1192.60	1189.10	4289	51.00	222	-	-
RBLBANK	EQ	23-Sep-2024	212.84	213.50	215.00	210.85	214.84	214.24	213.17	7398394	15771.19	45900	3342954	45.18
RBMINFRA	SM	23-Sep-2024	927.30	943.90	956.00	915.05	921.00	918.45	940.30	32600	306.54	133	23800	73.01
RBS	SM	23-Sep-2024	90.80	92.00	92.25	91.00	92.00	92.05	91.83	19200	17.63	10	17600	91.67
RBZJEWEL	BE	23-Sep-2024	168.50	171.87	171.87	171.87	171.87	171.87	171.87	114852	197.40	720	-	-
RCDL	SM	23-Sep-2024	34.45	34.45	34.85	33.45	34.55	34.55	34.43	24000	8.26	8	21000	87.50
RCF	EQ	23-Sep-2024	184.94	185.98	190.40	184.70	187.80	187.63	187.29	2120337	3971.27	22017	557261	26.28
RCOM	BE	23-Sep-2024	1.98	2.07	2.07	1.91	2.05	2.01	2.03	20588581	417.57	10843	-	-
RECLTD	EQ	23-Sep-2024	539.95	542.05	548.90	535.70	542.30	542.50	543.43	9807891	53299.34	152410	4572757	46.62
REDINGTON	EQ	23-Sep-2024	189.44	189.92	191.09	187.30	190.20	190.15	189.21	1496262	2831.02	21261	945173	63.17
REDTAPE	EQ	23-Sep-2024	745.75	755.00	756.95	734.00	736.10	740.20	740.32	57518	425.82	5174	24737	43.01
REFEX	EQ	23-Sep-2024	419.75	430.00	481.80	430.00	477.60	475.00	466.22	3030716	14129.77	63481	973430	32.12
REFRACTORY	ST	23-Sep-2024	145.95	148.35	148.35	142.00	145.00	145.00	144.07	20000	28.81	5	20000	100.00
REGENCERAM	BE	23-Sep-2024	79.51	81.10	81.10	81.10	81.10	81.10	81.10	3694	3.00	26	-	-
RELAXO	EQ	23-Sep-2024	837.55	839.95	839.95	815.70	821.80	822.05	822.17	78371	644.34	7838	37561	47.93
RELCHEMQ	EQ	23-Sep-2024	229.32	230.50	236.50	221.20	225.00	225.54	227.60	32092	73.04	1772	17506	54.55
RELIABLE	BE	23-Sep-2024	81.37	81.55	85.00	78.80	84.80	82.82	81.60	5381	4.39	114	-	-
RELIANCE	EQ	23-Sep-2024	2971.85	2982.00	3003.00	2977.90	2985.00	2986.75	2990.93	4416157	132084.21	146805	2766969	62.66
RELIGARE	EQ	23-Sep-2024	275.00	276.40	281.90	271.80	279.00	279.05	277.70	1120186	3110.72	18004	500111	44.65
RELINFRA	EQ	23-Sep-2024	316.29	319.40	335.30	310.01	327.60	329.53	321.58	24386427	78422.94	142506	7257458	29.76
RELTD	EQ	23-Sep-2024	139.31	146.27	146.27	146.27	146.27	146.27	146.27	117502	171.87	122	117502	100.00
REMSONSIND	EQ	23-Sep-2024	198.72	199.48	201.50	196.00	199.40	199.39	199.37	39607	78.96	775	28464	71.87
REMUS	SM	23-Sep-2024	2489.80	2489.80	2821.00	2489.80	2711.00	2716.55	2682.88	31800	853.15	273	19000	59.75
RENUKA	EQ	23-Sep-2024	47.52	48.00	48.40	47.52	47.75	47.71	47.93	7964218	3816.98	23776	2585238	32.46
REPCOHOME	EQ	23-Sep-2024	538.15	538.00	547.00	530.15	543.75	542.15	539.47	123329	665.32	10151	56111	45.50
REPL	EQ	23-Sep-2024	201.32	203.90	212.10	200.00	200.15	201.74	206.18	43205	89.08	1231	20314	47.02
REPRO	EQ	23-Sep-2024	627.85	629.20	629.20	608.25	615.30	615.85	615.81	15942	98.17	1202	10533	66.07
RESPONIND	EQ	23-Sep-2024	278.85	280.25	284.60	277.70	282.40	282.20	280.99	647741	1820.08	7502	40913	6.32
RETAIL	BE	23-Sep-2024	43.04	44.00	45.19	41.61	44.63	44.63	43.90	26491	11.63	137	-	-
REVATHIEQU	BE	23-Sep-2024	3365.80	3400.00	3470.00	3320.00	3328.05	3365.85	3391.12	1894	64.23	127	-	-
REXPIPES	SM	23-Sep-2024	87.50	88.00	88.00	88.00	88.00	88.00	88.00	2000	1.76	1	2000	100.00
RGL	EQ	23-Sep-2024	124.38	125.73	128.00	122.00	123.40	123.41	124.99	1159918	1449.74	8939	512663	44.20
RHFL	EQ	23-Sep-2024	4.38	4.59	4.59	4.59	4.59	4.59	4.59	2203992	101.16	1975	2203202	99.96
RHIM	EQ	23-Sep-2024	599.90	599.90	612.00	589.30	593.55	599.05	600.62	299191	1796.99	52665	151723	50.71
RHL	BE	23-Sep-2024	199.58	208.95	208.95	193.15	197.10	197.33	199.05	6200	12.34	58	-	-
RICHA	SM	23-Sep-2024	84.35	80.15	80.15	80.15	80.15	80.15	80.15	2000	1.60	2	2000	100.00
RICOAUTO	EQ	23-Sep-2024	116.51	116.84	117.24	114.84	115.59	115.19	115.55	405064	468.04	6420	213078	52.60
RIIL	EQ	23-Sep-2024	1162.55	1163.50	1395.00	1163.00	1374.95	1384.90	1340.56	4197885	56275.35	142942	654180	15.58
RILINFRA	ST	23-Sep-2024	60.90	61.50	61.50	59.55	61.00	61.00	60.79	20300	12.34	119	19300	95.07
RISHABH	EQ	23-Sep-2024	354.45	359.40	364.00	355.00	360.95	360.15	359.11	81661	293.25	3090	48435	59.31
RITCO	EQ	23-Sep-2024	322.55	327.00	333.95	319.50	319.50	320.90	325.85	65956	214.92	2191	32697	49.57
RITES	EQ	23-Sep-2024	373.20	375.10	375.95	362.05	363.90	363.80	365.40	2289786	8366.83	56312	606605	26.49
RITEZONE	SM	23-Sep-2024	42.40	42.00	42.00	42.00	42.00	42.00	42.00	1600	0.67	1	1600	100.00
RKDL	BE	23-Sep-2024	29.75	29.75	29.75	29.15	29.15	29.15	29.69	12204	3.62	109	-	-
RKEC	BE	23-Sep-2024	118.19	118.50	123.00	113.50	122.60	121.74	117.90	74502	87.84	339	-	-
RKFORGE	EQ	23-Sep-2024	1010.20	1010.00	1024.90	998.05	1015.40	1016.00	1014.51	390647	3963.17	19546	186096	47.64
RKSWAMY	EQ	23-Sep-2024	254.80	255.00	257.30	249.30	252.20	250.90	252.23	77003	194.22	3101	48041	62.39
RMDRIP	SM	23-Sep-2024	230.30	231.00	236.00	231.00	234.00	234.00	233.50	4000	9.34	4	4000	100.00
RML	EQ	23-Sep-2024	1183.15	1230.00	1230.00	1183.60	1195.55	1194.00	1196.46	11835	141.60	1130	7934	67.04
RNFI	SM	23-Sep-2024	144.55	147.50	152.00	147.00	147.00	147.15	149.03	97200	144.86	73	50400	51.85
ROCKINGDCE	SM	23-Sep-2024	596.35	606.00	606.00	588.10	590.00	590.00	597.39	10500	62.73	36	1000	9.52
ROHLTD	EQ	23-Sep-2024	361.75	363.85	365.00	358.05	362.00	360.60	362.49	137151	497.16	3476	108841	79.36
ROLEXRINGS	EQ	23-Sep-2024	2448.20	2461.20	2479.00	2426.00	2448.00	2449.90	2450.26	7069	173.21	1885	2806	39.69
ROLLT	BE	23-Sep-2024	2.49	2.44	2.44	2.44	2.44	2.44	2.44	93893	2.29	120	-	-
ROLTA	BZ	23-Sep-2024	3.75	3.56	3.73	3.56	3.56	3.56	3.57	126387	4.51	167	-	-
ROML	EQ	23-Sep-2024	54.65	54.93	55.44	54.22	54.95	54.96	54.80	5703	3.13	184	3953	69.31
ROSSARI	EQ	23-Sep-2024	912.90	904.60	972.70	904.60	939.00	936.30	946.11	773500	7318.13	43209	249579	32.27
ROSSELLIND	BE	23-Sep-2024	170.85	162.30	162.30	162.30	162.30	162.30	162.30	27822	45.16	718	-	-
ROTO	EQ	23-Sep-2024	566.30	568.35	574.90	561.20	563.95	564.10	567.17	48949	277.63	3610	27118	55.40
ROUTE	EQ	23-Sep-2024	1598.60	1611.05	1618.10	1586.00	1600.00	1598.60	1602.42	86912	1392.69	5955	48866	56.22
ROXHITECH	SM	23-Sep-2024	115.70	117.00	119.95	116.85	119.95	119.35	118.18	40000	47.27	25	36800	92.00
RPEL	EQ	23-Sep-2024	1107.90	1117.60	1124.60	1082.00	1105.00	1094.10	1099.97	10671	117.38	2051	5289	49.56
RPGLIFE	EQ	23-Sep-2024	2248.20	2196.00	2281.95	2176.00	2191.95	2201.10	2237.24	15476	346.24	2929	6193	40.02
RPOWER	EQ	23-Sep-2024	36.34	38.15	38.15	38.15	38.15	38.15	38.15	9918715	3783.99	18089	9790375	98.71
RPPINFRA	BE	23-Sep-2024	201.08	204.00	204.00	195.00	198.89	197.75	198.08	63386	125.56	896	-	-
RPPL	EQ	23-Sep-2024	42.94	42.47	42.76	40.59	41.35	41.10	41.35	231669	95.81	3554	135024	58.28
RPSGVENT	EQ	23-Sep-2024	1053.80	1068.00	1123.95	1055.95	1105.10	1111.00	1094.48	144089	1577.03	9727	69790	48.44
RPTECH	EQ	23-Sep-2024	381.65	385.95	403.65	383.65	403.35	398.45	393.91	281583	1109.18	7143	173884	61.75
RRKABEL	EQ	23-Sep-2024	1707.55	1724.50	1728.75	1694.00	1704.00	1701.70	1703.86	123024	2096.16	11950	85372	69.39
RSSOFTWARE	BE	23-Sep-2024	277.20	276.95	276.95	266.25	270.50	269.40	270.30	64667	174.79	788	-	-
RSWM	EQ	23-Sep-2024	218.88	217.50	224.50	217.50	221.00	222.05	221.94	58106	128.96	2406	32927	56.67
RSYSTEMS	EQ	23-Sep-2024	504.50	504.50	507.00	490.00	493.90	494.05	496.56	122930	610.43	7000	64427	52.41
RTNINDIA	EQ	23-Sep-2024	80.52	80.70	82.40	80.35	80.51	81.01	81.24	5035163	4090.42	21687	1677896	33.32
RTNPOWER	EQ	23-Sep-2024	14.46	14.66	15.18	14.50	15.18	15.18	15.04	10458015	1572.69	9559	6153975	58.84
RUBFILA	EQ	23-Sep-2024	82.91	84.00	84.00	81.73	82.82	83.01	82.88	66390	55.03	2708	43462	65.46
RUBYMILLS	EQ	23-Sep-2024	290.35	292.55	303.00	292.55	296.00	296.90	298.30	76667	228.70	3455	31306	40.83
RUCHINFRA	BE	23-Sep-2024	14.20	14.46	14.46	14.00	14.19	14.01	14.12	172553	24.36	493	-	-
RUCHIRA	EQ	23-Sep-2024	132.92	133.07	134.00	131.52	133.60	133.36	132.81	90756	120.53	1849	44095	48.59
RULKA	ST	23-Sep-2024	410.60	415.00	425.00	415.00	424.00	424.00	421.72	10800	45.55	11	10200	94.44
RUPA	EQ	23-Sep-2024	301.40	307.00	307.00	301.90	305.00	305.15	304.91	172624	526.35	5294	90340	52.33
RUSHIL	EQ	23-Sep-2024	38.55	38.96	39.95	37.11	37.68	37.80	38.57	2577343	994.19	12708	1270305	49.29
RUSTOMJEE	EQ	23-Sep-2024	725.10	730.90	746.50	727.90	743.00	737.80	738.46	74954	553.51	4238	39930	53.27
RVHL	BE	23-Sep-2024	65.95	67.40	69.00	64.01	66.80	65.96	66.76	23996	16.02	217	-	-
RVNL	EQ	23-Sep-2024	544.25	544.25	544.40	529.00	533.00	534.05	534.66	4782927	25572.58	86057	1551705	32.44
S&SPOWER	BE	23-Sep-2024	399.00	410.00	410.00	379.05	394.80	394.85	386.44	4165	16.10	120	-	-
SAAKSHI	ST	23-Sep-2024	248.75	246.00	250.00	244.00	250.00	249.30	247.61	10800	26.74	18	10800	100.00
SABAR	SM	23-Sep-2024	20.25	20.60	20.60	20.00	20.50	20.40	20.34	35000	7.12	7	25000	71.43
SABEVENTS	BE	23-Sep-2024	11.08	10.85	10.85	10.85	10.85	10.85	10.85	3311	0.36	11	-	-
SABTNL	BE	23-Sep-2024	762.75	778.00	778.00	778.00	778.00	778.00	778.00	53	0.41	10	-	-
SADBHAV	EQ	23-Sep-2024	30.62	31.10	32.10	31.00	31.10	31.25	31.59	1086715	343.28	2214	807792	74.33
SADBHIN	BE	23-Sep-2024	6.87	6.94	7.10	6.75	7.03	6.96	6.90	127820	8.82	421	-	-
SADHAV	SM	23-Sep-2024	181.75	183.00	188.00	183.00	186.00	185.65	186.32	40800	76.02	30	36000	88.24
SADHNAN-RE	BE	23-Sep-2024	48.61	48.10	48.50	44.98	45.62	45.74	46.72	469005	219.13	2960	-	-
SADHNANIQ	EQ	23-Sep-2024	59.21	59.60	60.85	57.55	58.62	58.43	58.85	687431	404.58	6046	396000	57.61
SAFARI	EQ	23-Sep-2024	2467.80	2462.20	2471.45	2395.40	2442.00	2435.55	2436.72	108771	2650.45	10785	72338	66.50
SAGARDEEP	BE	23-Sep-2024	27.85	27.80	28.19	27.00	27.30	27.57	27.44	10790	2.96	127	-	-
SAGCEM	EQ	23-Sep-2024	229.40	230.00	234.25	226.82	228.45	227.95	229.93	97861	225.01	5237	56115	57.34
SAH	EQ	23-Sep-2024	82.31	83.08	92.10	82.97	91.90	90.41	88.45	156561	138.47	2310	73682	47.06
SAHAJ	SM	23-Sep-2024	17.95	18.00	18.00	17.40	17.40	17.40	17.70	8000	1.42	2	4000	50.00
SAHAJSOLAR	SM	23-Sep-2024	665.25	666.00	710.00	666.00	675.00	678.15	688.24	124800	858.92	132	67200	53.85
SAHANA	SM	23-Sep-2024	1311.75	1332.20	1340.00	1302.05	1332.00	1333.75	1324.89	8000	105.99	28	5750	71.88
SAHYADRI	EQ	23-Sep-2024	351.25	350.00	358.65	348.00	353.05	356.50	354.46	9722	34.46	430	7411	76.23
SAIFL	SM	23-Sep-2024	109.00	110.00	114.45	109.00	114.45	114.45	113.27	10400	11.78	13	8800	84.62
SAIL	EQ	23-Sep-2024	126.28	126.50	130.00	126.50	129.84	129.68	128.89	13387033	17254.07	58327	4962944	37.07
SAKAR	EQ	23-Sep-2024	325.20	326.00	335.60	317.15	318.10	319.95	324.05	18361	59.50	1381	10100	55.01
SAKHTISUG	EQ	23-Sep-2024	38.58	38.94	39.40	38.51	38.99	39.02	39.07	599544	234.27	3259	313967	52.37
SAKSOFT	EQ	23-Sep-2024	276.15	278.00	281.20	272.15	272.80	273.25	274.98	375162	1031.61	14449	128936	34.37
SAKUMA	BE	23-Sep-2024	5.20	5.28	5.46	5.21	5.46	5.46	5.43	2931953	159.15	2609	-	-
SALASAR	EQ	23-Sep-2024	21.59	21.76	22.20	21.15	21.18	21.22	21.71	23741541	5154.70	24949	8998958	37.90
SALONA	EQ	23-Sep-2024	292.05	290.45	298.30	290.45	296.35	295.65	294.05	1256	3.69	268	675	53.74
SALSTEEL	EQ	23-Sep-2024	26.70	26.70	28.50	26.70	28.31	28.22	27.83	502377	139.81	2576	322522	64.20
SALZERELEC	EQ	23-Sep-2024	943.75	963.20	967.70	926.00	928.05	931.35	934.78	72505	677.76	6365	36632	50.52
SAMBHAAV	EQ	23-Sep-2024	5.97	6.10	6.10	5.94	6.01	5.98	6.00	48534	2.91	247	31673	65.26
SAMHI	EQ	23-Sep-2024	205.29	206.80	212.36	206.00	210.00	210.26	209.56	926974	1942.61	17614	350505	37.81
SAMMAANCAP	EQ	23-Sep-2024	163.44	165.00	168.60	164.05	165.28	165.26	166.42	7453975	12405.21	44868	3700788	49.65
SAMPANN	BE	23-Sep-2024	31.16	31.95	32.25	30.25	30.70	30.84	31.42	19239	6.05	143	-	-
SANCO	BZ	23-Sep-2024	4.57	4.78	4.79	4.34	4.34	4.35	4.54	67863	3.08	93	-	-
SANDESH	EQ	23-Sep-2024	1794.00	1800.00	1878.90	1777.55	1835.00	1865.00	1846.81	13300	245.63	2509	5814	43.71
SANDHAR	EQ	23-Sep-2024	601.20	601.20	603.90	582.65	586.50	585.15	590.74	92356	545.58	8215	51031	55.25
SANDUMA	EQ	23-Sep-2024	498.40	498.00	503.70	488.40	490.00	489.65	492.15	82006	403.59	5961	53022	64.66
SANGAMIND	EQ	23-Sep-2024	399.55	406.95	451.00	406.45	446.05	447.65	439.73	438785	1929.46	17841	164397	37.47
SANGHIIND	EQ	23-Sep-2024	85.27	85.55	86.17	85.24	85.55	85.46	85.53	146907	125.65	2125	79717	54.26
SANGHVIMOV	EQ	23-Sep-2024	807.45	820.00	835.45	813.40	822.00	817.90	824.64	321168	2648.50	15756	163922	51.04
SANGINITA	EQ	23-Sep-2024	16.10	16.19	16.60	15.50	16.59	16.19	16.24	92946	15.10	314	62559	67.31
SANOFI	EQ	23-Sep-2024	7210.10	7225.00	7225.00	7066.10	7220.00	7207.40	7204.83	13926	1003.34	2641	9601	68.94
SANOFICONR	BE	23-Sep-2024	5112.50	4933.00	5200.00	4875.00	5100.00	5089.75	5059.19	36868	1865.22	6514	-	-
SANSERA	EQ	23-Sep-2024	1666.75	1666.75	1700.00	1662.20	1692.10	1696.45	1684.94	139072	2343.28	22365	78535	56.47
SANSTAR	EQ	23-Sep-2024	140.00	142.21	142.21	136.12	138.50	138.80	138.67	2038438	2826.75	23105	813918	39.93
SANWARIA	BZ	23-Sep-2024	0.49	0.50	0.50	0.49	0.50	0.50	0.50	353944	1.76	247	-	-
SAPPHIRE	EQ	23-Sep-2024	347.15	353.65	360.95	347.95	352.00	352.50	351.65	808900	2844.47	31844	545644	67.46
SARDAEN	EQ	23-Sep-2024	418.20	418.40	436.60	418.05	433.50	432.70	431.38	769563	3319.78	24767	326362	42.41
SAREGAMA	EQ	23-Sep-2024	517.05	520.70	523.90	503.65	520.00	516.75	518.44	261521	1355.83	11413	164781	63.01
SARLAPOLY	BE	23-Sep-2024	89.50	89.99	92.00	88.25	89.44	89.21	90.07	73385	66.10	590	-	-
SAROJA	SM	23-Sep-2024	58.35	59.00	61.95	59.00	59.25	59.25	60.22	8000	4.82	5	6400	80.00
SARTELE	SM	23-Sep-2024	345.30	346.00	354.00	344.55	350.70	348.80	349.18	83000	289.82	140	58500	70.48
SARVESHWAR	EQ	23-Sep-2024	9.99	10.06	10.13	9.70	9.96	9.80	9.86	5207203	513.21	10771	2724131	52.31
SASKEN	EQ	23-Sep-2024	1485.80	1485.80	1491.95	1451.10	1453.95	1457.25	1468.42	9186	134.89	1764	5604	61.01
SASTASUNDR	EQ	23-Sep-2024	304.05	305.70	309.80	304.00	308.00	306.80	306.72	10213	31.33	579	6063	59.37
SATECH	SM	23-Sep-2024	177.00	177.00	183.00	174.05	179.00	178.95	178.06	46000	81.91	23	32000	69.57
SATIA	EQ	23-Sep-2024	115.56	116.30	119.30	115.30	117.94	117.77	117.39	434809	510.42	9040	242531	55.78
SATIN	EQ	23-Sep-2024	207.72	210.00	211.11	203.21	204.25	204.03	204.97	399971	819.83	6923	262879	65.72
SATINDLTD	EQ	23-Sep-2024	122.88	123.40	127.70	122.96	125.00	126.19	125.48	796954	1000.02	10348	357637	44.88
SATIPOLY	SM	23-Sep-2024	207.90	212.00	212.00	207.90	211.00	211.00	210.73	4000	8.43	4	4000	100.00
SAURASHCEM	EQ	23-Sep-2024	123.38	125.90	125.90	123.25	123.25	123.62	124.73	105972	132.18	2290	61186	57.74
SBC	EQ	23-Sep-2024	35.45	36.00	36.50	34.93	35.00	35.37	35.81	4555912	1631.64	10341	1557827	34.19
SBCL	EQ	23-Sep-2024	603.95	608.70	613.90	585.65	604.00	605.45	597.28	121418	725.21	9359	63177	52.03
SBFC	EQ	23-Sep-2024	88.18	93.99	105.81	92.58	105.15	105.62	101.99	121157618	123566.24	319533	21721824	17.93
SBGLP	EQ	23-Sep-2024	108.19	112.00	112.00	107.10	107.10	107.63	108.57	124415	135.08	2967	67574	54.31
SBICARD	EQ	23-Sep-2024	786.95	790.00	799.10	777.00	795.90	795.05	791.31	1459292	11547.52	40732	541835	37.13
SBIETFCON	EQ	23-Sep-2024	130.70	133.70	133.70	130.29	132.20	132.49	132.17	35738	47.23	322	32024	89.61
SBIETFIT	EQ	23-Sep-2024	450.75	450.71	453.00	446.12	450.00	448.98	448.27	21961	98.45	701	18915	86.13
SBIETFPB	EQ	23-Sep-2024	273.43	276.53	276.53	272.08	273.00	275.68	275.03	28550	78.52	239	16109	56.42
SBIETFQLTY	EQ	23-Sep-2024	248.21	242.01	250.68	241.00	250.00	249.72	248.84	2931	7.29	128	2125	72.50
SBILIFE	EQ	23-Sep-2024	1870.25	1882.00	1925.00	1880.00	1920.00	1920.15	1909.25	1022492	19521.90	68459	566936	55.45
SBIN	EQ	23-Sep-2024	781.70	786.00	805.00	784.50	800.60	801.85	799.91	17309545	138460.48	323087	7488359	43.26
SBINEQWETF	EQ	23-Sep-2024	32.99	32.99	33.37	32.90	33.17	33.28	33.21	28008	9.30	232	15631	55.81
SBISILVER	EQ	23-Sep-2024	88.01	90.65	90.65	86.34	87.40	87.36	88.22	78227	69.01	377	75034	95.92
SCHAEFFLER	EQ	23-Sep-2024	3820.75	3845.60	3922.00	3799.05	3911.00	3906.25	3862.70	63654	2458.76	15219	31907	50.13
SCHAND	EQ	23-Sep-2024	247.42	245.98	245.98	227.00	228.10	227.97	232.63	724227	1684.79	19409	398947	55.09
SCHNEIDER	EQ	23-Sep-2024	782.50	782.50	795.15	771.00	774.00	776.70	782.29	193506	1513.78	17466	98006	50.65
SCI	EQ	23-Sep-2024	258.10	260.00	270.80	256.50	266.65	267.25	266.17	6094079	16220.44	74767	1800456	29.54
SCILAL	EQ	23-Sep-2024	76.59	77.00	77.34	74.00	74.20	74.10	74.78	1749335	1308.08	14622	878204	50.20
SCML	SM	23-Sep-2024	129.05	130.00	130.00	128.00	128.00	129.00	129.00	4000	5.16	2	4000	100.00
SCPL	EQ	23-Sep-2024	389.90	389.90	392.35	380.20	383.80	383.30	386.09	17271	66.68	2375	8547	49.49
SDBL	EQ	23-Sep-2024	119.59	121.57	121.78	118.90	120.22	119.83	119.95	1211613	1453.32	11663	522082	43.09
SDL24BEES	EQ	23-Sep-2024	123.73	129.30	129.30	123.51	124.07	124.04	124.09	10075	12.50	81	7797	77.39
SDL26BEES	EQ	23-Sep-2024	124.24	127.95	127.95	123.86	124.24	124.52	124.23	1177	1.46	44	972	82.58
SEAMECLTD	EQ	23-Sep-2024	1392.05	1400.15	1421.75	1383.10	1410.00	1413.10	1407.99	31866	448.67	3544	17876	56.10
SECL	SM	23-Sep-2024	17.15	18.00	18.00	18.00	18.00	18.00	18.00	81250	14.63	12	81250	100.00
SECMARK	EQ	23-Sep-2024	91.62	91.72	95.95	88.71	92.85	92.31	92.09	8009	7.38	319	4771	59.57
SECURCRED	BE	23-Sep-2024	5.56	5.44	5.44	5.44	5.44	5.44	5.44	108097	5.88	226	-	-
SECURKLOUD	EQ	23-Sep-2024	33.59	33.72	34.20	32.50	33.00	33.21	33.52	36447	12.22	547	26358	72.32
SEJALLTD	BE	23-Sep-2024	385.70	403.90	404.95	403.90	404.95	404.95	404.89	5648	22.87	51	-	-
SEL	SM	23-Sep-2024	752.55	764.95	764.95	714.95	714.95	714.95	723.16	6000	43.39	14	5200	86.67
SELAN	EQ	23-Sep-2024	858.65	863.20	935.00	860.60	913.60	907.25	907.26	104570	948.73	8819	33242	31.79
SELMC	BE	23-Sep-2024	58.09	58.10	60.40	57.50	58.00	58.18	58.70	15578	9.14	156	-	-
SEMAC	BE	23-Sep-2024	439.80	459.00	459.00	425.00	426.00	428.95	431.09	2962	12.77	146	-	-
SENCO	EQ	23-Sep-2024	1284.60	1290.00	1345.00	1274.00	1336.00	1332.25	1315.88	631676	8312.13	42817	328219	51.96
SENSEXADD	EQ	23-Sep-2024	84.99	88.42	88.42	83.29	86.03	86.11	85.65	4624	3.96	108	4061	87.82
SENSEXETF	EQ	23-Sep-2024	85.25	85.76	86.08	85.50	85.72	85.92	85.81	6460	5.54	139	4975	77.01
SENSEXIETF	EQ	23-Sep-2024	947.97	950.01	955.20	947.98	953.20	954.34	953.74	3781	36.06	275	2268	59.98
SEPC	EQ	23-Sep-2024	31.04	31.25	32.14	31.02	31.18	31.13	31.53	14540723	4584.60	21814	6838856	47.03
SEQUENT	EQ	23-Sep-2024	173.44	174.80	181.00	174.01	178.55	179.09	177.90	2385539	4243.91	32970	997534	41.82
SERVICE	SM	23-Sep-2024	80.00	80.10	80.80	79.90	79.90	79.90	80.18	8000	6.41	4	8000	100.00
SERVOTECH	EQ	23-Sep-2024	182.89	183.00	187.00	181.41	183.48	182.85	183.42	1650753	3027.89	17198	878998	53.25
SESHAPAPER	EQ	23-Sep-2024	350.65	350.65	351.45	344.00	351.00	348.75	348.26	20166	70.23	2053	12369	61.34
SETCO	BE	23-Sep-2024	12.00	11.80	11.80	11.76	11.76	11.76	11.77	38174	4.49	111	-	-
SETF10GILT	EQ	23-Sep-2024	239.66	239.98	241.00	238.52	239.79	239.60	239.54	141992	340.13	132	75094	52.89
SETFGOLD	EQ	23-Sep-2024	64.39	66.30	66.30	64.51	64.89	64.80	64.78	1809130	1172.01	3480	1547195	85.52
SETFNIF50	EQ	23-Sep-2024	271.36	273.60	273.60	271.52	272.93	272.93	272.62	2613834	7125.95	4760	2550650	97.58
SETFNIFBK	EQ	23-Sep-2024	549.40	548.00	552.29	546.38	550.77	550.02	548.80	1063537	5836.72	2557	1033927	97.22
SETFNN50	EQ	23-Sep-2024	795.32	796.50	811.51	796.50	810.90	809.51	805.34	52013	418.88	2430	39358	75.67
SETUINFRA	BZ	23-Sep-2024	0.84	0.88	0.88	0.84	0.85	0.85	0.87	27027	0.24	38	-	-
SEYAIND	BE	23-Sep-2024	27.04	25.68	25.68	25.68	25.68	25.68	25.68	4441	1.14	24	-	-
SFL	EQ	23-Sep-2024	929.20	934.00	938.15	919.05	919.05	921.95	926.65	74924	694.29	7070	46424	61.96
SGBAPR28I	GB	23-Sep-2024	7753.90	7798.80	7845.00	7775.00	7845.00	7845.00	7794.93	167	13.02	42	164	98.20
SGBAUG27	GB	23-Sep-2024	7825.00	7825.00	7900.00	7600.00	7800.00	7816.66	7746.31	16	1.24	9	15	93.75
SGBAUG28V	GB	23-Sep-2024	7725.95	7764.00	7825.00	7726.11	7790.01	7793.52	7779.12	878	68.30	124	654	74.49
SGBAUG29V	GB	23-Sep-2024	7722.85	7722.85	7810.00	7722.85	7767.00	7767.00	7771.63	163	12.67	42	141	86.50
SGBAUG30	GB	23-Sep-2024	7977.00	7955.00	7977.05	7940.00	7941.00	7940.20	7958.90	179	14.25	45	166	92.74
SGBD29VIII	GB	23-Sep-2024	7787.50	7787.50	7820.00	7740.00	7800.00	7793.63	7760.48	153	11.87	33	116	75.82
SGBDC27VII	GB	23-Sep-2024	7600.00	7750.00	7949.99	7750.00	7900.00	7921.99	7903.57	28	2.21	4	28	100.00
SGBDE30III	GB	23-Sep-2024	7905.80	7900.00	7983.70	7840.00	7860.00	7866.66	7889.71	576	45.44	145	446	77.43
SGBDE31III	GB	23-Sep-2024	8036.40	8017.01	8099.00	8017.01	8067.00	8075.42	8068.50	1384	111.67	175	1216	87.86
SGBDEC25	GB	23-Sep-2024	7890.00	7880.00	7880.00	7880.00	7880.00	7880.00	7880.00	1	0.08	1	1	100.00
SGBDEC25XI	GB	23-Sep-2024	7430.00	7440.01	7649.00	7440.01	7649.00	7649.00	7544.51	2	0.15	2	1	50.00
SGBFEB27	GB	23-Sep-2024	7600.00	7555.00	7700.00	7550.00	7700.00	7700.00	7601.67	202	15.36	30	115	56.93
SGBFEB28IX	GB	23-Sep-2024	7676.00	7728.00	7728.00	7722.00	7722.00	7722.00	7727.00	6	0.46	3	6	100.00
SGBFEB29XI	GB	23-Sep-2024	7662.85	7662.85	7810.00	7662.85	7810.00	7773.50	7718.64	262	20.22	56	155	59.16
SGBFEB32IV	GB	23-Sep-2024	8070.84	8031.01	8100.00	8031.01	8090.00	8085.66	8078.38	1362	110.03	257	1165	85.54
SGBJ28VIII	GB	23-Sep-2024	7700.00	7679.01	7700.00	7679.01	7700.00	7700.00	7689.51	2	0.15	2	1	50.00
SGBJAN26	GB	23-Sep-2024	7649.99	7680.00	7680.00	7680.00	7680.00	7680.00	7680.00	8	0.61	3	8	100.00
SGBJAN29IX	GB	23-Sep-2024	7725.00	7725.00	7788.00	7700.01	7752.13	7760.30	7741.28	472	36.54	88	305	64.62
SGBJAN29X	GB	23-Sep-2024	7700.00	7700.00	7795.00	7700.00	7721.00	7716.42	7731.30	22	1.70	10	16	72.73
SGBJAN30IX	GB	23-Sep-2024	7725.00	7725.00	7784.00	7725.00	7777.00	7776.94	7756.37	203	15.75	38	193	95.07
SGBJU29III	GB	23-Sep-2024	7699.99	7699.99	7769.00	7699.99	7715.00	7745.00	7734.56	138	10.67	35	134	97.10
SGBJUL25	GB	23-Sep-2024	7514.76	7500.00	7640.00	7465.00	7550.00	7550.00	7549.64	373	28.16	44	270	72.39
SGBJUL27	GB	23-Sep-2024	7580.00	7650.00	7699.99	7650.00	7699.99	7699.99	7658.33	6	0.46	2	6	100.00
SGBJUL28IV	GB	23-Sep-2024	7690.00	7690.00	7750.00	7690.00	7704.00	7704.00	7707.82	174	13.41	19	159	91.38
SGBJUL29IV	GB	23-Sep-2024	7705.03	7705.03	7798.00	7705.03	7770.00	7767.85	7742.00	83	6.43	21	67	80.72
SGBJUN28	GB	23-Sep-2024	7656.50	7656.55	7739.89	7650.00	7725.00	7725.00	7693.23	297	22.85	45	169	56.90
SGBJUN29II	GB	23-Sep-2024	7694.35	7700.00	7788.99	7700.00	7733.33	7733.33	7721.31	57	4.40	7	45	78.95
SGBJUN30	GB	23-Sep-2024	7847.30	7850.00	7850.00	7803.00	7844.00	7834.05	7837.07	223	17.48	50	185	82.96
SGBJUN31I	GB	23-Sep-2024	7999.04	8000.00	8047.99	7975.05	8024.68	8017.13	8008.84	546	43.73	119	397	72.71
SGBMAR25	GB	23-Sep-2024	7485.00	7467.03	7655.00	7467.03	7541.01	7585.94	7536.76	384	28.94	98	247	64.32
SGBMAR28X	GB	23-Sep-2024	7676.00	7651.01	7949.81	7650.00	7655.00	7666.32	7666.41	103	7.90	18	82	79.61
SGBMAR30X	GB	23-Sep-2024	7724.97	7724.97	8000.00	7724.97	7771.00	7781.24	7771.64	258	20.05	39	241	93.41
SGBMAR31IV	GB	23-Sep-2024	7877.31	7877.30	8079.00	7800.00	7940.00	7903.87	7893.40	518	40.89	126	260	50.19
SGBMAY25	GB	23-Sep-2024	7530.00	7447.01	7690.00	7447.01	7540.00	7560.00	7542.35	26	1.96	10	16	61.54
SGBMAY26	GB	23-Sep-2024	7502.00	7650.00	7729.99	7650.00	7700.00	7700.00	7700.66	30	2.31	6	30	100.00
SGBMAY28	GB	23-Sep-2024	7679.49	7680.00	7745.00	7680.00	7730.00	7708.15	7725.02	826	63.81	63	684	82.81
SGBMAY29I	GB	23-Sep-2024	7729.33	7729.33	7788.00	7729.33	7784.00	7780.34	7769.18	201	15.62	36	187	93.03
SGBMR29XII	GB	23-Sep-2024	7720.00	7798.00	7800.00	7721.00	7800.00	7798.96	7787.47	402	31.31	40	375	93.28
SGBN28VIII	GB	23-Sep-2024	7715.60	7715.60	7790.00	7715.60	7760.00	7760.00	7753.17	108	8.37	29	66	61.11
SGBNOV24	GB	23-Sep-2024	7440.00	7440.00	7637.90	7425.01	7520.00	7537.93	7544.07	396	29.87	57	334	84.34
SGBNOV25	GB	23-Sep-2024	7580.00	7580.00	7580.00	7580.00	7580.00	7580.00	7580.00	9	0.68	2	9	100.00
SGBNOV25IX	GB	23-Sep-2024	7499.00	7599.00	7599.00	7599.00	7599.00	7599.00	7599.00	18	1.37	3	18	100.00
SGBNOV26	GB	23-Sep-2024	7599.99	7590.00	7590.00	7550.00	7550.00	7550.00	7576.67	3	0.23	2	3	100.00
SGBNV29VII	GB	23-Sep-2024	7725.00	7725.00	7788.00	7701.00	7778.99	7778.99	7751.17	48	3.72	15	48	100.00
SGBOC28VII	GB	23-Sep-2024	7754.99	7665.00	7800.00	7665.00	7751.01	7751.01	7766.32	213	16.54	23	186	87.32
SGBOCT25	GB	23-Sep-2024	7501.00	7599.00	7659.99	7500.00	7500.00	7500.00	7569.14	35	2.65	8	35	100.00
SGBOCT25IV	GB	23-Sep-2024	7575.00	7599.00	7647.99	7599.00	7646.99	7646.99	7611.16	12	0.91	6	12	100.00
SGBOCT25V	GB	23-Sep-2024	7549.00	7549.00	7599.00	7549.00	7599.00	7599.00	7586.50	4	0.30	2	4	100.00
SGBOCT27	GB	23-Sep-2024	7676.00	7769.99	7770.00	7769.99	7770.00	7770.00	7769.99	19	1.48	3	19	100.00
SGBOCT27VI	GB	23-Sep-2024	7656.00	7656.00	7661.00	7656.00	7661.00	7661.00	7657.67	15	1.15	3	15	100.00
SGBSEP24	GB	23-Sep-2024	7410.20	7420.00	7488.00	7415.01	7474.99	7474.89	7458.80	442	32.97	48	391	88.46
SGBSEP27	GB	23-Sep-2024	7599.00	7620.00	7680.00	7610.00	7680.00	7680.00	7633.57	37	2.82	5	37	100.00
SGBSEP28VI	GB	23-Sep-2024	7788.00	7710.00	7750.00	7651.01	7750.00	7750.00	7728.02	193	14.92	43	164	84.97
SGBSEP29VI	GB	23-Sep-2024	7740.63	7740.00	7975.00	7740.00	7799.99	7799.98	7779.93	417	32.44	48	403	96.64
SGBSEP31II	GB	23-Sep-2024	7979.43	7979.43	8024.99	7951.00	8015.00	8013.67	8003.90	1770	141.67	257	1485	83.90
SGIL	EQ	23-Sep-2024	431.45	439.50	450.00	426.60	435.75	433.70	437.89	60084	263.10	4054	21608	35.96
SGIL-RE	BE	23-Sep-2024	106.45	82.00	110.00	79.90	101.50	96.25	89.31	17371	15.51	750	-	-
SGL	BE	23-Sep-2024	19.96	19.52	19.87	19.01	19.54	19.42	19.28	21288	4.10	169	-	-
SHAH	BE	23-Sep-2024	4.90	4.99	4.99	4.99	4.99	4.99	4.99	584607	29.17	434	-	-
SHAHALLOYS	EQ	23-Sep-2024	82.08	81.00	83.09	80.53	81.60	82.68	82.29	41223	33.92	578	27388	66.44
SHAILY	EQ	23-Sep-2024	1040.60	1060.00	1091.00	1035.55	1038.95	1043.15	1065.29	445368	4744.45	25085	211834	47.56
SHAKTIPUMP	EQ	23-Sep-2024	4069.10	4100.05	4130.00	3910.50	3981.00	3977.25	3981.69	70876	2822.06	8027	51823	73.12
SHALBY	EQ	23-Sep-2024	282.85	283.00	284.95	280.45	281.50	281.05	282.51	58571	165.47	2126	33899	57.88
SHALPAINTS	EQ	23-Sep-2024	141.28	141.28	148.06	141.28	144.00	143.83	145.09	264867	384.29	3896	134259	50.69
SHANKARA	EQ	23-Sep-2024	556.95	560.00	565.70	557.00	558.20	560.45	561.32	81155	455.54	8684	52461	64.64
SHANTHALA	SM	23-Sep-2024	58.40	57.00	57.00	56.50	56.50	56.50	56.83	3600	2.05	3	3600	100.00
SHANTI	EQ	23-Sep-2024	16.72	16.90	18.39	16.56	18.39	18.34	18.02	222087	40.02	539	99262	44.70
SHANTIGEAR	EQ	23-Sep-2024	609.30	609.35	617.65	602.00	614.80	614.60	610.34	20809	127.01	2026	11010	52.91
SHARDACROP	EQ	23-Sep-2024	538.45	543.00	548.00	531.45	548.00	540.60	542.72	130905	710.44	6996	83146	63.52
SHARDAMOTR	EQ	23-Sep-2024	2511.50	2511.50	2524.95	2464.05	2511.05	2513.70	2496.38	12467	311.22	2746	6764	54.26
SHAREINDIA	EQ	23-Sep-2024	320.90	327.00	337.25	327.00	329.30	329.80	331.78	2361687	7835.63	43025	1067496	45.20
SHARIABEES	EQ	23-Sep-2024	591.40	597.45	598.17	589.69	596.36	596.63	594.02	4579	27.20	397	2966	64.77
SHEETAL	SM	23-Sep-2024	66.50	66.80	66.80	66.20	66.60	66.60	66.49	14000	9.31	7	14000	100.00
SHEKHAWATI	BE	23-Sep-2024	73.50	69.82	69.82	69.82	69.82	69.82	69.82	5575	3.89	126	-	-
SHEMAROO	EQ	23-Sep-2024	179.62	179.62	183.78	179.62	180.50	181.55	181.28	56958	103.25	2332	29626	52.01
SHERA	SM	23-Sep-2024	176.10	176.95	180.00	175.00	178.00	177.80	178.79	132000	236.01	122	96000	72.73
SHIGAN	SM	23-Sep-2024	115.95	116.20	121.70	116.20	121.65	121.65	121.20	24000	29.09	16	21000	87.50
SHILPAMED	EQ	23-Sep-2024	866.65	872.00	875.70	852.45	856.80	856.95	863.13	193454	1669.76	13162	76140	39.36
SHIVALIK	EQ	23-Sep-2024	538.45	540.05	549.00	533.00	534.50	534.55	536.83	10778	57.86	874	7464	69.25
SHIVAMAUTO	BE	23-Sep-2024	47.04	46.70	47.40	46.06	46.69	46.64	46.52	55796	25.96	349	-	-
SHIVAMILLS	EQ	23-Sep-2024	93.10	93.78	95.30	91.10	93.40	92.41	93.29	12645	11.80	406	5302	41.93
SHIVATEX	EQ	23-Sep-2024	182.48	193.00	193.00	185.12	185.26	186.54	188.89	43365	81.91	1086	15660	36.11
SHK	EQ	23-Sep-2024	254.73	255.00	260.14	247.44	258.59	256.99	252.72	709758	1793.69	18513	358235	50.47
SHOPERSTOP	EQ	23-Sep-2024	846.10	850.00	859.35	834.25	852.20	852.35	846.97	24960	211.40	4860	9224	36.96
SHRADHA	BE	23-Sep-2024	149.56	157.03	157.03	157.03	157.03	157.03	157.03	16841	26.45	78	-	-
SHREDIGCEM	EQ	23-Sep-2024	95.43	96.15	102.00	95.93	98.80	98.11	99.34	3410074	3387.56	22981	930744	27.29
SHREECEM	EQ	23-Sep-2024	25141.70	25222.00	26096.95	24952.15	25882.60	25958.10	25643.22	33984	8714.59	9857	17687	52.05
SHREEKARNI	ST	23-Sep-2024	799.90	815.00	818.95	790.00	790.00	795.00	805.61	6000	48.34	9	4800	80.00
SHREEOSFM	SM	23-Sep-2024	163.10	165.10	168.00	161.25	168.00	167.65	165.47	13000	21.51	13	9000	69.23
SHREEPUSHK	BE	23-Sep-2024	251.25	255.00	255.95	245.00	251.85	251.85	250.44	46394	116.19	235	-	-
SHREERAMA	BE	23-Sep-2024	28.19	27.75	28.74	27.75	28.60	28.60	28.68	57954	16.62	87	-	-
SHRENIK	BE	23-Sep-2024	0.84	0.85	0.85	0.83	0.84	0.84	0.84	738035	6.20	531	-	-
SHREYANIND	EQ	23-Sep-2024	264.55	266.00	269.10	260.25	268.00	268.00	265.04	9820	26.03	747	6255	63.70
SHREYAS	EQ	23-Sep-2024	318.00	324.95	369.95	320.00	359.95	358.05	356.73	719842	2567.91	25425	276806	38.45
SHRIPISTON	EQ	23-Sep-2024	2238.95	2240.00	2284.00	2225.15	2265.00	2255.60	2255.72	74663	1684.19	8734	34051	45.61
SHRIRAMFIN	EQ	23-Sep-2024	3532.10	3550.95	3612.00	3540.00	3560.50	3567.70	3568.30	587014	20946.43	41859	210223	35.81
SHRIRAMPPS	EQ	23-Sep-2024	132.45	132.00	136.51	130.21	135.00	134.82	133.84	3211361	4298.14	18974	1321111	41.14
SHRITECH	SM	23-Sep-2024	66.00	67.75	67.75	64.90	64.90	64.90	65.31	28000	18.29	14	20000	71.43
SHUBHLAXMI	SM	23-Sep-2024	28.35	27.00	29.75	26.95	29.70	29.70	29.18	38000	11.09	38	30000	78.95
SHUBHSHREE	ST	23-Sep-2024	233.40	235.00	245.05	233.00	245.05	245.05	242.93	67200	163.25	47	63600	94.64
SHYAMCENT	EQ	23-Sep-2024	17.20	17.15	17.46	17.15	17.20	17.24	17.26	165143	28.51	925	97607	59.10
SHYAMMETL	EQ	23-Sep-2024	920.15	927.90	948.90	917.50	941.00	942.40	937.63	889023	8335.72	38132	290604	32.69
SHYAMTEL	BE	23-Sep-2024	14.19	14.89	14.89	13.50	13.50	13.50	13.87	4433	0.61	58	-	-
SICALLOG	BE	23-Sep-2024	185.88	195.00	195.17	195.00	195.17	195.17	195.17	30588	59.70	102	-	-
SIEMENS	EQ	23-Sep-2024	6832.75	6872.00	6959.95	6841.00	6920.00	6938.40	6910.35	215540	14894.57	35952	99560	46.19
SIGACHI	EQ	23-Sep-2024	58.43	58.90	60.50	57.97	59.35	59.08	59.29	2954011	1751.48	20157	1469913	49.76
SIGIND	EQ	23-Sep-2024	73.88	74.35	88.65	73.00	83.78	84.09	84.50	1820236	1538.09	13942	459633	25.25
SIGMA	EQ	23-Sep-2024	379.75	384.00	387.15	376.35	385.50	384.55	382.92	3672	14.06	546	2319	63.15
SIGNATURE	EQ	23-Sep-2024	1527.40	1535.00	1581.95	1519.80	1579.00	1569.50	1548.46	1255053	19433.93	52413	483851	38.55
SIGNPOST	EQ	23-Sep-2024	230.15	230.20	250.00	230.00	238.25	238.24	242.03	202078	489.10	7135	109388	54.13
SIKKO	EQ	23-Sep-2024	107.78	109.50	112.00	104.30	106.20	105.46	107.62	56548	60.86	801	39528	69.90
SIL	BE	23-Sep-2024	27.74	27.73	28.74	27.05	27.50	27.99	28.35	108709	30.81	312	-	-
SILGO	EQ	23-Sep-2024	44.12	44.30	44.95	41.35	41.80	41.88	42.95	298481	128.21	2763	131544	44.07
SILINV	EQ	23-Sep-2024	563.40	564.85	588.90	562.05	568.50	577.85	576.18	5434	31.31	618	3605	66.34
SILKFLEX	SM	23-Sep-2024	97.50	99.00	99.00	92.65	92.65	92.65	94.75	28000	26.53	14	20000	71.43
SILLYMONKS	BE	23-Sep-2024	23.72	23.50	24.90	23.00	23.40	23.39	24.10	20693	4.99	61	-	-
SILVER	EQ	23-Sep-2024	89.78	89.94	89.95	88.48	88.74	88.89	89.04	277026	246.66	1132	220746	79.68
SILVER1	EQ	23-Sep-2024	87.66	87.66	88.28	85.71	86.90	86.36	86.81	268198	232.83	759	206867	77.13
SILVERADD	EQ	23-Sep-2024	86.63	86.72	86.80	85.30	85.90	85.76	86.45	29292	25.32	252	23130	78.96
SILVERBEES	EQ	23-Sep-2024	86.48	86.48	86.58	84.91	85.41	85.35	85.72	9108494	7807.47	27819	6394256	70.20
SILVERETF	EQ	23-Sep-2024	87.30	87.00	87.50	86.00	86.50	86.33	86.95	175920	152.95	1469	121505	69.07
SILVERIETF	EQ	23-Sep-2024	89.78	89.78	90.19	88.37	88.90	88.75	89.65	1539993	1380.62	3052	1437428	93.34
SILVERTUC	EQ	23-Sep-2024	745.70	740.00	753.00	740.00	749.90	747.95	747.96	17265	129.13	416	2337	13.54
SILVRETF	EQ	23-Sep-2024	87.73	88.00	88.00	86.31	86.90	86.68	87.13	32486	28.31	259	30126	92.74
SIMBHALS	BE	23-Sep-2024	25.66	25.90	26.14	25.03	25.89	25.78	25.66	25195	6.47	130	-	-
SIMPLEXINF	BE	23-Sep-2024	240.40	239.80	252.20	231.00	251.00	249.55	247.51	300414	743.57	1288	-	-
SINCLAIR	EQ	23-Sep-2024	100.34	100.34	101.59	99.71	100.39	100.15	100.51	40132	40.33	1042	30201	75.25
SINDHUTRAD	EQ	23-Sep-2024	23.00	23.00	23.10	22.19	22.33	22.29	22.57	748033	168.80	2493	401277	53.64
SINTERCOM	EQ	23-Sep-2024	144.42	142.65	154.65	138.90	151.70	150.03	146.11	193352	282.51	1599	146006	75.51
SIRCA	EQ	23-Sep-2024	348.10	348.00	353.80	346.70	348.65	350.95	350.45	83488	292.58	3349	48274	57.82
SIS	EQ	23-Sep-2024	414.50	412.25	419.60	412.25	414.25	414.90	415.47	25223	104.79	1544	14332	56.82
SITINET	BE	23-Sep-2024	0.83	0.83	0.84	0.82	0.84	0.84	0.84	1803247	15.11	1621	-	-
SIYSIL	EQ	23-Sep-2024	482.80	478.10	493.20	478.10	487.00	486.00	485.44	27087	131.49	2125	14256	52.63
SJLOGISTIC	SM	23-Sep-2024	628.90	637.00	637.00	597.50	597.50	601.10	610.54	40500	247.27	72	29000	71.60
SJS	EQ	23-Sep-2024	1004.45	990.00	1009.45	972.00	981.95	979.20	983.56	71354	701.81	6956	42170	59.10
SJVN	EQ	23-Sep-2024	130.30	130.65	131.40	127.80	128.70	128.83	129.72	5043734	6542.61	74762	2435239	48.28
SKFINDIA	EQ	23-Sep-2024	5384.85	5385.05	5404.85	5345.00	5385.95	5382.90	5375.53	14433	775.85	3687	7684	53.24
SKIL	BZ	23-Sep-2024	5.41	5.13	5.65	5.13	5.65	5.51	5.18	263177	13.64	84	-	-
SKIPPER	EQ	23-Sep-2024	417.50	423.30	486.00	423.30	479.80	479.65	466.55	6354274	29645.69	136608	1427296	22.46
SKIPPERPP	E1	23-Sep-2024	256.75	260.00	301.40	260.00	295.60	299.60	292.56	29237	85.54	1055	17404	59.53
SKMEGGPROD	EQ	23-Sep-2024	256.45	258.90	262.00	255.00	257.90	257.25	257.93	56461	145.63	2224	30114	53.34
SKP	SM	23-Sep-2024	218.25	219.90	226.50	213.00	219.80	223.60	221.17	64000	141.55	63	61000	95.31
SKYGOLD	BE	23-Sep-2024	2494.65	2500.00	2619.35	2498.50	2619.35	2619.30	2600.17	91954	2390.96	2487	-	-
SLONE	ST	23-Sep-2024	168.00	165.25	168.00	163.15	168.00	168.00	165.58	8000	13.25	5	6400	80.00
SMALLCAP	EQ	23-Sep-2024	53.45	54.30	54.30	53.15	53.83	53.93	53.78	658635	354.19	2439	576595	87.54
SMARTLINK	EQ	23-Sep-2024	274.35	275.80	293.00	272.70	277.95	280.05	283.24	81263	230.17	2121	51733	63.66
SMCGLOBAL	EQ	23-Sep-2024	164.70	168.00	168.00	162.30	164.50	164.42	164.92	418670	690.48	6405	258642	61.78
SMLISUZU	EQ	23-Sep-2024	1935.80	1915.00	1945.05	1885.00	1906.00	1899.65	1911.82	17020	325.39	2821	9411	55.29
SMLT	EQ	23-Sep-2024	166.97	165.05	169.00	165.05	167.20	167.17	167.61	11910	19.96	591	6934	58.22
SMSLIFE	BE	23-Sep-2024	1485.00	1486.10	1513.15	1486.10	1513.15	1513.15	1511.19	647	9.78	44	-	-
SMSPHARMA	EQ	23-Sep-2024	368.50	368.50	398.00	368.50	376.00	376.80	383.80	751709	2885.10	26561	189578	25.22
SNOWMAN	EQ	23-Sep-2024	83.65	84.29	91.65	83.75	90.31	90.49	89.13	15486983	13802.80	72272	4866517	31.42
SOBHA	EQ	23-Sep-2024	1987.65	2000.20	2070.00	2000.00	2033.20	2044.90	2042.99	355606	7264.98	49541	157279	44.23
SOBHAPP	E1	23-Sep-2024	1110.00	1134.00	1189.80	1109.95	1165.00	1170.45	1149.36	3034	34.87	556	2511	82.76
SOFTTECH	EQ	23-Sep-2024	371.40	368.95	380.00	356.45	358.00	361.80	369.31	16358	60.41	1056	9214	56.33
SOLARA	BE	23-Sep-2024	749.50	749.50	783.30	749.50	782.00	781.85	772.63	72922	563.42	2223	-	-
SOLARAPP	X1	23-Sep-2024	433.20	434.00	448.10	428.00	440.05	442.25	440.50	4168	18.36	82	4116	98.75
SOLARINDS	EQ	23-Sep-2024	11090.80	11092.10	11160.00	10900.00	11042.00	11022.50	10983.23	31385	3447.09	11696	13575	43.25
SOLEX	SM	23-Sep-2024	1331.65	1390.00	1415.00	1301.20	1313.00	1318.20	1357.75	25250	342.83	99	17000	67.33
SOMANYCERA	EQ	23-Sep-2024	727.80	727.80	729.45	676.95	692.00	700.15	707.22	47879	338.61	3616	36045	75.28
SOMATEX	EQ	23-Sep-2024	36.00	37.50	37.50	36.06	36.19	36.55	36.49	49295	17.99	1933	14956	30.34
SOMICONVEY	BE	23-Sep-2024	161.36	164.99	169.42	157.20	169.42	168.86	164.44	8723	14.34	146	-	-
SONACOMS	EQ	23-Sep-2024	748.35	763.35	768.65	743.75	749.00	750.20	754.49	1628786	12288.96	50077	652681	40.07
SONAMAC	SM	23-Sep-2024	183.00	183.00	187.50	180.00	181.95	181.05	181.63	37000	67.20	36	27000	72.97
SONAMLTD	EQ	23-Sep-2024	54.21	54.35	57.60	53.82	56.97	56.95	56.02	230637	129.20	2179	139979	60.69
SONATSOFTW	EQ	23-Sep-2024	646.75	647.00	650.95	639.00	640.85	641.95	644.43	205432	1323.87	14028	97393	47.41
SONUINFRA	ST	23-Sep-2024	57.20	55.00	59.95	54.35	59.95	59.95	56.86	21000	11.94	7	18000	85.71
SOTL	EQ	23-Sep-2024	562.55	568.00	568.00	560.00	567.00	565.35	564.04	31620	178.35	3085	14966	47.33
SOUTHBANK	EQ	23-Sep-2024	24.55	24.64	25.39	24.50	25.30	25.25	25.01	18276796	4570.24	45382	7134821	39.04
SOUTHWEST	BE	23-Sep-2024	131.58	134.00	134.00	127.70	129.00	130.14	129.83	21354	27.72	245	-	-
SPAL	EQ	23-Sep-2024	942.10	942.00	963.00	932.75	960.10	949.85	948.29	18929	179.50	2777	10498	55.46
SPANDANA	EQ	23-Sep-2024	603.55	603.55	606.15	587.50	591.55	592.30	595.55	335148	1995.97	14778	192436	57.42
SPARC	EQ	23-Sep-2024	218.41	219.94	220.22	217.20	217.50	217.64	218.74	831125	1817.99	7003	649211	78.11
SPCENET	EQ	23-Sep-2024	25.17	25.25	25.29	24.53	24.90	24.99	24.90	2425439	603.89	6727	1748633	72.10
SPCL	SM	23-Sep-2024	225.50	228.40	239.80	218.00	220.00	220.40	226.52	109200	247.36	89	74400	68.13
SPECIALITY	EQ	23-Sep-2024	167.32	168.20	171.09	168.01	168.90	168.80	169.08	31047	52.49	1544	17626	56.77
SPECTRUM	SM	23-Sep-2024	1715.00	1715.00	1745.00	1670.05	1716.00	1705.65	1703.63	2750	46.85	17	2250	81.82
SPECTSTM	SM	23-Sep-2024	121.50	122.00	126.55	122.00	124.20	125.35	125.27	23200	29.06	29	16000	68.97
SPENCERS	EQ	23-Sep-2024	105.55	107.00	107.05	103.59	104.40	104.30	104.99	631458	662.99	8529	234789	37.18
SPIC	EQ	23-Sep-2024	83.70	84.29	87.50	84.06	86.54	86.58	85.73	1259112	1079.50	9450	551358	43.79
SPLIL	EQ	23-Sep-2024	60.39	60.39	65.00	60.20	60.62	61.01	62.08	192864	119.73	2312	70992	36.81
SPLPETRO	EQ	23-Sep-2024	887.90	899.50	901.00	860.00	866.00	866.45	877.24	303155	2659.40	15336	108665	35.84
SPMLINFRA	BE	23-Sep-2024	269.94	281.96	283.43	271.00	283.43	283.43	281.46	554923	1561.88	1189	-	-
SPORTKING	EQ	23-Sep-2024	115.65	116.80	117.95	110.90	111.50	111.25	112.61	459425	517.38	6098	291893	63.53
SPPPOLY	ST	23-Sep-2024	51.30	48.75	48.75	48.75	48.75	48.75	48.75	38000	18.53	8	38000	100.00
SPRL	ST	23-Sep-2024	193.00	183.35	193.80	183.35	193.80	193.80	188.58	6400	12.07	8	4800	75.00
SREEL	EQ	23-Sep-2024	288.30	289.10	296.35	288.10	289.50	288.50	291.04	10652	31.00	694	6363	59.74
SRF	EQ	23-Sep-2024	2419.70	2435.00	2452.70	2411.20	2438.00	2439.95	2426.26	943175	22883.92	25976	668100	70.84
SRGHFL	EQ	23-Sep-2024	368.65	368.65	368.65	362.10	362.10	367.15	367.22	2241	8.23	129	1859	82.95
SRHHYPOLTD	EQ	23-Sep-2024	580.10	601.05	674.90	601.05	638.00	641.20	651.23	1016347	6618.73	35775	208230	20.49
SRIVASAVI	SM	23-Sep-2024	99.00	102.00	111.60	101.30	109.00	108.30	106.51	81000	86.27	74	67000	82.72
SRM	BE	23-Sep-2024	281.75	285.00	294.00	282.00	288.00	286.60	287.24	47559	136.61	774	-	-
SRPL	EQ	23-Sep-2024	1.16	1.21	1.21	1.19	1.21	1.21	1.21	1773556	21.46	812	1621354	91.42
SSDL	EQ	23-Sep-2024	165.12	168.79	168.79	163.87	164.25	164.42	165.38	357112	590.58	7098	172420	48.28
SSEGL	SM	23-Sep-2024	442.65	442.65	448.00	420.55	420.55	421.65	432.06	177000	764.75	172	119000	67.23
SSFL	SM	23-Sep-2024	265.25	272.00	272.10	270.90	271.50	271.50	271.61	5000	13.58	9	5000	100.00
SSWL	EQ	23-Sep-2024	210.41	212.51	215.61	209.50	210.02	209.98	212.40	312023	662.72	7153	207200	66.41
STANLEY	EQ	23-Sep-2024	490.80	495.05	499.00	490.05	494.90	493.60	493.92	77851	384.52	5031	47711	61.29
STAR	EQ	23-Sep-2024	1286.40	1287.80	1365.85	1278.00	1359.00	1358.90	1326.85	506975	6726.78	32315	375983	74.16
STARCEMENT	EQ	23-Sep-2024	213.02	215.01	216.99	206.68	210.15	209.90	211.92	980267	2077.35	14983	510930	52.12
STARHEALTH	EQ	23-Sep-2024	618.60	610.00	616.80	603.30	610.00	609.85	610.66	527773	3222.90	18913	255348	48.38
STARPAPER	EQ	23-Sep-2024	225.58	229.50	229.50	225.75	228.09	227.68	227.56	11088	25.23	649	6914	62.36
STARTECK	BE	23-Sep-2024	268.55	281.25	281.25	261.30	263.30	263.30	269.27	17965	48.37	34	-	-
STCINDIA	EQ	23-Sep-2024	179.15	181.00	187.40	180.14	183.40	183.38	184.13	148715	273.83	4977	49423	33.23
STEELCAS	EQ	23-Sep-2024	757.90	768.70	784.70	752.05	784.70	776.50	766.79	21633	165.88	1938	13873	64.13
STEELCITY	EQ	23-Sep-2024	101.18	101.70	102.95	99.22	99.30	99.86	101.12	61447	62.14	1025	35350	57.53
STEELXIND	EQ	23-Sep-2024	12.80	12.89	13.05	12.75	12.80	12.79	12.87	3054683	393.09	6551	1762236	57.69
STEL	BE	23-Sep-2024	544.00	544.00	552.10	544.00	552.10	552.10	547.90	2490	13.64	30	-	-
STERTOOLS	EQ	23-Sep-2024	601.00	618.75	634.00	602.00	611.85	611.65	614.31	468701	2879.28	21042	165523	35.32
STLTECH	EQ	23-Sep-2024	127.92	128.10	130.87	128.10	129.00	128.93	129.43	1158571	1499.56	10383	564607	48.73
STOVEKRAFT	EQ	23-Sep-2024	933.30	951.00	951.00	919.25	935.95	939.15	931.29	121869	1134.96	9315	64588	53.00
STYLAMIND	EQ	23-Sep-2024	2021.45	2021.45	2045.15	1993.15	2024.50	2004.20	2010.14	14512	291.71	4645	7829	53.95
STYLEBAAZA	EQ	23-Sep-2024	356.75	361.45	367.50	351.60	360.05	360.40	359.67	542528	1951.29	15219	258959	47.73
STYRENIX	EQ	23-Sep-2024	2453.65	2469.95	2550.00	2458.70	2550.00	2541.55	2511.16	45612	1145.39	7737	26811	58.78
SUBEXLTD	EQ	23-Sep-2024	27.22	27.50	28.08	27.15	27.28	27.27	27.52	4524222	1245.04	9877	1966518	43.47
SUBROS	EQ	23-Sep-2024	765.10	769.55	774.50	757.90	764.00	764.10	763.43	45959	350.87	4571	23899	52.00
SUDARSCHEM	EQ	23-Sep-2024	1022.70	1034.70	1053.00	1021.00	1042.25	1040.60	1039.83	105317	1095.12	11267	50923	48.35
SUKHJITS	EQ	23-Sep-2024	551.90	553.90	562.45	548.00	555.50	552.30	555.07	8290	46.02	1834	3533	42.62
SULA	EQ	23-Sep-2024	484.15	486.00	488.90	483.20	486.50	486.55	486.55	309415	1505.45	12952	190800	61.66
SUMEETINDS	BE	23-Sep-2024	3.79	3.86	3.86	3.86	3.86	3.86	3.86	534361	20.63	165	-	-
SUMICHEM	EQ	23-Sep-2024	558.90	563.00	573.70	553.45	567.80	566.70	564.11	957335	5400.42	35327	450140	47.02
SUMIT	BE	23-Sep-2024	155.70	155.65	155.65	152.58	154.97	154.97	154.70	37531	58.06	107	-	-
SUMMITSEC	EQ	23-Sep-2024	2659.60	2660.05	2757.00	2630.00	2650.05	2650.95	2675.82	11886	318.05	2738	5009	42.14
SUNCLAY	EQ	23-Sep-2024	2395.55	2455.00	2485.00	2275.45	2329.70	2329.65	2355.81	9015	212.38	1629	5315	58.96
SUNDARAM	BE	23-Sep-2024	2.82	2.87	2.96	2.85	2.96	2.96	2.93	546239	16.01	501	-	-
SUNDARMFIN	EQ	23-Sep-2024	5053.30	5050.00	5050.00	4921.00	4980.00	5000.30	4976.66	70763	3521.64	13194	45281	63.99
SUNDARMHLD	EQ	23-Sep-2024	400.20	409.50	409.50	391.00	394.50	393.05	397.03	141697	562.58	8826	78211	55.20
SUNDRMBRAK	BE	23-Sep-2024	1023.55	1070.00	1070.00	975.00	991.00	997.10	1008.45	3266	32.94	199	-	-
SUNDRMFAST	EQ	23-Sep-2024	1422.00	1422.10	1429.50	1382.10	1387.40	1386.05	1393.15	64662	900.84	9943	34807	53.83
SUNFLAG	EQ	23-Sep-2024	213.90	215.85	218.00	211.11	218.00	217.28	215.80	315841	681.59	6636	184261	58.34
SUNLITE	SM	23-Sep-2024	160.10	161.50	161.50	155.05	157.95	157.95	157.75	33600	53.00	26	19200	57.14
SUNPHARMA	EQ	23-Sep-2024	1865.75	1867.00	1875.00	1857.50	1867.00	1862.70	1864.23	812520	15147.26	60570	468789	57.70
SUNTECK	EQ	23-Sep-2024	585.25	591.75	591.75	577.60	578.30	581.45	583.68	443774	2590.20	17421	177414	39.98
SUNTV	EQ	23-Sep-2024	807.20	808.15	823.95	808.05	820.00	820.10	818.22	277876	2273.64	12299	111626	40.17
SUPERHOUSE	EQ	23-Sep-2024	228.48	226.51	231.89	226.32	229.10	230.67	229.69	15532	35.68	725	10781	69.41
SUPERSPIN	EQ	23-Sep-2024	11.87	12.30	12.46	12.13	12.46	12.46	12.38	466015	57.69	1015	304857	65.42
SUPRAJIT	EQ	23-Sep-2024	530.15	538.00	542.00	527.00	529.90	528.95	529.56	112634	596.47	11694	56982	50.59
SUPREMEENG	BE	23-Sep-2024	3.17	3.17	3.21	3.10	3.21	3.21	3.17	973788	30.90	2077	-	-
SUPREMEIND	EQ	23-Sep-2024	5533.50	5533.50	5545.45	5420.00	5445.00	5445.65	5450.90	53605	2921.95	11867	32055	59.80
SUPREMEINF	BZ	23-Sep-2024	91.13	92.95	92.95	92.95	92.95	92.95	92.95	16763	15.58	10	-	-
SUPREMEPWR	ST	23-Sep-2024	230.50	242.00	242.00	240.85	242.00	242.00	241.89	57000	137.87	56	56000	98.25
SUPRIYA	EQ	23-Sep-2024	631.05	634.95	639.55	624.00	628.00	627.70	631.92	258632	1634.34	13893	127691	49.37
SURAJEST	BE	23-Sep-2024	797.25	799.00	805.00	780.00	782.00	786.55	789.52	41251	325.69	763	-	-
SURAJLTD	BE	23-Sep-2024	403.35	418.90	418.90	400.00	414.00	408.50	409.85	1678	6.88	55	-	-
SURANASOL	EQ	23-Sep-2024	44.27	46.20	46.48	45.70	46.48	46.48	46.38	570622	264.68	2057	387130	67.84
SURANAT&P	BE	23-Sep-2024	24.66	24.50	25.39	23.60	23.81	23.78	24.01	245132	58.87	1675	-	-
SURANI	SM	23-Sep-2024	301.00	310.00	310.00	290.00	296.00	296.00	299.29	15600	46.69	59	12200	78.21
SURYALAXMI	EQ	23-Sep-2024	86.66	86.02	94.39	86.02	88.60	88.24	90.78	112952	102.54	1772	64379	57.00
SURYAROSNI	EQ	23-Sep-2024	656.75	663.30	694.50	658.00	690.00	690.80	682.25	623818	4255.99	26787	276545	44.33
SURYODAY	EQ	23-Sep-2024	185.63	185.64	190.20	185.00	189.11	189.84	188.85	539195	1018.28	8359	323985	60.09
SUTLEJTEX	EQ	23-Sep-2024	72.23	72.77	74.25	71.16	71.30	71.56	72.33	287518	207.95	4636	110622	38.47
SUULD	BE	23-Sep-2024	4.96	4.93	5.03	4.85	4.98	4.86	4.93	93279	4.60	274	-	-
SUVEN	EQ	23-Sep-2024	151.95	152.80	153.51	149.00	150.80	150.90	150.87	174510	263.28	2629	99903	57.25
SUVENPHAR	EQ	23-Sep-2024	1215.30	1230.00	1287.90	1222.75	1253.00	1249.20	1250.96	542063	6780.98	42879	197823	36.49
SUVIDHAA	EQ	23-Sep-2024	5.36	5.39	5.62	5.37	5.49	5.51	5.46	154549	8.44	890	114174	73.88
SUYOG	EQ	23-Sep-2024	1572.25	1575.00	1649.00	1575.00	1640.00	1627.95	1614.28	32336	521.99	4528	23127	71.52
SUZLON	EQ	23-Sep-2024	83.45	84.19	84.99	82.70	82.75	82.89	83.24	35307207	29389.89	159641	20563001	58.24
SVLL	BE	23-Sep-2024	266.00	256.00	279.30	256.00	279.30	279.30	274.91	5299	14.57	60	-	-
SVPGLOB	EQ	23-Sep-2024	7.00	7.20	7.20	7.00	7.18	7.08	7.09	59330	4.20	241	41070	69.22
SWANENERGY	EQ	23-Sep-2024	596.05	600.90	604.70	592.20	593.00	593.80	597.17	847709	5062.27	17842	378369	44.63
SWARAJ	SM	23-Sep-2024	283.85	283.85	290.00	280.00	282.00	282.00	284.08	10000	28.41	10	9000	90.00
SWARAJENG	EQ	23-Sep-2024	3298.95	3346.00	3346.00	3270.00	3300.00	3298.20	3298.57	12679	418.23	1518	9153	72.19
SWASTIK	SM	23-Sep-2024	63.50	64.45	65.55	64.05	65.40	65.40	64.75	18000	11.66	15	13200	73.33
SWELECTES	EQ	23-Sep-2024	1238.15	1236.20	1278.80	1220.00	1238.95	1240.40	1248.66	60103	750.48	8431	22632	37.66
SWSOLAR	EQ	23-Sep-2024	720.60	710.00	721.45	684.60	684.60	685.30	692.91	2167437	15018.32	41491	1359911	62.74
SYLVANPLY	SM	23-Sep-2024	101.60	106.50	106.50	100.00	100.70	100.70	102.18	34000	34.74	15	28000	82.35
SYMPHONY	EQ	23-Sep-2024	1592.60	1617.00	1654.40	1600.00	1641.10	1640.35	1627.92	186270	3032.33	25990	89465	48.03
SYNCOMF	EQ	23-Sep-2024	22.71	22.86	23.07	22.00	22.09	22.07	22.22	5963185	1325.19	17771	3118905	52.30
SYNGENE	EQ	23-Sep-2024	909.85	909.85	917.40	890.40	892.95	894.00	900.97	377009	3396.74	26480	99070	26.28
SYNOPTICS	SM	23-Sep-2024	124.25	124.00	128.00	124.00	126.00	126.00	125.69	7800	9.80	13	5400	69.23
SYRMA	EQ	23-Sep-2024	443.05	443.05	452.40	441.25	444.30	444.10	444.58	205633	914.21	11659	91625	44.56
SYSTANGO	SM	23-Sep-2024	250.00	256.00	257.50	252.00	256.95	256.85	254.62	24000	61.11	56	22800	95.00
TAC	SM	23-Sep-2024	734.90	735.00	740.00	719.05	725.00	728.35	730.25	21600	157.73	18	14400	66.67
TAINWALCHM	BE	23-Sep-2024	227.24	232.00	232.00	223.00	228.99	228.99	227.25	926	2.10	19	-	-
TAJGVK	EQ	23-Sep-2024	311.55	313.05	321.00	311.00	319.00	320.35	318.27	123912	394.37	4389	64945	52.41
TAKE	EQ	23-Sep-2024	18.92	19.04	19.86	18.81	19.05	19.02	19.32	253272	48.94	1377	141510	55.87
TALBROAUTO	EQ	23-Sep-2024	340.10	340.10	351.05	335.40	350.00	347.65	344.68	115160	396.93	3641	81414	70.70
TANLA	EQ	23-Sep-2024	939.05	940.00	950.85	937.50	940.00	941.00	943.27	315620	2977.15	24417	144548	45.80
TAPIFRUIT	SM	23-Sep-2024	112.55	116.00	118.00	108.55	116.35	116.35	115.58	4500	5.20	6	3000	66.67
TARACHAND	EQ	23-Sep-2024	364.35	370.00	400.75	368.05	387.00	378.20	387.81	115114	446.42	2264	64055	55.64
TARAPUR	BE	23-Sep-2024	22.56	22.10	22.10	22.10	22.10	22.10	22.10	9743	2.15	109	-	-
TARC	BE	23-Sep-2024	235.41	235.51	246.00	230.00	245.50	244.71	239.98	670958	1610.14	4242	-	-
TARIL	BE	23-Sep-2024	635.55	643.00	667.00	630.00	660.00	663.50	650.60	476473	3099.95	5735	-	-
TARMAT	BE	23-Sep-2024	92.53	87.90	87.90	87.90	87.90	87.90	87.90	22334	19.63	166	-	-
TARSONS	EQ	23-Sep-2024	479.55	479.55	488.20	465.00	471.00	470.50	475.60	44698	212.58	3402	21454	48.00
TASTYBITE	EQ	23-Sep-2024	13310.70	13336.55	13567.00	13200.00	13365.10	13389.45	13391.29	3935	526.95	1709	1883	47.85
TATACHEM	EQ	23-Sep-2024	1025.70	1030.00	1038.30	1026.10	1033.50	1034.10	1034.55	455243	4709.73	16904	182444	40.08
TATACOMM	EQ	23-Sep-2024	1968.00	1978.05	2025.00	1978.05	2010.30	2007.75	2006.64	319324	6407.68	26852	97969	30.68
TATACONSUM	EQ	23-Sep-2024	1216.85	1222.00	1233.65	1210.25	1212.40	1211.55	1217.88	2818001	34319.87	74709	1577801	55.99
TATAELXSI	EQ	23-Sep-2024	7859.40	7885.05	7978.00	7802.30	7834.00	7833.00	7876.84	231866	18263.71	38720	59646	25.72
TATAGOLD	EQ	23-Sep-2024	7.29	7.36	7.38	7.29	7.36	7.36	7.36	3886106	286.08	12388	2744984	70.64
TATAINVEST	EQ	23-Sep-2024	6735.15	6801.95	7244.00	6745.35	6954.40	6945.90	7066.78	171475	12117.76	34618	50600	29.51
TATAMOTORS	EQ	23-Sep-2024	970.85	973.50	979.20	966.05	972.30	971.80	972.23	10254297	99695.68	260064	6156819	60.04
TATAPOWER	EQ	23-Sep-2024	444.15	444.95	460.00	444.50	454.25	454.45	455.04	26480471	120496.69	234871	10775554	40.69
TATASTEEL	EQ	23-Sep-2024	152.02	154.38	154.39	152.80	153.85	153.99	153.57	33281905	51111.94	232550	17948429	53.93
TATATECH	EQ	23-Sep-2024	1114.70	1130.00	1130.00	1101.00	1109.00	1106.70	1117.94	3099891	34654.79	112003	1402737	45.25
TATSILV	EQ	23-Sep-2024	8.74	9.00	9.00	8.60	8.66	8.65	8.72	1797352	156.74	2907	1179462	65.62
TATVA	EQ	23-Sep-2024	987.15	995.00	1016.40	990.00	1005.00	1001.95	1005.37	71670	720.55	6101	41202	57.49
TBI	ST	23-Sep-2024	209.95	209.95	210.00	209.00	209.00	209.00	209.79	6000	12.59	5	6000	100.00
TBOTEK	EQ	23-Sep-2024	1752.55	1775.00	1787.55	1736.75	1748.00	1749.40	1755.72	34823	611.39	5473	22933	65.86
TBZ	EQ	23-Sep-2024	269.50	272.00	282.97	265.41	282.97	282.97	277.30	811060	2249.05	7067	376293	46.40
TCI	EQ	23-Sep-2024	1097.00	1119.00	1124.65	1095.00	1105.85	1102.95	1105.33	34855	385.26	5285	15186	43.57
TCIEXP	EQ	23-Sep-2024	1098.75	1112.80	1117.85	1095.25	1098.35	1099.50	1105.25	20094	222.09	2973	11590	57.68
TCIFINANCE	BE	23-Sep-2024	14.62	15.35	15.35	15.35	15.35	15.35	15.35	25111	3.85	157	-	-
TCL	SM	23-Sep-2024	176.45	176.10	185.00	172.10	179.45	181.05	177.61	112000	198.93	77	92000	82.14
TCLCONS	BE	23-Sep-2024	45.61	44.69	44.69	44.69	44.69	44.69	44.69	1984	0.89	29	-	-
TCPLPACK	EQ	23-Sep-2024	3482.85	3535.40	3595.45	3382.35	3542.55	3585.90	3530.63	15122	533.90	4051	7237	47.86
TCS	EQ	23-Sep-2024	4284.90	4300.00	4309.40	4253.00	4266.05	4268.50	4270.40	1702319	72695.88	169788	1044526	61.36
TDPOWERSYS	EQ	23-Sep-2024	395.30	391.65	395.95	381.25	395.80	394.65	391.30	584898	2288.68	28722	278179	47.56
TEAMLEASE	EQ	23-Sep-2024	3131.05	3131.05	3149.90	3107.00	3134.40	3136.45	3129.14	11910	372.68	3088	6438	54.06
TECH	EQ	23-Sep-2024	44.11	43.57	44.40	43.57	44.30	43.91	43.86	37787	16.57	491	33401	88.39
TECHIN	BE	23-Sep-2024	48.03	48.99	48.99	48.99	48.99	48.99	48.99	8903	4.36	29	-	-
TECHLABS	ST	23-Sep-2024	840.00	840.00	844.90	812.70	825.00	825.00	826.95	5500	45.48	11	5500	100.00
TECHM	EQ	23-Sep-2024	1622.05	1624.95	1631.00	1594.50	1606.20	1607.15	1604.70	1535902	24646.66	75507	879341	57.25
TECHNOE	EQ	23-Sep-2024	1518.50	1520.95	1563.95	1519.95	1535.00	1535.45	1541.95	137519	2120.47	10775	114618	83.35
TECILCHEM	BE	23-Sep-2024	23.66	23.66	23.70	23.66	23.70	23.70	23.70	657	0.16	4	-	-
TEGA	EQ	23-Sep-2024	1860.55	1856.00	1892.00	1834.65	1842.00	1841.60	1854.83	21575	400.18	4845	10439	48.38
TEJASNET	EQ	23-Sep-2024	1220.10	1228.00	1273.00	1228.00	1240.00	1234.30	1244.77	382818	4765.21	22038	193029	50.42
TEMBO	BE	23-Sep-2024	423.30	434.00	443.40	425.05	443.40	443.40	440.10	113887	501.21	1347	-	-
TERASOFT	BE	23-Sep-2024	72.57	74.94	76.19	72.58	76.19	76.19	74.89	35308	26.44	172	-	-
TEXINFRA	EQ	23-Sep-2024	131.52	132.40	133.91	130.10	131.71	132.26	132.46	416273	551.40	5572	209847	50.41
TEXMOPIPES	EQ	23-Sep-2024	75.30	75.00	76.09	74.30	75.51	74.68	75.11	93450	70.19	1264	65333	69.91
TEXRAIL	EQ	23-Sep-2024	224.34	227.00	229.50	223.91	226.00	226.08	226.53	1829965	4145.39	40375	815988	44.59
TFCILTD	EQ	23-Sep-2024	169.83	170.00	177.64	169.99	175.20	174.72	175.46	1404215	2463.79	11661	755791	53.82
TFL	BE	23-Sep-2024	36.74	37.66	38.00	35.20	37.00	37.87	37.17	29373	10.92	155	-	-
TGBHOTELS	EQ	23-Sep-2024	15.26	15.45	15.51	15.13	15.29	15.23	15.34	96110	14.75	435	65272	67.91
TGL	ST	23-Sep-2024	624.90	625.00	630.00	600.00	620.00	625.00	616.41	24000	147.94	19	20400	85.00
THANGAMAYL	EQ	23-Sep-2024	2231.95	2240.00	2374.00	2238.00	2350.00	2336.30	2309.97	199891	4617.42	24559	62146	31.09
THEINVEST	BE	23-Sep-2024	190.02	190.02	199.52	188.05	199.52	197.65	197.50	94232	186.11	657	-	-
THEJO	EQ	23-Sep-2024	2724.20	2749.00	2773.95	2690.00	2735.05	2739.45	2733.22	8753	239.24	1829	5296	60.50
THEMISMED	EQ	23-Sep-2024	285.60	288.00	290.45	274.10	278.65	277.15	280.27	358513	1004.81	9202	197292	55.03
THERMAX	EQ	23-Sep-2024	5345.55	5394.95	5460.00	5213.50	5235.00	5234.20	5298.46	86254	4570.13	18997	34307	39.77
THOMASCOOK	EQ	23-Sep-2024	203.70	209.70	211.60	206.56	209.50	208.90	209.16	467552	977.94	10922	311711	66.67
THOMASCOTT	BE	23-Sep-2024	250.80	254.89	261.99	250.00	253.99	253.79	254.42	13219	33.63	228	-	-
THYROCARE	EQ	23-Sep-2024	821.90	828.95	842.95	812.05	839.00	831.90	830.33	54086	449.09	4007	36327	67.17
TI	EQ	23-Sep-2024	316.20	316.20	316.20	307.00	313.00	312.75	310.93	1129045	3510.50	40153	355511	31.49
TIDEWATER	EQ	23-Sep-2024	2385.65	2428.80	2429.00	2340.00	2342.00	2346.45	2364.58	19274	455.75	4723	9280	48.15
TIIL	EQ	23-Sep-2024	3198.90	3244.70	3274.25	3111.00	3133.00	3126.45	3149.56	23798	749.53	6469	11658	48.99
TIINDIA	EQ	23-Sep-2024	4291.95	4186.05	4293.00	4186.05	4259.35	4283.25	4255.47	184617	7856.33	34406	104879	56.81
TIJARIA	BE	23-Sep-2024	13.87	13.50	13.70	13.22	13.40	13.36	13.38	52507	7.03	146	-	-
TIL	BZ	23-Sep-2024	326.05	334.80	342.35	332.00	342.35	342.35	339.92	7400	25.15	120	-	-
TIMESCAN	SM	23-Sep-2024	77.70	81.00	81.00	77.50	77.50	77.50	78.62	18000	14.15	9	18000	100.00
TIMESGTY	EQ	23-Sep-2024	117.87	123.99	123.99	118.66	119.27	119.91	120.72	4802	5.80	167	2566	53.44
TIMETECHNO	EQ	23-Sep-2024	413.85	416.00	416.55	405.15	406.50	406.95	410.81	1179184	4844.18	22589	344166	29.19
TIMKEN	EQ	23-Sep-2024	3870.25	3875.10	3896.40	3771.00	3786.90	3777.15	3795.76	107215	4069.62	9262	80658	75.23
TIPSFILMS	EQ	23-Sep-2024	538.00	544.00	544.00	531.55	543.70	540.40	538.13	2053	11.05	285	1018	49.59
TIPSINDLTD	EQ	23-Sep-2024	682.50	682.50	689.45	674.80	684.00	680.85	680.03	213455	1451.57	13253	126430	59.23
TIRUMALCHM	EQ	23-Sep-2024	333.90	336.25	339.75	331.35	339.20	338.50	335.77	184896	620.82	6841	85030	45.99
TIRUPATI	SM	23-Sep-2024	749.50	772.00	772.00	767.00	769.50	769.50	769.24	10000	76.92	7	9750	97.50
TIRUPATIFL	BE	23-Sep-2024	35.98	35.26	35.26	35.26	35.26	35.26	35.26	54148	19.09	377	-	-
TITAGARH	EQ	23-Sep-2024	1320.35	1325.10	1338.30	1307.00	1319.00	1317.90	1319.80	490012	6467.20	32681	166304	33.94
TITAN	EQ	23-Sep-2024	3797.20	3797.20	3829.00	3781.00	3814.45	3820.10	3815.58	530107	20226.66	50627	251299	47.41
TMB	EQ	23-Sep-2024	480.85	484.00	485.95	478.30	480.95	480.90	481.03	126715	609.54	4104	77173	60.90
TNIDETF	EQ	23-Sep-2024	98.80	101.75	101.75	97.95	99.48	99.33	99.24	178203	176.85	1249	149093	83.66
TNPETRO	EQ	23-Sep-2024	92.80	93.50	94.50	93.01	93.50	93.44	93.64	169376	158.60	2882	85652	50.57
TNPL	EQ	23-Sep-2024	213.40	215.98	217.00	213.00	213.00	214.05	214.65	120705	259.09	3222	67183	55.66
TNTELE	BE	23-Sep-2024	10.57	10.57	10.94	10.18	10.74	10.53	10.57	48944	5.17	172	-	-
TOKYOPLAST	BE	23-Sep-2024	125.57	123.15	128.00	123.15	126.00	125.62	125.49	10232	12.84	89	-	-
TOLINS	BE	23-Sep-2024	200.14	200.14	209.00	195.55	207.00	206.81	203.38	226860	461.39	6588	-	-
TOP100CASE	EQ	23-Sep-2024	11.08	11.19	11.19	11.08	11.19	11.16	11.14	173580	19.33	704	156652	90.25
TOP10ADD	EQ	23-Sep-2024	99.32	100.94	101.29	99.42	101.29	100.13	99.96	1164566	1164.15	322	1147208	98.51
TORNTPHARM	EQ	23-Sep-2024	3457.80	3477.95	3520.35	3424.75	3460.50	3457.65	3460.24	174672	6044.08	24440	78569	44.98
TORNTPOWER	EQ	23-Sep-2024	1902.05	1909.25	1921.10	1850.00	1860.00	1862.00	1866.51	550984	10284.16	39867	219950	39.92
TOTAL	BE	23-Sep-2024	92.50	92.50	94.00	90.00	92.40	90.47	91.66	10915	10.01	119	-	-
TOUCHWOOD	BE	23-Sep-2024	166.00	166.20	172.00	161.85	170.00	170.59	170.53	3756	6.41	75	-	-
TPHQ	BE	23-Sep-2024	1.46	1.49	1.49	1.44	1.46	1.45	1.46	2521260	36.89	1889	-	-
TPLPLASTEH	BE	23-Sep-2024	111.35	111.58	115.25	111.25	112.00	112.29	113.39	92500	104.88	745	-	-
TRACXN	EQ	23-Sep-2024	92.55	93.15	93.97	91.92	92.49	92.37	92.82	386202	358.47	11517	202751	52.50
TRANSTEEL	SM	23-Sep-2024	68.15	68.85	70.25	68.85	69.35	69.35	69.63	124000	86.35	62	98000	79.03
TREEHOUSE	EQ	23-Sep-2024	19.11	19.12	19.98	19.12	19.26	19.58	19.74	36745	7.25	276	26841	73.05
TREJHARA	BE	23-Sep-2024	281.08	285.00	295.00	283.50	294.75	294.05	291.67	16721	48.77	216	-	-
TREL	EQ	23-Sep-2024	44.50	45.30	45.76	44.61	45.10	45.11	45.17	332882	150.36	2732	195700	58.79
TRENT	EQ	23-Sep-2024	7465.15	7520.95	7645.00	7464.15	7615.20	7623.45	7592.99	510496	38761.93	71803	307678	60.27
TRF	EQ	23-Sep-2024	499.95	500.00	510.00	484.55	505.00	503.40	498.96	20617	102.87	1393	10966	53.19
TRIDENT	EQ	23-Sep-2024	36.09	36.34	36.64	36.12	36.34	36.39	36.40	5395829	1963.93	24996	2462510	45.64
TRIDHYA	SM	23-Sep-2024	32.85	32.60	33.30	32.40	32.40	32.75	32.78	27000	8.85	9	24000	88.89
TRIGYN	BE	23-Sep-2024	113.26	116.00	116.00	112.00	113.90	113.26	113.63	47217	53.65	341	-	-
TRITURBINE	EQ	23-Sep-2024	732.15	735.95	748.00	732.15	737.00	737.30	740.36	452746	3351.94	20369	135625	29.96
TRIVENI	EQ	23-Sep-2024	485.20	486.20	491.60	480.40	483.10	482.70	484.95	469628	2277.47	18980	144226	30.71
TROM	SM	23-Sep-2024	237.60	239.60	239.95	231.30	238.75	238.15	236.58	30000	70.97	25	19200	64.00
TRU	EQ	23-Sep-2024	39.58	39.89	40.13	35.20	37.16	36.73	37.52	2638193	989.89	10566	1317876	49.95
TRUST	ST	23-Sep-2024	242.55	254.00	254.65	232.00	238.00	236.00	245.48	82800	203.26	67	73200	88.41
TTKHLTCARE	EQ	23-Sep-2024	1672.15	1676.25	1692.90	1671.05	1680.00	1678.35	1681.06	6428	108.06	946	3768	58.62
TTKPRESTIG	EQ	23-Sep-2024	902.45	896.00	903.05	880.55	890.00	890.20	887.76	56563	502.14	6037	29660	52.44
TTL	EQ	23-Sep-2024	119.85	120.50	121.50	119.50	121.50	121.14	120.77	15884	19.18	533	9236	58.15
TTML	EQ	23-Sep-2024	86.98	87.35	89.33	86.74	87.00	86.98	87.61	5913377	5180.77	31448	1561134	26.40
TUNWAL	SM	23-Sep-2024	49.00	49.75	49.75	48.65	48.90	48.95	48.94	134000	65.58	66	98000	73.13
TV18BRDCST	EQ	23-Sep-2024	46.06	46.30	46.44	45.29	45.60	45.52	45.82	6059109	2776.24	22991	2833977	46.77
TVSELECT	BE	23-Sep-2024	392.85	393.05	412.45	393.05	412.45	412.45	408.94	19692	80.53	502	-	-
TVSHLTD	EQ	23-Sep-2024	13955.30	13830.20	14074.65	13830.20	14010.00	14027.05	13972.88	4589	641.22	1749	2796	60.93
TVSMOTOR	EQ	23-Sep-2024	2815.60	2832.90	2879.00	2813.45	2848.00	2845.20	2841.20	1352527	38428.00	54360	837791	61.94
TVSSCS	EQ	23-Sep-2024	202.89	205.00	209.80	203.01	208.51	208.68	207.53	2478741	5144.02	38824	1134482	45.77
TVSSRICHAK	EQ	23-Sep-2024	4283.75	4320.20	4347.80	4233.05	4280.00	4267.30	4272.06	4899	209.29	1683	2800	57.15
TVTODAY	EQ	23-Sep-2024	234.85	234.85	236.70	230.85	232.00	231.70	232.48	306189	711.81	6965	199804	65.26
TVVISION	BE	23-Sep-2024	12.86	13.10	13.11	13.10	13.11	13.11	13.11	13013	1.71	23	-	-
UBL	EQ	23-Sep-2024	2089.75	2092.00	2162.90	2074.70	2149.95	2144.05	2132.44	330927	7056.81	33049	116415	35.18
UCAL	EQ	23-Sep-2024	195.43	198.80	209.90	195.55	202.00	202.41	204.31	118488	242.08	4400	47279	39.90
UCOBANK	EQ	23-Sep-2024	47.93	48.00	50.64	48.00	50.30	50.26	49.88	12083132	6026.72	38827	3135624	25.95
UDAICEMENT	EQ	23-Sep-2024	32.20	32.45	32.81	32.00	32.17	32.13	32.23	670132	215.99	4672	395436	59.01
UDS	EQ	23-Sep-2024	383.65	383.70	384.25	373.10	377.05	375.55	378.37	163109	617.16	7094	76659	47.00
UEL	BE	23-Sep-2024	457.15	480.00	480.00	480.00	480.00	480.00	480.00	482	2.31	131	-	-
UFLEX	EQ	23-Sep-2024	743.90	743.90	749.70	737.50	739.90	740.15	742.85	57668	428.38	1433	43956	76.22
UFO	EQ	23-Sep-2024	131.76	132.49	132.90	130.15	132.10	132.25	131.52	72227	94.99	2497	35961	49.79
UGARSUGAR	EQ	23-Sep-2024	86.20	86.00	89.90	85.50	87.50	87.85	88.23	837149	738.63	9951	379213	45.30
UGROCAP	EQ	23-Sep-2024	255.73	257.74	270.00	256.61	264.00	264.36	266.19	665073	1770.36	16644	284622	42.80
UJJIVANSFB	EQ	23-Sep-2024	42.87	43.00	43.26	41.80	42.10	42.04	42.21	19580464	8265.65	115622	12373479	63.19
ULTRACEMCO	EQ	23-Sep-2024	11798.30	11835.00	11998.00	11800.05	11989.95	11962.05	11945.32	279318	33365.42	40813	156950	56.19
UMA	SM	23-Sep-2024	39.65	39.65	39.65	38.00	38.00	38.35	38.89	44000	17.11	11	24000	54.55
UMAEXPORTS	BE	23-Sep-2024	133.23	133.23	135.35	132.00	132.50	132.62	133.36	20254	27.01	233	-	-
UMANGDAIRY	BE	23-Sep-2024	108.76	107.00	107.05	106.58	106.58	106.58	106.74	4834	5.16	86	-	-
UMESLTD	BE	23-Sep-2024	6.51	6.79	6.79	6.21	6.63	6.40	6.51	81191	5.28	213	-	-
UNICHEMLAB	EQ	23-Sep-2024	646.15	651.15	675.00	620.60	638.00	640.95	644.60	78939	508.84	7614	24125	30.56
UNIDT	EQ	23-Sep-2024	250.10	258.85	258.85	253.00	254.95	254.30	255.87	29552	75.61	2885	8509	28.79
UNIECOM	EQ	23-Sep-2024	225.18	226.80	228.00	218.12	219.15	219.10	221.39	1293739	2864.25	19572	575495	44.48
UNIENTER	EQ	23-Sep-2024	182.10	182.80	185.50	178.65	180.06	182.60	182.26	33642	61.32	1165	15301	45.48
UNIHEALTH	SM	23-Sep-2024	151.65	153.00	158.00	153.00	158.00	158.00	154.16	26000	40.08	17	26000	100.00
UNIINFO	EQ	23-Sep-2024	38.68	39.45	39.45	37.75	37.75	38.03	38.31	15870	6.08	616	6556	41.31
UNIONBANK	EQ	23-Sep-2024	123.43	124.40	127.95	122.52	127.40	127.37	126.36	16543781	20904.14	78424	6878610	41.58
UNIPARTS	EQ	23-Sep-2024	485.85	485.85	491.00	485.00	486.00	486.00	486.62	42050	204.62	2087	23897	56.83
UNITDSPR	EQ	23-Sep-2024	1574.15	1585.00	1637.00	1561.15	1636.00	1628.25	1600.62	670632	10734.26	37640	264868	39.50
UNITECH	BZ	23-Sep-2024	10.95	11.49	11.49	11.49	11.49	11.49	11.49	2262424	259.95	1505	-	-
UNITEDPOLY	EQ	23-Sep-2024	114.41	117.00	136.50	116.80	126.99	126.99	129.73	955748	1239.89	11420	209863	21.96
UNITEDTEA	EQ	23-Sep-2024	422.65	424.50	427.55	421.40	425.00	424.60	424.28	1209	5.13	114	689	56.99
UNIVAFOODS	BE	23-Sep-2024	8.79	8.79	8.79	8.79	8.79	8.79	8.79	26265	2.31	9	-	-
UNIVASTU	EQ	23-Sep-2024	211.54	213.00	216.65	200.96	206.60	204.64	204.34	57905	118.32	907	25785	44.53
UNIVCABLES	EQ	23-Sep-2024	699.45	705.00	707.55	678.55	688.00	688.20	690.41	32751	226.12	3364	12961	39.57
UNIVPHOTO	EQ	23-Sep-2024	360.90	361.35	367.70	356.05	358.30	360.10	361.38	1766	6.38	462	860	48.70
UNOMINDA	EQ	23-Sep-2024	1125.75	1125.70	1148.00	1105.80	1138.20	1140.00	1137.30	722139	8212.85	52151	335111	46.41
UPL	EQ	23-Sep-2024	587.10	589.40	593.75	584.05	593.40	592.80	589.89	2106715	12427.21	47863	739116	35.08
URAVI	BE	23-Sep-2024	452.15	468.95	471.00	445.00	464.90	468.25	459.34	3558	16.34	69	-	-
URBAN	SM	23-Sep-2024	431.00	459.00	459.00	440.00	440.50	441.35	451.92	23200	104.85	57	14000	60.34
URJA	EQ	23-Sep-2024	20.68	21.23	21.25	20.60	20.67	20.71	20.87	3448101	719.64	12286	1741851	50.52
USASEEDS	SM	23-Sep-2024	260.00	260.00	260.00	254.00	256.00	257.45	256.16	2100	5.38	7	1500	71.43
USHAMART	EQ	23-Sep-2024	345.05	347.00	356.85	343.25	352.50	351.65	349.81	1155172	4040.96	19698	764715	66.20
USK	BE	23-Sep-2024	58.75	59.50	59.92	59.50	59.92	59.92	59.82	49234	29.45	202	-	-
UTIAMC	EQ	23-Sep-2024	1281.50	1280.50	1299.00	1275.00	1280.00	1287.20	1287.28	153324	1973.71	15060	69800	45.52
UTIBANKETF	EQ	23-Sep-2024	54.90	54.94	55.60	54.15	55.40	55.47	55.43	5134072	2845.64	1191	5040840	98.18
UTINEXT50	EQ	23-Sep-2024	80.18	80.98	81.45	79.92	81.45	81.25	81.03	212061	171.84	1157	137354	64.77
UTINIFTETF	EQ	23-Sep-2024	279.05	280.37	281.28	279.83	280.82	280.99	280.71	10505	29.49	389	8573	81.61
UTISENSETF	EQ	23-Sep-2024	914.11	918.39	924.31	914.16	920.21	920.54	919.27	1256	11.55	162	796	63.38
UTISXN50	EQ	23-Sep-2024	93.41	93.41	94.46	92.50	94.34	94.39	94.19	8519	8.02	185	7641	89.69
UTKARSHBNK	EQ	23-Sep-2024	46.85	48.00	48.00	46.76	46.76	46.83	47.06	2752650	1295.45	19150	1550401	56.32
UTSSAV	SM	23-Sep-2024	204.00	204.00	209.80	199.10	208.00	206.70	205.03	93600	191.91	78	48000	51.28
UTTAMSUGAR	EQ	23-Sep-2024	353.40	357.00	366.20	354.05	359.15	359.65	361.21	438512	1583.96	11589	225368	51.39
UWCSL	SM	23-Sep-2024	129.50	123.50	123.50	123.50	123.50	123.50	123.50	4000	4.94	2	4000	100.00
V2RETAIL	BE	23-Sep-2024	1165.45	1160.00	1223.70	1160.00	1223.70	1223.70	1213.73	60302	731.90	1216	-	-
VADILALIND	EQ	23-Sep-2024	4261.35	4324.00	4324.00	4048.75	4099.00	4088.50	4115.43	39555	1627.86	6396	23554	59.55
VAIBHAVGBL	EQ	23-Sep-2024	306.35	306.40	312.35	306.40	308.30	308.30	309.18	405400	1253.40	11988	144943	35.75
VAISHALI	EQ	23-Sep-2024	192.91	193.00	205.48	193.00	194.99	194.66	199.02	241556	480.75	2287	167622	69.39
VAKRANGEE	EQ	23-Sep-2024	24.98	25.09	25.66	24.53	24.91	24.98	25.13	27835642	6994.39	41144	8842815	31.77
VALIANTLAB	EQ	23-Sep-2024	119.77	119.55	121.99	116.50	118.98	118.69	119.11	107622	128.19	2602	58402	54.27
VALIANTORG	EQ	23-Sep-2024	421.50	447.50	447.50	425.00	428.90	427.80	432.71	72822	315.11	2986	31528	43.29
VARDHACRLC	EQ	23-Sep-2024	59.93	60.49	60.59	59.51	60.40	60.08	60.10	30551	18.36	616	17508	57.31
VARDM-RE	BE	23-Sep-2024	5.21	4.70	6.50	4.70	6.19	5.86	5.76	264147	15.20	498	-	-
VARDMNPOLY	BE	23-Sep-2024	11.79	11.60	12.37	11.60	12.37	12.37	12.21	1557517	190.12	598	-	-
VARROC	EQ	23-Sep-2024	570.00	578.00	578.00	564.15	570.00	566.60	567.40	120335	682.78	8542	54367	45.18
VASCONEQ	EQ	23-Sep-2024	68.16	68.16	68.84	67.02	67.50	67.62	67.84	735086	498.68	6983	394681	53.69
VASWANI	EQ	23-Sep-2024	49.29	50.61	50.61	48.80	49.62	49.26	49.55	123650	61.27	986	60794	49.17
VBL	EQ	23-Sep-2024	654.45	654.45	657.50	648.55	653.50	654.10	653.13	2822389	18433.73	92189	1727238	61.20
VCL	BE	23-Sep-2024	0.80	0.77	0.84	0.77	0.84	0.82	0.82	423886	3.47	369	-	-
VDEAL	SM	23-Sep-2024	138.00	143.00	148.70	140.20	142.00	142.00	143.57	38400	55.13	32	24000	62.50
VEDL	EQ	23-Sep-2024	449.95	453.00	456.25	450.05	453.00	453.10	453.08	5177341	23457.57	47930	2380291	45.98
VEEKAYEM	SM	23-Sep-2024	227.45	235.00	238.80	235.00	238.80	237.20	236.75	7500	17.76	11	7500	100.00
VELS	SM	23-Sep-2024	52.20	52.00	52.00	52.00	52.00	52.00	52.00	1200	0.62	1	1200	100.00
VENKEYS	EQ	23-Sep-2024	2220.10	2226.00	2238.00	2186.00	2196.00	2193.10	2202.44	35663	785.46	4599	20796	58.31
VENUSPIPES	EQ	23-Sep-2024	2229.90	2273.95	2273.95	2194.00	2205.15	2207.05	2212.77	20096	444.68	5042	8567	42.63
VENUSREM	EQ	23-Sep-2024	342.10	343.90	348.45	339.85	342.95	343.40	343.68	28683	98.58	1455	17033	59.38
VERANDA	BE	23-Sep-2024	325.80	325.80	325.80	312.25	319.50	318.20	317.62	71794	228.03	447	-	-
VERITAAS	SM	23-Sep-2024	145.50	146.50	149.50	146.50	149.50	149.50	148.00	2400	3.55	2	2400	100.00
VERTOZ	EQ	23-Sep-2024	31.46	33.03	33.03	32.10	33.03	33.03	32.83	90664559	29761.77	37269	58496735	64.52
VESUVIUS	EQ	23-Sep-2024	5374.70	5430.00	5975.00	5330.00	5920.00	5889.30	5757.61	137952	7942.74	35004	42851	31.06
VETO	BE	23-Sep-2024	152.47	156.90	157.00	150.00	154.01	154.64	153.27	60578	92.85	529	-	-
VGUARD	EQ	23-Sep-2024	449.80	456.10	456.10	444.05	444.95	446.25	447.98	488000	2186.16	26022	228308	46.78
VHL	EQ	23-Sep-2024	3953.30	3975.75	4215.00	3952.25	4152.45	4184.25	4124.04	3320	136.92	796	2521	75.93
VHLTD	BE	23-Sep-2024	134.25	134.99	140.00	134.99	136.01	136.55	138.11	24994	34.52	166	-	-
VIDHIING	EQ	23-Sep-2024	444.40	440.10	451.00	440.05	445.00	445.75	447.74	24837	111.21	1184	20723	83.44
VIESL	ST	23-Sep-2024	188.85	190.10	191.25	180.00	185.00	185.10	186.39	154400	287.79	167	146400	94.82
VIJAYA	EQ	23-Sep-2024	896.75	892.00	924.00	892.00	907.40	906.80	910.10	91060	828.74	9402	34800	38.22
VIJIFIN	BE	23-Sep-2024	2.42	2.43	2.46	2.43	2.46	2.46	2.46	67464	1.66	70	-	-
VIKASECO	EQ	23-Sep-2024	3.53	3.56	3.65	3.52	3.64	3.64	3.59	7211734	259.00	7266	3568460	49.48
VIKASLIFE	EQ	23-Sep-2024	4.48	4.53	4.53	4.40	4.42	4.41	4.44	8109548	360.04	9764	4981335	61.43
VILAS	ST	23-Sep-2024	399.80	408.00	408.00	380.00	387.75	384.60	391.63	107000	419.05	87	105000	98.13
VIMTALABS	EQ	23-Sep-2024	563.65	564.00	574.90	559.00	565.00	569.85	564.86	109587	619.01	5026	62185	56.74
VINATIORGA	EQ	23-Sep-2024	1959.60	1959.60	1973.20	1932.15	1933.00	1935.30	1945.71	22032	428.68	4143	11470	52.06
VINDHYATEL	EQ	23-Sep-2024	2351.50	2444.00	2469.00	2400.00	2429.90	2425.15	2434.86	42642	1038.27	7098	22019	51.64
VINEETLAB	EQ	23-Sep-2024	59.14	59.10	59.97	58.11	58.51	58.70	58.74	19133	11.24	553	12502	65.34
VINNY	BE	23-Sep-2024	4.18	4.18	4.27	4.02	4.15	4.08	4.12	435437	17.93	1172	-	-
VINSYS	SM	23-Sep-2024	348.00	353.75	353.75	346.00	346.00	346.45	348.50	19000	66.21	25	16000	84.21
VINYAS	ST	23-Sep-2024	789.15	790.00	809.00	770.00	772.00	777.25	789.95	21000	165.89	97	19800	94.29
VINYLINDIA	EQ	23-Sep-2024	410.25	415.00	417.20	410.75	415.80	414.90	413.65	33122	137.01	2140	24605	74.29
VIPCLOTHNG	BE	23-Sep-2024	43.46	43.99	45.63	42.99	45.63	45.58	44.79	589434	263.99	803	-	-
VIPIND	EQ	23-Sep-2024	498.80	502.80	564.80	502.80	555.50	556.85	541.86	10662239	57774.56	182973	2279188	21.38
VIPULLTD	BE	23-Sep-2024	34.56	35.85	35.85	32.86	34.60	34.56	34.82	634710	221.01	591	-	-
VIRINCHI	EQ	23-Sep-2024	33.94	34.09	34.85	33.89	33.92	33.95	34.17	727375	248.54	3146	451635	62.09
VISAKAIND	EQ	23-Sep-2024	106.42	107.75	109.00	106.21	108.00	107.52	107.63	190050	204.54	3241	94803	49.88
VISAMAN	SM	23-Sep-2024	43.00	41.25	42.65	41.00	42.65	42.65	41.24	24000	9.90	8	21000	87.50
VISASTEEL	BE	23-Sep-2024	29.76	31.24	31.24	28.27	31.24	31.24	30.79	124974	38.49	254	-	-
VISESHINFO	BZ	23-Sep-2024	0.44	0.43	0.45	0.41	0.41	0.41	0.42	10595663	44.58	5022	-	-
VISHNU	EQ	23-Sep-2024	396.20	393.00	407.45	393.00	399.00	398.80	400.73	71786	287.67	3674	39736	55.35
VISHNUINFR	SM	23-Sep-2024	342.75	343.00	349.00	341.30	344.50	343.80	345.96	8500	29.41	16	2500	29.41
VISHWARAJ	EQ	23-Sep-2024	18.78	18.97	19.22	17.98	18.61	18.24	18.64	3871178	721.74	8823	1891224	48.85
VISHWAS	SM	23-Sep-2024	80.80	80.00	80.00	77.40	79.50	79.40	78.86	9600	7.57	6	8000	83.33
VITAL	ST	23-Sep-2024	75.70	76.50	77.75	74.50	76.25	76.25	75.68	18000	13.62	14	18000	100.00
VIVIANA	ST	23-Sep-2024	848.00	848.00	870.00	848.00	870.00	870.00	856.00	1500	12.84	3	1500	100.00
VIVIDHA	EQ	23-Sep-2024	1.13	1.18	1.18	1.09	1.11	1.10	1.14	1717782	19.56	1413	1230317	71.62
VLEGOV	EQ	23-Sep-2024	138.25	133.00	140.14	133.00	136.24	137.21	138.25	2178969	3012.44	8226	1525570	70.01
VLINFRA	SM	23-Sep-2024	78.20	78.00	79.50	77.95	79.00	79.10	78.86	39000	30.76	13	33000	84.62
VLSFINANCE	EQ	23-Sep-2024	384.35	384.30	397.50	384.30	396.50	396.40	393.68	57923	228.03	3632	30650	52.92
VMARCIND	SM	23-Sep-2024	388.00	398.70	407.40	391.05	407.40	407.40	405.17	47000	190.43	43	24000	51.06
VMART	EQ	23-Sep-2024	3698.55	3725.00	4020.00	3724.95	3995.00	3987.70	3961.26	130944	5187.03	18615	33668	25.71
VOLTAMP	EQ	23-Sep-2024	13575.80	13779.35	13780.00	13479.95	13522.20	13660.70	13598.49	9403	1278.67	4269	4646	49.41
VOLTAS	EQ	23-Sep-2024	1928.40	1930.95	1932.00	1878.70	1885.90	1882.45	1894.15	1306087	24739.29	53547	707596	54.18
VPRPL	EQ	23-Sep-2024	231.01	232.50	235.24	230.01	232.00	231.89	232.63	430553	1001.61	8872	195940	45.51
VR	SM	23-Sep-2024	354.00	328.00	335.00	327.00	335.00	335.00	330.00	4800	15.84	3	4800	100.00
VRAJ	EQ	23-Sep-2024	246.53	248.00	268.90	246.90	262.02	263.05	261.98	1400173	3668.19	40584	498020	35.57
VRLLOG	EQ	23-Sep-2024	585.80	595.40	610.45	584.05	593.50	591.20	595.46	146045	869.63	10501	50561	34.62
VSCL	SM	23-Sep-2024	67.60	70.95	70.95	64.25	64.25	64.25	68.26	525000	358.35	67	342000	65.14
VSSL	EQ	23-Sep-2024	285.60	285.60	289.40	283.05	284.00	283.55	285.75	23891	68.27	1751	11143	46.64
VSTIND	EQ	23-Sep-2024	449.75	424.75	429.00	415.30	417.40	416.75	419.63	1520915	6382.26	39911	707402	46.51
VSTL	EQ	23-Sep-2024	252.00	265.00	268.00	256.30	260.60	261.00	261.64	119734	313.28	1755	73293	61.21
VSTTILLERS	EQ	23-Sep-2024	4433.70	4468.50	4794.00	4405.00	4590.00	4622.60	4653.46	58947	2743.08	13579	29758	50.48
VTL	EQ	23-Sep-2024	478.15	479.95	482.65	472.00	473.70	473.10	475.13	211332	1004.09	9425	112135	53.06
WABAG	EQ	23-Sep-2024	1518.70	1499.80	1514.30	1472.50	1489.00	1488.70	1493.29	328920	4911.73	37476	173360	52.71
WALCHANNAG	EQ	23-Sep-2024	315.25	315.25	325.50	306.45	318.25	320.00	316.30	558182	1765.56	10164	171517	30.73
WALPAR	SM	23-Sep-2024	49.75	49.10	49.85	47.60	48.80	48.20	48.39	28000	13.55	14	22000	78.57
WANBURY	BE	23-Sep-2024	278.79	289.80	290.20	275.50	277.00	276.66	282.64	213479	603.38	1242	-	-
WEALTH	BE	23-Sep-2024	1262.40	1298.00	1324.00	1261.25	1300.00	1307.45	1299.41	9884	128.43	716	-	-
WEBELSOLAR	BE	23-Sep-2024	1016.90	1014.00	1016.60	981.70	994.00	993.25	998.57	103489	1033.41	4083	-	-
WEIZMANIND	BE	23-Sep-2024	125.40	126.00	129.00	121.00	124.45	124.45	124.34	13120	16.31	167	-	-
WEL	EQ	23-Sep-2024	1527.05	1525.00	1558.30	1470.10	1534.80	1537.50	1528.17	57344	876.31	5353	22415	39.09
WELCORP	EQ	23-Sep-2024	657.75	700.00	700.00	658.85	692.00	690.85	684.46	1097663	7513.03	24240	505020	46.01
WELENT	EQ	23-Sep-2024	572.10	574.05	587.60	571.50	585.00	585.45	581.33	181507	1055.16	9779	115362	63.56
WELINV	EQ	23-Sep-2024	959.05	992.45	1015.00	965.00	1005.00	1007.60	1003.46	903	9.06	92	693	76.74
WELSPUNLIV	EQ	23-Sep-2024	171.72	173.45	175.30	171.01	173.90	173.63	173.78	3751779	6519.70	43826	1943519	51.80
WENDT	EQ	23-Sep-2024	14484.35	14490.50	15000.00	14490.05	14900.00	14972.60	14861.40	267	39.68	193	172	64.42
WESTLIFE	EQ	23-Sep-2024	876.10	870.00	882.00	868.00	880.00	875.40	873.13	43255	377.67	3421	22249	51.44
WEWIN	BE	23-Sep-2024	70.01	70.00	71.41	70.00	71.00	71.00	70.26	7384	5.19	26	-	-
WHEELS	EQ	23-Sep-2024	780.20	795.00	806.95	768.00	803.00	802.60	789.06	47411	374.10	4411	25673	54.15
WHIRLPOOL	EQ	23-Sep-2024	2062.30	2062.35	2100.00	2029.60	2042.00	2039.00	2062.84	42388	874.40	6866	18396	43.40
WILLAMAGOR	EQ	23-Sep-2024	37.19	37.21	37.82	35.82	36.40	36.05	36.33	68495	24.88	331	62122	90.70
WINDLAS	EQ	23-Sep-2024	879.45	872.80	880.70	853.30	868.00	864.90	864.35	34385	297.21	3824	17435	50.71
WINDMACHIN	EQ	23-Sep-2024	201.55	202.90	211.40	202.89	207.00	205.87	207.23	226990	470.39	2460	144395	63.61
WINSOL	SM	23-Sep-2024	312.60	314.65	322.80	314.65	318.50	319.70	320.07	25600	81.94	16	16000	62.50
WINSOME	BE	23-Sep-2024	4.13	4.04	4.20	4.04	4.10	4.14	4.14	290345	12.02	119	-	-
WIPL	BE	23-Sep-2024	197.96	191.00	200.00	189.10	199.90	199.72	191.74	4280	8.21	64	-	-
WIPRO	EQ	23-Sep-2024	539.10	539.10	540.40	532.00	533.00	534.90	534.82	4272145	22848.07	73277	1629470	38.14
WOCKPHARMA	BE	23-Sep-2024	1032.55	1033.80	1044.00	1005.10	1012.00	1008.00	1020.58	143662	1466.19	3476	-	-
WOMANCART	ST	23-Sep-2024	290.00	303.90	303.90	303.90	303.90	303.90	303.90	1600	4.86	1	1600	100.00
WONDERLA	EQ	23-Sep-2024	880.40	885.00	909.00	874.85	905.00	899.70	890.50	103477	921.46	9059	59676	57.67
WORTH	EQ	23-Sep-2024	157.01	157.35	161.99	152.01	152.01	152.91	155.55	55572	86.44	1498	33602	60.47
WSI	EQ	23-Sep-2024	152.84	156.75	156.80	152.33	154.60	154.32	154.19	126119	194.46	2801	81364	64.51
WSTCSTPAPR	EQ	23-Sep-2024	625.30	629.00	633.25	620.00	624.50	622.10	627.01	71589	448.87	7328	39800	55.60
WTICAB	SM	23-Sep-2024	279.15	280.00	294.10	280.00	290.00	289.60	289.61	41000	118.74	41	31000	75.61
XCHANGING	EQ	23-Sep-2024	119.22	119.99	120.86	119.06	120.01	119.85	119.88	129895	155.72	3003	63777	49.10
XELPMOC	EQ	23-Sep-2024	121.44	121.00	124.77	121.00	121.50	121.91	122.80	15731	19.32	550	10758	68.39
XPROINDIA	EQ	23-Sep-2024	1133.60	1111.05	1155.00	1111.05	1142.00	1143.45	1141.51	21313	243.29	2373	14079	66.06
XTGLOBAL	EQ	23-Sep-2024	41.63	42.95	49.95	42.01	49.95	49.95	48.83	388146	189.55	2994	289469	74.58
YAARI	BE	23-Sep-2024	11.92	12.25	12.25	11.36	11.80	11.83	11.90	116872	13.91	277	-	-
YASHO	EQ	23-Sep-2024	1971.40	1960.00	1990.45	1925.05	1933.00	1937.70	1957.88	10493	205.44	1751	6340	60.42
YASHOPTICS	SM	23-Sep-2024	92.95	93.25	93.25	91.50	92.40	92.45	92.32	62400	57.61	37	59200	94.87
YATHARTH	EQ	23-Sep-2024	559.95	570.00	586.45	561.20	573.00	572.95	575.55	643642	3704.46	29177	333656	51.84
YATRA	EQ	23-Sep-2024	135.10	135.10	136.19	133.01	134.00	133.70	134.07	128228	171.92	4161	63425	49.46
YCCL	SM	23-Sep-2024	23.60	23.60	24.00	23.55	23.55	23.55	23.72	9000	2.13	3	9000	100.00
YESBANK	EQ	23-Sep-2024	23.00	23.19	23.19	22.90	22.96	22.93	23.02	75716167	17429.04	103173	33259894	43.93
YUDIZ	ST	23-Sep-2024	59.95	60.00	61.00	58.05	59.50	59.50	59.54	10400	6.19	13	10400	100.00
YUKEN	EQ	23-Sep-2024	1211.10	1220.00	1229.00	1201.30	1208.00	1208.65	1213.81	11248	136.53	1089	9647	85.77
ZAGGLE	EQ	23-Sep-2024	443.30	446.70	453.75	439.40	444.35	446.05	446.28	1112511	4964.94	15529	512635	46.08
ZEAL	SM	23-Sep-2024	187.00	188.05	189.80	180.00	183.50	182.50	185.14	22200	41.10	35	15600	70.27
ZEEL	EQ	23-Sep-2024	128.16	129.11	130.19	127.05	127.55	127.35	128.32	9781685	12552.19	59192	4854850	49.63
ZEELEARN	BE	23-Sep-2024	8.82	8.81	9.23	8.51	8.99	8.98	8.94	935562	83.68	1273	-	-
ZEEMEDIA	EQ	23-Sep-2024	13.01	13.01	14.45	12.92	14.02	14.09	14.00	23320505	3265.04	26762	11635049	49.89
ZENITHDRUG	SM	23-Sep-2024	126.40	126.40	128.90	119.30	119.40	120.60	122.87	137600	169.07	81	108800	79.07
ZENITHEXPO	BE	23-Sep-2024	276.80	289.60	289.60	265.55	279.90	279.90	277.68	378	1.05	21	-	-
ZENITHSTL	BE	23-Sep-2024	11.27	11.04	11.04	11.04	11.04	11.04	11.04	60335	6.66	144	-	-
ZENSARTECH	EQ	23-Sep-2024	724.10	737.30	737.30	716.15	719.55	719.90	722.98	402766	2911.90	19272	181910	45.17
ZENTEC	EQ	23-Sep-2024	1703.95	1720.00	1731.00	1687.00	1699.00	1696.05	1700.18	179246	3047.50	20863	109253	60.95
ZFCVINDIA	EQ	23-Sep-2024	16209.55	16210.00	16384.95	16121.95	16365.00	16346.05	16264.80	5368	873.09	1308	4449	82.88
ZIMLAB	EQ	23-Sep-2024	111.40	111.40	112.59	109.00	109.45	109.69	110.57	141899	156.89	2855	91193	64.27
ZODIAC	BE	23-Sep-2024	603.85	603.85	629.00	578.60	617.00	600.05	613.80	26941	165.36	1262	-	-
ZODIACLOTH	BE	23-Sep-2024	128.41	132.00	132.00	123.85	128.58	128.60	127.40	20961	26.70	162	-	-
ZOMATO	EQ	23-Sep-2024	290.50	292.00	298.25	290.55	297.35	297.00	294.69	48761823	143697.72	346300	19709127	40.42
ZOTA	EQ	23-Sep-2024	660.35	659.80	665.00	650.20	659.00	656.50	658.00	33094	217.76	3024	12807	38.70
ZTECH	SM	23-Sep-2024	330.55	346.95	347.05	346.95	347.05	347.05	347.04	118800	412.28	51	114000	95.96
ZUARI	EQ	23-Sep-2024	196.88	197.00	199.00	195.55	197.45	196.55	197.56	87733	173.32	3423	41919	47.78
ZUARIIND	EQ	23-Sep-2024	361.85	361.95	377.50	361.65	370.00	371.10	370.64	86132	319.24	3430	38402	44.59
ZYDUSLIFE	EQ	23-Sep-2024	1054.60	1062.80	1063.20	1047.65	1053.15	1055.25	1054.82	858221	9052.68	58010	396552	46.21
ZYDUSWELL	EQ	23-Sep-2024	2080.65	2094.00	2124.35	2064.05	2070.60	2080.30	2088.49	21153	441.78	5208	10412	49.22