nse-sec-bhavdata-full-2024-10-08.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	08-Oct-2024	109.00	110.00	110.00	109.00	109.58	109.60	109.70	4971	5.45	19	4971	100.00
20MICRONS	EQ	08-Oct-2024	265.45	265.00	278.25	257.60	274.10	270.80	269.20	255259	687.15	6195	123677	48.45
21STCENMGM	BE	08-Oct-2024	98.68	96.70	100.65	96.70	100.65	100.65	97.34	63836	62.14	305	-	-
360ONE	EQ	08-Oct-2024	963.80	965.00	984.45	953.40	978.95	976.55	969.06	846742	8205.45	48686	586076	69.22
3IINFOLTD	EQ	08-Oct-2024	29.67	29.67	30.50	29.67	30.30	30.12	30.18	825642	249.16	3835	413183	50.04
3MINDIA	EQ	08-Oct-2024	33819.05	33943.00	34150.10	33599.95	34150.10	33919.60	33806.26	3648	1233.25	1594	2293	62.86
3PLAND	BE	08-Oct-2024	37.07	38.80	38.80	35.53	38.59	37.40	37.27	2980	1.11	44	-	-
574GS2026	GS	08-Oct-2024	99.65	99.65	99.65	99.65	99.65	99.65	99.65	100	0.10	1	100	100.00
5PAISA	EQ	08-Oct-2024	507.65	510.00	529.85	505.05	529.30	527.80	519.89	57199	297.37	3048	17965	31.41
610GS2031	GS	08-Oct-2024	97.90	96.15	96.15	93.00	93.00	93.00	94.58	2	0.00	2	1	50.00
63MOONS	EQ	08-Oct-2024	370.35	366.00	389.00	351.00	380.00	382.60	375.12	592743	2223.51	14026	160488	27.08
654GS2032	GS	08-Oct-2024	99.51	99.50	100.20	99.50	100.20	100.19	100.20	12501	12.53	4	12501	100.00
667GS2035	GS	08-Oct-2024	99.32	100.50	100.50	100.50	100.50	100.50	100.50	2	0.00	1	2	100.00
667GS2050	GS	08-Oct-2024	96.50	99.00	99.00	97.75	97.75	97.75	98.35	2086	2.05	3	2086	100.00
676GS2061	GS	08-Oct-2024	102.41	99.50	99.51	99.50	99.51	99.51	99.50	1001	1.00	2	1001	100.00
695GS2061	GS	08-Oct-2024	101.77	101.77	101.77	101.77	101.77	101.77	101.77	100	0.10	1	100	100.00
699GS2026	GS	08-Oct-2024	103.60	103.10	103.10	103.10	103.10	103.10	103.10	100	0.10	1	100	100.00
699GS2051	GS	08-Oct-2024	102.50	102.50	102.80	100.50	102.80	102.80	102.07	12248	12.50	6	12246	99.98
702GS2027	GS	08-Oct-2024	102.47	102.47	103.34	102.47	103.34	103.34	102.68	18902	19.41	13	18901	99.99
702GS2031	GS	08-Oct-2024	104.00	103.50	103.75	101.55	103.75	103.75	101.98	6615	6.75	12	6515	98.49
704GS2029	GS	08-Oct-2024	102.50	102.50	102.80	102.50	102.80	102.80	102.62	300	0.31	3	300	100.00
706GS2028	GS	08-Oct-2024	103.90	103.90	103.90	103.90	103.90	103.90	103.90	250	0.26	1	250	100.00
710GS2029	GS	08-Oct-2024	104.26	105.05	105.05	103.20	104.50	104.50	104.66	15891	16.63	16	13781	86.72
716GS2050	GS	08-Oct-2024	101.51	101.40	103.40	101.40	103.40	103.40	101.95	275	0.28	2	275	100.00
718GS2033	GS	08-Oct-2024	102.70	102.50	103.49	102.50	103.00	103.00	103.02	20900	21.53	8	15384	73.61
718GS2037	GS	08-Oct-2024	103.72	103.75	104.00	103.75	104.00	103.98	103.90	58600	60.88	23	38100	65.02
71GS2034	GS	08-Oct-2024	103.00	102.25	102.25	102.00	102.00	102.10	102.18	5602	5.72	19	5602	100.00
723GS2039	GS	08-Oct-2024	106.06	106.06	106.07	106.06	106.06	106.06	106.06	200	0.21	3	200	100.00
725GS2063	GS	08-Oct-2024	105.25	105.50	105.99	105.50	105.75	105.75	105.79	16654	17.62	12	16624	99.82
726GS2032	GS	08-Oct-2024	103.58	102.60	104.18	102.60	103.46	103.52	103.53	130929	135.55	70	126050	96.27
726GS2033	GS	08-Oct-2024	104.25	103.30	103.30	103.30	103.30	103.30	103.30	28800	29.75	3	28800	100.00
727GS2026	GS	08-Oct-2024	104.00	101.10	101.10	100.50	101.00	101.00	101.03	946	0.96	9	946	100.00
732GS2030	GS	08-Oct-2024	104.44	104.00	105.79	104.00	105.00	105.00	105.07	12100	12.71	9	12100	100.00
733GS2026	GS	08-Oct-2024	104.01	103.86	104.40	103.86	104.08	104.07	104.09	18229	18.98	19	17818	97.75
734GS2064	GS	08-Oct-2024	107.90	107.90	108.40	107.90	108.00	108.00	108.27	41300	44.72	6	41300	100.00
737GS2028	GS	08-Oct-2024	104.41	104.41	104.50	104.17	104.27	104.27	104.42	3402	3.55	8	3402	100.00
738GS2027	GS	08-Oct-2024	103.56	103.50	104.09	103.50	103.65	103.71	103.63	45131	46.77	23	40031	88.70
73GS2053	GS	08-Oct-2024	106.66	107.35	107.35	106.61	106.73	106.77	106.90	18000	19.24	24	17500	97.22
741GS2036	GS	08-Oct-2024	106.48	106.50	106.50	106.10	106.50	106.49	106.50	50000	53.25	10	50000	100.00
746GS2073	GS	08-Oct-2024	109.99	109.98	111.49	109.98	111.49	111.49	110.10	201	0.22	4	201	100.00
74GS2062	GS	08-Oct-2024	104.65	108.60	108.60	108.60	108.60	108.60	108.60	4	0.00	1	4	100.00
754GS2036	GS	08-Oct-2024	107.74	107.55	108.43	107.55	108.10	108.13	108.20	311000	336.51	127	304858	98.03
824GS2027	GS	08-Oct-2024	102.50	105.07	105.07	105.07	105.07	105.07	105.07	2	0.00	1	2	100.00
92GS2030	GS	08-Oct-2024	112.84	112.84	114.30	112.50	114.30	114.19	113.71	31845	36.21	15	31845	100.00
A2ZINFRA	BE	08-Oct-2024	16.17	15.94	16.97	15.80	16.97	16.97	16.60	188835	31.35	235	-	-
AAATECH	EQ	08-Oct-2024	118.78	117.00	124.60	115.00	122.30	122.87	120.56	51997	62.69	1140	25454	48.95
AADHARHFC	EQ	08-Oct-2024	428.15	430.00	470.95	425.20	451.50	449.05	452.82	2878166	13032.99	61948	582874	20.25
AAKASH	EQ	08-Oct-2024	10.92	10.47	11.46	10.47	11.46	11.45	11.18	191039	21.35	822	172088	90.08
AAREYDRUGS	BE	08-Oct-2024	63.71	61.25	63.29	60.52	63.00	62.56	61.82	37134	22.96	295	-	-
AARON	EQ	08-Oct-2024	252.75	252.75	264.85	251.05	253.15	254.35	258.43	16394	42.37	2038	3187	19.44
AARTECH	EQ	08-Oct-2024	64.93	64.02	69.50	63.20	66.48	67.47	66.89	209176	139.92	2851	101970	48.75
AARTIDRUGS	EQ	08-Oct-2024	509.40	510.60	517.35	502.30	515.50	516.10	512.21	89470	458.28	5587	36145	40.40
AARTIIND	EQ	08-Oct-2024	530.95	526.35	541.20	526.25	539.50	537.85	535.52	995912	5333.33	38295	309212	31.05
AARTIPHARM	EQ	08-Oct-2024	590.45	585.05	609.60	581.85	602.50	602.80	599.81	131277	787.41	8548	72781	55.44
AARTISURF	BE	08-Oct-2024	778.85	795.00	805.00	770.00	804.90	796.85	789.00	15487	122.19	566	-	-
AARTISURF	P1	08-Oct-2024	244.00	197.50	197.50	197.50	197.50	197.50	197.50	13	0.03	3	13	100.00
AARVEEDEN	BE	08-Oct-2024	48.10	48.10	49.00	48.10	49.00	49.00	48.76	9254	4.51	41	-	-
AARVI	EQ	08-Oct-2024	131.87	129.25	136.31	129.25	134.00	133.44	133.53	9506	12.69	679	2968	31.22
AATMAJ	SM	08-Oct-2024	25.95	25.75	26.90	25.75	26.90	26.90	26.58	12000	3.19	6	10000	83.33
AAVAS	EQ	08-Oct-2024	1727.30	1729.00	1752.90	1705.00	1745.00	1741.80	1731.35	124412	2154.00	19364	66425	53.39
ABAN	EQ	08-Oct-2024	69.89	71.38	71.49	68.10	68.99	68.95	69.59	120588	83.91	1773	65600	54.40
ABB	EQ	08-Oct-2024	7758.30	7769.95	8177.00	7745.05	8111.30	8154.65	8036.29	190857	15337.83	31761	77886	40.81
ABBOTINDIA	EQ	08-Oct-2024	28034.75	28034.75	28639.75	27958.75	28600.10	28551.25	28444.13	13879	3947.76	7839	5730	41.29
ABCAPITAL	EQ	08-Oct-2024	225.16	225.00	227.35	221.60	223.99	223.83	224.60	3647716	8192.86	38358	1410444	38.67
ABCOTS	ST	08-Oct-2024	496.50	471.70	471.70	471.70	471.70	471.70	471.70	500	2.36	1	500	100.00
ABDL	EQ	08-Oct-2024	308.30	309.90	329.00	304.60	326.15	327.25	319.90	970741	3105.42	12936	552303	56.89
ABFRL	EQ	08-Oct-2024	322.90	323.30	334.85	318.80	334.05	333.65	329.06	3054925	10052.40	28479	1051400	34.42
ABINFRA	SM	08-Oct-2024	86.00	86.00	89.00	85.00	86.00	86.00	86.20	20000	17.24	10	20000	100.00
ABMINTLLTD	BE	08-Oct-2024	55.10	52.41	56.60	52.34	55.10	55.10	52.92	396	0.21	18	-	-
ABSLAMC	EQ	08-Oct-2024	678.55	679.50	690.00	667.55	689.40	683.65	681.91	349574	2383.79	28662	180758	51.71
ABSLBANETF	EQ	08-Oct-2024	51.46	51.98	53.00	51.05	53.00	51.89	51.85	54803	28.42	452	40040	73.06
ABSLLIQUID	EQ	08-Oct-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	5972	59.72	33	5067	84.85
ABSLNN50ET	EQ	08-Oct-2024	76.87	79.20	79.20	74.87	77.39	77.34	76.71	50903	39.05	644	44953	88.31
ABSLPSE	EQ	08-Oct-2024	10.63	10.89	10.89	10.41	10.88	10.79	10.68	251198	26.83	1481	165471	65.87
ABSMARINE	SM	08-Oct-2024	250.85	251.85	259.00	251.85	258.00	257.35	256.01	20000	51.20	19	16000	80.00
ACC	EQ	08-Oct-2024	2349.05	2340.00	2393.20	2332.00	2388.20	2385.80	2367.94	183919	4355.10	23159	67555	36.73
ACCELYA	EQ	08-Oct-2024	1620.10	1632.35	1697.00	1620.05	1695.00	1674.75	1651.69	32926	543.84	2863	14724	44.72
ACCENTMIC	SM	08-Oct-2024	270.50	270.00	279.95	270.00	279.90	279.25	276.57	12500	34.57	23	9000	72.00
ACCURACY	BE	08-Oct-2024	9.89	9.70	10.37	9.45	10.34	10.24	10.04	143631	14.42	632	-	-
ACE	EQ	08-Oct-2024	1282.10	1280.70	1295.70	1262.00	1290.00	1285.10	1277.79	235387	3007.74	29597	108165	45.95
ACEINTEG	EQ	08-Oct-2024	34.40	34.41	34.41	32.64	33.06	33.36	33.45	47452	15.87	768	19671	41.45
ACI	EQ	08-Oct-2024	677.65	677.00	699.00	665.55	693.80	690.05	685.98	308405	2115.60	19443	117024	37.94
ACL	EQ	08-Oct-2024	89.10	89.10	90.85	86.05	88.30	86.94	88.10	173276	152.66	2625	114322	65.98
ACLGATI	EQ	08-Oct-2024	104.20	104.20	108.00	103.12	107.70	106.80	106.13	642199	681.57	4939	301097	46.89
ACSAL	ST	08-Oct-2024	125.15	125.15	125.15	119.20	119.50	119.50	120.18	24000	28.84	8	24000	100.00
ADANIENSOL	EQ	08-Oct-2024	934.20	931.00	1010.00	915.00	1008.20	1007.30	982.62	4982440	48958.35	177876	1674077	33.60
ADANIENT	EQ	08-Oct-2024	3018.00	3018.50	3170.00	2994.85	3166.95	3160.70	3110.96	1776511	55266.54	98514	649697	36.57
ADANIGREEN	EQ	08-Oct-2024	1752.45	1751.00	1822.00	1725.55	1812.70	1813.85	1787.51	752389	13448.99	48663	286293	38.05
ADANIPORTS	EQ	08-Oct-2024	1355.20	1342.00	1424.35	1342.00	1421.00	1418.55	1399.43	3031170	42419.19	142022	1136697	37.50
ADANIPOWER	EQ	08-Oct-2024	625.45	624.90	645.90	613.20	641.50	640.60	634.12	2350816	14906.94	63042	668474	28.44
ADFFOODS	EQ	08-Oct-2024	267.85	265.05	280.00	265.05	279.90	278.00	275.37	247010	680.20	4644	73606	29.80
ADL	BE	08-Oct-2024	101.57	101.00	101.00	96.49	100.75	100.70	98.88	3514	3.47	87	-	-
ADORWELD	EQ	08-Oct-2024	1303.60	1303.60	1399.95	1300.00	1370.00	1365.75	1353.87	25269	342.11	2619	6817	26.98
ADROITINFO	EQ	08-Oct-2024	17.61	17.50	21.13	17.11	21.13	21.13	20.70	750488	155.32	3245	458914	61.15
ADROITPP1	E1	08-Oct-2024	5.40	5.96	6.46	5.20	6.25	6.29	5.97	70753	4.22	492	57918	81.86
ADSL	EQ	08-Oct-2024	244.55	241.00	288.90	240.00	283.15	283.30	274.44	2424426	6653.62	30946	567621	23.41
ADVANIHOTR	EQ	08-Oct-2024	70.61	70.61	72.65	68.50	72.50	72.40	71.29	44616	31.81	1093	23813	53.37
ADVENZYMES	EQ	08-Oct-2024	467.20	462.10	492.05	461.00	489.00	488.05	481.20	191131	919.73	16700	67011	35.06
AEGISLOG	EQ	08-Oct-2024	679.15	679.15	692.35	647.80	685.50	683.85	672.61	391428	2632.80	29473	150017	38.33
AEROFLEX	EQ	08-Oct-2024	184.94	186.30	197.80	184.11	195.03	193.19	193.27	3214890	6213.52	41928	1024020	31.85
AERON	SM	08-Oct-2024	127.70	129.00	134.00	129.00	133.30	133.30	131.23	67000	87.93	62	45000	67.16
AESTHETIK	SM	08-Oct-2024	74.50	72.10	80.00	72.10	79.80	79.85	77.52	68000	52.71	32	54000	79.41
AETHER	EQ	08-Oct-2024	918.10	915.05	944.00	910.00	941.50	937.10	932.18	62125	579.12	10479	31716	51.05
AFFLE	EQ	08-Oct-2024	1506.00	1505.00	1529.00	1473.05	1529.00	1521.60	1505.29	122572	1845.06	17071	50803	41.45
AFIL	EQ	08-Oct-2024	99.24	98.85	103.90	98.85	103.90	102.28	101.94	64332	65.58	1153	31044	48.26
AGARIND	EQ	08-Oct-2024	1074.20	1074.20	1130.00	1071.95	1112.00	1122.05	1109.39	23392	259.51	2487	11677	49.92
AGARWALFT	SM	08-Oct-2024	97.75	94.00	96.95	92.90	93.10	93.10	94.24	12000	11.31	4	9000	75.00
AGI	EQ	08-Oct-2024	903.45	908.95	949.90	899.60	945.00	936.20	921.48	143743	1324.56	10833	63470	44.16
AGIIL	EQ	08-Oct-2024	927.70	945.75	987.40	936.05	984.90	979.40	968.53	21133	204.68	444	20062	94.93
AGNI	SM	08-Oct-2024	42.05	42.60	43.00	42.60	43.00	43.00	42.69	17500	7.47	7	15000	85.71
AGRITECH	EQ	08-Oct-2024	204.60	204.60	222.89	204.60	215.25	217.60	215.36	18282	39.37	1050	7798	42.65
AGROPHOS	EQ	08-Oct-2024	44.91	44.50	46.69	44.50	45.60	45.50	45.71	77367	35.37	1247	26089	33.72
AGSTRA	EQ	08-Oct-2024	89.26	89.26	94.38	89.15	94.25	93.70	92.54	474328	438.95	4479	220072	46.40
AHIMSA	ST	08-Oct-2024	38.60	40.50	40.50	40.50	40.50	40.50	40.50	30000	12.15	5	30000	100.00
AHL	EQ	08-Oct-2024	351.65	351.65	364.00	345.15	363.00	360.00	358.51	428420	1535.92	3006	336846	78.63
AHLADA	EQ	08-Oct-2024	99.80	99.80	106.65	98.30	105.85	105.79	102.37	75835	77.63	3040	29597	39.03
AHLEAST	EQ	08-Oct-2024	154.34	158.10	166.70	156.00	163.90	164.12	162.50	36736	59.70	874	18756	51.06
AHLUCONT	EQ	08-Oct-2024	1076.15	1081.00	1130.00	1055.00	1127.55	1122.30	1083.64	96998	1051.11	12206	43877	45.23
AIAENG	EQ	08-Oct-2024	4143.70	4100.00	4189.95	4085.00	4149.00	4132.20	4148.94	459268	19054.74	6775	441690	96.17
AIIL	EQ	08-Oct-2024	1713.95	1705.00	1724.00	1660.55	1696.00	1703.25	1697.52	63549	1078.76	5991	28898	45.47
AILIMITED	SM	08-Oct-2024	73.70	73.70	73.70	73.70	73.70	73.70	73.70	6000	4.42	2	6000	100.00
AIMTRON	SM	08-Oct-2024	413.20	419.90	425.00	406.00	425.00	424.85	421.23	60800	256.11	54	53600	88.16
AIRAN	BE	08-Oct-2024	33.77	33.77	34.95	32.08	34.41	34.46	33.25	231848	77.09	1280	-	-
AIROLAM	EQ	08-Oct-2024	140.65	156.00	164.00	137.00	140.50	141.95	155.57	531678	827.14	8813	100245	18.85
AIRTELPP	E1	08-Oct-2024	1256.85	1259.90	1276.75	1249.95	1255.00	1257.10	1259.33	51168	644.37	2796	30946	60.48
AISL	SM	08-Oct-2024	185.60	189.80	194.00	176.35	194.00	194.00	184.54	48000	88.58	29	25200	52.50
AJANTPHARM	EQ	08-Oct-2024	3310.00	3251.50	3426.75	3205.20	3391.00	3394.90	3372.03	374293	12621.26	38202	257919	68.91
AJMERA	EQ	08-Oct-2024	615.75	614.15	638.90	609.55	638.90	633.00	625.62	18734	117.20	1736	7587	40.50
AJOONI	BE	08-Oct-2024	7.65	7.65	8.03	7.30	8.03	8.03	7.72	673956	52.03	1143	-	-
AKANKSHA	SM	08-Oct-2024	162.25	155.25	170.35	154.15	170.35	170.25	163.60	118000	193.04	55	94000	79.66
AKASH	EQ	08-Oct-2024	35.17	34.00	36.98	33.85	36.96	36.25	35.21	26211	9.23	684	8997	34.33
AKG	EQ	08-Oct-2024	19.12	19.90	19.90	19.11	19.29	19.40	19.36	29626	5.74	219	19336	65.27
AKI	EQ	08-Oct-2024	19.19	19.30	20.50	18.61	20.25	20.23	19.76	65303	12.91	344	42968	65.80
AKIKO	SM	08-Oct-2024	74.95	74.00	74.00	72.00	73.20	73.40	73.14	12800	9.36	8	9600	75.00
AKSHAR	EQ	08-Oct-2024	1.53	1.53	1.57	1.50	1.54	1.53	1.52	2218351	33.75	1871	1430048	64.46
AKSHARCHEM	EQ	08-Oct-2024	303.15	307.65	317.85	302.90	317.85	312.05	309.29	3269	10.11	276	2035	62.25
AKSHOPTFBR	EQ	08-Oct-2024	8.04	8.15	8.94	8.10	8.61	8.66	8.58	892726	76.58	1672	464707	52.05
AKUMS	EQ	08-Oct-2024	824.50	816.00	847.00	813.55	847.00	841.95	833.33	81981	683.18	8860	41129	50.17
AKZOINDIA	EQ	08-Oct-2024	3800.60	3817.05	4166.95	3692.70	3881.50	3919.35	3934.99	38532	1516.23	7137	7758	20.13
ALANKIT	EQ	08-Oct-2024	21.99	22.10	23.62	21.84	23.50	23.34	22.83	849322	193.87	3367	340504	40.09
ALBERTDAVD	BE	08-Oct-2024	1414.95	1424.95	1450.00	1365.10	1443.80	1434.10	1426.48	4494	64.11	203	-	-
ALEMBICLTD	EQ	08-Oct-2024	131.88	132.19	138.85	131.25	138.16	137.89	135.70	866868	1176.35	12430	371662	42.87
ALICON	EQ	08-Oct-2024	1257.90	1265.40	1294.00	1241.65	1294.00	1284.15	1261.03	12603	158.93	2014	5714	45.34
ALKALI	EQ	08-Oct-2024	113.63	113.70	116.41	113.70	116.17	115.73	115.58	16802	19.42	547	11390	67.79
ALKEM	EQ	08-Oct-2024	6160.25	6125.25	6266.50	6104.30	6263.00	6250.85	6214.63	112143	6969.28	19941	57676	51.43
ALKYLAMINE	EQ	08-Oct-2024	2199.50	2185.05	2289.90	2185.05	2289.90	2261.90	2245.00	64993	1459.09	9326	29152	44.85
ALLCARGO	EQ	08-Oct-2024	59.99	60.10	62.65	59.15	62.40	62.20	60.99	2098287	1279.82	14478	789215	37.61
ALLDIGI	EQ	08-Oct-2024	983.40	999.20	1054.90	976.00	1007.90	1002.35	1023.68	44840	459.02	5811	8318	18.55
ALLETEC	SM	08-Oct-2024	406.75	396.05	420.70	395.00	419.00	417.25	408.41	33600	137.22	72	20400	60.71
ALMONDZ	BE	08-Oct-2024	29.93	29.10	31.40	29.00	30.51	30.67	29.88	94605	28.26	291	-	-
ALOKINDS	EQ	08-Oct-2024	24.44	24.51	25.29	24.11	25.20	25.14	24.78	14414645	3571.48	26799	2636941	18.29
ALPA	BE	08-Oct-2024	119.34	114.05	122.60	113.37	119.50	120.09	116.13	153223	177.94	1102	-	-
ALPEXSOLAR	SM	08-Oct-2024	845.45	844.00	875.00	815.50	873.00	865.90	849.25	82400	699.78	196	48800	59.22
ALPHA	EQ	08-Oct-2024	54.88	55.29	56.75	54.51	56.72	56.43	55.65	1360989	757.36	6168	816279	59.98
ALPHAETF	EQ	08-Oct-2024	27.55	27.56	28.45	27.25	28.44	28.29	28.08	1044595	293.33	3147	691786	66.23
ALPHAGEO	BE	08-Oct-2024	421.10	414.90	416.00	403.00	412.00	411.70	408.03	8465	34.54	344	-	-
ALPL30IETF	EQ	08-Oct-2024	30.95	30.95	31.42	30.66	31.28	31.19	31.05	2870494	891.30	2345	2377078	82.81
ALPSINDUS	BE	08-Oct-2024	3.91	3.91	4.10	3.71	3.80	3.77	3.78	92982	3.51	252	-	-
ALUWIND	ST	08-Oct-2024	63.00	62.15	62.15	62.00	62.00	62.00	62.08	6000	3.72	2	6000	100.00
AMBANIORGO	SM	08-Oct-2024	80.10	76.15	80.10	76.15	80.10	80.10	79.11	4000	3.16	4	4000	100.00
AMBER	EQ	08-Oct-2024	4931.30	4940.00	5140.00	4920.15	5052.00	5064.80	5055.31	444498	22470.74	53842	75010	16.88
AMBEY	SM	08-Oct-2024	59.50	61.00	63.00	61.00	62.30	62.30	61.80	30000	18.54	15	30000	100.00
AMBICAAGAR	EQ	08-Oct-2024	27.61	28.50	28.63	27.06	28.63	28.27	28.09	6902	1.94	345	2343	33.95
AMBIKCO	EQ	08-Oct-2024	1615.75	1633.55	1633.55	1571.65	1595.00	1585.60	1603.36	26475	424.49	2921	18832	71.13
AMBUJACEM	EQ	08-Oct-2024	590.35	588.70	610.40	584.45	610.00	606.40	599.04	3481559	20856.02	58545	1871288	53.75
AMDIND	EQ	08-Oct-2024	65.88	65.00	68.10	64.11	66.62	67.64	66.72	18010	12.02	272	9966	55.34
AMEYA	SM	08-Oct-2024	98.65	98.65	99.95	98.65	99.95	99.90	99.50	6000	5.97	3	2000	33.33
AMIORG	EQ	08-Oct-2024	1605.55	1610.00	1678.00	1583.05	1676.00	1671.05	1641.82	191542	3144.77	23658	60434	31.55
AMJLAND	BE	08-Oct-2024	45.28	44.83	46.18	44.00	45.06	44.88	44.93	25686	11.54	138	-	-
AMNPLST	EQ	08-Oct-2024	285.50	285.50	295.65	285.50	295.00	293.30	290.99	7910	23.02	482	3960	50.06
AMRUTANJAN	EQ	08-Oct-2024	742.95	740.00	768.00	733.05	767.95	758.80	753.77	26136	197.00	2533	11285	43.18
ANANDRATHI	EQ	08-Oct-2024	3885.40	3850.00	3967.00	3850.00	3965.00	3963.70	3930.99	23863	938.05	4517	15149	63.48
ANANTRAJ	EQ	08-Oct-2024	664.55	664.55	740.00	653.50	734.50	728.40	707.64	2529489	17899.65	73476	895541	35.40
ANDHRAPAP	EQ	08-Oct-2024	100.05	98.55	102.42	98.55	101.25	101.63	100.88	178251	179.83	2982	96311	54.03
ANDHRSUGAR	EQ	08-Oct-2024	104.01	104.40	105.98	102.73	104.90	104.69	104.29	256769	267.79	3576	95397	37.15
ANGELONE	EQ	08-Oct-2024	2514.75	2525.00	2615.00	2522.65	2595.00	2597.15	2578.63	1115014	28752.11	80323	203717	18.27
ANIKINDS	BE	08-Oct-2024	73.70	72.22	72.22	72.22	72.22	72.22	72.22	2057	1.49	16	-	-
ANKITMETAL	BE	08-Oct-2024	3.55	3.37	3.67	3.37	3.55	3.55	3.47	90164	3.12	207	-	-
ANLON	SM	08-Oct-2024	405.10	419.00	425.35	419.00	425.35	425.35	421.55	7200	30.35	18	7200	100.00
ANMOL	BE	08-Oct-2024	30.23	30.23	30.95	30.00	30.94	30.85	30.69	59649	18.31	363	-	-
ANNAPURNA	SM	08-Oct-2024	377.55	379.00	407.95	368.00	401.50	400.05	390.74	256000	1000.30	347	179500	70.12
ANTGRAPHIC	BE	08-Oct-2024	1.89	1.85	1.85	1.85	1.85	1.85	1.85	229553	4.25	351	-	-
ANUP	EQ	08-Oct-2024	2743.90	2747.15	2893.00	2696.45	2791.00	2808.10	2819.35	166242	4686.95	26709	61013	36.70
ANURAS	EQ	08-Oct-2024	733.05	733.05	746.20	725.55	744.00	738.65	736.98	46199	340.48	5082	13294	28.78
ANZEN	IV	08-Oct-2024	101.50	101.52	101.52	101.52	101.52	101.52	101.52	200000	203.04	1	200000	100.00
APARINDS	EQ	08-Oct-2024	9406.70	9300.00	9578.00	9163.15	9540.00	9553.45	9457.01	50059	4734.08	13182	17142	34.24
APCL	EQ	08-Oct-2024	178.42	178.50	187.04	177.01	180.35	180.92	181.46	45209	82.04	2028	20803	46.02
APCOTEXIND	EQ	08-Oct-2024	424.10	424.00	428.00	419.60	428.00	427.30	424.48	17538	74.44	959	9638	54.95
APEX	EQ	08-Oct-2024	229.83	228.46	238.92	228.00	234.65	236.13	232.19	76763	178.24	2695	31471	41.00
APLAPOLLO	EQ	08-Oct-2024	1562.95	1530.00	1558.50	1507.00	1541.55	1544.80	1538.64	627746	9658.73	42072	426521	67.94
APLLTD	EQ	08-Oct-2024	1217.95	1206.90	1250.40	1190.00	1247.00	1246.85	1231.97	154458	1902.87	15212	49218	31.86
APOLLO	EQ	08-Oct-2024	97.39	97.49	102.25	95.95	102.10	101.59	99.84	1127608	1125.85	9287	520990	46.20
APOLLOHOSP	EQ	08-Oct-2024	6773.15	6819.00	6940.00	6748.70	6925.00	6924.30	6882.08	345891	23804.50	52719	208060	60.15
APOLLOPIPE	EQ	08-Oct-2024	557.20	557.20	563.40	547.55	551.95	551.25	552.51	74036	409.05	3501	45488	61.44
APOLLOTYRE	EQ	08-Oct-2024	502.25	493.35	511.00	491.40	509.00	508.95	502.79	1904743	9576.94	46980	647645	34.00
APOLSINHOT	EQ	08-Oct-2024	1820.80	1820.45	1891.00	1780.00	1874.00	1876.65	1840.83	4358	80.22	503	2886	66.22
APRAMEYA	SM	08-Oct-2024	56.00	59.00	61.10	59.00	61.00	60.75	60.42	10000	6.04	5	8000	80.00
APS	SM	08-Oct-2024	406.30	421.90	426.60	400.00	426.60	426.60	416.93	34500	143.84	63	27500	79.71
APTECHT	EQ	08-Oct-2024	204.74	204.00	212.00	203.50	210.99	210.12	208.15	99508	207.13	4391	36858	37.04
APTUS	EQ	08-Oct-2024	369.75	369.00	384.00	363.00	377.50	378.65	378.86	2369907	8978.59	59010	917256	38.70
ARABIAN	SM	08-Oct-2024	88.00	87.50	90.75	87.00	90.75	90.75	89.03	16000	14.25	8	10000	62.50
ARCHIDPLY	EQ	08-Oct-2024	124.24	123.40	128.70	119.30	127.50	127.60	125.51	18723	23.50	287	13625	72.77
ARCHIES	BE	08-Oct-2024	28.62	29.00	29.99	27.51	29.65	29.19	28.72	58434	16.78	275	-	-
ARE&M	EQ	08-Oct-2024	1324.40	1326.95	1342.95	1297.00	1338.00	1336.85	1321.47	1179239	15583.29	64497	643433	54.56
ARENTERP	BE	08-Oct-2024	46.00	45.99	45.99	43.70	44.00	44.76	44.67	2115	0.94	33	-	-
ARHAM	SM	08-Oct-2024	152.20	157.80	182.60	157.80	160.00	160.45	163.32	73000	119.22	68	24000	32.88
ARIES	EQ	08-Oct-2024	245.80	247.50	257.00	242.80	252.75	252.55	252.16	34284	86.45	1466	14534	42.39
ARIHANTACA	SM	08-Oct-2024	178.00	190.00	190.00	188.00	189.90	188.95	189.30	2400	4.54	3	2400	100.00
ARIHANTCAP	EQ	08-Oct-2024	100.02	99.10	105.05	97.32	104.90	104.64	102.95	531149	546.82	3571	212343	39.98
ARIHANTSUP	EQ	08-Oct-2024	372.55	376.00	390.50	367.05	381.00	382.85	381.32	49981	190.59	2206	22544	45.11
ARISTO	SM	08-Oct-2024	105.90	106.00	110.00	106.00	110.00	110.00	109.00	6400	6.98	4	6400	100.00
ARKADE	EQ	08-Oct-2024	143.15	140.50	155.00	140.50	152.80	153.28	147.96	2207464	3266.10	27596	709317	32.13
ARMANFIN	EQ	08-Oct-2024	1578.40	1579.70	1605.00	1572.45	1597.00	1588.95	1588.31	25741	408.85	3616	15539	60.37
AROGRANITE	EQ	08-Oct-2024	54.91	54.91	56.50	53.51	55.37	55.58	55.40	35438	19.63	689	20959	59.14
ARROWGREEN	EQ	08-Oct-2024	752.45	754.90	798.70	731.50	785.00	780.25	776.29	44732	347.25	3045	22770	50.90
ARSHIYA	BE	08-Oct-2024	3.37	3.20	3.53	3.20	3.28	3.23	3.27	1533824	50.21	810	-	-
ARSSINFRA	BE	08-Oct-2024	18.60	18.60	19.52	17.75	18.98	18.14	18.28	13378	2.45	61	-	-
ARTEMISMED	EQ	08-Oct-2024	253.90	250.00	269.00	250.00	268.90	265.70	263.38	155397	409.29	5873	86667	55.77
ARTNIRMAN	BE	08-Oct-2024	59.05	58.25	59.70	56.60	58.70	58.73	58.42	2227	1.30	32	-	-
ARVEE	EQ	08-Oct-2024	173.56	182.17	183.00	174.81	183.00	182.99	179.58	279	0.50	43	176	63.08
ARVIND	EQ	08-Oct-2024	340.25	341.20	357.90	332.80	350.00	349.90	349.37	839309	2932.26	32468	578833	68.97
ARVINDFASN	EQ	08-Oct-2024	568.45	559.70	584.70	559.70	580.00	578.50	576.49	443629	2557.48	24574	229445	51.72
ARVSMART	EQ	08-Oct-2024	774.15	775.35	798.00	753.00	793.80	794.00	784.40	48940	383.88	3343	23826	48.68
ASAHIINDIA	EQ	08-Oct-2024	726.40	731.80	757.85	726.40	753.50	749.40	745.28	248895	1854.97	14142	66066	26.54
ASAHISONG	BE	08-Oct-2024	445.55	447.00	458.00	438.00	457.00	457.45	443.65	2722	12.08	123	-	-
ASAL	EQ	08-Oct-2024	707.60	697.00	729.35	697.00	728.85	726.25	715.73	18229	130.47	2068	7048	38.66
ASALCBR	EQ	08-Oct-2024	884.60	878.10	924.80	871.40	924.00	919.35	908.74	34013	309.09	2486	15692	46.14
ASHALOG	SM	08-Oct-2024	109.00	111.45	116.00	111.45	112.50	112.65	113.14	24000	27.15	24	14000	58.33
ASHAPURMIN	EQ	08-Oct-2024	281.35	281.40	297.65	281.05	294.00	294.20	290.74	123823	360.00	2552	71204	57.50
ASHIANA	EQ	08-Oct-2024	298.00	298.05	318.35	293.80	301.65	305.85	306.57	215242	659.87	7212	68290	31.73
ASHIMASYN	BE	08-Oct-2024	34.41	32.75	35.78	32.68	34.15	34.91	33.48	251944	84.34	878	-	-
ASHOKA	EQ	08-Oct-2024	229.99	230.00	245.10	228.10	244.85	242.15	237.53	1528609	3630.86	30660	579872	37.93
ASHOKAMET	EQ	08-Oct-2024	19.76	20.15	20.21	19.27	20.03	20.08	19.86	39724	7.89	312	23762	59.82
ASHOKLEY	EQ	08-Oct-2024	222.42	222.05	224.60	220.09	223.00	222.47	222.47	6737775	14989.50	76900	2822855	41.90
ASIANENE	EQ	08-Oct-2024	356.45	356.00	375.50	336.35	375.50	366.40	358.14	106244	380.51	3087	31338	29.50
ASIANHOTNR	EQ	08-Oct-2024	216.49	212.00	212.00	205.66	208.90	206.84	206.28	7163	14.78	154	5136	71.70
ASIANPAINT	EQ	08-Oct-2024	3062.25	3058.00	3099.00	3045.65	3098.00	3088.05	3079.61	817718	25182.53	80023	438173	53.58
ASIANTILES	EQ	08-Oct-2024	76.45	75.00	78.50	74.50	78.41	78.12	77.22	759890	586.81	5806	320560	42.19
ASKAUTOLTD	EQ	08-Oct-2024	388.95	390.00	397.35	382.90	395.95	395.15	391.64	349280	1367.91	11487	162920	46.64
ASLIND	SM	08-Oct-2024	38.10	36.20	37.10	36.20	37.05	37.05	36.40	24000	8.74	8	16000	66.67
ASMS	EQ	08-Oct-2024	21.74	21.55	22.67	20.70	22.50	22.16	21.74	654576	142.29	2432	308456	47.12
ASPINWALL	EQ	08-Oct-2024	268.45	273.95	283.70	269.50	272.50	273.65	275.08	9513	26.17	705	5035	52.93
ASPIRE	SM	08-Oct-2024	73.45	71.00	73.45	71.00	72.10	72.25	72.60	22000	15.97	11	12000	54.55
ASTEC	EQ	08-Oct-2024	1090.45	1095.95	1105.35	1056.00	1095.90	1096.40	1092.94	39529	432.03	2386	26352	66.66
ASTERDM	EQ	08-Oct-2024	405.85	405.85	422.00	402.55	420.00	418.35	415.25	753989	3130.92	26543	300569	39.86
ASTRAL	EQ	08-Oct-2024	1887.50	1885.00	1905.95	1880.50	1900.00	1899.10	1895.63	313473	5942.28	26112	186629	59.54
ASTRAMICRO	EQ	08-Oct-2024	803.20	803.20	844.35	787.00	844.00	834.80	823.15	231475	1905.39	11597	120709	52.15
ASTRAZEN	EQ	08-Oct-2024	7845.55	7700.00	7935.00	7661.90	7754.90	7784.60	7777.42	153688	11952.96	29162	14510	9.44
ASTRON	EQ	08-Oct-2024	21.81	21.81	22.90	21.40	22.25	21.93	21.84	60671	13.25	350	32814	54.09
ATALREAL	EQ	08-Oct-2024	8.79	8.35	8.81	8.35	8.39	8.35	8.39	12784152	1072.06	2239	9782255	76.52
ATAM	EQ	08-Oct-2024	143.67	141.00	152.91	140.61	150.99	149.96	146.45	30245	44.29	1314	15733	52.02
ATFL	EQ	08-Oct-2024	851.50	855.10	879.90	841.00	872.00	871.35	869.66	35093	305.19	2638	21359	60.86
ATGL	EQ	08-Oct-2024	741.45	736.65	764.95	728.05	762.65	759.95	749.96	745881	5593.82	35553	206191	27.64
ATL	EQ	08-Oct-2024	39.93	39.98	42.15	39.61	42.00	41.76	40.81	355104	144.92	2389	166312	46.83
ATLANTAA	BE	08-Oct-2024	56.64	55.75	57.00	55.75	57.00	57.00	56.30	34205	19.26	114	-	-
ATMASTCO	SM	08-Oct-2024	244.85	232.70	244.70	232.60	237.00	234.65	234.42	100800	236.30	122	64000	63.49
ATUL	EQ	08-Oct-2024	7513.40	7513.00	7864.05	7483.95	7815.00	7822.70	7719.60	54282	4190.35	11479	14913	27.47
ATULAUTO	EQ	08-Oct-2024	619.70	605.00	635.60	595.00	628.70	628.35	623.23	45664	284.59	1764	25910	56.74
AUBANK	EQ	08-Oct-2024	733.00	733.00	735.60	721.50	728.40	727.35	728.37	1285008	9359.56	41650	588887	45.83
AURDIS	SM	08-Oct-2024	352.25	370.00	385.00	363.50	385.00	385.00	374.83	8000	29.99	16	5500	68.75
AURIONPRO	EQ	08-Oct-2024	1493.55	1432.05	1568.20	1418.90	1568.20	1566.00	1468.82	108726	1596.99	5820	56357	51.83
AUROIMPEX	SM	08-Oct-2024	79.20	70.10	80.15	70.10	79.80	79.80	77.74	11200	8.71	7	11200	100.00
AUROPHARMA	EQ	08-Oct-2024	1466.60	1453.00	1495.50	1439.50	1488.60	1491.25	1479.78	661516	9788.99	47815	332567	50.27
AURUM	BE	08-Oct-2024	189.04	189.99	197.00	186.30	196.00	195.83	192.78	61080	117.75	312	-	-
AURUMPP1	X1	08-Oct-2024	160.40	161.10	161.10	154.20	160.00	158.55	158.92	729	1.16	15	729	100.00
AUSL	SM	08-Oct-2024	55.15	53.75	58.00	53.75	57.95	57.85	56.68	22000	12.47	11	18000	81.82
AUSOMENT	EQ	08-Oct-2024	134.24	136.50	137.80	122.21	126.00	125.45	130.28	252912	329.49	4980	85688	33.88
AUTOAXLES	EQ	08-Oct-2024	1849.55	1849.15	1899.00	1832.20	1870.00	1877.50	1858.74	4659	86.60	1436	2572	55.20
AUTOBEES	EQ	08-Oct-2024	264.31	264.42	268.70	261.41	268.70	268.00	264.53	180059	476.31	3442	87035	48.34
AUTOIETF	EQ	08-Oct-2024	26.42	26.39	26.99	26.17	26.99	26.84	26.58	429242	114.08	2556	177897	41.44
AUTOIND	EQ	08-Oct-2024	113.98	114.99	119.00	112.31	116.62	118.17	115.77	178675	206.85	2980	75284	42.13
AVADHSUGAR	EQ	08-Oct-2024	718.05	717.20	780.15	713.45	770.00	773.00	747.32	149851	1119.86	6319	46372	30.95
AVALON	EQ	08-Oct-2024	544.90	548.95	558.00	537.90	549.90	548.70	549.51	103500	568.74	3938	48797	47.15
AVANTEL	EQ	08-Oct-2024	184.80	184.56	185.39	175.25	177.80	176.40	178.26	2634380	4696.08	39435	1497538	56.85
AVANTIFEED	EQ	08-Oct-2024	581.80	579.75	604.00	576.10	601.00	599.50	591.70	239856	1419.23	18870	91426	38.12
AVG	EQ	08-Oct-2024	445.90	449.00	477.00	445.50	476.90	471.30	463.94	85310	395.78	3392	44841	52.56
AVIANSH	ST	08-Oct-2024	66.25	66.00	69.55	66.00	69.55	69.15	68.44	134000	91.71	52	118000	88.06
AVONMORE	BE	08-Oct-2024	14.94	14.70	14.70	14.64	14.64	14.64	14.64	80983	11.86	57	-	-
AVPINFRA	SM	08-Oct-2024	146.05	142.60	150.00	138.00	146.10	146.75	144.62	163200	236.01	92	105600	64.71
AVROIND	BE	08-Oct-2024	152.72	152.72	160.35	145.87	155.60	159.11	156.20	16410	25.63	117	-	-
AVTNPL	EQ	08-Oct-2024	84.49	84.49	85.98	83.75	85.98	85.41	84.94	94296	80.10	1151	43647	46.29
AWFIS	EQ	08-Oct-2024	633.80	625.00	678.00	623.25	669.00	668.70	654.93	240605	1575.78	14736	80829	33.59
AWHCL	EQ	08-Oct-2024	704.45	709.00	753.00	695.00	753.00	750.60	735.40	268852	1977.15	10465	136987	50.95
AWL	EQ	08-Oct-2024	331.15	331.10	340.50	329.35	340.00	339.10	336.30	1323665	4451.54	26230	488282	36.89
AXISBANK	EQ	08-Oct-2024	1145.70	1153.00	1168.35	1142.50	1157.35	1153.30	1157.61	8464570	97986.92	206099	4885757	57.72
AXISBNKETF	EQ	08-Oct-2024	517.49	517.49	522.55	516.46	522.06	521.84	520.23	4927	25.63	74	3335	67.69
AXISBPSETF	EQ	08-Oct-2024	12.06	12.40	12.59	12.02	12.07	12.06	12.06	24445	2.95	386	13567	55.50
AXISCADES	EQ	08-Oct-2024	524.25	526.40	533.45	515.60	523.50	522.15	524.42	168669	884.53	4438	100083	59.34
AXISCETF	EQ	08-Oct-2024	125.85	125.85	129.47	123.31	126.50	127.10	126.74	4072	5.16	101	3397	83.42
AXISGOLD	EQ	08-Oct-2024	64.15	66.05	66.05	63.35	63.85	63.74	63.81	296555	189.22	1444	207403	69.94
AXISHCETF	EQ	08-Oct-2024	146.31	148.17	150.00	144.68	150.00	149.39	148.66	9251	13.75	126	7738	83.65
AXISILVER	EQ	08-Oct-2024	92.52	92.09	92.09	90.51	91.00	90.87	91.45	28801	26.34	257	23692	82.26
AXISNIFTY	EQ	08-Oct-2024	269.49	271.50	272.81	268.89	272.46	272.15	271.37	50016	135.73	207	8995	17.98
AXISTECETF	EQ	08-Oct-2024	446.46	444.00	449.10	440.00	440.00	448.04	445.71	1319	5.88	87	877	66.49
AXITA	EQ	08-Oct-2024	15.90	15.87	15.95	15.38	15.54	15.58	15.54	6624287	1029.24	18725	2069362	31.24
AXSENSEX	EQ	08-Oct-2024	83.28	83.17	86.30	83.00	84.83	85.58	85.12	7967	6.78	124	5989	75.17
AYMSYNTEX	BE	08-Oct-2024	217.80	213.44	213.60	213.44	213.44	213.44	213.45	72168	154.04	107	-	-
AZAD	EQ	08-Oct-2024	1336.95	1325.00	1410.95	1320.05	1395.25	1401.45	1370.17	102510	1404.56	9385	44069	42.99
BABAFP	SM	08-Oct-2024	60.80	60.80	62.50	60.80	61.05	61.05	61.43	16000	9.83	10	11200	70.00
BAFNAPH	BE	08-Oct-2024	82.00	78.01	84.00	78.01	83.00	82.99	82.16	1091	0.90	13	-	-
BAGFILMS	EQ	08-Oct-2024	11.72	11.50	12.31	11.42	12.15	12.06	12.00	1540575	184.82	3427	559408	36.31
BAHETI	SM	08-Oct-2024	377.75	392.00	392.00	385.90	389.95	389.95	389.17	7500	29.19	10	6000	80.00
BAIDFIN	BE	08-Oct-2024	14.48	14.68	14.80	14.20	14.71	14.75	14.54	82462	11.99	345	-	-
BAJAJ-AUTO	EQ	08-Oct-2024	11617.05	11585.00	11936.85	11562.20	11913.50	11889.10	11776.76	359432	42329.43	61810	198120	55.12
BAJAJCON	EQ	08-Oct-2024	229.58	229.50	237.00	228.01	234.40	233.84	232.75	167860	390.70	8798	80902	48.20
BAJAJELEC	EQ	08-Oct-2024	913.30	915.95	928.80	905.20	921.00	922.95	918.35	20087	184.47	3656	8135	40.50
BAJAJFINSV	EQ	08-Oct-2024	1879.30	1873.20	1893.95	1833.10	1836.00	1838.15	1853.04	1423384	26375.84	81671	590237	41.47
BAJAJHCARE	EQ	08-Oct-2024	357.15	357.15	375.90	355.00	374.40	371.75	368.94	97935	361.32	3319	26330	26.89
BAJAJHFL	EQ	08-Oct-2024	136.03	135.40	149.63	130.35	149.63	149.63	143.66	65871963	94628.45	247663	15382690	23.35
BAJAJHIND	EQ	08-Oct-2024	37.87	37.80	39.48	37.20	39.20	39.19	38.47	17859951	6870.40	42352	4513167	25.27
BAJAJHLDNG	EQ	08-Oct-2024	10335.00	10160.00	10385.80	10160.00	10360.00	10332.75	10309.59	23825	2456.26	8406	11815	49.59
BAJEL	EQ	08-Oct-2024	274.85	275.00	279.00	271.05	277.00	277.05	276.29	196754	543.62	3164	100638	51.15
BAJFINANCE	EQ	08-Oct-2024	7269.40	7264.85	7295.40	7160.05	7215.00	7186.95	7214.24	903805	65202.67	114674	515060	56.99
BALAJEE	EQ	08-Oct-2024	74.68	74.99	78.35	73.62	76.90	77.07	76.87	360695	277.25	7588	100105	27.75
BALAJITELE	BE	08-Oct-2024	60.56	61.65	62.44	59.35	61.21	61.76	61.37	47499	29.15	330	-	-
BALAMINES	EQ	08-Oct-2024	2165.10	2135.05	2240.00	2130.15	2228.10	2230.75	2196.35	48755	1070.83	8500	13612	27.92
BALAXI	EQ	08-Oct-2024	97.66	97.00	97.66	95.90	97.13	97.57	97.58	45538	44.43	478	35531	78.02
BALCO	SM	08-Oct-2024	53.90	53.90	55.10	53.90	55.10	55.10	54.50	2400	1.31	2	2400	100.00
BALKRISHNA	EQ	08-Oct-2024	24.16	24.05	26.59	23.86	26.30	26.18	25.37	96360	24.45	1006	37087	38.49
BALKRISIND	EQ	08-Oct-2024	2814.20	2837.00	3033.95	2779.00	2992.00	3004.35	2952.36	671184	19815.75	56812	282438	42.08
BALMLAWRIE	EQ	08-Oct-2024	243.45	245.00	258.00	243.30	257.65	257.30	251.37	231641	582.28	10120	92547	39.95
BALPHARMA	BE	08-Oct-2024	127.42	127.50	133.79	122.05	133.79	133.79	131.54	23493	30.90	172	-	-
BALRAMCHIN	EQ	08-Oct-2024	627.85	627.80	657.55	623.10	656.00	653.35	643.34	1408010	9058.24	40321	291689	20.72
BALUFORGE	EQ	08-Oct-2024	707.90	702.05	757.85	701.05	748.15	747.85	738.82	456178	3370.34	16715	179710	39.39
BANARBEADS	EQ	08-Oct-2024	101.14	103.60	104.39	101.00	103.00	103.36	102.84	23958	24.64	1142	5680	23.71
BANARISUG	EQ	08-Oct-2024	3719.75	3655.00	3749.95	3655.00	3738.00	3727.00	3714.93	1508	56.02	429	736	48.81
BANCOINDIA	EQ	08-Oct-2024	698.60	686.00	721.25	686.00	714.05	712.95	709.68	160254	1137.29	13411	34838	21.74
BANDHANBNK	EQ	08-Oct-2024	184.34	184.25	189.00	183.76	188.37	187.66	186.00	7433105	13825.29	58197	3252753	43.76
BANG	EQ	08-Oct-2024	49.48	51.40	53.85	46.00	53.70	52.61	51.03	42695	21.79	711	22218	52.04
BANKA	EQ	08-Oct-2024	106.41	106.08	110.78	105.21	107.12	107.60	107.95	10130	10.94	201	7361	72.67
BANKBARODA	EQ	08-Oct-2024	242.67	243.00	248.69	240.85	247.50	247.24	245.72	14466416	35546.75	81751	5589984	38.64
BANKBEES	EQ	08-Oct-2024	521.60	525.99	526.61	519.10	525.55	524.97	524.83	1822994	9567.66	12992	1487396	81.59
BANKBETF	EQ	08-Oct-2024	51.04	52.32	52.32	51.00	51.46	51.41	51.37	16190	8.32	262	9645	59.57
BANKETF	EQ	08-Oct-2024	509.92	509.92	516.63	509.84	515.47	515.08	515.03	11820	60.88	1109	10290	87.06
BANKETFADD	EQ	08-Oct-2024	51.56	51.00	51.95	51.00	51.71	51.85	51.79	9566	4.95	108	9498	99.29
BANKIETF	EQ	08-Oct-2024	51.73	51.92	52.04	51.31	51.98	51.83	51.86	1344414	697.17	1678	1117871	83.15
BANKINDIA	EQ	08-Oct-2024	105.52	105.30	107.28	101.07	105.98	105.94	105.11	5918241	6220.89	41156	2319425	39.19
BANKNIFTY1	EQ	08-Oct-2024	522.26	527.97	527.98	520.70	525.10	525.51	525.12	31323	164.48	543	25461	81.29
BANKPSU	EQ	08-Oct-2024	67.14	65.21	65.97	64.80	65.75	65.80	65.41	8137	5.32	52	2152	26.45
BANSALWIRE	EQ	08-Oct-2024	412.60	406.15	422.95	401.65	420.00	420.20	410.98	116653	479.42	5042	45578	39.07
BANSWRAS	EQ	08-Oct-2024	131.91	131.00	143.00	130.70	141.00	141.46	139.48	82514	115.09	1655	53347	64.65
BARBEQUE	EQ	08-Oct-2024	641.80	641.80	690.00	637.10	667.45	666.90	672.32	368877	2480.04	11651	147455	39.97
BASF	EQ	08-Oct-2024	8235.90	8348.00	8638.00	8011.90	8528.00	8521.55	8354.41	66125	5524.35	17432	18556	28.06
BASILIC	SM	08-Oct-2024	410.65	405.00	425.00	390.15	419.00	418.50	401.50	86700	348.10	240	65400	75.43
BASML	BE	08-Oct-2024	55.59	55.50	56.78	53.65	55.40	55.64	55.22	86420	47.72	401	-	-
BATAINDIA	EQ	08-Oct-2024	1354.70	1354.20	1398.65	1350.20	1390.30	1391.15	1380.57	289306	3994.08	17178	122809	42.45
BAWEJA	SM	08-Oct-2024	74.85	74.85	76.00	74.85	76.00	76.00	75.36	6400	4.82	8	5600	87.50
BAYERCROP	EQ	08-Oct-2024	6587.45	6619.05	6919.60	6566.05	6659.45	6636.85	6675.73	145257	9696.96	23788	58466	40.25
BBETF0432	EQ	08-Oct-2024	1193.22	1193.22	1197.99	1193.22	1193.31	1193.26	1194.47	1270	15.17	23	1245	98.03
BBL	EQ	08-Oct-2024	4354.85	4389.90	4632.05	4305.00	4612.10	4602.20	4480.07	24975	1118.90	7413	11682	46.77
BBNPNBETF	EQ	08-Oct-2024	50.65	51.70	51.70	50.76	51.16	51.12	51.23	420	0.22	22	394	93.81
BBNPPGOLD	EQ	08-Oct-2024	74.90	74.90	75.60	74.00	74.40	74.40	74.50	584	0.44	29	581	99.49
BBOX	EQ	08-Oct-2024	473.30	467.00	483.75	450.05	478.90	478.00	469.69	146800	689.50	5370	99691	67.91
BBTC	EQ	08-Oct-2024	2482.85	2501.20	2671.50	2475.55	2640.00	2649.90	2582.84	233500	6030.94	31933	45392	19.44
BBTCL	EQ	08-Oct-2024	221.79	221.79	231.50	218.60	222.92	221.46	223.12	3156	7.04	421	1059	33.56
BCLIND	EQ	08-Oct-2024	54.59	54.99	57.69	53.58	57.40	57.40	56.09	2158372	1210.66	13007	659471	30.55
BCONCEPTS	EQ	08-Oct-2024	600.10	595.00	637.50	593.05	606.40	608.10	614.32	23970	147.25	1370	12379	51.64
BDL	EQ	08-Oct-2024	1109.30	1110.00	1152.00	1080.00	1147.75	1149.20	1130.17	1020404	11532.27	72489	296170	29.02
BEACON	SM	08-Oct-2024	108.80	110.00	117.65	110.00	116.00	116.50	114.37	44000	50.32	22	38000	86.36
BEARDSELL	EQ	08-Oct-2024	43.71	42.85	47.88	42.85	46.50	47.16	45.42	313413	142.36	2116	105974	33.81
BECTORFOOD	EQ	08-Oct-2024	1810.60	1800.00	1889.80	1792.00	1849.95	1855.55	1854.57	127930	2372.55	15231	58830	45.99
BEDMUTHA	EQ	08-Oct-2024	209.11	214.99	224.00	210.00	215.95	213.21	218.44	66858	146.04	1638	23805	35.61
BEL	EQ	08-Oct-2024	267.35	267.00	281.50	265.55	281.50	280.25	275.06	29190708	80292.28	233418	13176099	45.14
BEML	EQ	08-Oct-2024	3494.80	3500.00	3604.00	3460.05	3600.00	3592.30	3557.72	143533	5106.51	25806	35340	24.62
BEPL	EQ	08-Oct-2024	140.21	140.83	147.20	138.12	146.75	146.54	143.91	1342562	1932.08	14268	614257	45.75
BERGEPAINT	EQ	08-Oct-2024	567.85	561.20	576.60	561.20	574.00	573.10	571.24	886312	5062.95	35025	308499	34.81
BESTAGRO	EQ	08-Oct-2024	529.05	529.05	545.55	523.20	538.90	530.75	535.17	59578	318.84	2727	25220	42.33
BETA	SM	08-Oct-2024	1590.00	1619.00	1725.00	1605.75	1650.00	1656.80	1663.64	4500	74.86	44	3400	75.56
BEWLTD	SM	08-Oct-2024	1391.35	1447.00	1460.00	1420.00	1439.00	1433.75	1438.38	4625	66.52	35	2750	59.46
BFINVEST	EQ	08-Oct-2024	605.50	600.10	631.95	597.25	617.00	616.20	618.78	91346	565.23	4542	20192	22.10
BFSI	EQ	08-Oct-2024	23.82	24.05	24.11	23.79	24.07	24.04	23.99	1706044	409.26	2013	1307069	76.61
BFUTILITIE	EQ	08-Oct-2024	924.05	925.00	1007.00	924.50	992.10	995.05	974.40	581008	5661.35	17660	141177	24.30
BGRENERGY	BE	08-Oct-2024	47.97	45.57	50.00	45.57	49.69	49.25	48.78	316709	154.48	853	-	-
BHAGCHEM	EQ	08-Oct-2024	333.75	332.90	354.20	330.10	350.00	349.10	346.51	80625	279.37	2415	45387	56.29
BHAGERIA	EQ	08-Oct-2024	213.80	213.80	232.00	208.51	228.01	228.96	227.20	94262	214.16	2796	32285	34.25
BHAGYANGR	EQ	08-Oct-2024	99.30	100.98	101.79	97.83	98.90	98.65	99.92	59538	59.49	977	35393	59.45
BHANDARI	EQ	08-Oct-2024	6.18	6.17	6.54	6.01	6.44	6.40	6.42	634273	40.73	1277	408739	64.44
BHARATFORG	EQ	08-Oct-2024	1433.95	1433.00	1486.40	1429.40	1478.35	1481.35	1464.77	501482	7345.54	36839	233057	46.47
BHARATGEAR	EQ	08-Oct-2024	99.87	99.00	101.34	99.00	100.51	100.73	100.43	7993	8.03	315	4738	59.28
BHARATRAS	EQ	08-Oct-2024	10929.85	10855.00	11498.00	10855.00	11410.00	11418.15	11198.68	3354	375.60	1149	2072	61.78
BHARATWIRE	EQ	08-Oct-2024	250.35	251.80	262.80	248.20	260.45	259.20	255.42	95230	243.24	2391	33951	35.65
BHARTIARTL	EQ	08-Oct-2024	1662.05	1662.60	1679.50	1652.00	1660.70	1657.45	1661.86	5224335	86821.31	153127	3593476	68.78
BHARTIHEXA	EQ	08-Oct-2024	1385.75	1380.00	1496.00	1380.00	1453.15	1472.35	1447.24	1231346	17820.58	66322	458109	37.20
BHEL	EQ	08-Oct-2024	256.65	256.00	267.50	254.90	266.70	265.50	263.34	16215450	42701.87	150486	5583144	34.43
BHINVIT	IV	08-Oct-2024	112.85	111.95	113.49	111.95	112.75	112.79	112.68	39768	44.81	1185	33411	84.01
BIGBLOC	EQ	08-Oct-2024	108.81	109.74	113.60	105.30	112.80	112.34	111.22	140474	156.24	3131	66328	47.22
BIKAJI	EQ	08-Oct-2024	854.10	842.00	873.00	833.85	865.90	862.45	859.25	635067	5456.84	31178	284746	44.84
BIKEWO	ST	08-Oct-2024	36.65	34.85	34.85	34.85	34.85	34.85	34.85	34000	11.85	17	34000	100.00
BIL	BE	08-Oct-2024	618.15	610.00	647.00	587.25	629.95	628.50	621.17	1345	8.35	99	-	-
BINANIIND	BE	08-Oct-2024	17.04	16.50	17.58	16.20	17.50	17.28	17.02	28015	4.77	93	-	-
BIOCON	EQ	08-Oct-2024	340.00	339.50	345.35	335.95	343.80	342.70	341.75	2950082	10081.84	38963	1429605	48.46
BIOFILCHEM	EQ	08-Oct-2024	71.60	69.91	76.39	69.91	73.78	73.67	73.65	88543	65.21	1675	37267	42.09
BIRDYS	SM	08-Oct-2024	84.05	84.15	84.15	81.00	81.00	81.00	82.58	2400	1.98	2	2400	100.00
BIRET	RR	08-Oct-2024	285.69	286.00	290.60	285.00	288.40	288.81	289.43	234579	678.94	2732	205252	87.50
BIRLACABLE	EQ	08-Oct-2024	236.75	236.35	243.95	234.05	241.00	240.35	238.73	33048	78.90	1488	15324	46.37
BIRLACORPN	EQ	08-Oct-2024	1196.95	1200.00	1246.95	1193.15	1220.00	1219.05	1225.24	96551	1182.98	15766	39510	40.92
BIRLAMONEY	BE	08-Oct-2024	135.96	135.96	142.75	129.16	137.00	137.41	133.37	146140	194.91	934	-	-
BLAL	EQ	08-Oct-2024	226.80	226.00	238.67	226.00	233.98	235.09	233.43	84731	197.79	2050	47168	55.67
BLBLIMITED	BE	08-Oct-2024	18.80	17.94	19.60	17.94	18.41	18.56	18.41	93832	17.27	200	-	-
BLISSGVS	EQ	08-Oct-2024	120.70	119.40	128.27	119.40	127.00	127.50	124.59	459765	572.84	5300	174080	37.86
BLKASHYAP	EQ	08-Oct-2024	87.33	87.45	92.20	86.42	92.20	91.71	89.85	775031	696.40	4483	410918	53.02
BLS	EQ	08-Oct-2024	343.40	345.95	356.00	338.70	355.90	354.40	348.85	1553857	5420.59	49105	406608	26.17
BLSE	EQ	08-Oct-2024	209.32	210.45	224.00	208.38	223.09	221.04	217.01	377245	818.68	11566	127813	33.88
BLUECHIP	BE	08-Oct-2024	6.20	6.07	6.07	6.07	6.07	6.07	6.07	229595	13.94	693	-	-
BLUEDART	EQ	08-Oct-2024	8639.60	8550.00	8749.00	8484.05	8554.50	8594.25	8629.14	29242	2523.33	7857	6029	20.62
BLUEJET	EQ	08-Oct-2024	481.50	481.50	501.55	481.50	495.00	496.15	493.53	68332	337.24	3586	37316	54.61
BLUEPEBBLE	SM	08-Oct-2024	265.00	276.50	291.00	276.50	285.00	285.00	282.19	5600	15.80	7	4800	85.71
BLUESTARCO	EQ	08-Oct-2024	1935.60	1947.00	1947.00	1890.25	1903.90	1910.90	1911.94	712737	13627.13	45088	459778	64.51
BMETRICS	SM	08-Oct-2024	72.20	71.05	77.00	71.05	74.05	74.30	73.68	13600	10.02	14	9600	70.59
BODALCHEM	EQ	08-Oct-2024	78.05	77.23	81.95	77.20	81.75	81.26	79.53	511304	406.64	3741	169122	33.08
BOMDYEING	EQ	08-Oct-2024	210.65	212.21	224.60	208.91	223.70	223.40	218.61	2719157	5944.23	31347	981195	36.08
BOROLTD	EQ	08-Oct-2024	401.95	400.50	413.00	398.50	409.40	409.20	406.93	70492	286.85	3368	35261	50.02
BORORENEW	EQ	08-Oct-2024	448.85	448.55	464.00	445.80	462.00	461.85	456.24	229069	1045.10	17963	80993	35.36
BOROSCI	EQ	08-Oct-2024	180.57	180.30	191.99	180.30	185.00	184.16	185.80	389973	724.57	4445	70038	17.96
BOSCHLTD	EQ	08-Oct-2024	36784.30	36700.20	38149.95	36571.00	38000.00	37967.65	37673.13	35793	13484.34	15792	15660	43.75
BOSS	SM	08-Oct-2024	64.10	63.80	64.00	62.00	62.05	62.25	62.84	58000	36.45	19	16000	27.59
BPCL	EQ	08-Oct-2024	335.00	331.50	339.45	328.25	338.80	338.00	334.89	9565667	32034.23	98649	3391301	35.45
BPL	EQ	08-Oct-2024	106.64	107.15	111.97	101.30	109.95	109.69	110.21	260586	287.19	1565	107549	41.27
BRACEPORT	SM	08-Oct-2024	102.00	102.00	105.00	102.00	102.00	102.00	103.00	4800	4.94	3	4800	100.00
BRIGADE	EQ	08-Oct-2024	1378.75	1389.00	1410.00	1333.05	1339.00	1343.65	1366.40	356305	4868.57	27557	88594	24.86
BRITANNIA	EQ	08-Oct-2024	6120.30	6137.70	6234.80	6052.05	6198.00	6204.40	6134.34	708471	43459.98	58159	490876	69.29
BRNL	EQ	08-Oct-2024	44.62	45.40	47.19	44.15	47.00	46.50	45.57	40912	18.64	1049	19166	46.85
BROOKS	BE	08-Oct-2024	145.04	142.13	142.13	142.13	142.13	142.13	142.13	13077	18.59	89	-	-
BSE	EQ	08-Oct-2024	3826.45	3863.85	4275.00	3831.15	4253.05	4242.65	4093.54	7024196	287538.47	354580	1523030	21.68
BSE500IETF	EQ	08-Oct-2024	39.09	40.25	40.25	38.90	39.50	39.49	39.35	1298812	511.06	1146	1128122	86.86
BSHSL	EQ	08-Oct-2024	162.67	163.00	180.90	159.10	178.00	175.98	171.50	59534	102.10	1552	32522	54.63
BSL	EQ	08-Oct-2024	205.68	209.79	210.99	200.40	204.00	205.44	205.26	8024	16.47	365	4334	54.01
BSLGOLDETF	EQ	08-Oct-2024	67.54	67.50	67.50	66.60	67.26	67.24	67.21	50085	33.66	487	38209	76.29
BSLNIFTY	EQ	08-Oct-2024	28.64	28.79	29.00	28.35	29.00	28.72	28.60	376721	107.75	5756	260125	69.05
BSLSENETFG	EQ	08-Oct-2024	80.41	80.60	81.00	79.66	81.00	80.71	80.63	2280	1.84	96	2019	88.55
BSOFT	EQ	08-Oct-2024	566.95	566.95	575.00	561.85	572.90	570.20	568.18	2043061	11608.21	46149	906333	44.36
BTML	BE	08-Oct-2024	11.09	11.31	11.39	10.85	11.30	11.30	11.22	51600	5.79	187	-	-
BULKCORP	SM	08-Oct-2024	122.00	119.50	128.00	112.00	127.00	123.80	119.57	84000	100.43	45	20400	24.29
BURNPUR	BE	08-Oct-2024	6.63	6.30	6.88	6.30	6.79	6.77	6.66	118661	7.91	473	-	-
BUTTERFLY	EQ	08-Oct-2024	901.35	887.85	935.00	887.00	925.00	922.80	913.65	10296	94.07	1058	4988	48.45
BVCL	EQ	08-Oct-2024	58.14	58.15	60.33	57.52	58.75	58.78	58.94	30098	17.74	881	14032	46.62
BYKE	EQ	08-Oct-2024	65.26	67.88	67.88	64.22	67.49	66.89	66.08	35652	23.56	594	18656	52.33
CADSYS	SM	08-Oct-2024	129.25	124.00	134.20	122.80	134.00	134.00	128.15	5500	7.05	11	4500	81.82
CALSOFT	BE	08-Oct-2024	20.61	19.67	20.85	19.57	20.84	20.77	20.20	23889	4.83	121	-	-
CAMLINFINE	EQ	08-Oct-2024	98.78	98.76	102.50	98.10	102.50	101.46	100.90	309137	311.93	4474	105673	34.18
CAMPUS	EQ	08-Oct-2024	310.05	311.95	316.35	307.20	310.45	309.90	310.94	925662	2878.25	26622	355196	38.37
CAMS	EQ	08-Oct-2024	4109.05	4125.00	4447.95	4082.90	4425.00	4410.35	4303.46	454223	19547.29	67900	160030	35.23
CANARYS	SM	08-Oct-2024	39.15	40.95	41.10	40.00	41.10	41.10	40.69	52000	21.16	13	40000	76.92
CANBK	EQ	08-Oct-2024	103.49	103.70	105.30	102.70	105.23	104.95	104.28	16673844	17387.02	91515	5014004	30.07
CANFINHOME	EQ	08-Oct-2024	824.10	824.00	857.00	822.40	856.90	854.45	842.53	415781	3503.07	24267	169080	40.67
CANTABIL	EQ	08-Oct-2024	225.72	223.00	237.99	218.05	230.10	233.56	231.66	260540	603.57	5684	133119	51.09
CAPACITE	EQ	08-Oct-2024	361.80	361.60	377.20	357.00	377.10	375.45	370.00	1343752	4971.87	21843	435724	32.43
CAPITALSFB	EQ	08-Oct-2024	290.40	288.05	293.70	288.05	291.10	292.50	291.57	13983	40.77	664	7600	54.35
CAPLIPOINT	EQ	08-Oct-2024	1927.10	1898.20	1938.85	1826.30	1929.80	1925.10	1876.65	582892	10938.82	65845	201117	34.50
CAPTRUST	BE	08-Oct-2024	124.43	124.43	127.00	118.50	123.00	124.51	122.76	5332	6.55	105	-	-
CARBORUNIV	EQ	08-Oct-2024	1422.55	1402.00	1442.00	1387.60	1420.15	1423.90	1422.37	392434	5581.85	21252	318183	81.08
CAREERP	BE	08-Oct-2024	482.50	477.00	494.00	475.00	494.00	482.35	482.43	4057	19.57	115	-	-
CARERATING	EQ	08-Oct-2024	1115.65	1098.90	1200.00	1091.05	1200.00	1195.30	1166.84	418596	4884.33	24088	160501	38.34
CARTRADE	EQ	08-Oct-2024	846.65	848.00	882.00	837.20	878.00	875.00	866.72	199591	1729.89	15682	94859	47.53
CARYSIL	EQ	08-Oct-2024	751.20	758.50	778.00	725.00	773.10	773.40	758.35	65205	494.48	8316	29087	44.61
CASTROLIND	EQ	08-Oct-2024	220.78	220.74	226.20	218.37	225.99	223.85	220.73	7153258	15789.72	101613	3680264	51.45
CCCL	BE	08-Oct-2024	25.38	24.87	24.87	24.87	24.87	24.87	24.87	39503	9.82	125	-	-
CCHHL	BE	08-Oct-2024	20.22	19.20	20.99	19.20	20.55	20.48	19.82	108100	21.43	335	-	-
CCL	EQ	08-Oct-2024	662.85	660.55	667.75	656.80	661.00	660.90	661.46	93372	617.62	8871	44232	47.37
CDSL	EQ	08-Oct-2024	1368.10	1371.00	1378.35	1344.60	1375.00	1362.10	1356.22	5155410	69918.48	211236	1917467	37.19
CEATLTD	EQ	08-Oct-2024	2961.15	2905.10	3019.10	2905.10	3019.10	3009.10	2976.57	109739	3266.46	16150	30785	28.05
CEIGALL	EQ	08-Oct-2024	382.65	382.55	385.70	371.10	385.00	383.85	379.44	268661	1019.40	8596	119359	44.43
CELEBRITY	EQ	08-Oct-2024	15.68	15.50	16.45	15.20	16.45	16.32	15.96	97290	15.53	559	61209	62.91
CELLECOR	ST	08-Oct-2024	51.85	50.20	54.40	49.25	54.40	54.40	50.63	1338000	677.48	179	1218000	91.03
CELLO	EQ	08-Oct-2024	877.35	875.00	879.75	866.90	879.00	873.55	872.93	60948	532.03	5467	28959	47.51
CELLPOINT	SM	08-Oct-2024	32.80	33.35	33.35	32.25	32.70	32.70	32.62	6000	1.96	5	3600	60.00
CENTENKA	EQ	08-Oct-2024	618.65	615.00	657.45	615.00	637.20	641.85	641.56	57058	366.06	2560	23870	41.83
CENTEXT	BE	08-Oct-2024	23.70	24.09	24.09	22.60	23.99	23.81	23.39	133692	31.27	909	-	-
CENTRALBK	EQ	08-Oct-2024	55.18	55.00	56.59	54.64	56.42	56.41	55.77	3619298	2018.33	27124	1255883	34.70
CENTRUM	EQ	08-Oct-2024	31.92	32.10	32.50	31.60	32.00	32.00	32.14	325942	104.75	1695	159771	49.02
CENTUM	EQ	08-Oct-2024	1750.05	1750.05	1869.25	1740.05	1850.00	1851.65	1803.79	10451	188.51	1748	6440	61.62
CENTURYPLY	EQ	08-Oct-2024	850.65	840.00	870.00	840.00	868.00	866.70	856.98	73894	633.26	7959	27369	37.04
CENTURYTEX	EQ	08-Oct-2024	2637.65	2657.25	2725.00	2607.00	2708.00	2685.80	2660.86	333629	8877.40	39165	92289	27.66
CERA	EQ	08-Oct-2024	7745.90	7719.20	8030.90	7670.55	8000.15	7969.55	7891.49	23801	1878.25	5815	15114	63.50
CEREBRAINT	BE	08-Oct-2024	11.17	10.94	10.94	10.94	10.94	10.94	10.94	18640	2.04	70	-	-
CESC	EQ	08-Oct-2024	183.44	183.42	190.94	179.11	190.30	190.14	186.21	4449013	8284.62	46339	1086342	24.42
CGCL	EQ	08-Oct-2024	197.70	197.00	203.00	195.50	201.15	202.76	199.92	165792	331.44	5248	54042	32.60
CGPOWER	EQ	08-Oct-2024	759.15	758.95	790.00	748.35	780.55	780.40	767.69	4757051	36519.59	142788	1648425	34.65
CGRAPHICS	SM	08-Oct-2024	167.75	161.05	166.00	161.05	165.00	165.50	164.81	8000	13.18	5	6400	80.00
CHALET	EQ	08-Oct-2024	830.55	836.80	896.50	815.15	880.00	885.60	865.35	204603	1770.54	20940	64218	31.39
CHAMBLFERT	EQ	08-Oct-2024	479.55	480.55	497.90	475.85	497.00	495.70	489.04	2215587	10835.17	40567	719271	32.46
CHAVDA	SM	08-Oct-2024	169.15	169.60	179.50	169.50	179.40	178.95	175.59	71000	124.67	70	47000	66.20
CHEMBOND	EQ	08-Oct-2024	559.50	552.00	614.00	552.00	613.00	600.30	587.48	12707	74.65	1042	5919	46.58
CHEMCON	EQ	08-Oct-2024	250.55	251.80	261.90	249.55	261.90	258.85	255.67	51651	132.06	1575	16551	32.04
CHEMFAB	EQ	08-Oct-2024	975.55	976.00	1050.00	976.00	1037.00	1044.40	1018.82	26983	274.91	2830	12578	46.61
CHEMPLASTS	EQ	08-Oct-2024	486.60	490.05	501.85	488.00	493.20	495.35	494.83	184499	912.96	16499	70393	38.15
CHENNPETRO	EQ	08-Oct-2024	910.45	910.00	934.00	882.70	932.00	923.35	904.68	676511	6120.23	35387	185626	27.44
CHETANA	SM	08-Oct-2024	84.85	84.50	87.00	84.50	85.00	85.00	85.61	14400	12.33	7	11200	77.78
CHEVIOT	EQ	08-Oct-2024	1314.30	1286.00	1324.00	1286.00	1321.00	1320.05	1313.01	3221	42.29	722	1958	60.79
CHOICEIN	EQ	08-Oct-2024	450.85	452.20	457.95	443.10	453.50	454.35	452.40	416668	1885.03	10072	74942	17.99
CHOLAFIN	EQ	08-Oct-2024	1478.45	1470.00	1537.00	1469.55	1533.00	1530.95	1522.37	2220536	33804.73	125078	1502590	67.67
CHOLAHLDNG	EQ	08-Oct-2024	1977.25	1950.00	1977.00	1911.60	1934.00	1937.90	1936.07	218749	4235.14	28928	109883	50.23
CIEINDIA	EQ	08-Oct-2024	527.90	527.90	554.50	521.90	540.20	538.80	532.64	473695	2523.10	14991	343051	72.42
CIGNITITEC	EQ	08-Oct-2024	1382.65	1383.15	1389.00	1375.20	1385.95	1386.25	1383.56	55593	769.16	1931	42508	76.46
CINELINE	EQ	08-Oct-2024	106.36	105.30	109.72	105.30	109.10	107.51	106.99	49793	53.28	649	39790	79.91
CINEVISTA	EQ	08-Oct-2024	19.39	20.00	20.35	19.98	20.35	20.35	20.20	16728	3.38	79	10484	62.67
CIPLA	EQ	08-Oct-2024	1624.65	1624.65	1653.20	1623.85	1639.90	1640.70	1643.65	1239808	20378.15	87922	701939	56.62
CLEAN	EQ	08-Oct-2024	1505.60	1482.00	1549.00	1482.00	1545.00	1541.30	1521.56	104982	1597.36	13169	49975	47.60
CLEDUCATE	BE	08-Oct-2024	110.46	110.10	115.00	109.00	114.50	114.81	111.32	57504	64.01	286	-	-
CLOUD	SM	08-Oct-2024	20.45	20.80	20.80	19.60	20.35	20.45	20.27	82000	16.62	60	68000	82.93
CLSEL	EQ	08-Oct-2024	318.85	318.85	344.90	312.05	340.20	341.00	333.56	396180	1321.50	8533	167991	42.40
CLSL	SM	08-Oct-2024	47.55	47.55	50.10	47.55	49.80	49.80	49.15	24000	11.80	11	20000	83.33
CMMIPL	ST	08-Oct-2024	2.55	2.50	2.50	2.50	2.50	2.50	2.50	30000	0.75	7	30000	100.00
CMNL	SM	08-Oct-2024	111.25	105.70	115.00	105.70	115.00	112.30	107.24	136500	146.38	55	97500	71.43
CMSINFO	EQ	08-Oct-2024	582.35	583.00	604.00	583.00	596.00	594.90	595.96	685453	4085.02	48756	263472	38.44
COALINDIA	EQ	08-Oct-2024	480.45	480.80	492.75	476.45	492.50	491.85	486.18	6049075	29409.19	125017	2653488	43.87
COASTCORP	EQ	08-Oct-2024	252.05	252.00	263.00	247.85	249.00	248.75	253.39	31917	80.87	1087	16772	52.55
COCHINSHIP	BE	08-Oct-2024	1569.00	1557.70	1647.45	1505.00	1647.45	1643.05	1601.61	481632	7713.85	36557	-	-
COFFEEDAY	BE	08-Oct-2024	35.22	35.22	36.00	33.50	35.78	35.62	35.43	218665	77.47	954	-	-
COFORGE	EQ	08-Oct-2024	7208.05	7274.00	7347.05	7075.05	7340.00	7321.95	7247.46	300317	21765.36	34224	94250	31.38
COLPAL	EQ	08-Oct-2024	3695.25	3695.25	3750.00	3672.05	3730.00	3743.90	3723.97	334258	12447.68	34935	227162	67.96
COMMITTED	SM	08-Oct-2024	52.20	54.00	54.00	54.00	54.00	54.00	54.00	1600	0.86	1	1600	100.00
COMMOIETF	EQ	08-Oct-2024	94.82	94.81	96.80	92.03	94.89	94.60	93.95	52612	49.43	1308	33718	64.09
COMPINFO	BZ	08-Oct-2024	3.17	3.28	3.32	3.19	3.32	3.32	3.30	126996	4.20	141	-	-
COMPUSOFT	EQ	08-Oct-2024	28.49	28.02	29.71	28.02	29.50	29.31	29.27	136008	39.80	1072	68644	50.47
COMSYN	EQ	08-Oct-2024	55.08	56.14	59.88	56.14	59.00	58.70	58.33	425379	248.11	2326	44084	10.36
CONCOR	EQ	08-Oct-2024	868.30	870.00	894.20	867.40	892.00	891.70	885.69	626929	5552.63	31583	251429	40.10
CONCORDBIO	EQ	08-Oct-2024	1836.95	1831.00	1938.05	1820.00	1900.00	1900.45	1892.30	84530	1599.56	9389	41656	49.28
CONFIPET	EQ	08-Oct-2024	79.29	80.20	82.00	78.57	82.00	81.68	80.59	615414	495.96	7167	268638	43.65
CONS	EQ	08-Oct-2024	124.99	128.93	128.93	123.77	126.86	126.41	126.24	6515	8.22	166	4684	71.90
CONSOFINVT	EQ	08-Oct-2024	190.33	190.33	199.49	190.00	195.07	195.57	193.84	12883	24.97	442	8100	62.87
CONSUMBEES	EQ	08-Oct-2024	135.30	136.30	137.79	135.02	137.60	137.46	136.72	130286	178.13	1708	106388	81.66
CONSUMIETF	EQ	08-Oct-2024	125.90	126.41	129.70	125.63	129.70	127.82	126.54	15702	19.87	331	9138	58.20
CONTROLPR	EQ	08-Oct-2024	802.25	802.25	808.10	786.00	806.00	803.20	799.01	15680	125.28	1674	8170	52.10
COOLCAPS	ST	08-Oct-2024	808.00	800.00	845.00	775.00	840.00	836.75	808.78	52750	426.63	142	51500	97.63
CORALFINAC	BE	08-Oct-2024	51.35	50.50	53.90	50.00	53.74	53.32	51.39	18856	9.69	197	-	-
CORDSCABLE	EQ	08-Oct-2024	192.73	197.45	206.69	188.05	205.01	205.44	199.25	33968	67.68	1204	17415	51.27
COROMANDEL	EQ	08-Oct-2024	1566.25	1561.15	1586.15	1545.65	1574.45	1574.15	1570.42	305749	4801.53	19721	164932	53.94
COSMOFIRST	EQ	08-Oct-2024	727.15	721.00	749.00	721.00	742.00	741.85	738.91	28393	209.80	2298	16343	57.56
COUNCODOS	EQ	08-Oct-2024	6.69	7.00	7.02	6.52	6.88	6.92	6.85	41886	2.87	265	28566	68.20
CPS	ST	08-Oct-2024	354.30	353.00	372.00	353.00	372.00	372.00	368.70	6000	22.12	9	5400	90.00
CPSEETF	EQ	08-Oct-2024	95.94	96.50	97.71	94.80	97.45	97.18	96.44	4508844	4348.46	22451	2661148	59.02
CRAFTSMAN	EQ	08-Oct-2024	6060.70	6045.00	6260.90	5932.20	6218.00	6199.65	6133.87	28512	1748.89	9384	7315	25.66
CRAYONS	SM	08-Oct-2024	121.55	121.40	123.00	121.40	123.00	122.10	122.02	9000	10.98	9	6000	66.67
CREATIVE	EQ	08-Oct-2024	820.05	820.00	889.25	772.40	873.30	865.70	864.06	34419	297.40	2563	8520	24.75
CREATIVEYE	EQ	08-Oct-2024	5.63	5.78	6.18	5.31	5.89	5.81	5.78	14863	0.86	118	9664	65.02
CREDITACC	EQ	08-Oct-2024	1144.95	1140.00	1159.85	1129.00	1158.80	1142.35	1145.71	234743	2689.47	15110	168000	71.57
CREST	EQ	08-Oct-2024	468.20	476.45	497.00	462.15	497.00	492.85	485.73	101150	491.32	3594	29648	29.31
CRISIL	EQ	08-Oct-2024	4289.60	4289.35	4497.45	4260.00	4490.00	4471.15	4313.76	96623	4168.08	8921	76805	79.49
CROMPTON	EQ	08-Oct-2024	425.30	426.95	434.00	421.60	429.30	430.20	428.18	4131935	17692.07	47425	2626446	63.56
CROWN	BE	08-Oct-2024	234.08	224.01	232.40	222.37	225.00	224.07	224.73	25391	57.06	415	-	-
CSBBANK	EQ	08-Oct-2024	308.45	309.00	321.50	307.60	318.75	318.45	314.16	193366	607.48	7136	93079	48.14
CSLFINANCE	EQ	08-Oct-2024	402.80	406.70	414.00	397.65	405.00	407.95	406.29	31992	129.98	2441	20458	63.95
CTE	BE	08-Oct-2024	104.50	101.15	106.00	99.70	105.00	105.00	103.80	7482	7.77	98	-	-
CUB	EQ	08-Oct-2024	153.44	153.00	159.00	152.46	158.98	157.36	156.85	2640611	4141.85	29213	1226142	46.43
CUBEXTUB	EQ	08-Oct-2024	96.32	96.00	99.00	90.10	99.00	97.33	95.12	20786	19.77	862	10951	52.68
CUMMINSIND	EQ	08-Oct-2024	3591.00	3600.00	3725.00	3591.20	3725.00	3708.30	3682.13	265947	9792.50	33103	112995	42.49
CUPID	BE	08-Oct-2024	80.01	80.80	80.80	78.06	79.95	79.90	79.80	145032	115.73	2371	-	-
CYBERMEDIA	EQ	08-Oct-2024	25.16	25.16	26.99	25.16	26.62	26.67	26.09	107686	28.09	1725	22931	21.29
CYBERTECH	BE	08-Oct-2024	222.01	214.00	224.00	212.20	223.10	222.28	217.68	47888	104.24	862	-	-
CYIENT	EQ	08-Oct-2024	1841.50	1829.00	1844.70	1806.05	1837.00	1832.15	1826.51	191800	3503.24	16843	133726	69.72
CYIENTDLM	EQ	08-Oct-2024	675.45	680.45	689.95	669.50	689.80	681.30	679.04	529872	3598.05	19306	399586	75.41
DABUR	EQ	08-Oct-2024	569.40	571.50	572.65	564.70	567.50	567.35	568.07	3261216	18525.95	74699	2196063	67.34
DALBHARAT	EQ	08-Oct-2024	1853.70	1862.00	1914.50	1853.75	1905.00	1879.95	1883.03	134972	2541.56	10618	48824	36.17
DALMIASUG	EQ	08-Oct-2024	511.70	515.95	585.00	513.00	567.15	571.00	543.28	653615	3550.97	14287	154826	23.69
DAMODARIND	EQ	08-Oct-2024	42.63	43.50	44.09	42.90	43.35	43.74	43.50	16673	7.25	671	6803	40.80
DANGEE	EQ	08-Oct-2024	7.63	7.82	7.82	7.40	7.44	7.43	7.50	286805	21.52	1021	174941	61.00
DATAMATICS	EQ	08-Oct-2024	565.75	565.00	577.20	558.00	575.50	574.10	569.84	107109	610.35	5002	49182	45.92
DATAPATTNS	EQ	08-Oct-2024	2238.15	2237.00	2388.70	2217.30	2381.00	2377.15	2320.87	321481	7461.16	45856	112666	35.05
DAVANGERE	EQ	08-Oct-2024	6.64	6.70	6.76	6.45	6.69	6.66	6.65	3453444	229.67	6566	1498862	43.40
DBCORP	EQ	08-Oct-2024	361.15	350.00	366.90	348.75	359.00	360.15	358.28	1011438	3623.83	21417	146194	14.45
DBL	EQ	08-Oct-2024	485.80	490.20	506.10	479.30	503.00	500.60	497.44	290444	1444.78	18058	98131	33.79
DBOL	EQ	08-Oct-2024	140.57	140.45	153.45	138.22	152.63	150.95	147.60	304996	450.19	4206	147080	48.22
DBREALTY	EQ	08-Oct-2024	170.49	171.70	173.50	168.95	172.90	170.82	171.99	2637208	4535.63	11607	1893128	71.79
DBSTOCKBRO	EQ	08-Oct-2024	45.25	46.90	54.00	44.01	46.40	46.39	49.32	238132	117.44	3798	71969	30.22
DCAL	EQ	08-Oct-2024	164.08	165.60	174.27	164.92	172.45	172.55	170.23	341004	580.49	6732	119839	35.14
DCBBANK	EQ	08-Oct-2024	114.96	114.96	118.00	114.61	117.90	117.53	115.96	827931	960.04	14162	469498	56.71
DCG	SM	08-Oct-2024	132.20	131.90	137.85	127.80	135.05	135.00	132.60	52800	70.01	44	37200	70.45
DCI	BE	08-Oct-2024	384.25	368.00	402.30	365.05	390.00	392.20	375.09	12484	46.83	492	-	-
DCM	BE	08-Oct-2024	89.37	87.95	92.50	87.25	92.40	91.96	90.30	9240	8.34	90	-	-
DCMFINSERV	BE	08-Oct-2024	7.99	7.98	8.37	7.70	8.00	7.96	8.11	134733	10.92	366	-	-
DCMNVL	EQ	08-Oct-2024	196.57	198.90	204.85	198.00	204.85	203.47	201.41	20166	40.62	193	17396	86.26
DCMSHRIRAM	EQ	08-Oct-2024	978.80	983.00	998.50	970.70	995.00	992.00	988.43	28149	278.23	8153	13797	49.01
DCMSRIND	EQ	08-Oct-2024	192.06	189.26	197.28	189.26	197.01	196.55	193.60	133532	258.52	2111	80462	60.26
DCW	EQ	08-Oct-2024	93.16	93.16	98.30	92.22	97.80	97.64	96.26	6054439	5828.27	24136	1482154	24.48
DCXINDIA	EQ	08-Oct-2024	305.95	298.30	321.20	298.30	321.20	320.85	313.01	209883	656.96	7077	142063	67.69
DECCANCE	EQ	08-Oct-2024	580.10	580.00	600.55	580.00	596.50	595.40	588.67	6061	35.68	591	3102	51.18
DECCANTRAN	ST	08-Oct-2024	78.05	74.15	74.15	74.15	74.15	74.15	74.15	56400	41.82	35	56400	100.00
DEEDEV	EQ	08-Oct-2024	251.80	250.00	259.60	248.30	256.85	256.55	254.07	176876	449.38	12506	83705	47.32
DEEM	SM	08-Oct-2024	96.10	96.30	98.70	96.20	98.70	97.85	97.05	4000	3.88	4	3000	75.00
DEEPAKFERT	EQ	08-Oct-2024	1048.00	1042.00	1080.00	1032.20	1070.45	1070.65	1061.78	794504	8435.85	42882	282481	35.55
DEEPAKNTR	EQ	08-Oct-2024	2762.65	2762.65	2809.40	2749.75	2799.95	2790.65	2783.63	114088	3175.78	15010	42026	36.84
DEEPINDS	EQ	08-Oct-2024	405.15	406.00	446.50	406.00	442.95	442.95	433.66	571544	2478.53	7956	350061	61.25
DELAPLEX	SM	08-Oct-2024	231.25	228.00	234.00	226.25	232.75	233.55	231.31	9600	22.21	16	7200	75.00
DELHIVERY	EQ	08-Oct-2024	404.05	400.00	419.45	393.10	415.45	416.90	409.49	1131713	4634.29	45697	532035	47.01
DELPHIFX	BE	08-Oct-2024	246.14	255.00	258.44	246.01	257.00	257.01	256.69	16224	41.65	179	-	-
DELTACORP	EQ	08-Oct-2024	120.14	120.99	124.90	119.20	124.15	123.70	122.26	995157	1216.64	10311	388733	39.06
DELTAMAGNT	EQ	08-Oct-2024	90.57	89.95	92.99	87.51	90.60	92.05	90.44	3186	2.88	196	1255	39.39
DEN	EQ	08-Oct-2024	49.98	50.00	51.27	49.78	51.25	51.17	50.82	931134	473.23	5422	350566	37.65
DENEERS	SM	08-Oct-2024	222.00	224.10	224.10	216.00	222.00	222.00	221.06	9000	19.90	11	8400	93.33
DENORA	EQ	08-Oct-2024	1455.55	1455.00	1484.80	1411.45	1477.00	1475.30	1453.18	6849	99.53	1214	3744	54.66
DENTALKART	SM	08-Oct-2024	670.90	669.00	688.30	658.50	659.95	661.45	671.77	25500	171.30	96	17250	67.65
DESTINY	ST	08-Oct-2024	158.20	158.20	160.50	152.00	153.00	153.00	155.76	45000	70.09	12	36000	80.00
DEVIT	EQ	08-Oct-2024	150.98	149.90	154.55	147.31	153.00	152.34	150.58	168131	253.17	3000	48559	28.88
DEVYANI	EQ	08-Oct-2024	173.01	171.00	178.04	170.15	177.30	177.50	174.63	2908897	5079.81	39305	1404626	48.29
DGCONTENT	BE	08-Oct-2024	39.80	39.00	39.00	39.00	39.00	39.00	39.00	6888	2.69	15	-	-
DHAMPURSUG	EQ	08-Oct-2024	211.57	211.57	218.57	210.31	217.50	217.24	215.63	518162	1117.32	10093	153885	29.70
DHANBANK	EQ	08-Oct-2024	34.48	34.60	35.27	34.48	35.20	35.17	35.04	863697	302.67	2531	640370	74.14
DHANI	EQ	08-Oct-2024	47.43	47.32	53.79	47.32	53.01	53.02	52.32	17074189	8933.77	49263	3334616	19.53
DHANUKA	EQ	08-Oct-2024	1460.05	1460.05	1507.00	1444.55	1480.35	1478.85	1476.85	31114	459.51	3611	13918	44.73
DHARIWAL	SM	08-Oct-2024	152.00	154.00	154.00	154.00	154.00	154.00	154.00	1200	1.85	1	1200	100.00
DHARMAJ	EQ	08-Oct-2024	316.90	303.00	324.00	303.00	324.00	317.60	313.83	68816	215.97	2792	33198	48.24
DHRUV	BE	08-Oct-2024	119.32	113.35	123.80	113.35	120.00	119.81	116.57	35992	41.96	194	-	-
DHUNINV	EQ	08-Oct-2024	2098.30	2098.30	2160.00	2098.30	2123.00	2132.55	2132.35	1903	40.58	489	1181	62.06
DIACABS	BE	08-Oct-2024	1313.85	1250.60	1350.00	1250.00	1329.80	1302.25	1299.34	8932	116.06	473	-	-
DIAMINESQ	EQ	08-Oct-2024	513.15	513.10	531.60	511.05	529.00	530.30	520.78	5173	26.94	1035	2370	45.81
DIAMONDYD	EQ	08-Oct-2024	1050.75	1050.75	1125.00	1033.05	1116.25	1116.25	1093.40	332948	3640.45	12948	117606	35.32
DICIND	BE	08-Oct-2024	695.65	694.00	730.40	694.00	702.00	706.20	711.41	3226	22.95	74	-	-
DIFFNKG	BE	08-Oct-2024	213.32	223.98	223.98	223.98	223.98	223.98	223.98	237895	532.84	2122	-	-
DIGIDRIVE	EQ	08-Oct-2024	45.50	47.49	47.49	43.33	45.48	45.00	44.56	112217	50.01	832	71021	63.29
DIGIKORE	SM	08-Oct-2024	385.40	374.00	404.65	368.00	404.65	404.65	389.33	15600	60.74	59	11600	74.36
DIGISPICE	BE	08-Oct-2024	32.06	30.67	32.50	30.67	31.55	31.79	31.77	47244	15.01	270	-	-
DIGJAMLMTD	BE	08-Oct-2024	87.69	84.81	87.99	83.30	87.85	87.69	85.28	1084	0.92	24	-	-
DIL	EQ	08-Oct-2024	5.54	5.50	5.85	5.50	5.79	5.79	5.77	635051	36.64	1311	385895	60.77
DISHTV	EQ	08-Oct-2024	13.87	13.80	14.85	13.55	14.50	14.51	14.18	42310718	6000.21	20404	18596728	43.95
DIVGIITTS	EQ	08-Oct-2024	590.55	590.00	625.50	585.65	620.00	623.00	614.60	72497	445.57	2857	48789	67.30
DIVISLAB	EQ	08-Oct-2024	5404.35	5401.70	5566.50	5398.65	5555.55	5547.05	5516.39	396786	21888.25	54692	206700	52.09
DIVOPPBEES	EQ	08-Oct-2024	86.94	86.42	86.94	85.38	86.94	86.78	86.41	120839	104.41	1740	90983	75.29
DIVYADHAN	ST	08-Oct-2024	92.60	90.10	96.00	88.00	93.50	93.95	89.64	268000	240.24	123	240000	89.55
DIXON	EQ	08-Oct-2024	13509.75	13506.00	14594.45	13465.65	14560.00	14519.00	14269.10	1221261	174262.99	137522	473707	38.79
DJML	BE	08-Oct-2024	121.01	120.10	120.10	118.58	119.00	119.00	119.08	2673	3.18	27	-	-
DKEGL	SM	08-Oct-2024	62.00	65.90	70.95	65.90	70.00	70.00	69.55	15000	10.43	8	15000	100.00
DLF	EQ	08-Oct-2024	825.65	823.25	843.15	823.00	841.50	840.00	834.16	2801195	23366.49	90214	1149437	41.03
DLINKINDIA	EQ	08-Oct-2024	561.35	551.30	564.90	527.05	549.85	548.70	545.04	865533	4717.47	26394	432124	49.93
DMART	EQ	08-Oct-2024	4544.15	4544.15	4619.90	4435.00	4482.95	4465.45	4496.01	1009173	45372.48	106711	653955	64.80
DMCC	EQ	08-Oct-2024	258.70	262.55	269.00	256.00	259.05	262.40	261.03	13540	35.34	341	9986	73.75
DNAMEDIA	BE	08-Oct-2024	5.08	5.08	5.32	4.86	5.30	5.24	5.16	41039	2.12	195	-	-
DODLA	EQ	08-Oct-2024	1147.90	1130.70	1174.90	1130.70	1162.00	1161.10	1156.04	19006	219.72	5614	6449	33.93
DOLATALGO	EQ	08-Oct-2024	131.79	131.55	135.60	130.21	132.40	131.48	131.81	835484	1101.26	6877	487153	58.31
DOLLAR	EQ	08-Oct-2024	493.60	492.10	518.40	486.05	515.30	512.05	503.30	98408	495.29	3223	60129	61.10
DOLLEX	SM	08-Oct-2024	44.00	47.85	47.85	45.00	46.25	46.25	46.11	24000	11.07	6	20000	83.33
DOLPHIN	BE	08-Oct-2024	530.80	509.00	525.90	504.30	509.95	505.75	510.06	5539	28.25	247	-	-
DOMS	EQ	08-Oct-2024	2469.30	2460.00	2707.85	2431.30	2675.20	2687.45	2619.54	255932	6704.24	37210	43478	16.99
DONEAR	BE	08-Oct-2024	109.20	108.00	109.45	104.96	108.60	107.36	106.71	37558	40.08	412	-	-
DPABHUSHAN	EQ	08-Oct-2024	1558.60	1558.60	1619.95	1530.05	1619.95	1609.80	1600.75	43179	691.19	3091	7344	17.01
DPEL	SM	08-Oct-2024	67.90	70.00	80.90	69.95	80.90	80.10	74.12	573000	424.73	176	405000	70.68
DPSCLTD	EQ	08-Oct-2024	18.18	18.21	19.25	18.15	19.05	18.96	18.77	802103	150.59	2991	394959	49.24
DPWIRES	EQ	08-Oct-2024	387.55	385.00	397.00	383.00	397.00	393.90	391.85	13872	54.36	936	8184	59.00
DRCSYSTEMS	EQ	08-Oct-2024	23.95	23.01	25.00	23.01	24.97	24.86	23.85	114123	27.22	633	70161	61.48
DREAMFOLKS	EQ	08-Oct-2024	447.65	448.00	461.80	447.10	460.00	459.10	454.46	112172	509.78	10012	47597	42.43
DREDGECORP	EQ	08-Oct-2024	1045.95	1060.00	1098.20	1020.00	1098.20	1098.20	1078.83	69749	752.47	1854	40509	58.08
DRONE	SM	08-Oct-2024	219.30	209.00	227.50	208.35	225.00	225.10	218.10	103000	224.64	91	72000	69.90
DRREDDY	EQ	08-Oct-2024	6609.90	6609.95	6668.00	6575.00	6650.00	6656.05	6628.85	279110	18501.79	37949	178981	64.13
DRSDILIP	SM	08-Oct-2024	83.50	86.50	86.95	86.50	86.95	86.95	86.91	48000	41.72	15	48000	100.00
DSSL	EQ	08-Oct-2024	1305.05	1285.00	1365.00	1246.35	1365.00	1354.90	1313.81	36256	476.34	3932	15164	41.82
DTIL	EQ	08-Oct-2024	272.00	270.00	285.00	269.90	277.65	280.05	278.80	54791	152.76	2458	11401	20.81
DTL	SM	08-Oct-2024	138.15	142.00	142.00	142.00	142.00	142.00	142.00	1200	1.70	1	1200	100.00
DUCOL	SM	08-Oct-2024	114.35	108.75	119.00	108.75	117.85	118.25	113.57	32800	37.25	30	28800	87.80
DUCON	EQ	08-Oct-2024	9.02	8.80	9.30	8.77	9.22	9.19	9.06	545337	49.41	1235	347420	63.71
DUGLOBAL	SM	08-Oct-2024	64.20	65.00	65.00	64.75	64.75	64.75	64.76	342500	221.79	41	340000	99.27
DURLAX	SM	08-Oct-2024	63.40	63.40	65.00	63.40	64.95	64.35	64.03	16000	10.25	7	12000	75.00
DVL	EQ	08-Oct-2024	434.50	440.00	459.00	432.30	453.10	454.90	444.58	56984	253.34	2147	29786	52.27
DWARKESH	EQ	08-Oct-2024	70.89	70.89	73.47	70.65	73.20	73.04	72.30	1228381	888.16	7611	457350	37.23
DYCL	EQ	08-Oct-2024	511.55	500.00	521.80	495.05	515.70	515.65	511.92	38619	197.70	2298	18568	48.08
DYNAMATECH	EQ	08-Oct-2024	7626.35	7505.00	7860.00	7505.00	7799.00	7810.95	7745.34	9622	745.26	2972	4231	43.97
DYNAMIC	SM	08-Oct-2024	331.60	331.00	348.15	327.85	347.85	346.80	341.33	81000	276.48	70	43000	53.09
DYNPRO	BE	08-Oct-2024	383.25	382.85	402.40	377.50	402.40	402.40	397.22	22279	88.50	189	-	-
E2E	BE	08-Oct-2024	2930.85	2784.30	3045.45	2784.30	2890.00	2864.40	2878.51	44688	1286.35	3000	-	-
EASEMYTRIP	EQ	08-Oct-2024	32.09	32.10	33.14	31.72	33.08	32.85	32.72	29807139	9752.26	60502	5000685	16.78
EBANKNIFTY	EQ	08-Oct-2024	51.25	51.10	51.30	50.99	51.17	51.12	51.19	2763	1.41	53	2753	99.64
EBBETF0425	EQ	08-Oct-2024	1243.12	1230.01	1243.50	1230.00	1243.09	1243.00	1241.30	11589	143.85	1206	9987	86.18
EBBETF0430	EQ	08-Oct-2024	1416.09	1424.99	1424.99	1410.00	1423.50	1423.46	1422.10	24469	347.97	453	21551	88.07
EBBETF0431	EQ	08-Oct-2024	1266.68	1269.20	1273.59	1269.20	1272.45	1270.67	1270.39	16039	203.76	86	15285	95.30
EBBETF0433	EQ	08-Oct-2024	1161.20	1161.47	1163.46	1161.47	1163.43	1163.43	1162.09	7096	82.46	48	6979	98.35
ECLERX	EQ	08-Oct-2024	3077.05	3036.15	3179.65	2988.90	3132.00	3141.20	3121.17	262771	8201.53	22966	131810	50.16
ECOSMOBLTY	EQ	08-Oct-2024	467.75	458.70	475.00	458.70	463.50	466.15	465.73	570022	2654.74	27486	233371	40.94
EDELWEISS	EQ	08-Oct-2024	115.40	115.50	122.53	114.13	118.98	118.87	119.60	5623538	6725.48	40995	2751846	48.93
EFACTOR	SM	08-Oct-2024	219.35	220.00	232.00	220.00	232.00	232.00	227.83	4800	10.94	6	4800	100.00
EFFWA	SM	08-Oct-2024	265.65	252.40	259.45	252.40	252.40	252.40	252.66	291200	735.74	114	131200	45.05
EFORCE	SM	08-Oct-2024	66.40	67.60	71.55	67.60	69.20	70.35	69.56	31200	21.70	26	30000	96.15
EGOLD	EQ	08-Oct-2024	77.30	77.00	77.10	76.30	76.95	76.95	76.93	62349	47.97	77	60653	97.28
EICHERMOT	EQ	08-Oct-2024	4667.95	4650.00	4738.50	4586.20	4697.60	4693.45	4663.66	661110	30831.94	69357	375975	56.87
EIDPARRY	EQ	08-Oct-2024	801.55	805.00	824.20	788.05	819.00	822.70	806.45	468623	3779.23	36840	216711	46.24
EIFFL	BE	08-Oct-2024	196.81	192.00	206.65	192.00	206.00	203.79	201.72	23855	48.12	164	-	-
EIHAHOTELS	EQ	08-Oct-2024	372.20	377.75	384.80	369.95	374.75	371.30	375.22	53446	200.54	2334	24919	46.62
EIHOTEL	EQ	08-Oct-2024	391.50	391.70	394.50	386.30	389.50	391.40	391.83	966217	3785.94	21545	668696	69.21
EIMCOELECO	EQ	08-Oct-2024	2858.05	2765.00	2919.30	2761.00	2855.00	2834.75	2833.42	4381	124.13	638	2563	58.50
EKC	EQ	08-Oct-2024	179.26	178.66	196.00	176.12	194.00	194.43	189.43	1646451	3118.93	29778	520597	31.62
ELDEHSG	EQ	08-Oct-2024	856.40	854.35	888.00	854.10	887.00	868.95	864.34	1531	13.23	225	866	56.56
ELECON	EQ	08-Oct-2024	624.95	625.95	641.00	618.00	640.00	637.85	628.43	387849	2437.36	16486	246449	63.54
ELECTCAST	EQ	08-Oct-2024	189.93	191.34	198.00	189.00	197.90	197.07	194.77	1376810	2681.67	19486	630773	45.81
ELECTHERM	BE	08-Oct-2024	936.40	917.70	920.00	917.70	917.70	917.70	918.31	6005	55.14	86	-	-
ELGIEQUIP	EQ	08-Oct-2024	640.50	643.00	646.50	624.70	640.90	641.65	636.83	250122	1592.84	17651	113278	45.29
ELGIRUBCO	BE	08-Oct-2024	93.01	92.50	94.89	92.50	92.99	92.97	92.73	20890	19.37	136	-	-
ELIN	EQ	08-Oct-2024	216.08	217.79	234.69	214.43	233.30	233.55	225.36	260693	587.49	5730	100884	38.70
EMAMILTD	EQ	08-Oct-2024	732.80	732.80	743.45	725.55	738.20	739.70	736.27	185043	1362.42	21739	82906	44.80
EMAMIPAP	EQ	08-Oct-2024	109.77	108.35	114.00	108.35	112.00	111.97	112.02	45963	51.49	759	30731	66.86
EMAMIREAL	EQ	08-Oct-2024	109.92	110.96	114.80	104.75	113.75	113.62	110.93	65532	72.69	733	44347	67.67
EMBASSY	RR	08-Oct-2024	394.84	394.98	398.45	390.00	394.34	394.82	395.51	1600924	6331.84	14960	1496911	93.50
EMBDL	EQ	08-Oct-2024	119.40	118.85	123.00	117.15	122.60	120.97	119.67	4487745	5370.41	27645	1567381	34.93
EMCURE	EQ	08-Oct-2024	1331.35	1326.70	1415.35	1324.20	1394.00	1402.65	1369.80	384652	5268.97	14031	314611	81.79
EMIL	EQ	08-Oct-2024	212.23	214.00	216.50	207.01	214.60	213.55	211.58	1212512	2565.48	11429	629736	51.94
EMKAY	BE	08-Oct-2024	238.99	227.04	249.00	227.04	242.00	245.66	237.17	37292	88.45	461	-	-
EMKAYTOOLS	SM	08-Oct-2024	910.00	885.00	900.00	885.00	900.00	900.00	892.50	600	5.36	2	300	50.00
EMMBI	EQ	08-Oct-2024	126.49	125.02	130.58	124.01	125.70	126.51	127.62	59214	75.57	1243	30223	51.04
EMMIL	SM	08-Oct-2024	436.35	410.00	429.40	403.00	425.00	425.00	414.81	26000	107.85	26	18000	69.23
EMSLIMITED	EQ	08-Oct-2024	746.40	734.50	773.15	734.50	765.95	765.50	762.12	190039	1448.33	7518	106504	56.04
EMUDHRA	EQ	08-Oct-2024	882.00	877.00	890.00	863.05	876.50	882.45	879.15	108620	954.93	9505	33318	30.67
ENDURANCE	EQ	08-Oct-2024	2181.50	2181.50	2233.45	2158.25	2229.00	2218.05	2207.31	49076	1083.26	12899	29978	61.08
ENERGYDEV	EQ	08-Oct-2024	23.10	22.20	24.25	22.20	24.25	24.25	23.71	72464	17.18	430	59704	82.39
ENFUSE	SM	08-Oct-2024	147.40	146.95	154.75	142.00	154.75	154.75	148.78	9600	14.28	8	8400	87.50
ENGINERSIN	EQ	08-Oct-2024	188.84	189.85	202.90	187.47	202.40	202.26	197.75	5837677	11544.25	74178	1387441	23.77
ENIL	EQ	08-Oct-2024	204.98	206.20	215.89	200.35	215.19	214.30	210.75	33413	70.42	1135	15045	45.03
ENSER	ST	08-Oct-2024	276.00	279.85	279.85	262.20	262.20	262.20	265.14	12000	31.82	6	12000	100.00
ENTERO	EQ	08-Oct-2024	1304.40	1294.20	1332.10	1282.75	1325.00	1320.20	1307.07	42462	555.01	6653	21321	50.21
ENVIRO	ST	08-Oct-2024	141.30	134.25	141.95	134.25	136.00	135.00	135.16	252000	340.60	73	230000	91.27
EPACK	BE	08-Oct-2024	370.65	356.50	389.00	352.20	373.00	371.20	373.10	562331	2098.03	6198	-	-
EPIGRAL	EQ	08-Oct-2024	2040.25	2038.00	2175.65	2022.05	2163.00	2166.95	2116.10	99360	2102.55	14279	36609	36.84
EPL	EQ	08-Oct-2024	254.65	252.20	272.45	252.20	270.55	271.00	266.82	4516447	12050.58	91238	1937500	42.90
EQUAL50ADD	EQ	08-Oct-2024	329.93	333.92	333.92	328.00	331.87	331.30	330.08	74290	245.22	208	73431	98.84
EQUIPPP	BE	08-Oct-2024	22.23	22.00	22.55	21.31	22.23	22.23	22.01	3689	0.81	33	-	-
EQUITASBNK	EQ	08-Oct-2024	73.49	73.49	75.10	72.50	74.30	74.09	73.92	4197861	3103.25	45113	2263868	53.93
ERIS	EQ	08-Oct-2024	1324.05	1324.05	1374.40	1320.05	1368.00	1369.95	1353.70	162797	2203.78	19187	49942	30.68
EROSMEDIA	EQ	08-Oct-2024	20.91	20.72	21.73	19.97	21.41	21.31	21.05	1188324	250.14	2939	500853	42.15
ESABINDIA	EQ	08-Oct-2024	5980.10	5903.00	6120.00	5903.00	5990.00	6005.85	6030.94	1870	112.78	987	993	53.10
ESAFSFB	EQ	08-Oct-2024	44.90	45.00	45.75	44.15	45.00	45.12	45.29	2254274	1021.06	7619	1566027	69.47
ESCONET	ST	08-Oct-2024	429.25	407.80	430.00	407.80	407.80	407.80	410.58	42400	174.09	49	40000	94.34
ESCORTS	EQ	08-Oct-2024	3849.35	3860.00	3912.90	3797.05	3873.15	3855.40	3858.22	317796	12261.28	45372	152795	48.08
ESFL	ST	08-Oct-2024	483.95	484.30	508.10	484.30	508.10	508.10	499.40	284400	1420.30	323	235800	82.91
ESG	EQ	08-Oct-2024	42.02	42.44	42.57	41.91	42.55	42.53	42.29	144521	61.12	209	131466	90.97
ESILVER	EQ	08-Oct-2024	93.60	92.59	92.60	91.31	91.50	91.84	91.86	47984	44.08	80	46958	97.86
ESPRIT	SM	08-Oct-2024	91.50	92.10	94.00	92.10	94.00	93.95	93.67	12800	11.99	8	12800	100.00
ESSARSHPNG	BE	08-Oct-2024	40.11	39.30	39.30	39.30	39.30	39.30	39.30	117752	46.28	628	-	-
ESSENTIA	EQ	08-Oct-2024	3.46	3.50	3.84	3.47	3.79	3.77	3.72	8193019	304.37	7582	3901497	47.62
ESTER	EQ	08-Oct-2024	138.59	137.00	146.30	136.11	144.85	144.02	143.28	428275	613.61	4015	94877	22.15
ETHOSLTD	EQ	08-Oct-2024	3131.85	3100.10	3201.00	3051.30	3159.90	3149.45	3144.19	31058	976.52	8323	15473	49.82
EUREKAFORB	EQ	08-Oct-2024	545.35	543.00	561.95	536.15	557.80	554.60	555.24	160618	891.81	6311	74199	46.20
EUROBOND	SM	08-Oct-2024	192.00	192.00	199.00	192.00	199.00	199.00	197.38	12000	23.69	11	10000	83.33
EUROTEXIND	EQ	08-Oct-2024	19.70	19.80	19.80	18.71	18.71	18.71	19.07	6569	1.25	79	6361	96.83
EVEREADY	EQ	08-Oct-2024	422.05	418.00	436.25	412.20	433.85	432.55	428.65	172651	740.07	14737	53811	31.17
EVERESTIND	EQ	08-Oct-2024	990.90	990.90	1034.25	990.00	1027.00	1029.40	1015.02	7090	71.96	1216	3133	44.19
EVINDIA	EQ	08-Oct-2024	33.45	33.98	33.98	33.00	33.72	33.70	33.40	391791	130.87	4153	304480	77.71
EXCEL	EQ	08-Oct-2024	0.73	0.73	0.77	0.72	0.76	0.76	0.74	12537870	93.11	4543	3613761	28.82
EXCELINDUS	EQ	08-Oct-2024	1497.05	1499.40	1549.00	1481.15	1549.00	1537.75	1520.89	18180	276.50	2462	9523	52.38
EXCELLENT	SM	08-Oct-2024	74.30	75.50	75.50	72.20	72.45	72.45	73.96	17600	13.02	8	17600	100.00
EXICOM	EQ	08-Oct-2024	298.45	295.00	313.35	295.00	313.35	313.35	309.94	617683	1914.44	5028	474025	76.74
EXIDEIND	EQ	08-Oct-2024	480.50	480.50	497.00	478.10	495.50	493.80	489.93	2894554	14181.15	63061	914507	31.59
EXPLEOSOL	EQ	08-Oct-2024	1269.35	1261.00	1295.00	1241.20	1284.80	1283.05	1269.65	9098	115.51	1003	4380	48.14
EXXARO	EQ	08-Oct-2024	89.64	89.64	95.00	88.53	92.72	93.10	93.41	186558	174.26	3387	77597	41.59
FACT	EQ	08-Oct-2024	850.20	850.20	885.00	838.40	885.00	875.45	864.19	212279	1834.50	19416	49583	23.36
FAIRCHEMOR	EQ	08-Oct-2024	1122.80	1131.20	1152.00	1090.00	1100.10	1099.20	1115.50	40323	449.80	5193	25267	62.66
FALCONTECH	SM	08-Oct-2024	48.00	48.00	48.95	46.75	48.50	48.50	48.05	4800	2.31	4	2400	50.00
FAZE3Q	EQ	08-Oct-2024	450.20	443.50	458.00	430.00	450.10	451.95	441.77	35404	156.41	2340	17829	50.36
FCL	EQ	08-Oct-2024	384.15	380.00	401.10	379.55	399.85	398.90	391.52	329805	1291.25	13555	120994	36.69
FCSSOFT	EQ	08-Oct-2024	3.36	3.36	3.65	3.33	3.53	3.53	3.49	6549450	228.44	6415	1979920	30.23
FDC	EQ	08-Oct-2024	504.30	508.00	516.60	500.55	515.60	514.95	509.24	214989	1094.80	13239	89898	41.82
FEDERALBNK	EQ	08-Oct-2024	184.20	184.02	189.10	182.35	188.00	187.76	186.87	11599116	21674.91	95000	5125110	44.19
FEDFINA	EQ	08-Oct-2024	111.91	112.02	114.25	111.25	112.74	112.88	112.93	340168	384.15	5866	181612	53.39
FEL	BZ	08-Oct-2024	0.81	0.82	0.82	0.79	0.79	0.79	0.79	162677	1.29	182	-	-
FELDVR	BE	08-Oct-2024	5.40	5.19	5.63	5.13	5.42	5.20	5.17	13140	0.68	30	-	-
FELIX	SM	08-Oct-2024	251.90	236.30	253.95	226.75	242.35	244.90	231.93	987500	2290.31	1255	421000	42.63
FIBERWEB	BE	08-Oct-2024	42.90	43.67	44.80	41.80	43.00	43.00	43.29	60626	26.25	203	-	-
FIDEL	SM	08-Oct-2024	130.05	130.05	136.00	130.05	135.40	135.40	134.36	4000	5.37	3	4000	100.00
FIEMIND	EQ	08-Oct-2024	1589.70	1565.00	1648.00	1561.10	1634.00	1632.00	1620.58	55507	899.53	8877	18792	33.86
FILATEX	EQ	08-Oct-2024	56.43	56.42	59.49	55.71	59.20	58.73	57.73	1307550	754.84	9786	381000	29.14
FILATFASH	BE	08-Oct-2024	0.81	0.79	0.82	0.79	0.82	0.82	0.80	29738855	238.40	2854	-	-
FINCABLES	EQ	08-Oct-2024	1294.55	1305.00	1351.10	1267.20	1332.65	1333.90	1299.72	465274	6047.28	37255	290834	62.51
FINEORG	EQ	08-Oct-2024	5017.80	5000.05	5055.00	4953.25	5017.90	5015.95	5005.81	14145	708.07	5337	5613	39.68
FINIETF	EQ	08-Oct-2024	27.25	28.50	28.50	26.72	27.74	27.41	27.15	216773	58.86	1640	151452	69.87
FINOPB	EQ	08-Oct-2024	392.30	391.95	406.70	386.70	404.20	404.30	399.62	80179	320.41	3535	37124	46.30
FINPIPE	EQ	08-Oct-2024	294.40	285.00	292.50	280.60	292.00	289.65	285.78	2294128	6556.21	45115	318323	13.88
FIRSTCRY	EQ	08-Oct-2024	625.50	621.00	653.45	617.80	641.10	642.65	641.90	564362	3622.62	21135	399102	70.72
FIVESTAR	EQ	08-Oct-2024	790.95	780.60	812.05	780.00	805.00	805.55	799.92	803091	6424.12	34439	467997	58.27
FLAIR	EQ	08-Oct-2024	283.00	284.35	293.00	282.50	292.20	291.60	287.94	36695	105.66	1329	20006	54.52
FLEXITUFF	BE	08-Oct-2024	76.54	72.81	78.50	72.80	77.99	77.52	76.19	32665	24.89	127	-	-
FLFL	BZ	08-Oct-2024	2.61	2.61	2.74	2.56	2.72	2.71	2.68	186485	4.99	227	-	-
FLUOROCHEM	EQ	08-Oct-2024	3996.15	3970.30	4158.15	3926.95	4140.00	4126.60	4069.13	101947	4148.36	15460	40361	39.59
FMCGIETF	EQ	08-Oct-2024	65.98	66.98	66.99	65.79	66.98	66.46	66.39	236781	157.19	6112	169725	71.68
FMGOETZE	EQ	08-Oct-2024	388.40	388.45	408.50	386.55	408.50	407.20	401.29	90246	362.15	3635	62118	68.83
FMNL	BE	08-Oct-2024	10.28	10.48	10.48	10.48	10.48	10.48	10.48	20590	2.16	52	-	-
FOCE	ST	08-Oct-2024	1700.00	1695.00	1695.00	1695.00	1695.00	1695.00	1695.00	200	3.39	1	200	100.00
FOCUS	BE	08-Oct-2024	129.00	126.42	126.42	126.42	126.42	126.42	126.42	51996	65.73	273	-	-
FONEBOX	SM	08-Oct-2024	176.00	179.00	179.00	179.00	179.00	179.00	179.00	2000	3.58	1	2000	100.00
FOODSIN	EQ	08-Oct-2024	124.10	125.65	134.99	120.75	134.50	133.55	130.91	157424	206.08	2793	71764	45.59
FORCAS	SM	08-Oct-2024	101.90	105.60	106.95	105.00	105.00	105.00	106.08	9600	10.18	6	6400	66.67
FORCEMOT	EQ	08-Oct-2024	6902.70	6951.00	7349.00	6930.05	7220.00	7228.55	7114.20	29171	2075.28	6928	10215	35.02
FORGEAUTO	ST	08-Oct-2024	103.90	98.70	107.00	98.70	106.00	106.00	100.77	51600	52.00	43	44400	86.05
FORTIS	EQ	08-Oct-2024	580.05	575.25	598.95	575.25	598.00	597.20	594.10	1224589	7275.24	59171	827460	67.57
FOSECOIND	EQ	08-Oct-2024	4369.40	4370.00	4540.00	4370.00	4540.00	4519.15	4482.93	1407	63.07	505	795	56.50
FROG	SM	08-Oct-2024	299.40	299.00	313.80	299.00	313.50	312.10	309.94	29200	90.50	73	17600	60.27
FSC	BZ	08-Oct-2024	2.30	2.30	2.39	2.18	2.34	2.35	2.27	317916	7.22	555	-	-
FSL	EQ	08-Oct-2024	299.30	299.30	319.60	298.85	317.00	316.45	309.90	3492386	10822.98	49068	1195792	34.24
FUSION	EQ	08-Oct-2024	226.15	226.15	232.55	225.00	227.90	228.03	227.99	600547	1369.19	20431	411726	68.56
GABRIEL	EQ	08-Oct-2024	463.45	455.85	477.60	455.50	475.90	472.40	469.87	212811	999.95	16790	89916	42.25
GAEL	EQ	08-Oct-2024	121.29	120.50	131.20	120.15	130.29	130.56	128.36	3410015	4377.08	33835	1053368	30.89
GAIL	EQ	08-Oct-2024	223.94	222.22	227.36	221.08	225.30	224.75	224.37	9387045	21061.35	93843	3842499	40.93
GAJANAND	SM	08-Oct-2024	23.60	20.55	24.65	20.55	24.55	24.50	23.66	60000	14.20	20	30000	50.00
GALAPREC	EQ	08-Oct-2024	732.00	721.10	798.00	720.10	790.00	788.55	766.83	89594	687.04	4172	43354	48.39
GALAXYSURF	EQ	08-Oct-2024	2813.70	2791.90	2868.80	2781.10	2850.00	2856.35	2830.31	13405	379.40	3322	4869	36.32
GALLANTT	BE	08-Oct-2024	343.15	345.00	353.20	331.00	353.20	351.75	342.03	18459	63.13	277	-	-
GANDHAR	EQ	08-Oct-2024	212.27	209.02	222.55	209.02	221.00	221.30	218.42	696446	1521.17	13942	339304	48.72
GANDHITUBE	EQ	08-Oct-2024	776.10	791.30	791.30	738.10	760.00	759.35	754.30	22104	166.73	1449	14145	63.99
GANECOS	EQ	08-Oct-2024	1829.35	1829.00	1942.30	1807.50	1901.30	1906.35	1897.49	47773	906.49	10522	18920	39.60
GANESHBE	EQ	08-Oct-2024	144.78	145.85	146.00	142.50	144.80	144.80	144.52	154755	223.65	1368	106005	68.50
GANESHHOUC	EQ	08-Oct-2024	782.85	782.85	821.00	778.50	819.45	816.05	800.14	287546	2300.76	4801	222330	77.32
GANGAFORGE	EQ	08-Oct-2024	7.29	7.10	7.45	6.93	7.41	7.36	7.22	372736	26.92	683	223959	60.09
GANGESSECU	EQ	08-Oct-2024	156.25	158.00	173.99	153.10	164.00	165.84	165.97	59674	99.04	1150	34750	58.23
GARFIBRES	EQ	08-Oct-2024	3866.80	3854.95	3861.80	3755.00	3808.00	3797.30	3811.64	13225	504.09	4987	6818	51.55
GATECH	BE	08-Oct-2024	0.81	0.83	0.85	0.80	0.85	0.85	0.84	3630550	30.58	1274	-	-
GATECHDVR	BE	08-Oct-2024	1.00	1.03	1.05	1.00	1.05	1.04	1.05	852395	8.93	451	-	-
GATEWAY	EQ	08-Oct-2024	88.97	88.02	89.57	87.42	88.86	88.54	88.55	847788	750.70	12882	501598	59.17
GAYAHWS	BE	08-Oct-2024	1.30	1.30	1.36	1.23	1.36	1.35	1.34	158307	2.13	76	-	-
GEECEE	EQ	08-Oct-2024	390.25	388.20	408.05	388.20	407.00	406.10	400.28	17025	68.15	884	10762	63.21
GEEKAYWIRE	BE	08-Oct-2024	104.40	101.00	109.45	100.05	108.10	108.97	105.79	90768	96.02	1199	-	-
GENCON	BE	08-Oct-2024	41.40	40.55	42.90	40.20	42.90	41.98	41.32	48031	19.85	132	-	-
GENESYS	EQ	08-Oct-2024	721.80	720.00	750.00	712.25	740.00	739.55	736.67	183246	1349.92	5044	103945	56.72
GENSOL	EQ	08-Oct-2024	787.60	785.00	808.00	781.40	803.75	803.70	798.14	101090	806.84	5584	42014	41.56
GENUSPAPER	EQ	08-Oct-2024	23.09	23.45	25.54	23.15	24.50	24.43	24.51	2083091	510.56	5958	713357	34.25
GENUSPOWER	EQ	08-Oct-2024	362.45	356.50	380.55	351.55	380.55	380.55	373.52	688380	2571.21	7897	314732	45.72
GEOJITFSL	EQ	08-Oct-2024	133.91	133.39	142.38	128.50	138.70	139.43	136.93	1617027	2214.17	18576	361838	22.38
GEPIL	EQ	08-Oct-2024	362.10	354.65	380.20	354.65	380.20	380.20	373.73	144087	538.50	1890	100557	69.79
GESHIP	EQ	08-Oct-2024	1202.65	1211.55	1282.00	1191.70	1275.00	1272.75	1248.66	623387	7783.97	45143	295591	47.42
GET&D	BE	08-Oct-2024	1641.65	1590.10	1723.70	1590.10	1700.00	1687.95	1669.66	342499	5718.56	13359	-	-
GFLLIMITED	EQ	08-Oct-2024	81.36	81.20	84.38	81.20	84.25	83.46	82.99	85743	71.16	1526	41634	48.56
GGBL	SM	08-Oct-2024	362.10	355.50	365.50	345.05	361.10	363.10	356.15	145800	519.27	236	81600	55.97
GHCL	EQ	08-Oct-2024	634.55	639.25	654.95	629.65	648.00	650.35	645.29	239347	1544.47	16650	133018	55.58
GHCLTEXTIL	EQ	08-Oct-2024	94.09	92.60	94.70	91.50	93.95	93.32	93.37	251939	235.23	3190	139094	55.21
GICHSGFIN	EQ	08-Oct-2024	218.19	217.60	225.99	215.00	224.70	224.09	220.69	293676	648.13	9502	110978	37.79
GICL	SM	08-Oct-2024	68.80	65.10	65.10	65.10	65.10	65.10	65.10	3000	1.95	1	3000	100.00
GICRE	EQ	08-Oct-2024	363.15	363.20	371.80	358.25	371.80	368.95	365.68	496636	1816.09	20352	177023	35.64
GILLANDERS	EQ	08-Oct-2024	91.32	89.98	92.50	87.61	90.08	90.64	90.02	14471	13.03	230	9575	66.17
GILLETTE	EQ	08-Oct-2024	8683.95	8720.00	8950.00	8652.50	8740.05	8817.80	8852.85	104121	9217.68	6169	88417	84.92
GILT5YBEES	EQ	08-Oct-2024	57.88	57.89	58.07	57.75	57.91	58.04	57.98	524866	304.31	1090	413994	78.88
GINNIFILA	EQ	08-Oct-2024	28.90	28.90	29.88	28.52	29.88	29.76	29.47	59204	17.45	626	35164	59.39
GIPCL	EQ	08-Oct-2024	216.13	212.90	223.40	211.36	221.47	222.14	217.83	317323	691.22	10466	135942	42.84
GKWLIMITED	EQ	08-Oct-2024	2850.50	3040.00	3224.00	2951.00	3113.30	3072.60	3077.84	3921	120.68	798	1927	49.15
GLAND	EQ	08-Oct-2024	1709.10	1710.00	1720.00	1685.00	1695.05	1699.75	1704.55	110233	1878.98	16064	60352	54.75
GLAXO	EQ	08-Oct-2024	2613.25	2639.00	2735.00	2615.00	2719.00	2704.70	2679.86	64385	1725.42	13546	30454	47.30
GLENMARK	EQ	08-Oct-2024	1675.10	1675.00	1739.00	1663.70	1739.00	1734.55	1717.09	933178	16023.50	45133	386035	41.37
GLFL	BE	08-Oct-2024	7.05	7.35	7.40	6.90	7.38	7.38	7.15	11174	0.80	61	-	-
GLOBAL	EQ	08-Oct-2024	175.06	181.00	182.68	175.22	181.00	180.38	179.33	19227	34.48	871	11930	62.05
GLOBALE	BE	08-Oct-2024	34.99	33.24	36.00	33.24	36.00	35.53	34.62	1683	0.58	24	-	-
GLOBALPET	SM	08-Oct-2024	113.20	111.00	113.20	111.00	113.20	113.20	111.57	49500	55.23	23	48000	96.97
GLOBALVECT	BE	08-Oct-2024	312.40	306.15	306.15	306.15	306.15	306.15	306.15	4006	12.26	79	-	-
GLOBE	BE	08-Oct-2024	4.83	4.58	5.07	4.58	5.07	5.05	4.75	1759578	83.53	1047	-	-
GLOBUSSPR	EQ	08-Oct-2024	1101.60	1098.00	1189.00	1092.00	1175.50	1178.30	1148.51	197915	2273.08	9767	91174	46.07
GLOSTERLTD	EQ	08-Oct-2024	717.90	723.85	740.45	720.00	721.00	724.95	731.13	772	5.64	147	478	61.92
GLS	EQ	08-Oct-2024	1131.70	1125.00	1220.00	1112.00	1191.55	1203.25	1174.19	231553	2718.88	11391	102818	44.40
GMBREW	EQ	08-Oct-2024	811.75	815.00	872.70	815.00	867.00	865.60	840.96	204948	1723.52	17187	60835	29.68
GMDCLTD	EQ	08-Oct-2024	310.70	311.00	326.00	309.15	325.50	323.85	317.76	1428249	4538.34	31049	421983	29.55
GMMPFAUDLR	EQ	08-Oct-2024	1372.65	1375.00	1402.95	1345.05	1396.40	1398.70	1385.06	49421	684.51	5844	25909	52.43
GMRINFRA	EQ	08-Oct-2024	85.27	86.84	87.81	85.00	87.50	87.20	86.57	24641127	21331.76	78865	11864099	48.15
GMRP&UI	EQ	08-Oct-2024	138.90	134.00	139.79	132.23	137.25	138.11	135.12	4180283	5648.22	25203	1357695	32.48
GNA	EQ	08-Oct-2024	419.25	422.30	432.10	405.95	425.00	426.00	420.01	93890	394.34	3050	37860	40.32
GNFC	EQ	08-Oct-2024	631.70	631.70	641.00	625.80	640.20	639.85	635.10	531702	3376.86	15946	211261	39.73
GOACARBON	EQ	08-Oct-2024	742.70	742.00	783.50	735.00	777.00	778.30	763.08	54417	415.24	3422	18325	33.68
GOCLCORP	EQ	08-Oct-2024	400.90	400.90	413.80	399.70	408.00	410.10	407.24	25604	104.27	1319	12611	49.25
GOCOLORS	EQ	08-Oct-2024	1290.85	1290.05	1299.90	1260.15	1264.00	1266.00	1269.23	56307	714.67	3741	40416	71.78
GODFRYPHLP	EQ	08-Oct-2024	6407.10	6285.00	6933.60	6262.65	6855.00	6884.55	6629.08	112138	7433.71	23764	31205	27.83
GODHA	BE	08-Oct-2024	0.85	0.85	0.89	0.83	0.89	0.88	0.88	4494237	39.50	2070	-	-
GODIGIT	EQ	08-Oct-2024	381.45	376.80	380.00	374.05	376.00	376.90	376.44	414485	1560.30	26064	252582	60.94
GODREJAGRO	EQ	08-Oct-2024	730.65	729.50	746.00	719.80	741.15	743.30	736.23	212521	1564.64	17538	110248	51.88
GODREJCP	EQ	08-Oct-2024	1332.35	1318.00	1343.10	1300.25	1306.05	1304.55	1315.83	2892445	38059.63	80373	1965941	67.97
GODREJIND	EQ	08-Oct-2024	1086.40	1062.00	1103.85	1062.00	1096.95	1097.55	1085.49	117769	1278.37	13046	51993	44.15
GODREJPROP	EQ	08-Oct-2024	2855.75	2865.00	2969.95	2849.15	2954.00	2951.90	2921.89	621586	18162.03	55483	278860	44.86
GOKEX	EQ	08-Oct-2024	906.35	894.00	909.95	876.55	906.00	902.95	892.12	165795	1479.09	34804	92605	55.86
GOKUL	EQ	08-Oct-2024	48.69	49.79	53.91	49.00	52.67	51.89	52.15	262314	136.78	2824	92690	35.34
GOKULAGRO	EQ	08-Oct-2024	253.40	245.90	271.85	244.00	269.80	269.65	262.35	344415	903.56	6617	146080	42.41
GOLD1	EQ	08-Oct-2024	64.18	64.10	64.10	63.63	63.85	63.88	63.89	880164	562.30	2005	815392	92.64
GOLDBEES	EQ	08-Oct-2024	63.81	64.00	64.00	63.05	63.52	63.45	63.44	10834330	6873.14	52020	7582283	69.98
GOLDCASE	EQ	08-Oct-2024	12.10	12.19	12.19	12.00	12.06	12.04	12.05	564006	67.99	1393	537598	95.32
GOLDENTOBC	BZ	08-Oct-2024	39.14	41.07	41.09	39.50	40.00	39.60	40.13	3424	1.37	40	-	-
GOLDETF	EQ	08-Oct-2024	74.78	74.76	74.77	74.11	74.39	74.32	74.42	249936	185.99	1433	146768	58.72
GOLDETFADD	EQ	08-Oct-2024	74.70	76.95	76.95	73.85	74.40	74.39	74.40	35239	26.22	126	34101	96.77
GOLDIAM	EQ	08-Oct-2024	310.20	309.00	341.20	305.10	341.20	341.20	329.80	528545	1743.15	7398	279464	52.87
GOLDIETF	EQ	08-Oct-2024	65.81	67.80	67.80	65.16	65.49	65.45	65.46	2976344	1948.26	9059	2836730	95.31
GOLDSHARE	EQ	08-Oct-2024	64.40	64.55	65.00	63.65	64.05	63.95	63.95	204423	130.72	1270	130955	64.06
GOLDSTAR	SM	08-Oct-2024	12.00	11.65	12.80	11.65	12.80	12.80	12.30	101250	12.45	9	56250	55.56
GOLDTECH	BE	08-Oct-2024	90.49	90.00	92.45	85.96	92.40	92.43	89.55	32380	29.00	296	-	-
GOODLUCK	EQ	08-Oct-2024	1064.00	1050.55	1113.75	1047.05	1097.95	1092.50	1088.31	190819	2076.70	14183	100668	52.76
GOPAL	EQ	08-Oct-2024	382.65	383.00	411.00	382.65	408.50	408.30	402.10	497864	2001.91	8904	215933	43.37
GOYALALUM	EQ	08-Oct-2024	9.42	9.50	10.00	9.36	9.72	9.88	9.68	352673	34.14	1546	166395	47.18
GOYALSALT	SM	08-Oct-2024	206.40	207.00	210.00	203.00	207.00	207.00	207.12	5400	11.18	9	4200	77.78
GPECO	SM	08-Oct-2024	261.55	262.80	269.95	256.05	266.00	264.75	264.80	30000	79.44	24	18000	60.00
GPIL	EQ	08-Oct-2024	191.70	188.00	194.75	183.50	192.10	191.05	188.53	5820327	10973.08	133022	2432531	41.79
GPPL	EQ	08-Oct-2024	205.50	203.79	215.00	201.10	214.50	213.87	209.96	1320345	2772.17	30702	530353	40.17
GPTHEALTH	EQ	08-Oct-2024	170.50	170.50	180.90	167.70	179.96	179.31	175.40	235056	412.30	3613	101300	43.10
GPTINFRA	EQ	08-Oct-2024	137.75	138.05	144.49	131.15	144.29	143.86	138.72	84714	117.51	3151	57479	67.85
GRANULES	EQ	08-Oct-2024	548.15	551.95	563.05	543.00	558.70	556.50	554.74	2001853	11105.07	28274	752242	37.58
GRAPHISAD	ST	08-Oct-2024	70.80	69.30	73.75	69.30	73.75	71.90	71.05	26400	18.76	21	24000	90.91
GRAPHITE	EQ	08-Oct-2024	535.30	535.30	561.55	533.15	557.00	558.00	548.33	820115	4496.90	30376	195345	23.82
GRASIM	EQ	08-Oct-2024	2720.50	2715.25	2745.15	2705.20	2745.00	2738.20	2730.72	553985	15127.80	44885	360992	65.16
GRASIMPP1	E1	08-Oct-2024	1796.00	1850.00	1850.00	1797.85	1818.00	1818.00	1817.21	22660	411.78	556	20158	88.96
GRAVITA	EQ	08-Oct-2024	2259.40	2262.95	2385.00	2210.00	2365.00	2369.55	2322.07	234075	5435.40	25279	76146	32.53
GRCL	SM	08-Oct-2024	440.00	460.00	460.00	458.95	458.95	458.95	459.74	2000	9.19	4	2000	100.00
GREAVESCOT	EQ	08-Oct-2024	161.27	161.25	166.90	159.00	165.30	165.80	164.42	2040727	3355.26	20070	1003562	49.18
GREENCHEF	SM	08-Oct-2024	77.00	79.30	79.55	77.50	79.55	78.45	78.64	11200	8.81	14	8800	78.57
GREENLAM	EQ	08-Oct-2024	497.85	502.00	515.00	494.55	515.00	508.75	504.47	40325	203.43	1182	31684	78.57
GREENPANEL	EQ	08-Oct-2024	389.80	384.90	401.00	381.20	400.00	399.65	395.20	457629	1808.56	19150	131812	28.80
GREENPLY	EQ	08-Oct-2024	348.40	348.40	375.00	342.60	373.75	373.40	363.96	200376	729.28	13907	62699	31.29
GREENPOWER	EQ	08-Oct-2024	18.82	18.88	20.02	18.51	19.95	19.87	19.44	10800973	2100.00	23805	3567542	33.03
GRINDWELL	EQ	08-Oct-2024	2398.95	2398.95	2410.00	2357.15	2370.00	2380.85	2376.17	15474	367.69	4070	5312	34.33
GRINFRA	EQ	08-Oct-2024	1600.50	1578.10	1616.25	1567.40	1605.00	1602.15	1594.56	17212	274.46	4129	8089	47.00
GRMOVER	EQ	08-Oct-2024	214.05	212.00	256.00	208.45	243.00	245.20	240.06	903685	2169.36	15538	163056	18.04
GROBTEA	EQ	08-Oct-2024	1313.95	1213.35	1318.35	1213.35	1264.00	1259.00	1269.91	4960	62.99	683	1419	28.61
GROWWEV	EQ	08-Oct-2024	33.50	33.77	33.90	33.00	33.90	33.80	33.60	958324	322.04	7406	805791	84.08
GROWWLIQID	EQ	08-Oct-2024	100.30	100.31	100.33	100.31	100.33	100.32	100.32	35537	35.65	651	20046	56.41
GRPLTD	EQ	08-Oct-2024	3072.60	3000.00	3185.00	2950.00	3100.00	3068.60	3064.78	2755	84.43	467	1879	68.20
GRSE	EQ	08-Oct-2024	1538.15	1532.00	1684.80	1511.20	1679.95	1664.10	1611.66	2039399	32868.11	124132	350829	17.20
GRWRHITECH	EQ	08-Oct-2024	3502.30	3502.25	3779.90	3470.00	3690.00	3697.85	3664.64	80854	2963.01	11267	33154	41.00
GSEC10IETF	EQ	08-Oct-2024	237.04	241.49	241.50	237.01	240.90	240.72	240.91	1113	2.68	14	1068	95.96
GSEC10YEAR	EQ	08-Oct-2024	27.18	27.18	27.35	27.02	27.20	27.10	27.21	202639	55.14	29	102269	50.47
GSEC5IETF	EQ	08-Oct-2024	57.54	57.64	58.56	57.64	57.65	58.12	58.13	2940	1.71	42	410	13.95
GSFC	EQ	08-Oct-2024	207.27	207.20	210.00	204.03	210.00	209.18	208.23	1123182	2338.78	20677	406560	36.20
GSLSU	EQ	08-Oct-2024	188.95	190.00	200.55	187.09	197.49	197.18	194.65	144261	280.81	4074	40892	28.35
GSMFOILS	ST	08-Oct-2024	79.90	80.00	82.00	79.70	79.70	79.70	81.12	32000	25.96	8	24000	75.00
GSPL	EQ	08-Oct-2024	410.20	408.00	416.95	403.00	410.25	410.00	411.20	993999	4087.34	34025	453737	45.65
GSS	EQ	08-Oct-2024	73.76	74.00	75.59	72.50	72.65	73.30	73.55	129398	95.18	676	112329	86.81
GSTL	SM	08-Oct-2024	37.35	37.00	38.80	35.60	37.95	37.95	36.66	59000	21.63	52	36000	61.02
GTECJAINX	EQ	08-Oct-2024	59.00	56.05	60.00	56.05	56.15	57.12	56.95	885	0.50	21	734	82.94
GTL	EQ	08-Oct-2024	11.47	11.65	13.76	11.55	13.76	13.76	12.83	3373214	432.64	5077	1492655	44.25
GTLINFRA	EQ	08-Oct-2024	2.19	2.19	2.29	2.13	2.29	2.29	2.25	154951901	3491.25	38507	46797410	30.20
GTPL	EQ	08-Oct-2024	165.93	164.00	168.15	162.35	165.38	164.31	164.97	65386	107.87	1364	29935	45.78
GUFICBIO	EQ	08-Oct-2024	373.00	371.85	389.00	371.05	385.50	385.70	384.06	41476	159.29	2946	22825	55.03
GUJALKALI	EQ	08-Oct-2024	789.40	786.00	811.20	775.00	807.40	807.10	793.90	46111	366.07	4862	17654	38.29
GUJAPOLLO	BE	08-Oct-2024	324.70	324.15	340.90	310.25	335.00	334.45	328.32	15970	52.43	259	-	-
GUJGASLTD	EQ	08-Oct-2024	596.15	592.15	606.45	585.00	603.95	602.95	601.10	599355	3602.73	30690	223955	37.37
GUJRAFFIA	EQ	08-Oct-2024	44.59	43.80	45.02	42.53	43.80	44.08	43.81	2558	1.12	109	1630	63.72
GULFOILLUB	EQ	08-Oct-2024	1255.40	1263.00	1295.95	1238.10	1295.95	1284.10	1272.89	93152	1185.72	11905	37317	40.06
GULFPETRO	EQ	08-Oct-2024	76.49	75.99	78.40	75.63	77.00	77.11	77.24	199305	153.94	2057	99395	49.87
GULPOLY	EQ	08-Oct-2024	207.34	207.00	215.99	204.80	214.50	214.70	211.02	131650	277.81	4136	54375	41.30
GVKPIL	BE	08-Oct-2024	6.08	5.95	6.19	5.95	6.16	5.98	5.98	4191184	250.70	3031	-	-
GVPTECH	EQ	08-Oct-2024	12.14	12.10	12.58	12.00	12.48	12.37	12.32	55496	6.84	302	41883	75.47
HAL	EQ	08-Oct-2024	4165.90	4160.00	4389.80	4145.00	4374.00	4368.30	4307.58	2008330	86510.34	132751	609435	30.35
HAPPSTMNDS	EQ	08-Oct-2024	797.65	796.90	800.40	788.10	795.00	797.85	794.05	225786	1792.85	21078	115181	51.01
HAPPYFORGE	EQ	08-Oct-2024	1148.35	1122.00	1159.90	1122.00	1140.00	1149.60	1145.77	24966	286.05	2535	16959	67.93
HARDWYN	EQ	08-Oct-2024	34.93	34.60	41.00	34.60	38.98	39.09	38.76	2776876	1076.40	11894	372451	13.41
HARIOMPIPE	EQ	08-Oct-2024	698.05	690.00	737.00	685.00	735.00	731.15	710.97	98199	698.17	5451	45370	46.20
HARRMALAYA	BE	08-Oct-2024	240.70	240.95	252.70	240.00	252.70	252.70	251.34	24947	62.70	294	-	-
HARSHA	EQ	08-Oct-2024	476.50	476.45	499.85	473.55	496.50	495.90	485.90	34521	167.74	2073	12947	37.50
HATHWAY	EQ	08-Oct-2024	19.11	19.11	19.77	18.91	19.65	19.62	19.45	4139300	804.92	10901	1298276	31.36
HATSUN	EQ	08-Oct-2024	1114.35	1119.90	1128.00	1113.05	1121.10	1122.50	1124.87	421712	4743.72	1594	413634	98.08
HAVELLS	EQ	08-Oct-2024	1914.60	1914.00	1954.70	1910.00	1952.00	1948.45	1936.77	1086748	21047.76	61531	750349	69.05
HAVISHA	EQ	08-Oct-2024	2.13	2.15	2.21	2.12	2.17	2.19	2.16	74911	1.62	231	43923	58.63
HBLPOWER	EQ	08-Oct-2024	585.50	581.00	609.65	576.70	608.20	604.20	596.90	1437875	8582.67	46627	417491	29.04
HBSL	BE	08-Oct-2024	131.61	131.99	137.80	125.02	136.75	134.05	132.29	7240	9.58	164	-	-
HCC	EQ	08-Oct-2024	37.56	37.84	40.42	37.12	39.92	39.99	39.16	16394173	6419.37	32653	5662073	34.54
HCG	EQ	08-Oct-2024	431.80	435.00	454.00	425.00	448.00	446.70	446.41	746927	3334.33	18687	315436	42.23
HCL-INSYS	BE	08-Oct-2024	18.62	18.40	19.45	17.68	18.86	19.03	18.49	396440	73.28	1465	-	-
HCLTECH	EQ	08-Oct-2024	1776.95	1774.00	1794.00	1743.00	1784.00	1789.45	1773.74	2353030	41736.70	155794	1535441	65.25
HDFCAMC	EQ	08-Oct-2024	4132.80	4100.00	4202.00	4100.00	4199.00	4189.45	4170.63	371923	15511.52	40662	211235	56.80
HDFCBANK	EQ	08-Oct-2024	1617.80	1630.00	1656.80	1622.00	1651.25	1651.05	1645.56	14867203	244649.07	357296	9503807	63.92
HDFCBSE500	EQ	08-Oct-2024	37.42	37.48	37.73	36.87	37.43	37.51	37.49	31645	11.86	339	17028	53.81
HDFCGOLD	EQ	08-Oct-2024	65.76	65.76	65.76	65.11	65.38	65.43	65.43	3661922	2395.93	3518	3277082	89.49
HDFCGROWTH	EQ	08-Oct-2024	129.65	132.29	132.29	128.51	129.20	129.53	129.51	5937	7.69	231	4295	72.34
HDFCLIFE	EQ	08-Oct-2024	705.85	700.50	712.55	699.80	710.00	710.10	706.51	3767320	26616.52	88105	2499510	66.35
HDFCLIQUID	EQ	08-Oct-2024	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	979	9.79	8	611	62.41
HDFCLOWVOL	EQ	08-Oct-2024	20.93	20.80	21.48	20.80	21.04	21.02	20.98	15636	3.28	240	14713	94.10
HDFCMID150	EQ	08-Oct-2024	21.63	21.88	21.98	21.13	21.95	21.78	21.66	479433	103.86	2541	334430	69.76
HDFCMOMENT	EQ	08-Oct-2024	37.09	37.48	37.48	35.10	37.19	37.14	36.51	470680	171.84	2346	306410	65.10
HDFCNEXT50	EQ	08-Oct-2024	74.36	76.50	76.50	72.03	75.26	75.22	74.44	104475	77.77	1273	86317	82.62
HDFCNIF100	EQ	08-Oct-2024	28.42	28.42	28.42	26.32	26.62	26.60	26.52	602609	159.82	2880	497797	82.61
HDFCNIFBAN	EQ	08-Oct-2024	51.76	52.37	52.37	51.01	52.02	52.07	51.96	54105	28.11	480	49640	91.75
HDFCNIFIT	EQ	08-Oct-2024	43.19	43.67	43.68	42.58	43.61	43.45	43.40	36479	15.83	195	26387	72.33
HDFCNIFTY	EQ	08-Oct-2024	275.36	276.49	276.86	273.42	276.54	275.97	275.10	68267	187.80	974	47678	69.84
HDFCPSUBK	EQ	08-Oct-2024	66.60	67.27	67.27	64.47	66.66	66.30	66.01	50305	33.20	517	43428	86.33
HDFCPVTBAN	EQ	08-Oct-2024	25.97	26.26	26.34	25.50	26.10	25.72	25.72	554034	142.50	1454	429352	77.50
HDFCQUAL	EQ	08-Oct-2024	62.33	62.97	63.88	61.50	62.00	62.21	62.40	22635	14.12	433	13817	61.04
HDFCSENSEX	EQ	08-Oct-2024	91.42	92.38	92.48	90.37	91.25	90.92	90.80	78927	71.66	767	67017	84.91
HDFCSILVER	EQ	08-Oct-2024	89.51	92.20	92.20	87.26	87.90	87.93	88.01	583814	513.82	1825	372072	63.73
HDFCSML250	EQ	08-Oct-2024	177.86	179.99	180.33	176.00	180.23	179.82	178.31	881271	1571.39	12265	601435	68.25
HDFCVALUE	EQ	08-Oct-2024	145.86	145.85	147.99	144.05	146.08	146.69	146.04	6129	8.95	140	5336	87.06
HDIL	BZ	08-Oct-2024	4.28	4.28	4.29	4.06	4.09	4.13	4.13	350469	14.47	588	-	-
HEADSUP	EQ	08-Oct-2024	13.34	13.75	13.75	13.29	13.60	13.53	13.52	38679	5.23	144	25461	65.83
HEALTHADD	EQ	08-Oct-2024	144.27	143.62	148.00	143.50	148.00	147.92	147.14	3724	5.48	35	3430	92.11
HEALTHIETF	EQ	08-Oct-2024	147.53	147.53	150.12	146.75	149.50	150.07	149.14	41786	62.32	821	26268	62.86
HEALTHY	EQ	08-Oct-2024	14.85	15.04	15.05	14.70	15.04	15.00	14.96	286932	42.93	1847	185908	64.79
HECPROJECT	EQ	08-Oct-2024	98.60	89.10	105.50	89.10	102.25	102.70	101.20	9449	9.56	205	5766	61.02
HEG	EQ	08-Oct-2024	2227.90	2215.05	2494.75	2215.00	2450.00	2447.50	2345.16	694957	16297.87	61227	158746	22.84
HEIDELBERG	EQ	08-Oct-2024	227.73	229.80	233.95	225.01	227.03	227.90	228.95	3108113	7116.17	53126	819985	26.38
HEMIPROP	EQ	08-Oct-2024	179.80	179.02	184.90	179.01	184.10	183.99	182.46	557005	1016.33	11169	236394	42.44
HERANBA	EQ	08-Oct-2024	453.25	455.55	473.90	447.35	473.45	470.85	466.16	177767	828.69	8511	76240	42.89
HERCULES	EQ	08-Oct-2024	586.20	594.95	643.40	587.50	634.00	633.05	617.82	256724	1586.09	7694	95618	37.25
HERITGFOOD	EQ	08-Oct-2024	582.65	577.00	603.00	576.00	599.00	596.85	594.64	447909	2663.43	10576	230865	51.54
HEROMOTOCO	EQ	08-Oct-2024	5501.55	5462.00	5545.00	5411.00	5529.05	5529.85	5487.50	473756	25997.35	60932	208782	44.07
HESTERBIO	EQ	08-Oct-2024	2237.10	2237.10	2295.00	2231.95	2293.00	2268.35	2260.63	2688	60.77	492	1414	52.60
HEUBACHIND	EQ	08-Oct-2024	611.80	609.90	686.40	598.55	677.00	674.80	659.00	1123881	7406.41	31309	361202	32.14
HEXATRADEX	BE	08-Oct-2024	275.80	275.00	288.80	262.10	288.80	286.10	272.56	7294	19.88	88	-	-
HFCL	EQ	08-Oct-2024	130.25	130.00	141.70	128.81	141.40	140.67	136.66	36591834	50005.14	127850	6867494	18.77
HGINFRA	EQ	08-Oct-2024	1455.55	1455.55	1490.00	1424.95	1490.00	1480.30	1461.56	74955	1095.52	11439	33148	44.22
HGS	EQ	08-Oct-2024	765.10	769.00	791.00	757.00	787.10	788.40	777.25	38316	297.81	2899	16668	43.50
HIGREEN	ST	08-Oct-2024	236.80	236.80	246.00	230.10	246.00	243.10	238.38	38400	91.54	42	36000	93.75
HIKAL	EQ	08-Oct-2024	344.75	344.75	350.50	336.55	345.90	345.65	344.78	276607	953.69	13688	111396	40.27
HIL	EQ	08-Oct-2024	2841.90	2860.40	2909.35	2823.60	2875.70	2878.25	2879.35	6231	179.41	1491	3060	49.11
HILTON	EQ	08-Oct-2024	83.46	83.50	90.00	83.06	86.70	87.21	86.64	606092	525.14	4696	330334	54.50
HIMATSEIDE	EQ	08-Oct-2024	131.45	132.00	137.86	130.31	136.12	136.26	135.16	1055087	1426.09	8078	391903	37.14
HINDALCO	EQ	08-Oct-2024	731.30	723.50	732.00	708.00	722.00	721.80	720.03	5418558	39015.47	129434	2149415	39.67
HINDCOMPOS	EQ	08-Oct-2024	523.50	523.50	547.05	523.50	547.00	538.90	538.20	6217	33.46	650	3206	51.57
HINDCON	EQ	08-Oct-2024	46.10	45.50	50.45	45.50	49.40	49.20	48.84	184179	89.95	4556	45236	24.56
HINDCOPPER	EQ	08-Oct-2024	311.60	309.90	320.40	304.30	313.00	314.30	313.40	4007213	12558.64	43910	963668	24.05
HINDMOTORS	BE	08-Oct-2024	24.55	24.55	25.73	23.32	25.61	25.47	24.47	455946	111.57	3132	-	-
HINDOILEXP	EQ	08-Oct-2024	220.04	222.00	228.90	219.00	227.95	228.05	225.87	916432	2069.98	16506	325043	35.47
HINDPETRO	EQ	08-Oct-2024	393.65	388.00	395.00	381.50	394.00	390.25	388.37	12815777	49772.11	130996	6224604	48.57
HINDUNILVR	EQ	08-Oct-2024	2833.40	2844.00	2886.00	2798.70	2818.00	2818.80	2833.16	1761488	49905.78	115275	1054478	59.86
HINDWAREAP	EQ	08-Oct-2024	286.95	286.05	299.20	285.80	298.40	295.20	293.04	143864	421.58	5520	78974	54.89
HINDZINC	EQ	08-Oct-2024	495.40	495.40	513.60	492.65	510.65	510.80	505.13	1747070	8824.91	34746	990758	56.71
HIRECT	EQ	08-Oct-2024	833.05	772.85	855.00	772.85	853.00	850.75	826.90	21890	181.01	2280	9224	42.14
HISARMETAL	EQ	08-Oct-2024	187.22	187.80	195.72	185.15	192.00	191.93	191.28	76364	146.07	7513	5870	7.69
HITECH	EQ	08-Oct-2024	198.73	201.25	203.95	195.00	202.50	202.30	199.77	3775871	7542.89	28841	1577205	41.77
HITECHCORP	EQ	08-Oct-2024	261.45	265.00	271.80	260.10	264.90	266.85	265.54	23711	62.96	2616	6098	25.72
HITECHGEAR	BE	08-Oct-2024	854.35	859.90	859.90	831.05	859.00	855.50	850.80	2479	21.09	110	-	-
HLEGLAS	EQ	08-Oct-2024	386.60	389.80	390.95	383.00	389.15	387.40	386.45	72711	280.99	3172	35736	49.15
HLVLTD	EQ	08-Oct-2024	15.56	15.63	16.75	15.30	15.46	15.44	15.80	4652801	735.04	9462	2106240	45.27
HMAAGRO	EQ	08-Oct-2024	45.45	44.62	47.71	44.62	46.80	47.16	46.17	244965	113.09	2065	106192	43.35
HMT	BZ	08-Oct-2024	77.91	78.00	80.00	75.20	77.81	77.70	78.02	19878	15.51	238	-	-
HMVL	EQ	08-Oct-2024	87.74	89.05	95.21	89.00	94.61	93.97	91.63	77727	71.22	1212	36216	46.59
HNDFDS	EQ	08-Oct-2024	613.95	610.00	635.90	601.55	617.65	616.60	617.21	85701	528.95	4718	36668	42.79
HNGSNGBEES	EQ	08-Oct-2024	409.58	418.70	421.38	370.30	375.50	375.99	385.18	1052851	4055.34	21587	592217	56.25
HOACFOODS	SM	08-Oct-2024	127.90	131.95	132.00	131.95	132.00	131.95	131.98	6000	7.92	2	6000	100.00
HOLMARC	SM	08-Oct-2024	117.00	116.00	116.00	110.10	110.10	110.10	112.44	7500	8.43	5	7500	100.00
HOMEFIRST	EQ	08-Oct-2024	1240.00	1231.00	1295.00	1230.00	1290.00	1283.85	1273.03	552008	7027.20	34065	168249	30.48
HOMESFY	SM	08-Oct-2024	503.50	486.00	521.40	486.00	521.40	521.40	503.70	600	3.02	2	600	100.00
HONASA	EQ	08-Oct-2024	431.90	431.90	447.75	417.00	443.95	443.90	430.87	1378759	5940.67	51763	637173	46.21
HONAUT	EQ	08-Oct-2024	47453.85	47358.00	48393.00	46893.05	48392.90	48198.30	47922.69	2904	1391.67	1044	1750	60.26
HONDAPOWER	EQ	08-Oct-2024	4002.30	4010.00	4444.00	3939.00	4400.00	4346.85	4252.84	36774	1563.94	6324	17439	47.42
HOVS	BE	08-Oct-2024	73.92	73.92	75.00	71.05	74.40	74.36	73.44	13187	9.68	139	-	-
HPAL	EQ	08-Oct-2024	87.23	87.85	88.55	86.31	88.55	87.96	87.10	198001	172.47	2438	128511	64.90
HPIL	EQ	08-Oct-2024	144.51	142.11	147.96	141.07	143.26	144.48	142.74	509	0.73	54	268	52.65
HPL	EQ	08-Oct-2024	518.65	509.95	563.80	508.85	557.00	558.95	541.05	208254	1126.76	9677	103046	49.48
HRHNEXT	ST	08-Oct-2024	105.65	100.40	100.40	100.40	100.40	100.40	100.40	12000	12.05	4	12000	100.00
HSCL	EQ	08-Oct-2024	599.25	595.95	611.50	582.25	609.50	607.60	597.64	2721059	16262.04	60294	1022966	37.59
HTMEDIA	EQ	08-Oct-2024	23.61	23.61	24.51	23.15	24.04	24.14	24.02	237227	56.99	1128	139854	58.95
HUBTOWN	BE	08-Oct-2024	275.50	266.00	289.25	266.00	289.25	288.40	280.03	550660	1542.04	1633	-	-
HUDCO	EQ	08-Oct-2024	210.31	210.00	230.60	208.38	230.25	228.88	221.95	10573811	23468.49	114945	2637158	24.94
HUHTAMAKI	EQ	08-Oct-2024	371.35	366.00	403.80	366.00	393.40	390.40	391.84	181552	711.40	5232	108282	59.64
HVAX	ST	08-Oct-2024	490.35	467.00	500.00	465.85	482.00	482.50	482.39	63600	306.80	193	61200	96.23
HYBRIDFIN	BE	08-Oct-2024	12.65	12.65	12.65	12.12	12.57	12.39	12.30	4633	0.57	43	-	-
IBLFL	ST	08-Oct-2024	69.00	67.50	70.00	67.50	69.00	69.00	68.95	28000	19.31	14	26000	92.86
ICDSLTD	BE	08-Oct-2024	40.00	40.00	40.00	38.00	40.00	39.35	39.19	453	0.18	15	-	-
ICEMAKE	EQ	08-Oct-2024	729.35	729.35	750.00	713.05	729.10	730.40	733.91	45176	331.55	3152	19417	42.98
ICICIB22	EQ	08-Oct-2024	115.13	116.86	116.86	113.58	115.90	115.83	115.62	1331836	1539.83	5734	1200006	90.10
ICICIBANK	EQ	08-Oct-2024	1233.90	1241.00	1247.80	1229.75	1236.70	1236.60	1238.70	12219259	151359.72	257858	8000568	65.48
ICICIGI	EQ	08-Oct-2024	2100.80	2100.80	2118.40	2060.00	2101.35	2100.15	2087.87	1041555	21746.36	64265	671895	64.51
ICICIPRULI	EQ	08-Oct-2024	744.95	744.00	748.00	726.20	747.00	742.60	736.36	1690785	12450.23	74357	927645	54.86
ICIL	EQ	08-Oct-2024	350.35	350.00	358.80	342.00	355.60	356.50	349.15	348598	1217.13	21729	143459	41.15
ICRA	EQ	08-Oct-2024	7004.30	6952.20	7131.25	6875.35	6890.00	6916.05	6980.82	3715	259.34	1689	2018	54.32
IDBI	EQ	08-Oct-2024	80.45	80.45	83.00	79.05	82.65	82.62	80.94	13330359	10789.11	48415	4417521	33.14
IDEA	EQ	08-Oct-2024	9.16	9.05	9.55	9.03	9.50	9.50	9.41	447500823	42107.15	218814	158567728	35.43
IDEAFORGE	EQ	08-Oct-2024	666.70	666.95	684.75	666.95	676.00	673.75	675.57	120778	815.94	9784	51467	42.61
IDEALTECHO	SM	08-Oct-2024	93.20	92.00	99.00	92.00	97.00	97.00	97.18	26000	25.27	25	19000	73.08
IDFC	EQ	08-Oct-2024	110.56	110.20	110.37	108.50	109.99	109.98	109.76	15413382	16918.48	50263	10829688	70.26
IDFCFIRSTB	EQ	08-Oct-2024	72.22	72.15	73.25	71.75	73.19	73.13	72.86	28603943	20841.00	101922	13787594	48.20
IDFNIFTYET	EQ	08-Oct-2024	275.25	280.76	283.96	270.20	277.97	275.67	273.45	7122	19.48	132	4407	61.88
IEL	EQ	08-Oct-2024	11.75	11.70	11.78	11.21	11.31	11.40	11.44	329342	37.67	870	221819	67.35
IEML	SM	08-Oct-2024	267.50	279.50	281.50	270.00	281.50	281.50	277.99	6000	16.68	6	5000	83.33
IEX	EQ	08-Oct-2024	198.97	198.00	205.40	197.50	205.40	204.59	202.76	9840977	19953.24	60703	2494128	25.34
IFBAGRO	EQ	08-Oct-2024	530.60	513.05	557.00	513.05	557.00	542.15	535.85	4984	26.71	189	4644	93.18
IFBIND	EQ	08-Oct-2024	1732.75	1759.95	1818.40	1700.00	1803.20	1799.20	1755.21	22920	402.30	3764	11742	51.23
IFCI	EQ	08-Oct-2024	61.00	61.00	63.80	59.50	63.45	63.33	62.10	9614135	5970.50	32014	2829153	29.43
IFGLEXPOR	EQ	08-Oct-2024	562.85	573.10	573.10	550.00	572.80	562.95	563.24	8247	46.45	940	4782	57.98
IGARASHI	EQ	08-Oct-2024	605.25	601.00	634.45	601.00	634.00	631.00	617.51	81028	500.36	5344	37586	46.39
IGL	EQ	08-Oct-2024	542.15	537.50	549.20	530.80	535.90	532.95	538.97	2011777	10842.95	49179	1004032	49.91
IGPL	EQ	08-Oct-2024	546.45	546.45	578.00	540.05	574.00	573.25	568.71	33208	188.86	2978	17176	51.72
IIFL	EQ	08-Oct-2024	436.50	439.55	461.00	432.55	457.00	458.55	448.06	2081498	9326.30	51123	770261	37.01
IIFLSEC	EQ	08-Oct-2024	356.00	346.00	370.00	329.10	366.00	367.40	356.63	2111396	7529.94	80941	569676	26.98
IITL	BE	08-Oct-2024	295.00	297.00	297.00	293.90	295.00	295.00	295.03	1734	5.12	21	-	-
IKIO	EQ	08-Oct-2024	278.10	278.50	286.00	275.15	285.30	285.10	282.13	86157	243.07	4441	36223	42.04
IL&FSENGG	BZ	08-Oct-2024	46.66	46.67	46.67	45.72	46.05	46.05	46.34	26109	12.10	61	-	-
IL&FSTRANS	BZ	08-Oct-2024	5.06	4.85	5.31	4.85	5.05	5.10	5.14	37021	1.90	85	-	-
IMAGICAA	EQ	08-Oct-2024	76.25	76.50	80.45	75.30	79.80	79.76	78.73	1654700	1302.68	17407	687366	41.54
IMFA	EQ	08-Oct-2024	669.60	669.95	696.90	661.45	693.45	692.25	683.44	63976	437.24	5890	24241	37.89
IMPAL	EQ	08-Oct-2024	1231.05	1242.40	1267.40	1218.00	1250.25	1252.20	1247.81	2757	34.40	496	1473	53.43
IMPEXFERRO	BE	08-Oct-2024	3.38	3.38	3.53	3.38	3.50	3.49	3.47	15585	0.54	54	-	-
INCREDIBLE	BE	08-Oct-2024	43.04	43.00	45.09	42.01	45.09	44.81	43.74	5369	2.35	37	-	-
INDBANK	EQ	08-Oct-2024	42.94	43.90	44.12	42.00	44.04	43.65	43.33	68184	29.54	969	28962	42.48
INDGN	EQ	08-Oct-2024	642.10	645.05	676.00	645.05	668.10	672.30	663.58	409289	2715.95	25682	169976	41.53
INDHOTEL	EQ	08-Oct-2024	653.05	653.00	686.90	651.55	685.95	684.65	677.54	3891924	26369.39	109427	1906558	48.99
INDIACEM	EQ	08-Oct-2024	363.30	361.85	362.10	358.50	361.00	360.65	360.43	1445615	5210.49	15171	959637	66.38
INDIAGLYCO	EQ	08-Oct-2024	1267.10	1267.10	1499.00	1262.10	1483.10	1477.45	1423.37	2157576	30710.25	130513	338202	15.68
INDIAMART	EQ	08-Oct-2024	2779.15	2794.00	2982.45	2770.05	2980.00	2961.15	2903.49	445398	12932.07	45695	118239	26.55
INDIANB	EQ	08-Oct-2024	518.65	518.55	530.50	510.95	528.65	528.90	524.66	1047868	5497.74	33389	656177	62.62
INDIANCARD	EQ	08-Oct-2024	260.25	264.95	264.95	260.60	262.50	262.70	262.61	1760	4.62	87	1248	70.91
INDIANHUME	EQ	08-Oct-2024	436.85	432.00	477.75	432.00	473.55	473.75	464.82	141859	659.39	5152	48137	33.93
INDIASHLTR	EQ	08-Oct-2024	723.25	725.00	739.90	716.55	735.90	733.70	732.69	82039	601.10	5899	39131	47.70
INDIFRA	SM	08-Oct-2024	30.25	28.75	29.55	28.70	29.55	29.55	29.00	6000	1.74	3	4000	66.67
INDIGO	EQ	08-Oct-2024	4485.20	4492.05	4627.40	4430.30	4609.40	4602.95	4532.00	1298237	58836.10	99682	773167	59.56
INDIGOPNTS	EQ	08-Oct-2024	1432.75	1415.15	1473.25	1407.65	1470.45	1469.70	1459.14	177403	2588.56	25345	109571	61.76
INDIGRID	IV	08-Oct-2024	147.03	147.50	152.15	146.12	147.74	147.57	148.75	420313	625.22	3674	259956	61.85
INDNIPPON	EQ	08-Oct-2024	691.05	694.00	711.50	670.00	706.00	706.50	696.69	18427	128.38	1662	8825	47.89
INDOAMIN	EQ	08-Oct-2024	193.73	194.49	214.00	192.21	211.10	210.78	204.63	796570	1629.99	10753	208524	26.18
INDOBORAX	EQ	08-Oct-2024	186.78	181.60	211.75	181.60	210.90	209.81	201.44	326316	657.33	6273	97834	29.98
INDOCO	EQ	08-Oct-2024	329.65	328.25	342.95	324.60	340.00	336.65	333.98	59303	198.06	2390	27273	45.99
INDORAMA	EQ	08-Oct-2024	43.32	43.64	45.14	43.32	43.82	43.94	44.11	281078	123.98	2709	123387	43.90
INDOSTAR	EQ	08-Oct-2024	283.05	286.00	291.75	273.60	278.00	277.25	280.00	407238	1140.29	9353	238708	58.62
INDOTECH	EQ	08-Oct-2024	1692.00	1650.00	1776.60	1635.55	1776.60	1776.60	1736.58	13734	238.50	946	10542	76.76
INDOTHAI	BE	08-Oct-2024	811.90	810.00	825.00	810.00	825.00	825.00	813.19	38690	314.62	194	-	-
INDOUS	EQ	08-Oct-2024	270.45	271.05	277.70	263.25	263.25	267.10	269.95	3171	8.56	457	2037	64.24
INDOWIND	BE	08-Oct-2024	20.93	20.93	21.97	20.15	21.97	21.97	21.25	215747	45.84	1260	-	-
INDRAMEDCO	EQ	08-Oct-2024	396.90	390.05	420.00	390.05	417.00	417.15	408.68	261383	1068.21	6601	113888	43.57
INDSWFTLAB	BE	08-Oct-2024	120.64	120.35	120.59	114.62	116.49	115.23	116.09	168092	195.13	1339	-	-
INDSWFTLTD	EQ	08-Oct-2024	21.66	21.00	23.47	20.37	22.05	22.06	22.04	158056	34.84	1317	68298	43.21
INDTERRAIN	EQ	08-Oct-2024	51.96	52.38	59.87	51.34	59.00	58.33	56.45	316469	178.64	2894	171988	54.35
INDUSINDBK	EQ	08-Oct-2024	1350.85	1357.85	1371.00	1343.55	1364.80	1359.55	1360.25	2429248	33043.76	94650	1316489	54.19
INDUSTOWER	EQ	08-Oct-2024	361.15	360.00	371.90	358.30	371.25	370.00	367.34	7021080	25790.96	92461	3641714	51.87
INFIBEAM	EQ	08-Oct-2024	28.30	28.00	29.32	27.73	29.15	29.01	28.67	13543441	3882.81	31692	3734218	27.57
INFINIUM	ST	08-Oct-2024	349.15	331.70	350.00	331.70	335.00	337.00	338.20	17000	57.49	33	17000	100.00
INFOBEAN	EQ	08-Oct-2024	402.95	400.00	410.75	393.00	409.15	404.30	404.64	14374	58.16	803	8104	56.38
INFOLLION	SM	08-Oct-2024	270.05	262.00	280.00	257.00	279.00	279.00	268.62	12800	34.38	16	8000	62.50
INFRABEES	EQ	08-Oct-2024	944.65	944.65	950.00	928.23	950.00	948.87	942.52	15622	147.24	994	7790	49.87
INFRAIETF	EQ	08-Oct-2024	93.48	92.80	93.98	91.90	93.88	93.76	93.18	125179	116.64	2295	81018	64.72
INFY	EQ	08-Oct-2024	1934.30	1937.90	1957.95	1906.35	1945.95	1948.55	1937.77	5637391	109239.48	301214	3481309	61.75
INGERRAND	EQ	08-Oct-2024	4068.45	4036.10	4158.90	4004.10	4155.00	4087.65	4075.96	12279	500.49	3282	9003	73.32
INM	SM	08-Oct-2024	322.20	319.10	336.00	319.10	334.90	334.90	332.37	3000	9.97	5	3000	100.00
INNOMET	SM	08-Oct-2024	207.35	201.35	215.00	201.35	209.00	206.60	210.43	20400	42.93	17	15600	76.47
INNOVACAP	EQ	08-Oct-2024	739.10	739.85	749.95	724.05	745.00	735.65	735.87	36907	271.59	3942	17769	48.15
INNOVANA	SM	08-Oct-2024	462.00	425.00	450.00	400.00	442.00	442.00	433.09	7600	32.92	26	4800	63.16
INOXGREEN	EQ	08-Oct-2024	183.53	184.09	196.50	183.80	195.02	195.01	190.83	1744261	3328.55	14525	571211	32.75
INOXINDIA	EQ	08-Oct-2024	1112.10	1112.05	1133.00	1110.25	1127.00	1122.35	1121.81	87700	983.83	12679	44829	51.12
INOXWIND	EQ	08-Oct-2024	208.14	205.00	216.10	204.00	214.85	214.62	209.98	14699377	30865.54	118973	6170724	41.98
INSECTICID	EQ	08-Oct-2024	833.40	839.40	853.70	801.75	815.00	817.05	826.43	74736	617.64	4402	38058	50.92
INSPIRE	SM	08-Oct-2024	32.95	32.90	32.90	32.90	32.90	32.90	32.90	4000	1.32	2	4000	100.00
INSPIRISYS	BE	08-Oct-2024	108.97	110.60	112.40	105.60	111.77	111.76	109.02	4159	4.53	63	-	-
INTELLECT	EQ	08-Oct-2024	867.95	874.40	878.75	856.30	874.40	874.10	869.20	189752	1649.32	16663	63636	33.54
INTENTECH	BE	08-Oct-2024	134.44	134.29	140.00	130.00	136.06	138.27	135.53	36014	48.81	242	-	-
INTERARCH	EQ	08-Oct-2024	1281.00	1289.55	1369.95	1270.10	1360.00	1351.15	1327.62	212603	2822.55	12260	89338	42.02
INTLCONV	EQ	08-Oct-2024	86.71	86.79	93.25	86.15	93.24	91.64	89.84	405896	364.66	4198	171341	42.21
INVENTURE	EQ	08-Oct-2024	2.18	2.19	2.38	2.15	2.38	2.36	2.30	6914628	159.18	2996	3436261	49.70
IOB	EQ	08-Oct-2024	52.57	52.69	55.20	52.18	54.65	54.71	53.80	7403711	3983.05	31152	1733939	23.42
IOC	EQ	08-Oct-2024	162.74	162.05	165.00	160.76	165.00	164.24	163.10	14948163	24380.83	106945	5049850	33.78
IOLCP	EQ	08-Oct-2024	431.80	431.00	443.35	427.50	439.50	439.75	435.77	482341	2101.91	20945	169827	35.21
IONEXCHANG	EQ	08-Oct-2024	621.00	621.00	643.20	612.10	632.90	629.45	631.06	281255	1774.89	23238	96666	34.37
IPCALAB	EQ	08-Oct-2024	1486.45	1470.30	1544.00	1470.30	1543.00	1537.75	1528.37	571910	8740.90	39341	227213	39.73
IPHL	SM	08-Oct-2024	102.25	100.55	107.00	100.55	107.00	106.90	106.05	93600	99.26	38	84000	89.74
IPL	EQ	08-Oct-2024	196.87	196.00	202.68	196.00	202.49	200.33	200.13	170243	340.71	3573	68975	40.52
IPSL	SM	08-Oct-2024	200.00	236.70	240.00	236.70	240.00	240.00	239.28	5000	11.96	5	5000	100.00
IRB	EQ	08-Oct-2024	55.96	55.96	59.39	55.06	59.17	58.91	57.50	18400231	10579.73	67714	5687367	30.91
IRBINVIT	IV	08-Oct-2024	61.44	61.86	62.00	61.20	61.74	61.78	61.59	104184	64.17	1103	91192	87.53
IRCON	EQ	08-Oct-2024	206.58	204.50	220.67	202.89	219.50	218.44	213.73	7765969	16598.56	87243	1695604	21.83
IRCTC	EQ	08-Oct-2024	857.70	854.00	877.15	851.90	876.90	875.10	867.62	1054400	9148.24	48850	427058	40.50
IREDA	EQ	08-Oct-2024	211.13	208.15	225.40	206.00	225.11	224.39	218.39	14528642	31729.19	121793	4838462	33.30
IRFC	EQ	08-Oct-2024	144.35	144.35	152.50	141.51	152.25	151.82	148.64	43656448	64889.82	298595	7964238	18.24
IRIS	BE	08-Oct-2024	364.00	371.20	371.25	371.20	371.20	371.20	371.22	44462	165.05	182	-	-
IRISDOREME	EQ	08-Oct-2024	68.50	67.80	70.00	66.51	69.20	69.20	69.38	108274	75.12	2141	30258	27.95
IRMENERGY	EQ	08-Oct-2024	410.60	410.00	430.00	408.00	422.20	422.55	420.41	104306	438.51	5154	44243	42.42
ISEC	EQ	08-Oct-2024	866.40	866.40	880.00	854.20	875.70	869.85	868.35	335918	2916.95	22797	224096	66.71
ISFT	BE	08-Oct-2024	143.95	144.99	144.99	136.75	143.89	143.89	142.02	6937	9.85	182	-	-
ISGEC	EQ	08-Oct-2024	1234.15	1239.50	1338.00	1227.10	1325.00	1327.35	1293.69	91303	1181.18	13019	44141	48.35
ISHAN	SM	08-Oct-2024	2.45	2.40	2.45	2.40	2.45	2.45	2.44	720000	17.54	15	336000	46.67
IT	EQ	08-Oct-2024	44.73	44.73	45.00	44.32	44.77	44.92	44.72	59003	26.39	483	28782	48.78
ITALIANE	SM	08-Oct-2024	56.20	51.10	61.00	51.10	60.25	59.95	58.87	90000	52.98	44	52000	57.78
ITBEES	EQ	08-Oct-2024	45.09	45.18	45.35	44.55	45.31	45.23	45.00	4281635	1926.74	15347	1986938	46.41
ITC	EQ	08-Oct-2024	510.20	510.00	512.55	506.00	508.50	507.95	508.84	9502367	48352.22	140127	5630193	59.25
ITDC	EQ	08-Oct-2024	629.80	619.05	645.60	619.00	639.05	641.25	635.67	23581	149.90	1975	8353	35.42
ITDCEM	EQ	08-Oct-2024	610.20	614.70	629.00	589.05	623.00	620.05	612.03	2458756	15048.30	62770	720089	29.29
ITETF	EQ	08-Oct-2024	42.97	44.25	44.25	42.40	43.10	43.06	42.88	175058	75.06	3515	131335	75.02
ITETFADD	EQ	08-Oct-2024	42.79	42.79	43.17	42.27	43.15	43.02	42.85	3503	1.50	104	3016	86.10
ITI	EQ	08-Oct-2024	234.50	231.60	244.90	227.10	243.85	243.40	238.06	576758	1373.02	22801	128275	22.24
ITIETF	EQ	08-Oct-2024	44.96	45.46	45.46	44.50	45.19	45.19	45.01	279068	125.61	1669	199164	71.37
IVC	BE	08-Oct-2024	11.39	11.35	11.83	11.25	11.76	11.71	11.63	174333	20.28	789	-	-
IVP	BE	08-Oct-2024	198.69	207.55	207.55	195.20	202.90	201.00	198.28	4105	8.14	46	-	-
IVZINGOLD	EQ	08-Oct-2024	6685.00	6685.00	6685.00	6630.05	6655.00	6669.90	6669.02	1505	100.37	51	1497	99.47
IWEL	BE	08-Oct-2024	11587.60	11500.00	12100.00	11400.00	11999.00	12037.30	11731.84	10863	1274.43	902	-	-
IXIGO	EQ	08-Oct-2024	144.12	144.50	147.67	141.71	146.50	145.35	144.13	447996	645.69	5560	220930	49.32
IZMO	BE	08-Oct-2024	398.70	390.75	393.50	390.75	392.00	392.00	391.82	15723	61.61	181	-	-
J&KBANK	EQ	08-Oct-2024	97.35	97.94	100.45	96.10	99.47	99.51	98.41	3596741	3539.68	35737	1395163	38.79
JAGRAN	EQ	08-Oct-2024	91.87	91.18	93.07	90.65	92.25	92.46	92.12	239655	220.77	2723	84361	35.20
JAGSNPHARM	EQ	08-Oct-2024	404.30	410.00	416.00	400.55	414.00	413.00	408.75	49984	204.31	3707	23671	47.36
JAIBALAJI	EQ	08-Oct-2024	1017.05	972.25	1067.90	972.25	1067.90	1067.90	1048.14	84881	889.67	2924	62847	74.04
JAICORPLTD	EQ	08-Oct-2024	327.95	327.00	338.60	324.05	338.00	336.75	334.66	491046	1643.33	18133	144069	29.34
JAINAM	SM	08-Oct-2024	155.55	156.00	156.00	156.00	156.00	156.00	156.00	1000	1.56	1	1000	100.00
JAIPURKURT	EQ	08-Oct-2024	38.08	38.84	39.68	38.31	39.14	39.03	38.98	59088	23.03	1437	8194	13.87
JALAN	SM	08-Oct-2024	4.35	4.40	4.55	4.20	4.55	4.55	4.39	39000	1.71	11	30000	76.92
JAMNAAUTO	EQ	08-Oct-2024	111.12	111.50	112.91	108.66	112.48	112.35	111.44	1567486	1746.85	23402	602690	38.45
JASH	EQ	08-Oct-2024	2086.20	2050.10	2148.50	2050.10	2134.40	2129.40	2125.20	11701	248.67	2088	7263	62.07
JAYAGROGN	EQ	08-Oct-2024	283.45	285.60	295.35	283.75	289.60	292.05	289.99	38336	111.17	1265	23575	61.50
JAYBARMARU	EQ	08-Oct-2024	96.66	97.35	99.99	96.20	99.61	99.48	98.06	92367	90.57	1500	45876	49.67
JAYBEE	SM	08-Oct-2024	237.75	239.90	261.50	239.90	260.00	259.70	257.25	185000	475.91	172	130000	70.27
JAYNECOIND	EQ	08-Oct-2024	48.17	47.51	48.55	46.66	48.55	48.27	47.76	268406	128.18	1811	120831	45.02
JAYSREETEA	EQ	08-Oct-2024	138.59	140.00	154.75	138.90	153.95	152.46	147.51	740617	1092.47	8826	185808	25.09
JBCHEPHARM	EQ	08-Oct-2024	1702.20	1699.90	1765.85	1682.10	1748.00	1756.00	1726.81	218636	3775.43	25369	103741	47.45
JBMA	EQ	08-Oct-2024	1709.15	1708.40	1750.00	1695.60	1743.05	1742.40	1724.22	102182	1761.84	12071	36724	35.94
JCHAC	EQ	08-Oct-2024	2199.90	2171.85	2380.00	2171.85	2319.95	2345.60	2297.27	66339	1523.99	9446	22201	33.47
JETAIRWAYS	BZ	08-Oct-2024	38.23	38.00	39.50	38.00	38.40	38.39	38.74	47253	18.31	423	-	-
JETFREIGHT	BE	08-Oct-2024	15.15	15.15	15.63	14.50	15.50	15.39	15.09	170503	25.72	539	-	-
JEYYAM	SM	08-Oct-2024	55.15	56.50	58.00	56.00	57.00	57.30	57.36	328000	188.14	77	312000	95.12
JFLLIFE	SM	08-Oct-2024	22.70	23.70	23.75	23.70	23.75	23.75	23.73	24000	5.69	4	18000	75.00
JGCHEM	EQ	08-Oct-2024	366.35	370.00	384.65	366.60	383.00	382.35	377.88	168204	635.61	4838	62720	37.29
JHS	EQ	08-Oct-2024	26.08	26.98	27.38	25.50	27.38	27.38	26.78	154085	41.27	657	111241	72.19
JINDALPHOT	EQ	08-Oct-2024	732.35	732.00	749.95	732.00	740.00	738.40	740.59	6440	47.69	603	3682	57.17
JINDALPOLY	EQ	08-Oct-2024	704.80	704.80	745.00	697.00	738.00	740.30	727.98	52032	378.78	2892	22586	43.41
JINDALSAW	EQ	08-Oct-2024	705.10	705.10	750.00	695.05	749.25	747.65	734.00	1155113	8478.53	42997	570693	49.41
JINDALSTEL	EQ	08-Oct-2024	1000.60	999.00	999.00	965.00	985.50	982.90	983.38	2614906	25714.44	86238	1063087	40.65
JINDRILL	EQ	08-Oct-2024	585.80	585.00	594.55	580.85	586.40	589.35	589.80	10921	64.41	1112	5123	46.91
JINDWORLD	EQ	08-Oct-2024	315.70	317.50	329.00	316.80	328.80	324.20	320.82	23072	74.02	1073	7539	32.68
JIOFIN	EQ	08-Oct-2024	336.35	334.75	349.70	333.00	343.95	345.60	341.21	20853384	71153.02	204867	8291260	39.76
JISLDVREQS	EQ	08-Oct-2024	31.44	31.90	33.42	31.16	32.67	32.65	32.55	65870	21.44	439	23999	36.43
JISLJALEQS	EQ	08-Oct-2024	60.32	60.10	63.90	59.92	63.78	63.59	62.41	2721586	1698.48	14463	1053505	38.71
JITFINFRA	EQ	08-Oct-2024	801.00	812.95	848.95	798.80	835.00	831.95	829.24	27345	226.76	1991	14473	52.93
JIWANRAM	SM	08-Oct-2024	18.15	16.60	18.55	16.60	18.00	18.00	17.84	66000	11.78	11	30000	45.45
JKCEMENT	EQ	08-Oct-2024	4366.80	4351.70	4450.00	4330.00	4449.00	4441.55	4409.59	44281	1952.61	10882	16582	37.45
JKIL	EQ	08-Oct-2024	717.50	723.95	747.00	708.75	747.00	743.55	731.67	177101	1295.79	16065	75428	42.59
JKLAKSHMI	EQ	08-Oct-2024	802.00	802.00	812.00	785.30	805.00	804.45	803.77	288822	2321.47	16601	160743	55.65
JKPAPER	EQ	08-Oct-2024	491.60	489.00	504.80	472.50	501.70	502.20	488.40	1435457	7010.70	50823	488060	34.00
JKTYRE	EQ	08-Oct-2024	390.75	391.10	400.35	384.70	400.05	399.35	395.37	561470	2219.89	25086	249694	44.47
JLHL	EQ	08-Oct-2024	1409.65	1388.50	1424.85	1380.05	1410.00	1410.45	1407.45	30030	422.66	5626	17817	59.33
JMA	EQ	08-Oct-2024	104.07	106.50	107.49	103.16	106.95	106.91	106.52	24582	26.18	514	11415	46.44
JMFINANCIL	EQ	08-Oct-2024	138.17	138.45	144.30	134.68	137.77	137.34	139.21	20411136	28414.08	83789	4155873	20.36
JNKINDIA	EQ	08-Oct-2024	630.65	620.00	662.00	605.00	655.00	655.00	646.51	49145	317.73	1829	41300	84.04
JOCIL	EQ	08-Oct-2024	193.58	195.50	199.85	193.63	198.99	197.36	197.42	8159	16.11	328	6067	74.36
JPASSOCIAT	BE	08-Oct-2024	7.77	8.15	8.15	8.15	8.15	8.15	8.15	2409150	196.35	1113	-	-
JPOLYINVST	EQ	08-Oct-2024	744.75	735.10	760.65	735.10	754.30	744.00	746.19	4686	34.97	683	2864	61.12
JPPOWER	EQ	08-Oct-2024	18.45	17.65	20.35	17.16	19.95	20.02	19.10	141863698	27095.41	120975	44422990	31.31
JSFB	EQ	08-Oct-2024	552.00	552.00	556.00	539.95	551.60	550.40	549.76	58203	319.98	2599	20157	34.63
JSL	EQ	08-Oct-2024	758.50	752.00	769.00	735.10	749.90	751.75	754.43	754713	5693.80	44266	409193	54.22
JSLL	SM	08-Oct-2024	1501.05	1480.00	1519.00	1455.00	1519.00	1500.35	1475.94	14220	209.88	50	12240	86.08
JSWENERGY	EQ	08-Oct-2024	674.20	685.00	726.70	668.00	722.50	722.55	702.74	3918488	27536.69	121883	1398332	35.69
JSWHL	EQ	08-Oct-2024	8454.00	8443.00	8567.10	8070.00	8464.00	8329.15	8387.75	9178	769.83	2166	4620	50.34
JSWINFRA	EQ	08-Oct-2024	314.55	312.25	323.90	308.25	323.45	322.65	318.20	1824171	5804.46	33427	736587	40.38
JSWSTEEL	EQ	08-Oct-2024	1018.75	1014.40	1014.40	984.00	1001.80	998.20	994.81	4115797	40944.24	116624	1937050	47.06
JTEKTINDIA	EQ	08-Oct-2024	166.48	164.21	174.00	164.21	174.00	173.05	172.19	196161	337.77	3832	90504	46.14
JTLIND	EQ	08-Oct-2024	207.46	209.00	217.95	203.72	217.50	216.27	212.79	1057736	2250.74	23098	363390	34.36
JUBLFOOD	EQ	08-Oct-2024	618.40	615.25	626.45	612.20	616.25	615.40	618.42	1253230	7750.28	33132	761877	60.79
JUBLINDS	EQ	08-Oct-2024	1586.10	1565.00	1665.40	1565.00	1665.40	1665.40	1648.64	7166	118.14	528	4835	67.47
JUBLINGREA	EQ	08-Oct-2024	730.35	732.85	746.50	722.10	732.00	732.90	734.65	691014	5076.53	30611	140303	20.30
JUBLPHARMA	EQ	08-Oct-2024	1082.95	1068.00	1150.70	1067.00	1145.05	1138.70	1119.72	199501	2233.85	19048	79989	40.09
JUNIORBEES	EQ	08-Oct-2024	784.97	793.97	797.66	773.20	797.00	796.03	787.35	321118	2528.31	13941	204412	63.66
JUNIPER	EQ	08-Oct-2024	354.10	354.10	372.80	342.00	370.05	367.35	357.27	196879	703.39	9227	108610	55.17
JUSTDIAL	EQ	08-Oct-2024	1144.55	1148.00	1229.65	1127.30	1217.70	1217.45	1184.87	351829	4168.72	30117	99082	28.16
JWL	EQ	08-Oct-2024	468.80	460.50	494.65	456.45	492.00	491.80	480.03	886562	4255.79	46618	300994	33.95
JYOTHYLAB	EQ	08-Oct-2024	533.50	522.20	543.05	522.20	537.20	541.35	533.18	241983	1290.21	14886	99208	41.00
JYOTICNC	EQ	08-Oct-2024	1083.70	1079.90	1136.00	1001.10	1130.00	1130.35	1108.50	141647	1570.15	13797	91420	64.54
JYOTISTRUC	EQ	08-Oct-2024	26.65	27.80	29.31	27.30	28.81	29.16	28.92	45123990	13049.99	36563	22085114	48.94
K2INFRA	SM	08-Oct-2024	231.10	220.10	232.50	219.55	232.50	231.25	224.02	75600	169.36	62	44400	58.73
KABRAEXTRU	EQ	08-Oct-2024	387.30	387.30	409.00	387.30	404.80	404.70	399.39	44924	179.42	2178	17329	38.57
KAJARIACER	EQ	08-Oct-2024	1421.15	1408.55	1416.10	1398.00	1402.25	1407.25	1406.44	89203	1254.58	11653	52074	58.38
KAKATCEM	EQ	08-Oct-2024	208.73	205.10	218.18	205.10	216.30	216.54	213.61	6156	13.15	325	3213	52.19
KALAMANDIR	EQ	08-Oct-2024	167.08	168.35	177.50	166.06	177.00	175.16	170.99	264948	453.04	9963	116338	43.91
KALANA	ST	08-Oct-2024	40.80	38.80	42.80	38.80	42.80	42.80	40.27	362000	145.76	174	256000	70.72
KALYANIFRG	EQ	08-Oct-2024	451.95	460.00	474.50	450.00	474.50	474.20	469.65	1053	4.95	71	945	89.74
KALYANKJIL	EQ	08-Oct-2024	702.20	704.20	718.75	685.05	711.00	709.95	703.45	9040443	63595.24	176104	2639348	29.19
KAMATHOTEL	EQ	08-Oct-2024	189.82	185.00	195.00	185.00	191.90	188.54	187.29	67269	125.99	1748	46254	68.76
KAMDHENU	EQ	08-Oct-2024	511.10	512.00	528.40	506.10	522.00	523.60	515.37	299136	1541.67	6024	118758	39.70
KAMOPAINTS	BE	08-Oct-2024	25.84	24.55	27.13	24.54	27.13	27.12	25.88	5554157	1437.51	8976	-	-
KANANIIND	EQ	08-Oct-2024	2.72	2.73	2.76	2.71	2.76	2.73	2.74	342360	9.38	704	248097	72.47
KANDARP	ST	08-Oct-2024	39.80	37.85	39.90	37.85	39.90	39.90	39.18	12000	4.70	3	12000	100.00
KANORICHEM	EQ	08-Oct-2024	131.96	132.70	144.00	130.01	143.05	142.47	137.90	272002	375.09	2846	66263	24.36
KANPRPLA	EQ	08-Oct-2024	116.47	116.75	122.39	115.00	117.64	118.34	117.76	4852	5.71	261	2015	41.53
KANSAINER	EQ	08-Oct-2024	280.55	280.00	287.90	279.05	287.50	287.05	284.34	316901	901.09	15911	173087	54.62
KAPSTON	EQ	08-Oct-2024	238.60	233.80	246.00	228.01	240.00	242.78	241.88	9433	22.82	359	5393	57.17
KARMAENG	BE	08-Oct-2024	67.58	68.90	68.90	65.01	66.00	68.16	67.30	4249	2.86	72	-	-
KARNIKA	SM	08-Oct-2024	261.50	255.05	271.40	255.05	257.55	259.75	260.19	3200	8.33	7	1600	50.00
KARURVYSYA	EQ	08-Oct-2024	199.41	197.80	201.29	193.20	200.30	198.28	197.10	2046161	4033.04	36995	1231826	60.20
KATARIA	SM	08-Oct-2024	188.70	195.00	199.00	193.05	199.00	197.65	195.90	10800	21.16	9	9600	88.89
KAUSHALYA	BE	08-Oct-2024	951.90	959.00	959.00	909.05	959.00	957.55	934.34	227	2.12	34	-	-
KAVVERITEL	BE	08-Oct-2024	46.79	47.72	47.72	47.72	47.72	47.72	47.72	61504	29.35	95	-	-
KAYA	BE	08-Oct-2024	429.95	428.00	439.00	408.45	430.05	427.30	422.39	12651	53.44	185	-	-
KAYNES	EQ	08-Oct-2024	4870.80	4878.95	5286.50	4801.00	5250.00	5253.10	5063.32	761492	38556.81	83784	221610	29.10
KBCGLOBAL	EQ	08-Oct-2024	2.08	2.00	2.12	1.97	2.05	2.08	2.02	43940263	885.44	4761	15900554	36.19
KCEIL	SM	08-Oct-2024	246.15	250.00	258.45	235.10	258.45	256.45	248.05	39000	96.74	72	29000	74.36
KCK	ST	08-Oct-2024	293.90	279.20	293.90	279.20	293.90	293.90	286.55	4000	11.46	2	4000	100.00
KCP	EQ	08-Oct-2024	229.15	228.95	237.40	225.10	236.45	235.70	232.72	302744	704.54	13981	124070	40.98
KCPSUGIND	BE	08-Oct-2024	51.40	51.30	52.99	49.51	52.90	52.50	51.84	121143	62.81	961	-	-
KDDL	EQ	08-Oct-2024	2785.20	2770.70	2952.00	2735.10	2952.00	2914.30	2874.28	13549	389.44	3588	7270	53.66
KDL	SM	08-Oct-2024	2144.80	2045.00	2180.00	2037.60	2180.00	2171.90	2081.49	11000	228.96	97	6100	55.45
KEC	EQ	08-Oct-2024	987.90	980.00	1019.90	968.15	1010.05	1013.15	997.28	545411	5439.28	36962	278263	51.02
KECL	EQ	08-Oct-2024	179.93	180.00	187.50	178.41	182.50	182.26	183.49	270450	496.25	3748	188400	69.66
KEEPLEARN	BE	08-Oct-2024	6.74	6.60	6.60	6.60	6.60	6.60	6.60	10224	0.67	32	-	-
KEI	EQ	08-Oct-2024	4107.90	4052.15	4218.10	4022.55	4200.00	4201.75	4148.25	507625	21057.55	59228	327407	64.50
KEL	SM	08-Oct-2024	145.00	145.00	145.00	145.00	145.00	145.00	145.00	6000	8.70	5	6000	100.00
KELLTONTEC	EQ	08-Oct-2024	132.52	130.80	142.65	130.07	142.45	141.86	138.02	1307734	1804.96	16691	471140	36.03
KERNEX	EQ	08-Oct-2024	704.80	700.90	720.00	683.10	699.90	698.40	703.67	100874	709.82	3343	57990	57.49
KESORAMIND	EQ	08-Oct-2024	213.67	213.67	217.90	213.25	215.80	216.38	216.00	187584	405.19	3365	79614	42.44
KEYFINSERV	EQ	08-Oct-2024	256.05	252.20	307.25	252.20	307.25	307.25	297.91	154606	460.59	5266	41045	26.55
KFINTECH	EQ	08-Oct-2024	990.50	990.50	1012.25	981.85	1010.00	1005.50	999.09	686674	6860.50	48283	238461	34.73
KHADIM	EQ	08-Oct-2024	363.00	361.20	384.95	361.20	381.00	375.70	371.44	15814	58.74	926	9930	62.79
KHAICHEM	EQ	08-Oct-2024	74.87	75.90	77.00	72.77	76.90	76.53	75.79	319154	241.88	3168	72944	22.86
KHAITANLTD	BE	08-Oct-2024	92.50	92.45	92.45	92.45	92.45	92.45	92.45	818	0.76	9	-	-
KHANDSE	EQ	08-Oct-2024	28.51	29.11	29.36	27.20	28.15	28.67	28.04	35860	10.06	694	10214	28.48
KHFM	SM	08-Oct-2024	97.75	97.00	101.90	97.00	101.90	101.40	99.94	12400	12.39	4	6200	50.00
KICL	EQ	08-Oct-2024	5774.30	5849.95	6063.00	5505.00	5999.00	5970.35	5874.60	1912	112.32	1131	1395	72.96
KILITCH	EQ	08-Oct-2024	328.65	335.15	338.75	328.85	332.50	333.50	334.67	4575	15.31	467	2645	57.81
KIMS	EQ	08-Oct-2024	534.15	534.20	550.00	528.40	540.85	539.50	542.81	244324	1326.21	18604	134361	54.99
KINGFA	EQ	08-Oct-2024	3123.30	3100.00	3225.00	3034.65	3200.00	3190.70	3161.52	6232	197.03	1482	2703	43.37
KIOCL	EQ	08-Oct-2024	347.15	350.20	359.60	342.20	351.00	351.10	352.29	80075	282.10	4024	31888	39.82
KIRIINDUS	EQ	08-Oct-2024	341.55	344.10	354.20	337.00	345.00	345.65	347.08	436971	1516.62	11206	235063	53.79
KIRLOSBROS	EQ	08-Oct-2024	1668.50	1668.50	1727.00	1645.35	1726.00	1711.25	1689.04	135039	2280.86	21433	62294	46.13
KIRLOSENG	EQ	08-Oct-2024	1114.60	1114.60	1159.00	1110.00	1149.20	1147.45	1130.56	385638	4359.86	35962	249336	64.66
KIRLOSIND	EQ	08-Oct-2024	5150.00	5150.00	5279.90	5100.00	5279.90	5260.45	5168.40	1716	88.69	626	869	50.64
KIRLPNU	EQ	08-Oct-2024	1222.00	1222.00	1279.00	1211.75	1259.95	1251.80	1239.00	34853	431.83	4597	21708	62.28
KITEX	EQ	08-Oct-2024	502.25	477.15	514.00	477.15	500.00	498.90	491.84	850044	4180.84	13304	278157	32.72
KKCL	EQ	08-Oct-2024	648.15	638.45	662.90	632.00	658.90	658.65	650.93	18164	118.23	869	12405	68.29
KKVAPOW	SM	08-Oct-2024	672.00	638.45	705.00	638.45	705.00	671.70	671.73	312	2.10	2	312	100.00
KLL	SM	08-Oct-2024	118.30	118.00	126.25	118.00	124.25	124.25	123.83	16000	19.81	10	9600	60.00
KMSUGAR	EQ	08-Oct-2024	36.74	36.58	38.82	36.56	38.75	38.63	37.67	198450	74.75	1557	89427	45.06
KNAGRI	SM	08-Oct-2024	270.45	270.00	274.00	268.00	272.00	272.00	271.44	25600	69.49	28	24800	96.88
KNRCON	EQ	08-Oct-2024	310.15	311.05	318.80	306.25	318.80	317.55	314.33	511642	1608.26	20763	194103	37.94
KODYTECH	SM	08-Oct-2024	3227.55	3150.00	3175.00	3000.00	3150.00	3149.15	3111.94	13600	423.22	108	11500	84.56
KOHINOOR	EQ	08-Oct-2024	42.83	43.14	44.99	42.27	44.65	44.47	43.99	247137	108.71	2609	77612	31.40
KOKUYOCMLN	EQ	08-Oct-2024	179.04	179.05	185.00	178.21	183.00	183.90	182.68	90842	165.95	1813	43581	47.97
KOLTEPATIL	EQ	08-Oct-2024	376.55	374.50	387.20	374.45	386.80	383.75	379.63	99412	377.39	4228	48058	48.34
KONSTELEC	SM	08-Oct-2024	160.15	161.00	174.95	160.00	169.50	172.20	166.12	32000	53.16	31	20000	62.50
KONTOR	SM	08-Oct-2024	151.95	144.60	152.00	144.60	152.00	152.00	148.99	8400	12.51	7	7200	85.71
KOPRAN	EQ	08-Oct-2024	293.65	293.65	303.00	292.10	299.95	301.40	300.17	573188	1720.51	11389	291815	50.91
KORE	SM	08-Oct-2024	503.50	510.00	510.00	510.00	510.00	510.00	510.00	1500	7.65	3	1500	100.00
KOTAKBANK	EQ	08-Oct-2024	1790.25	1800.00	1814.00	1781.85	1805.10	1803.40	1802.84	5097103	91892.69	167492	3513167	68.92
KOTARISUG	EQ	08-Oct-2024	53.05	53.30	54.64	52.05	54.40	54.27	53.70	122280	65.66	1636	45570	37.27
KOTHARIPET	EQ	08-Oct-2024	198.50	196.20	222.87	195.00	220.10	221.41	213.85	231674	495.43	5168	61586	26.58
KOTHARIPRO	BE	08-Oct-2024	155.99	152.10	159.75	152.00	156.99	155.83	155.46	4692	7.29	97	-	-
KOTYARK	SM	08-Oct-2024	849.35	849.10	896.35	849.10	880.20	882.65	878.35	19500	171.28	158	14900	76.41
KPIGREEN	BE	08-Oct-2024	771.30	768.00	809.85	742.00	809.85	807.55	786.59	431050	3390.58	16525	-	-
KPIL	EQ	08-Oct-2024	1305.70	1286.10	1337.95	1278.50	1326.00	1323.55	1317.07	234388	3087.05	24722	142921	60.98
KPITTECH	EQ	08-Oct-2024	1705.95	1700.00	1727.45	1685.55	1719.00	1714.00	1713.30	604128	10350.51	39899	290385	48.07
KPRMILL	EQ	08-Oct-2024	918.00	915.00	945.00	907.40	940.00	940.70	932.73	215651	2011.44	17947	84945	39.39
KRBL	EQ	08-Oct-2024	279.60	279.95	285.00	277.95	284.25	283.50	282.84	460914	1303.65	14751	190321	41.29
KREBSBIO	BE	08-Oct-2024	78.30	78.30	78.30	76.90	77.51	77.51	77.15	31	0.02	5	-	-
KRIDHANINF	EQ	08-Oct-2024	4.16	4.49	4.50	3.96	4.40	4.45	4.34	70263	3.05	261	49872	70.98
KRISHANA	EQ	08-Oct-2024	220.80	221.95	228.00	218.88	221.50	222.75	223.20	10466	23.36	382	7296	69.71
KRISHCA	SM	08-Oct-2024	355.30	337.60	352.00	337.60	347.05	347.15	345.92	31500	108.97	57	25500	80.95
KRISHIVAL	SM	08-Oct-2024	292.25	306.85	306.85	291.00	306.85	306.85	296.94	4000	11.88	8	4000	100.00
KRISHNADEF	SM	08-Oct-2024	661.50	628.55	694.55	628.55	693.00	692.75	684.71	64000	438.21	109	34000	53.13
KRITI	EQ	08-Oct-2024	212.26	218.00	223.50	213.10	219.00	217.88	217.88	33817	73.68	1349	14848	43.91
KRITIKA	EQ	08-Oct-2024	15.19	14.43	14.43	14.43	14.43	14.43	14.43	566060	81.68	2602	566060	100.00
KRITINUT	BE	08-Oct-2024	131.96	135.00	136.95	126.60	136.05	136.08	133.20	17393	23.17	264	-	-
KRN	EQ	08-Oct-2024	422.43	415.00	438.97	413.01	422.05	423.18	425.33	1924427	8185.25	57206	296474	15.41
KRONOX	EQ	08-Oct-2024	151.01	153.30	159.45	152.00	159.10	158.30	156.97	200046	314.01	4901	72283	36.13
KROSS	EQ	08-Oct-2024	187.69	184.00	194.39	183.85	192.90	192.90	190.05	335307	637.26	14794	117108	34.93
KRSNAA	EQ	08-Oct-2024	781.40	777.00	837.85	771.65	832.00	827.05	809.30	125163	1012.94	13300	49662	39.68
KRYSTAL	EQ	08-Oct-2024	723.45	723.45	741.00	721.10	732.00	732.40	732.11	32908	240.92	1971	17065	51.86
KSB	EQ	08-Oct-2024	860.90	847.00	894.00	841.00	890.00	890.45	871.79	123355	1075.40	9462	72524	58.79
KSCL	EQ	08-Oct-2024	873.60	875.35	899.95	856.10	889.50	894.05	888.13	198117	1759.53	29256	102387	51.68
KSHITIJPOL	EQ	08-Oct-2024	6.48	6.60	6.80	6.20	6.79	6.79	6.74	5350253	360.40	6076	3424516	64.01
KSL	EQ	08-Oct-2024	808.80	808.80	833.30	800.30	824.00	827.45	819.21	43169	353.65	2978	20869	48.34
KSOLVES	EQ	08-Oct-2024	1007.75	1005.00	1016.95	1001.10	1016.50	1013.30	1008.61	18266	184.23	2453	11402	62.42
KTKBANK	EQ	08-Oct-2024	222.52	222.59	225.00	220.67	224.01	222.60	222.10	2091605	4645.48	28866	1293864	61.86
KTL	SM	08-Oct-2024	29.10	26.55	32.00	26.55	32.00	32.00	31.74	102000	32.37	23	60000	58.82
KUANTUM	EQ	08-Oct-2024	132.55	133.50	136.92	132.41	135.00	134.71	134.87	32697	44.10	1086	18507	56.60
LAGNAM	EQ	08-Oct-2024	110.77	110.50	114.00	108.30	114.00	111.49	111.79	23945	26.77	484	13767	57.49
LAL	BE	08-Oct-2024	26.43	27.00	27.50	25.10	26.91	27.45	26.29	59092	15.54	403	-	-
LALPATHLAB	EQ	08-Oct-2024	3459.80	3459.95	3589.20	3425.00	3574.05	3572.40	3541.64	287565	10184.52	38528	94338	32.81
LAMBODHARA	EQ	08-Oct-2024	156.15	155.97	161.98	155.97	160.99	160.63	159.69	8294	13.24	363	4660	56.19
LANCORHOL	EQ	08-Oct-2024	38.20	38.60	40.25	38.00	39.41	39.74	39.44	94116	37.12	2700	24029	25.53
LANDMARK	EQ	08-Oct-2024	623.50	613.55	639.90	613.55	631.00	631.20	632.79	270539	1711.96	2081	247956	91.65
LAOPALA	EQ	08-Oct-2024	333.30	335.00	346.60	330.05	345.50	344.80	340.98	101850	347.29	8468	36388	35.73
LASA	BE	08-Oct-2024	25.76	26.93	27.04	24.47	27.00	26.99	26.25	60000	15.75	230	-	-
LATENTVIEW	EQ	08-Oct-2024	456.25	449.05	466.40	449.05	460.00	460.85	461.07	211310	974.28	11292	116187	54.98
LATTEYS	BE	08-Oct-2024	40.97	38.92	43.00	38.92	41.00	40.60	40.29	937829	377.84	3030	-	-
LAURUSLABS	EQ	08-Oct-2024	431.30	431.60	442.00	429.15	442.00	439.25	436.73	764460	3338.63	30389	319720	41.82
LAWSIKHO	SM	08-Oct-2024	356.45	347.00	379.45	341.00	377.00	375.15	367.01	30500	111.94	58	22000	72.13
LAXMICOT	EQ	08-Oct-2024	33.27	33.49	34.59	33.01	33.23	33.44	33.82	145037	49.05	2042	47564	32.79
LAXMIMACH	EQ	08-Oct-2024	17292.85	17292.85	17719.30	16881.00	17025.00	16984.55	17198.52	8157	1402.88	3092	4173	51.16
LCCINFOTEC	BE	08-Oct-2024	9.19	8.73	8.73	8.73	8.73	8.73	8.73	450961	39.37	697	-	-
LEMERITE	SM	08-Oct-2024	187.70	194.25	194.25	188.25	192.05	192.50	190.78	44800	85.47	23	17600	39.29
LEMONTREE	EQ	08-Oct-2024	114.03	114.88	116.80	112.29	116.65	115.10	114.51	3974442	4551.24	41678	2192335	55.16
LEXUS	EQ	08-Oct-2024	46.82	45.98	47.72	45.01	47.45	46.52	46.05	91679	42.22	1231	23287	25.40
LFIC	BE	08-Oct-2024	314.00	298.30	298.30	298.30	298.30	298.30	298.30	2314	6.90	116	-	-
LGBBROSLTD	EQ	08-Oct-2024	1307.10	1300.00	1328.80	1292.05	1320.00	1320.90	1310.50	27548	361.02	2487	14775	53.63
LGHL	BE	08-Oct-2024	292.75	290.45	290.45	289.50	290.00	290.00	290.00	1021	2.96	20	-	-
LIBAS	EQ	08-Oct-2024	17.71	17.25	18.23	17.15	18.10	18.01	17.77	98176	17.44	394	57226	58.29
LIBERTSHOE	BE	08-Oct-2024	481.75	471.00	505.00	469.00	497.00	494.25	493.10	8543	42.13	208	-	-
LICHSGFIN	EQ	08-Oct-2024	607.50	608.30	617.90	604.85	617.90	615.25	612.93	1256006	7698.50	51539	489615	38.98
LICI	EQ	08-Oct-2024	931.00	931.00	967.45	923.10	962.80	964.40	950.38	3021144	28712.46	85197	1769340	58.57
LICMFGOLD	EQ	08-Oct-2024	6940.15	7047.70	7287.15	6845.00	6870.00	6883.45	6907.11	1574	108.72	202	1134	72.05
LICNETFGSC	EQ	08-Oct-2024	26.33	26.34	26.34	26.16	26.32	26.31	26.30	79351	20.87	152	78673	99.15
LICNETFN50	EQ	08-Oct-2024	272.98	272.98	275.00	272.27	274.23	274.24	273.66	2740	7.50	78	1515	55.29
LICNETFSEN	EQ	08-Oct-2024	928.22	909.70	955.00	907.62	944.45	944.44	933.39	75	0.70	29	58	77.33
LICNFNHGP	EQ	08-Oct-2024	284.28	284.00	287.88	275.99	282.38	279.14	281.08	2468	6.94	120	1377	55.79
LICNMID100	EQ	08-Oct-2024	58.50	59.07	59.75	58.00	59.01	58.46	59.14	4880	2.89	119	4640	95.08
LIKHITHA	EQ	08-Oct-2024	368.70	365.00	389.50	365.00	385.25	385.55	380.91	123388	469.99	10172	45991	37.27
LINC	EQ	08-Oct-2024	616.40	624.00	633.70	616.10	620.00	622.50	627.29	37363	234.37	1079	24777	66.31
LINCOLN	EQ	08-Oct-2024	651.20	647.60	720.40	646.20	671.50	673.65	678.42	150252	1019.34	5752	35558	23.67
LINDEINDIA	EQ	08-Oct-2024	7949.35	7999.00	8210.00	7888.00	8125.00	8149.55	8007.16	52948	4239.63	13533	18021	34.04
LIQUID	EQ	08-Oct-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	275717	2757.16	584	128087	46.46
LIQUID1	EQ	08-Oct-2024	1012.12	1012.32	1012.32	1012.28	1012.29	1012.29	1012.29	32856	332.60	61	23831	72.53
LIQUIDADD	EQ	08-Oct-2024	1034.36	1034.53	1034.55	1034.53	1034.55	1034.54	1034.55	1400794	14491.88	2887	1297172	92.60
LIQUIDBEES	EQ	08-Oct-2024	999.99	999.90	1000.01	998.50	1000.00	999.99	999.99	6228857	62288.11	21818	6054564	97.20
LIQUIDBETF	EQ	08-Oct-2024	1000.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	1024	10.24	10	512	50.00
LIQUIDCASE	EQ	08-Oct-2024	104.69	104.73	104.73	104.71	104.73	104.72	104.72	7596342	7955.23	19129	6220963	81.89
LIQUIDETF	EQ	08-Oct-2024	1000.00	999.99	1000.01	999.99	999.99	1000.00	1000.00	665520	6655.20	5473	484343	72.78
LIQUIDIETF	EQ	08-Oct-2024	1000.00	999.99	1000.01	999.00	999.10	999.97	999.99	1565872	15658.62	1022	850774	54.33
LIQUIDSBI	EQ	08-Oct-2024	1000.00	999.99	1000.01	999.99	999.99	1000.00	1000.01	13952	139.52	27	13267	95.09
LIQUIDSHRI	EQ	08-Oct-2024	1016.26	1016.00	1016.34	1016.00	1016.33	1016.33	1016.33	20367	207.00	101	20100	98.69
LLOYDS	SM	08-Oct-2024	88.50	88.45	92.00	86.30	89.90	88.50	89.11	8000	7.13	8	6000	75.00
LLOYDSENGG	EQ	08-Oct-2024	72.13	72.12	75.75	70.63	75.31	75.30	73.92	4319552	3193.02	25401	1283352	29.71
LLOYDSME	EQ	08-Oct-2024	908.55	895.00	934.95	891.05	929.70	928.30	914.96	392680	3592.88	27760	152867	38.93
LODHA	EQ	08-Oct-2024	1188.10	1181.00	1191.55	1151.10	1170.20	1166.90	1165.46	1353926	15779.45	83537	740008	54.66
LOKESHMACH	EQ	08-Oct-2024	379.10	379.40	393.10	377.80	387.95	388.40	386.90	69009	266.99	1838	39717	57.55
LORDSCHLO	EQ	08-Oct-2024	124.01	125.29	141.90	121.70	130.00	129.99	133.72	71747	95.94	3675	16771	23.38
LOTUSEYE	BE	08-Oct-2024	73.64	73.00	76.85	69.95	74.60	74.77	73.41	15716	11.54	229	-	-
LOVABLE	BE	08-Oct-2024	134.01	133.00	137.88	127.35	137.80	135.69	132.75	20891	27.73	277	-	-
LOWVOL	EQ	08-Oct-2024	209.10	208.79	209.31	208.76	209.05	209.07	209.04	843	1.76	44	581	68.92
LOWVOL1	EQ	08-Oct-2024	21.23	21.70	21.74	21.00	21.56	21.56	21.46	94494	20.28	409	80040	84.70
LOWVOLIETF	EQ	08-Oct-2024	22.76	23.08	23.08	22.41	22.65	22.62	22.56	3590756	809.94	2988	2975405	82.86
LOYALTEX	EQ	08-Oct-2024	524.90	515.00	574.80	505.35	564.95	542.80	538.94	4478	24.13	565	2182	48.73
LPDC	BE	08-Oct-2024	9.84	9.40	10.25	9.34	10.00	9.99	9.62	122553	11.79	280	-	-
LRRPL	ST	08-Oct-2024	97.75	92.90	96.00	92.90	96.00	96.00	94.36	15000	14.15	5	15000	100.00
LT	EQ	08-Oct-2024	3468.35	3492.95	3538.50	3469.00	3533.10	3532.40	3511.48	2249452	78989.01	153720	1412503	62.79
LTF	EQ	08-Oct-2024	168.50	168.00	173.17	167.70	172.89	171.99	170.59	5510412	9400.22	40210	1973375	35.81
LTFOODS	EQ	08-Oct-2024	382.35	375.00	398.00	374.55	397.00	396.40	392.71	824176	3236.62	35098	447403	54.28
LTGILTBEES	EQ	08-Oct-2024	26.77	26.86	26.86	26.73	26.78	26.81	26.78	4014946	1075.23	1425	3327578	82.88
LTIM	EQ	08-Oct-2024	6254.95	6289.50	6388.00	6185.05	6372.90	6376.80	6318.94	386713	24436.17	42644	168425	43.55
LTTS	EQ	08-Oct-2024	5145.80	5150.00	5179.00	5075.00	5150.00	5144.70	5137.86	152798	7850.54	18489	89684	58.69
LUMAXIND	EQ	08-Oct-2024	2433.35	2396.85	2499.00	2396.85	2489.30	2480.25	2446.35	6081	148.76	1155	3561	58.56
LUMAXTECH	EQ	08-Oct-2024	545.05	540.00	555.75	537.75	554.05	554.50	548.68	48913	268.38	4970	26220	53.61
LUPIN	EQ	08-Oct-2024	2174.90	2165.00	2228.50	2157.10	2228.00	2216.95	2203.17	672622	14819.00	58453	368984	54.86
LUXIND	EQ	08-Oct-2024	2044.00	2020.25	2122.00	2007.55	2122.00	2111.55	2083.72	99633	2076.08	12829	35839	35.97
LXCHEM	EQ	08-Oct-2024	263.00	264.00	279.40	263.00	277.80	277.35	272.34	1163423	3168.46	25163	408986	35.15
LYKALABS	EQ	08-Oct-2024	126.20	127.85	148.80	127.85	144.00	143.36	140.36	396216	556.15	7048	132586	33.46
LYPSAGEMS	BE	08-Oct-2024	7.76	7.74	7.76	7.37	7.75	7.73	7.48	53584	4.01	264	-	-
M&M	EQ	08-Oct-2024	3060.20	3074.00	3176.90	3066.00	3169.25	3165.85	3132.88	6060165	189857.59	214050	4026417	66.44
M&MFIN	EQ	08-Oct-2024	291.95	292.95	298.75	285.00	289.75	288.90	290.60	4615379	13412.44	40293	2083882	45.15
M&MFIN	N3	08-Oct-2024	2050.00	2052.00	2052.00	2052.00	2052.00	2052.00	2052.00	1	0.02	1	1	100.00
MAANALU	EQ	08-Oct-2024	166.16	163.00	174.40	163.00	171.98	171.16	170.49	462112	787.84	5587	137308	29.71
MACOBSTECH	SM	08-Oct-2024	147.85	152.95	153.00	148.00	151.00	151.00	151.41	25600	38.76	11	22400	87.50
MACPOWER	BE	08-Oct-2024	1216.80	1210.00	1277.60	1156.00	1252.10	1274.75	1196.63	22413	268.20	1355	-	-
MADHAV	EQ	08-Oct-2024	50.86	50.80	54.05	50.79	53.15	53.08	51.94	10679	5.55	131	8455	79.17
MADHAVBAUG	SM	08-Oct-2024	132.50	132.50	134.00	130.00	134.00	134.00	131.96	2000	2.64	5	1600	80.00
MADHUCON	BE	08-Oct-2024	12.07	12.07	12.47	11.66	12.42	12.37	12.13	28194	3.42	105	-	-
MADHUSUDAN	SM	08-Oct-2024	172.70	170.00	184.95	170.00	181.00	181.00	178.63	26000	46.44	24	21000	80.77
MADRASFERT	EQ	08-Oct-2024	95.09	95.64	100.00	94.71	99.99	98.31	97.00	228523	221.66	2852	58443	25.57
MAFANG	EQ	08-Oct-2024	94.06	96.90	96.90	93.55	94.50	94.34	93.98	320205	300.92	5576	205167	64.07
MAGADSUGAR	EQ	08-Oct-2024	829.65	833.50	899.00	826.60	882.25	882.75	859.09	36209	311.07	2367	15442	42.65
MAGNUM	EQ	08-Oct-2024	43.51	44.95	49.24	41.65	43.51	43.84	45.02	286115	128.82	3879	72462	25.33
MAHABANK	EQ	08-Oct-2024	55.84	56.25	57.25	55.31	57.17	57.04	56.23	10974855	6171.22	44642	2987090	27.22
MAHAPEXLTD	BE	08-Oct-2024	151.58	154.65	154.65	148.50	152.50	152.50	150.81	6045	9.12	111	-	-
MAHASTEEL	BE	08-Oct-2024	203.35	200.00	207.40	199.95	207.40	207.40	201.24	24539	49.38	73	-	-
MAHEPC	EQ	08-Oct-2024	126.53	124.50	128.89	124.50	126.10	126.43	126.50	47509	60.10	929	28732	60.48
MAHESHWARI	EQ	08-Oct-2024	63.32	63.36	63.89	60.01	61.70	62.07	62.00	77235	47.89	977	39270	50.84
MAHKTECH	EQ	08-Oct-2024	21.57	22.49	22.49	17.90	19.45	19.28	19.44	12842017	2496.33	27868	6158189	47.95
MAHLIFE	EQ	08-Oct-2024	489.00	490.00	502.80	488.30	498.00	498.00	497.02	201182	999.91	9382	110579	54.96
MAHLOG	EQ	08-Oct-2024	473.25	472.00	483.35	465.30	483.35	480.15	473.86	61412	291.00	6599	28550	46.49
MAHSCOOTER	EQ	08-Oct-2024	10872.85	10865.55	11388.00	10800.00	11358.00	11298.95	11106.93	7254	805.70	2731	2408	33.20
MAHSEAMLES	EQ	08-Oct-2024	615.95	610.00	632.00	604.80	616.50	611.70	613.00	482844	2959.81	29874	243113	50.35
MAITHANALL	EQ	08-Oct-2024	1079.60	1085.00	1100.00	1065.00	1086.00	1083.45	1085.70	40221	436.68	4746	21454	53.34
MAITREYA	SM	08-Oct-2024	376.85	362.05	387.90	362.05	383.00	380.60	371.61	20000	74.32	25	10400	52.00
MAKEINDIA	EQ	08-Oct-2024	151.21	152.49	153.93	149.99	153.85	153.21	152.32	104684	159.46	722	65200	62.28
MAKS	SM	08-Oct-2024	50.90	53.20	53.40	53.20	53.40	53.40	53.28	4500	2.40	3	4500	100.00
MAL	SM	08-Oct-2024	39.00	40.00	40.95	39.75	40.70	40.60	40.32	68800	27.74	28	11200	16.28
MALLCOM	BE	08-Oct-2024	1424.50	1474.00	1474.00	1400.00	1430.00	1431.80	1423.54	1979	28.17	193	-	-
MALUPAPER	EQ	08-Oct-2024	46.76	48.40	49.00	47.16	47.95	47.50	47.95	82112	39.38	719	39462	48.06
MANAKALUCO	EQ	08-Oct-2024	30.84	31.02	31.87	29.33	31.66	31.31	30.90	31782	9.82	317	19625	61.75
MANAKCOAT	BE	08-Oct-2024	69.33	69.33	70.05	68.55	69.00	69.24	69.65	74010	51.55	223	-	-
MANAKSIA	EQ	08-Oct-2024	95.84	97.25	99.84	95.01	99.50	99.12	97.89	81925	80.20	1496	39209	47.86
MANAKSTEEL	EQ	08-Oct-2024	65.09	66.00	67.75	65.00	66.60	66.81	66.75	90617	60.49	1347	41756	46.08
MANALIPETC	EQ	08-Oct-2024	74.71	74.20	78.70	74.20	78.70	76.95	75.86	328345	249.07	3064	170267	51.86
MANAPPURAM	EQ	08-Oct-2024	182.75	183.00	184.09	181.10	182.95	182.92	182.71	6625092	12104.98	48724	4245528	64.08
MANBA	BE	08-Oct-2024	131.68	128.20	137.80	128.00	134.45	136.28	133.56	177971	237.69	2384	-	-
MANCREDIT	EQ	08-Oct-2024	137.62	138.45	139.89	133.39	137.95	137.57	137.63	109287	150.42	696	85389	78.13
MANDEEP	SM	08-Oct-2024	44.30	42.35	46.30	42.35	44.50	44.50	44.38	6000	2.66	3	4000	66.67
MANGALAM	EQ	08-Oct-2024	115.98	114.00	118.78	113.15	118.78	118.27	116.83	18020	21.05	528	9323	51.74
MANGCHEFER	EQ	08-Oct-2024	128.48	128.23	135.00	126.05	132.90	133.17	132.03	286719	378.55	3700	188694	65.81
MANGLMCEM	EQ	08-Oct-2024	789.20	789.80	835.95	777.05	826.00	827.15	811.44	163405	1325.93	14700	75557	46.24
MANINDS	EQ	08-Oct-2024	323.15	321.10	353.55	321.10	346.50	347.25	343.49	369123	1267.91	8178	172150	46.64
MANINFRA	EQ	08-Oct-2024	183.94	183.27	191.56	181.91	189.50	188.58	188.45	512340	965.50	12350	225148	43.95
MANKIND	EQ	08-Oct-2024	2561.70	2523.25	2616.90	2475.00	2600.00	2603.55	2588.49	294268	7617.11	33922	143042	48.61
MANOMAY	BE	08-Oct-2024	215.03	212.00	221.00	209.25	214.70	214.91	214.72	17000	36.50	108	-	-
MANORAMA	EQ	08-Oct-2024	792.15	794.50	840.00	792.40	838.00	835.85	825.71	69207	571.45	3656	40196	58.08
MANORG	BE	08-Oct-2024	502.25	502.25	502.25	498.00	501.50	501.50	501.43	10164	50.96	97	-	-
MANUGRAPH	EQ	08-Oct-2024	22.40	22.55	25.00	22.30	25.00	24.73	24.16	455929	110.17	2084	149847	32.87
MANYAVAR	EQ	08-Oct-2024	1265.90	1246.90	1343.00	1246.90	1314.60	1326.60	1300.88	88895	1156.41	12668	33585	37.78
MAPMYINDIA	EQ	08-Oct-2024	2071.35	2071.60	2135.60	2042.20	2131.00	2131.45	2111.27	69064	1458.12	11420	32673	47.31
MARALOVER	EQ	08-Oct-2024	75.47	74.01	75.95	73.54	74.75	74.46	74.73	25644	19.16	516	14604	56.95
MARATHON	EQ	08-Oct-2024	627.55	616.10	643.00	602.50	635.00	636.25	627.71	55638	349.25	2716	27437	49.31
MARCO	SM	08-Oct-2024	63.80	62.00	63.90	61.00	63.90	63.90	62.34	42000	26.18	14	36000	85.71
MARICO	EQ	08-Oct-2024	678.80	677.10	699.60	675.35	698.05	697.90	694.76	2796644	19430.06	55237	1934810	69.18
MARINE	EQ	08-Oct-2024	223.07	214.20	234.22	213.10	233.45	232.72	227.64	500356	1138.99	8410	255797	51.12
MARKSANS	EQ	08-Oct-2024	273.05	268.00	284.00	268.00	282.50	282.35	277.94	2357624	6552.69	52720	841033	35.67
MARSHALL	EQ	08-Oct-2024	34.71	35.00	35.85	33.61	34.35	34.05	34.48	182725	63.01	3320	39845	21.81
MARUTI	EQ	08-Oct-2024	12527.50	12502.25	12630.10	12462.05	12540.05	12531.95	12532.18	387060	48507.06	55133	239385	61.85
MASFIN	EQ	08-Oct-2024	274.85	275.55	284.15	270.50	284.00	281.85	276.98	122141	338.30	7075	59768	48.93
MASKINVEST	BE	08-Oct-2024	97.80	92.91	102.69	92.91	102.69	102.69	96.22	1346	1.30	21	-	-
MASON	SM	08-Oct-2024	134.95	129.10	137.50	127.00	137.00	134.90	132.96	76000	101.05	38	52000	68.42
MASPTOP50	EQ	08-Oct-2024	43.98	44.10	44.10	43.32	44.00	43.99	43.92	195708	85.95	1183	170895	87.32
MASTEK	EQ	08-Oct-2024	2624.90	2612.85	2666.00	2596.65	2649.70	2648.55	2643.61	47653	1259.76	9243	24591	51.60
MASTER	SM	08-Oct-2024	285.05	290.00	290.00	290.00	290.00	290.00	290.00	1000	2.90	1	1000	100.00
MATRIMONY	EQ	08-Oct-2024	754.65	758.00	785.00	746.55	780.50	777.40	766.05	44213	338.69	2753	26743	60.49
MAWANASUG	EQ	08-Oct-2024	112.46	112.80	117.35	111.21	117.00	116.66	114.85	150279	172.60	2454	54152	36.03
MAXESTATES	EQ	08-Oct-2024	577.40	577.00	600.00	563.40	595.00	592.10	584.49	163334	954.67	6249	51817	31.72
MAXHEALTH	EQ	08-Oct-2024	916.40	916.00	963.90	913.00	955.90	955.85	942.68	5189872	48923.98	79454	4169080	80.33
MAXIND	EQ	08-Oct-2024	253.25	253.00	266.75	246.45	259.10	264.50	258.32	73574	190.05	2681	37815	51.40
MAXPOSURE	SM	08-Oct-2024	104.30	105.05	120.00	105.00	106.80	106.35	110.11	210000	231.23	102	146000	69.52
MAYURUNIQ	EQ	08-Oct-2024	578.45	576.10	603.00	575.10	601.00	600.15	591.46	42542	251.62	2740	23620	55.52
MAZDA	EQ	08-Oct-2024	1257.40	1257.40	1403.15	1244.00	1342.00	1352.15	1356.94	47835	649.09	4498	17991	37.61
MAZDOCK	EQ	08-Oct-2024	3919.35	3889.00	4099.00	3852.55	4090.00	4080.85	4022.96	1762071	70887.49	129665	255416	14.50
MBAPL	EQ	08-Oct-2024	202.02	203.00	206.88	197.00	203.60	205.44	203.24	7610	15.47	336	4591	60.33
MBECL	BZ	08-Oct-2024	5.28	5.17	5.17	5.17	5.17	5.17	5.17	11204	0.58	11	-	-
MBLINFRA	BE	08-Oct-2024	59.66	59.20	61.65	57.50	61.29	60.86	60.37	36451	22.01	167	-	-
MCL	EQ	08-Oct-2024	34.41	35.10	37.23	34.40	36.65	36.53	36.20	73359	26.55	911	44523	60.69
MCLEODRUSS	EQ	08-Oct-2024	33.71	32.55	33.99	32.02	33.00	32.82	32.40	2679539	868.11	4104	903544	33.72
MCON	SM	08-Oct-2024	150.00	150.00	150.95	144.05	149.85	150.40	146.47	13000	19.04	8	12000	92.31
MCX	EQ	08-Oct-2024	5771.65	5771.70	6031.00	5760.30	6024.00	6002.45	5940.05	521875	30999.65	47996	216900	41.56
MDL	SM	08-Oct-2024	100.00	99.00	100.00	92.30	95.25	95.15	99.07	74000	73.31	20	70000	94.59
MEDANTA	EQ	08-Oct-2024	966.90	974.05	1003.15	955.00	989.00	985.90	984.62	551116	5426.42	54661	352424	63.95
MEDIASSIST	EQ	08-Oct-2024	621.90	621.90	646.95	619.00	643.80	644.45	638.12	204117	1302.52	18879	106097	51.98
MEDICAMEQ	EQ	08-Oct-2024	544.15	544.15	575.00	541.20	563.95	559.95	559.49	38593	215.92	1746	12820	33.22
MEDICO	BE	08-Oct-2024	49.00	48.02	48.02	48.02	48.02	48.02	48.02	12514	6.01	46	-	-
MEDIORG	SM	08-Oct-2024	61.00	58.15	62.50	58.05	58.70	58.70	59.90	56000	33.54	14	20000	35.71
MEDPLUS	EQ	08-Oct-2024	640.35	642.75	657.90	635.70	656.25	655.50	644.40	478202	3081.53	17099	346271	72.41
MEGAFLEX	ST	08-Oct-2024	68.95	65.50	70.50	65.50	70.00	70.00	66.62	39000	25.98	13	39000	100.00
MEGASOFT	BE	08-Oct-2024	64.41	66.00	66.00	61.31	64.65	64.28	63.24	60006	37.95	304	-	-
MEGASTAR	EQ	08-Oct-2024	253.50	264.45	288.00	253.60	258.00	258.20	270.19	46586	125.87	1381	19091	40.98
MEGATHERM	SM	08-Oct-2024	332.00	328.00	343.65	322.50	343.65	342.05	334.69	24000	80.33	57	17200	71.67
MENONBE	EQ	08-Oct-2024	123.55	125.35	130.85	122.85	124.61	125.70	127.56	64873	82.75	1189	35172	54.22
MEP	BE	08-Oct-2024	4.75	4.51	4.51	4.51	4.51	4.51	4.51	186194	8.40	218	-	-
METALIETF	EQ	08-Oct-2024	9.94	10.09	10.09	9.60	9.82	9.81	9.76	6842829	668.01	7303	3741901	54.68
METROBRAND	EQ	08-Oct-2024	1212.55	1210.75	1238.60	1204.35	1220.00	1219.45	1220.50	39006	476.07	5641	16926	43.39
METROPOLIS	EQ	08-Oct-2024	2198.45	2175.00	2284.00	2172.60	2265.10	2276.90	2249.03	114753	2580.83	13184	39012	34.00
MFML	BE	08-Oct-2024	54.06	53.99	55.90	52.45	55.65	55.81	54.23	857	0.46	25	-	-
MFSL	EQ	08-Oct-2024	1151.65	1152.00	1164.15	1132.35	1153.15	1154.10	1148.32	2057619	23627.95	42451	1616647	78.57
MGEL	BE	08-Oct-2024	23.84	22.90	24.80	22.90	24.77	24.48	24.21	41921	10.15	173	-	-
MGL	EQ	08-Oct-2024	1824.80	1816.10	1856.05	1797.30	1836.40	1828.80	1836.31	449197	8248.64	30473	220082	48.99
MHHL	SM	08-Oct-2024	57.35	57.65	57.65	57.65	57.65	57.65	57.65	1500	0.86	1	1500	100.00
MHLXMIRU	EQ	08-Oct-2024	153.36	157.00	164.00	152.00	164.00	159.41	157.11	5280	8.30	181	3332	63.11
MHRIL	EQ	08-Oct-2024	382.50	382.50	392.40	375.05	389.00	389.40	384.62	124660	479.47	7655	62095	49.81
MICEL	BE	08-Oct-2024	92.54	87.91	97.16	87.91	97.16	97.16	92.82	591324	548.89	6337	-	-
MICROPRO	SM	08-Oct-2024	39.05	39.40	39.50	39.40	39.50	39.50	39.47	4800	1.89	3	4800	100.00
MID150BEES	EQ	08-Oct-2024	219.85	224.95	224.95	218.00	223.50	222.91	221.00	510655	1128.54	8535	366326	71.74
MID150CASE	EQ	08-Oct-2024	10.61	11.38	11.38	10.46	10.71	10.71	10.61	425608	45.18	2728	344975	81.05
MIDCAP	EQ	08-Oct-2024	164.63	164.63	172.00	163.90	171.65	170.09	166.63	40101	66.82	720	18551	46.26
MIDCAPETF	EQ	08-Oct-2024	21.54	21.76	22.08	21.33	21.97	21.95	21.88	6875915	1504.14	6453	5660572	82.32
MIDCAPIETF	EQ	08-Oct-2024	22.11	22.40	22.40	21.70	22.27	22.26	22.06	1235153	272.49	3875	914356	74.03
MIDHANI	EQ	08-Oct-2024	365.70	365.70	383.00	361.25	380.50	380.30	373.65	395004	1475.94	20576	129571	32.80
MIDQ50ADD	EQ	08-Oct-2024	257.43	262.98	262.98	254.96	257.50	259.59	257.75	2807	7.24	139	2052	73.10
MIDSELIETF	EQ	08-Oct-2024	18.40	18.95	18.95	17.96	18.50	18.41	18.30	299458	54.80	1522	209570	69.98
MIDSMALL	EQ	08-Oct-2024	52.32	52.87	53.76	51.81	53.00	53.27	52.76	285942	150.86	1186	188523	65.93
MIEL	SM	08-Oct-2024	54.35	56.95	58.50	55.95	58.00	58.00	57.84	34000	19.66	15	30000	88.24
MILTON	SM	08-Oct-2024	40.00	42.00	42.00	41.00	41.00	41.00	41.50	8800	3.65	2	8800	100.00
MINDACORP	EQ	08-Oct-2024	562.10	552.45	577.40	552.45	564.75	561.95	561.05	1533856	8605.75	29203	1133844	73.92
MINDSPACE	RR	08-Oct-2024	370.83	373.95	373.95	366.02	373.73	371.08	371.36	403030	1496.69	4889	384359	95.37
MINDTECK	BE	08-Oct-2024	276.35	276.00	276.00	270.85	270.85	270.85	271.83	6689	18.18	319	-	-
MIRCELECTR	BE	08-Oct-2024	21.83	20.80	22.39	20.73	22.30	22.16	21.58	304233	65.66	722	-	-
MIRZAINT	EQ	08-Oct-2024	43.18	43.15	43.88	42.90	43.00	43.06	43.17	143812	62.09	990	94384	65.63
MITCON	EQ	08-Oct-2024	118.65	119.25	126.05	118.00	121.05	123.77	123.19	9554	11.77	614	4382	45.87
MITCONPP	E1	08-Oct-2024	71.89	71.89	71.89	58.03	71.89	66.24	66.49	257	0.17	10	72	28.02
MITTAL	EQ	08-Oct-2024	2.11	2.15	2.21	2.06	2.21	2.16	2.13	1673544	35.67	1335	1138692	68.04
MKPL	BE	08-Oct-2024	8.76	8.74	9.19	8.50	9.00	9.03	8.96	345769	30.97	995	-	-
MMFL	EQ	08-Oct-2024	558.60	559.10	564.75	543.35	563.00	555.50	554.76	109372	606.76	6739	72203	66.02
MMP	BE	08-Oct-2024	348.10	345.00	365.50	340.00	365.00	363.55	356.12	14690	52.31	257	-	-
MMTC	EQ	08-Oct-2024	81.11	80.05	85.54	80.05	85.12	85.15	83.73	3284221	2750.03	29963	711362	21.66
MNC	EQ	08-Oct-2024	31.70	30.91	32.49	30.91	32.49	32.12	31.74	30236	9.60	470	21822	72.17
MODEFENCE	EQ	08-Oct-2024	68.59	69.58	71.90	68.30	71.60	71.28	70.19	360726	253.18	3199	239069	66.27
MODIRUBBER	BE	08-Oct-2024	126.26	126.26	128.40	121.00	128.40	127.22	124.89	1256	1.57	40	-	-
MODISONLTD	BE	08-Oct-2024	185.08	189.00	189.00	175.82	184.10	186.02	180.91	24328	44.01	486	-	-
MODTHREAD	BE	08-Oct-2024	55.32	53.80	57.64	52.61	57.39	57.39	53.56	5567	2.98	28	-	-
MOGSEC	EQ	08-Oct-2024	57.64	59.35	59.35	57.10	57.54	57.54	57.37	7546	4.33	40	2310	30.61
MOHEALTH	EQ	08-Oct-2024	43.46	43.97	44.74	43.06	44.38	44.35	44.12	55408	24.45	660	36081	65.12
MOHITIND	EQ	08-Oct-2024	26.82	25.51	27.80	25.51	27.55	27.40	26.63	18119	4.82	264	10922	60.28
MOIL	EQ	08-Oct-2024	361.70	367.05	383.95	356.80	379.75	375.00	368.60	2583552	9523.10	75917	833131	32.25
MOKSH	BE	08-Oct-2024	18.63	18.01	19.30	17.70	18.69	18.60	18.47	117785	21.75	507	-	-
MOL	EQ	08-Oct-2024	92.87	92.80	96.41	91.74	96.30	95.88	94.97	631940	600.12	11049	224112	35.46
MOLDTECH	EQ	08-Oct-2024	218.47	212.00	229.50	212.00	228.80	228.25	222.23	57549	127.89	2042	26649	46.31
MOLDTKPAC	EQ	08-Oct-2024	730.95	730.95	740.70	724.10	730.90	728.95	729.80	33324	243.20	4746	19485	58.47
MOLOWVOL	EQ	08-Oct-2024	38.65	39.07	40.45	38.66	40.45	39.10	38.97	28330	11.04	143	22626	79.87
MOM100	EQ	08-Oct-2024	61.52	62.00	63.25	60.43	62.77	62.79	62.06	581927	361.15	4594	300176	51.58
MOM30IETF	EQ	08-Oct-2024	36.54	37.04	37.70	36.22	37.60	37.55	37.11	1146628	425.54	4992	703540	61.36
MOM50	EQ	08-Oct-2024	258.66	261.97	261.97	255.19	256.80	256.68	256.64	20127	51.65	488	18117	90.01
MOMENTUM	EQ	08-Oct-2024	36.95	36.78	37.45	36.08	37.18	37.24	36.82	136337	50.20	895	74384	54.56
MOMENTUM50	EQ	08-Oct-2024	60.74	61.95	63.50	60.45	63.49	63.05	61.96	241625	149.70	1015	214155	88.63
MOMOMENTUM	EQ	08-Oct-2024	71.93	72.78	74.90	71.41	74.90	74.57	73.47	209831	154.16	1343	133265	63.51
MON100	EQ	08-Oct-2024	162.32	165.27	165.27	161.11	162.65	162.59	161.79	308837	499.68	6652	162654	52.67
MONARCH	EQ	08-Oct-2024	354.05	359.00	376.00	350.50	375.00	373.10	368.52	292814	1079.08	7089	141419	48.30
MONIFTY500	EQ	08-Oct-2024	23.57	24.70	24.70	23.54	23.76	23.73	23.65	345622	81.74	1653	255140	73.82
MONOPHARMA	SM	08-Oct-2024	36.85	35.10	35.10	35.00	35.00	35.00	35.03	6000	2.10	3	4000	66.67
MONQ50	EQ	08-Oct-2024	62.75	63.47	63.47	62.11	63.00	63.20	62.86	49485	31.11	712	28910	58.42
MONTECARLO	EQ	08-Oct-2024	770.85	774.75	807.95	767.05	800.20	804.15	787.53	30446	239.77	1887	16011	52.59
MOQUALITY	EQ	08-Oct-2024	212.29	212.30	213.38	207.76	212.27	212.47	211.51	1910	4.04	98	1084	56.75
MORARJEE	BE	08-Oct-2024	12.13	11.52	11.90	11.52	11.55	11.55	11.53	15109	1.74	65	-	-
MOREALTY	EQ	08-Oct-2024	102.42	103.14	104.48	101.35	104.30	103.41	102.68	198471	203.79	2882	163071	82.16
MOREPENLAB	EQ	08-Oct-2024	78.48	78.40	84.60	77.57	83.86	83.98	81.65	12884088	10519.57	64705	3208771	24.90
MOS	ST	08-Oct-2024	289.25	274.80	303.70	274.80	303.70	303.70	288.07	81600	235.07	91	68000	83.33
MOSMALL250	EQ	08-Oct-2024	17.61	18.15	18.15	17.50	18.00	17.92	17.77	623020	110.72	3475	470883	75.58
MOTHERSON	EQ	08-Oct-2024	199.05	198.05	204.99	195.36	204.74	203.81	200.04	14350210	28705.76	104957	6708317	46.75
MOTILALOFS	EQ	08-Oct-2024	703.90	707.00	758.00	696.60	752.50	751.80	735.87	1105731	8136.76	46039	423208	38.27
MOTISONS	BE	08-Oct-2024	286.50	272.20	300.80	272.20	300.80	300.60	289.20	413371	1195.46	7282	-	-
MOTOGENFIN	EQ	08-Oct-2024	37.99	36.13	37.88	36.13	37.52	37.40	36.98	6797	2.51	292	3665	53.92
MOVALUE	EQ	08-Oct-2024	105.64	105.87	107.99	104.29	107.53	106.44	105.64	107412	113.47	2282	74580	69.43
MOXSH	SM	08-Oct-2024	184.45	190.00	191.00	190.00	191.00	191.00	190.70	3200	6.10	4	3200	100.00
MPHASIS	EQ	08-Oct-2024	2874.45	2888.00	2912.90	2841.15	2902.05	2901.10	2889.80	628530	18163.28	59390	379010	60.30
MPSLTD	EQ	08-Oct-2024	1977.50	1950.00	2040.00	1946.05	1973.65	1982.55	1988.82	8996	178.91	1797	5075	56.41
MPTODAY	SM	08-Oct-2024	36.10	34.30	34.70	34.30	34.30	34.30	34.38	10000	3.44	5	6000	60.00
MRF	EQ	08-Oct-2024	131237.85	131600.00	132583.85	130850.10	132200.00	132140.20	131760.89	5944	7831.87	4527	1686	28.36
MRO-TEK	EQ	08-Oct-2024	102.58	106.50	106.50	97.60	99.00	104.52	103.20	113898	117.55	526	98901	86.83
MRPL	EQ	08-Oct-2024	172.17	172.18	176.20	168.50	175.89	175.12	172.84	1175310	2031.40	22625	307226	26.14
MSPL	BE	08-Oct-2024	51.48	48.93	54.05	48.90	54.00	53.78	51.78	1267166	656.19	2628	-	-
MSTCLTD	EQ	08-Oct-2024	604.55	607.00	634.50	603.00	632.00	630.30	624.37	239459	1495.11	13513	120506	50.32
MSUMI	EQ	08-Oct-2024	65.92	66.44	66.44	64.59	66.17	65.99	65.88	7117943	4689.09	57192	4746226	66.68
MTARTECH	EQ	08-Oct-2024	1645.55	1645.55	1748.00	1624.55	1741.00	1737.10	1703.43	142400	2425.69	16971	67083	47.11
MTNL	EQ	08-Oct-2024	52.09	49.00	51.75	48.11	50.75	50.72	50.07	8513552	4262.93	27592	1813771	21.30
MUFIN	EQ	08-Oct-2024	105.90	106.80	108.00	103.01	106.99	106.55	105.48	95912	101.17	1347	48766	50.84
MUFTI	EQ	08-Oct-2024	181.73	181.75	192.39	181.75	190.61	190.74	187.90	139193	261.55	2660	71008	51.01
MUKANDLTD	EQ	08-Oct-2024	154.07	155.20	156.05	151.41	154.00	154.04	154.00	107789	165.99	1673	53732	49.85
MUKKA	EQ	08-Oct-2024	38.75	39.29	40.42	38.36	40.22	40.18	39.72	696369	276.61	4610	297648	42.74
MUKTAARTS	BE	08-Oct-2024	89.73	88.00	91.00	85.24	85.24	85.24	85.46	24703	21.11	242	-	-
MULTICAP	EQ	08-Oct-2024	16.18	16.38	16.54	16.05	16.40	16.40	16.27	170884	27.80	880	96341	56.38
MUNJALAU	EQ	08-Oct-2024	115.93	115.93	127.00	115.51	125.69	126.09	123.29	819075	1009.83	8130	243120	29.68
MUNJALSHOW	EQ	08-Oct-2024	156.62	157.70	164.00	155.01	159.50	158.62	159.14	148426	236.21	2366	54763	36.90
MURUDCERA	EQ	08-Oct-2024	53.30	53.00	54.40	52.71	53.22	53.85	53.87	43129	23.24	637	22360	51.84
MUTHOOTCAP	EQ	08-Oct-2024	354.55	354.55	378.30	350.55	374.50	375.30	370.76	75350	279.36	2204	33147	43.99
MUTHOOTFIN	EQ	08-Oct-2024	1882.00	1888.00	1904.45	1868.05	1885.00	1884.05	1886.30	481031	9073.67	42868	299355	62.23
MUTHOOTMF	EQ	08-Oct-2024	219.14	218.01	225.00	217.93	225.00	224.25	222.12	71254	158.27	3846	35419	49.71
MVGJL	EQ	08-Oct-2024	246.05	246.05	273.00	240.10	269.00	268.55	258.21	816347	2107.90	10529	213042	26.10
MVKAGRO	SM	08-Oct-2024	45.75	45.70	47.95	45.70	46.45	46.50	46.66	12000	5.60	10	7200	60.00
MWL	SM	08-Oct-2024	143.95	142.00	142.00	142.00	142.00	142.00	142.00	1200	1.70	1	1200	100.00
MYMUDRA	SM	08-Oct-2024	103.25	101.50	105.00	101.50	101.50	101.70	102.80	18000	18.50	15	16800	93.33
NACLIND	EQ	08-Oct-2024	52.42	53.01	53.79	52.31	53.78	53.03	52.85	50583	26.73	629	22461	44.40
NAGAFERT	EQ	08-Oct-2024	10.37	10.71	11.94	10.37	11.88	11.84	11.54	6623202	764.08	10668	3280589	49.53
NAGREEKCAP	BE	08-Oct-2024	27.04	25.70	28.30	25.70	28.00	28.00	27.24	2464	0.67	42	-	-
NAGREEKEXP	BE	08-Oct-2024	36.22	36.22	38.03	36.22	38.03	38.03	37.78	12324	4.66	52	-	-
NAHARCAP	EQ	08-Oct-2024	289.60	289.00	309.60	289.00	297.35	302.90	301.15	6057	18.24	682	2076	34.27
NAHARINDUS	EQ	08-Oct-2024	136.23	135.35	139.55	134.30	138.70	138.81	137.35	64165	88.13	1376	31410	48.95
NAHARPOLY	BE	08-Oct-2024	236.47	235.75	238.85	234.75	236.00	235.45	236.00	20574	48.55	114	-	-
NAHARSPING	EQ	08-Oct-2024	264.80	256.50	282.50	256.50	276.25	279.20	271.72	48500	131.78	1802	16154	33.31
NAM-INDIA	EQ	08-Oct-2024	631.05	630.00	640.00	625.00	636.95	633.45	630.01	935890	5896.20	31056	669343	71.52
NAMAN	SM	08-Oct-2024	186.35	191.15	191.20	183.40	189.75	189.75	188.71	9600	18.12	6	8000	83.33
NAMOEWASTE	SM	08-Oct-2024	168.80	168.00	177.50	168.00	176.00	174.85	173.06	68800	119.06	42	49600	72.09
NARMADA	EQ	08-Oct-2024	16.93	16.11	17.25	16.11	17.00	16.93	16.70	37475	6.26	286	23153	61.78
NATCOPHARM	EQ	08-Oct-2024	1401.65	1408.70	1432.00	1388.50	1427.00	1426.50	1411.99	989486	13971.49	51315	353159	35.69
NATHBIOGEN	EQ	08-Oct-2024	204.11	204.25	211.80	200.00	210.00	210.50	207.66	24030	49.90	394	19806	82.42
NATIONALUM	EQ	08-Oct-2024	214.89	211.00	215.85	200.00	212.70	212.79	210.00	23816065	50012.82	108582	4349978	18.26
NAUKRI	EQ	08-Oct-2024	7986.45	8045.75	8306.90	7988.05	8299.85	8270.05	8181.61	243531	19924.76	40833	132042	54.22
NAVA	EQ	08-Oct-2024	1003.75	990.00	1032.90	965.00	1032.70	1031.00	1016.87	189340	1925.35	11856	77647	41.01
NAVINFLUOR	EQ	08-Oct-2024	3321.10	3321.10	3374.75	3308.10	3355.00	3343.90	3344.92	46394	1551.84	9373	16746	36.10
NAVINIFTY	EQ	08-Oct-2024	303.83	302.97	303.12	290.00	303.12	303.12	299.62	1174	3.52	90	827	70.44
NAVKARCORP	EQ	08-Oct-2024	123.03	123.80	129.08	122.02	128.99	128.53	126.60	1130164	1430.80	12333	276666	24.48
NAVNETEDUL	EQ	08-Oct-2024	142.19	141.50	143.50	139.90	141.95	141.49	142.03	126913	180.26	1993	69231	54.55
NAZARA	EQ	08-Oct-2024	904.60	904.60	961.80	890.90	952.70	955.75	934.83	664876	6215.46	32674	172455	25.94
NBCC	EQ	08-Oct-2024	115.83	115.15	116.00	110.38	115.50	115.29	114.00	7673783	8748.35	63031	2552923	33.27
NBIFIN	EQ	08-Oct-2024	2267.95	2192.00	2381.30	2192.00	2280.00	2280.10	2363.32	331	7.82	36	312	94.26
NCC	EQ	08-Oct-2024	297.20	294.65	302.60	289.15	302.00	300.60	296.36	1931948	5725.43	42526	791129	40.95
NCLIND	EQ	08-Oct-2024	202.79	202.15	217.79	202.00	215.00	214.90	212.01	170836	362.18	3341	94785	55.48
NDGL	EQ	08-Oct-2024	4116.25	4250.00	4400.00	4153.15	4306.00	4330.10	4301.69	799	34.37	320	443	55.44
NDL	BE	08-Oct-2024	5.82	5.52	6.11	5.52	6.11	6.10	5.81	4585995	266.58	4773	-	-
NDLVENTURE	EQ	08-Oct-2024	105.83	107.70	108.55	103.81	107.88	106.91	106.88	32553	34.79	1394	15486	47.57
NDRAUTO	EQ	08-Oct-2024	737.10	723.35	810.80	721.60	810.80	810.80	777.82	57428	446.68	3622	31674	55.15
NDRINVIT	IV	08-Oct-2024	103.70	105.25	105.25	105.25	105.25	105.25	105.25	200000	210.50	1	200000	100.00
NDTV	EQ	08-Oct-2024	172.40	172.40	181.69	169.60	178.50	176.69	176.43	187906	331.52	4164	56737	30.19
NECCLTD	BE	08-Oct-2024	29.53	28.60	30.00	28.05	29.80	29.75	29.36	125316	36.79	564	-	-
NECLIFE	BE	08-Oct-2024	39.87	39.00	40.80	37.87	39.99	39.91	39.07	716045	279.79	1396	-	-
NELCAST	EQ	08-Oct-2024	125.79	126.00	127.87	121.76	126.10	125.72	125.20	113140	141.65	1756	66485	58.76
NELCO	EQ	08-Oct-2024	945.00	930.85	1020.05	930.85	1015.00	1001.65	980.09	142525	1396.88	9622	53068	37.23
NEOGEN	EQ	08-Oct-2024	2008.20	2014.80	2100.00	2000.05	2053.00	2050.55	2054.88	56089	1152.56	5999	22298	39.75
NEPHROCARE	SM	08-Oct-2024	216.45	211.70	227.25	207.05	227.25	227.25	218.08	24000	52.34	15	16000	66.67
NESCO	EQ	08-Oct-2024	905.10	909.65	929.50	896.85	912.10	915.25	915.70	50280	460.42	5697	27697	55.09
NESTLEIND	EQ	08-Oct-2024	2573.85	2570.60	2594.00	2551.60	2578.25	2581.75	2572.93	1202170	30931.02	84965	916220	76.21
NETF	EQ	08-Oct-2024	267.80	269.98	269.99	264.51	266.50	266.85	266.70	6704	17.88	205	4050	60.41
NETWEB	EQ	08-Oct-2024	2447.10	2447.10	2513.65	2416.45	2469.00	2467.60	2474.15	116161	2873.99	17544	47133	40.58
NETWORK18	EQ	08-Oct-2024	74.00	73.94	76.35	72.51	75.81	75.75	74.89	3471951	2600.10	39064	1331749	38.36
NEULANDLAB	EQ	08-Oct-2024	11343.30	11100.00	11888.00	11100.00	11700.00	11699.10	11617.74	19514	2267.09	7296	9062	46.44
NEWGEN	EQ	08-Oct-2024	1256.40	1245.00	1300.00	1232.10	1249.00	1249.30	1260.88	387958	4891.70	44814	189038	48.73
NEWJAISA	SM	08-Oct-2024	93.95	94.95	98.70	94.95	97.00	97.00	97.63	19500	19.04	13	16500	84.62
NEXT50	EQ	08-Oct-2024	741.25	756.18	899.00	735.52	759.95	758.87	751.76	13418	100.87	1520	11273	84.01
NEXT50IETF	EQ	08-Oct-2024	77.00	77.96	78.00	75.16	78.00	77.50	76.71	671371	515.01	6081	488882	72.82
NEXTMEDIA	BE	08-Oct-2024	7.01	7.29	7.29	6.75	7.25	7.00	7.07	6902	0.49	30	-	-
NFL	EQ	08-Oct-2024	115.96	115.50	118.55	114.70	118.50	117.89	116.85	1806615	2111.07	16850	454738	25.17
NGIL	EQ	08-Oct-2024	40.78	40.00	41.90	39.99	41.58	41.39	41.16	18280	7.52	479	7813	42.74
NGLFINE	EQ	08-Oct-2024	1900.65	1900.65	2020.00	1898.55	2020.00	2000.10	1959.66	1973	38.66	422	1400	70.96
NH	EQ	08-Oct-2024	1231.15	1220.10	1234.00	1211.40	1230.00	1228.20	1223.76	231127	2828.43	25166	125509	54.30
NHPC	EQ	08-Oct-2024	90.47	89.55	91.58	87.72	90.97	90.64	90.17	21747643	19610.10	143322	9265054	42.60
NIACL	EQ	08-Oct-2024	205.15	205.15	209.90	202.01	208.93	208.55	205.76	1480147	3045.49	40665	543270	36.70
NIBL	EQ	08-Oct-2024	31.66	32.00	34.00	31.21	33.99	33.88	33.33	15232	5.08	470	11108	72.93
NIDAN	SM	08-Oct-2024	30.00	30.50	31.00	30.00	30.75	30.75	30.51	9000	2.75	9	6000	66.67
NIF100BEES	EQ	08-Oct-2024	271.65	271.48	275.99	268.86	274.00	273.20	271.94	52073	141.61	1007	43058	82.69
NIF100IETF	EQ	08-Oct-2024	28.53	30.00	30.00	28.28	28.80	28.75	28.70	196574	56.42	2454	145716	74.13
NIF10GETF	EQ	08-Oct-2024	24.28	24.28	24.29	23.90	24.18	24.18	23.99	2959	0.71	33	2645	89.39
NIF5GETF	EQ	08-Oct-2024	57.99	58.81	58.81	58.00	58.81	58.32	58.52	56	0.03	6	36	64.29
NIFITETF	EQ	08-Oct-2024	423.81	422.99	429.39	421.73	425.89	428.16	426.20	628	2.68	32	291	46.34
NIFMID150	EQ	08-Oct-2024	219.38	225.00	225.00	213.74	218.41	218.37	217.12	8177	17.75	215	5881	71.92
NIFTY1	EQ	08-Oct-2024	270.45	270.44	273.57	269.75	273.57	272.07	271.35	75059	203.67	1005	51231	68.25
NIFTY50ADD	EQ	08-Oct-2024	256.81	251.67	258.74	251.67	258.29	258.06	257.38	23543	60.60	463	20471	86.95
NIFTYBEES	EQ	08-Oct-2024	278.01	278.99	279.85	276.66	279.50	279.40	278.45	6795305	18921.56	68339	5439079	80.04
NIFTYBETF	EQ	08-Oct-2024	250.89	250.78	257.00	250.12	252.50	252.35	252.74	14965	37.82	146	7572	50.60
NIFTYETF	EQ	08-Oct-2024	264.33	266.79	267.00	264.00	266.53	266.27	265.92	164461	437.33	2501	128804	78.32
NIFTYIETF	EQ	08-Oct-2024	275.72	280.72	280.72	275.05	278.30	277.84	276.65	413527	1144.01	6437	263511	63.72
NIFTYQLITY	EQ	08-Oct-2024	23.68	25.06	25.06	23.00	23.50	23.38	23.26	142165	33.06	1390	120303	84.62
NIITLTD	EQ	08-Oct-2024	157.90	158.40	162.88	156.00	161.89	161.52	160.33	1031041	1653.09	7667	420030	40.74
NIITMTS	EQ	08-Oct-2024	475.80	478.60	494.85	464.00	492.00	486.80	476.71	144116	687.02	3996	79820	55.39
NILAINFRA	EQ	08-Oct-2024	11.71	11.60	12.68	11.60	12.42	12.41	12.23	1059051	129.50	2615	406407	38.37
NILASPACES	BE	08-Oct-2024	10.89	10.34	11.43	10.34	11.00	11.06	10.60	1991737	211.06	1506	-	-
NILKAMAL	EQ	08-Oct-2024	1839.40	1848.60	1890.00	1830.00	1887.00	1884.75	1859.34	3532	65.67	783	1778	50.34
NINSYS	EQ	08-Oct-2024	533.85	525.10	630.00	525.05	601.10	599.25	614.24	148824	914.13	5041	98832	66.41
NIPPOBATRY	EQ	08-Oct-2024	548.30	556.50	562.00	548.55	557.30	555.80	556.89	5708	31.79	467	4576	80.17
NIRAJ	BE	08-Oct-2024	61.42	59.02	64.00	58.34	63.00	62.57	60.89	31099	18.94	249	-	-
NIRAJISPAT	EQ	08-Oct-2024	204.21	214.42	214.42	214.42	214.42	214.42	214.42	12	0.03	6	12	100.00
NIRMAN	SM	08-Oct-2024	321.25	305.50	336.95	305.20	336.95	334.55	314.69	40200	126.51	62	29400	73.13
NITCO	EQ	08-Oct-2024	78.26	78.26	85.33	77.99	84.46	84.47	82.65	438764	362.63	1881	339177	77.30
NITINSPIN	EQ	08-Oct-2024	367.45	361.95	388.00	352.40	387.65	386.20	373.14	146619	547.09	5835	87678	59.80
NITIRAJ	EQ	08-Oct-2024	242.00	242.00	247.05	239.10	245.00	242.70	242.88	4680	11.37	145	2587	55.28
NKIND	EQ	08-Oct-2024	48.50	47.01	50.00	47.01	50.00	48.26	48.47	168	0.08	16	147	87.50
NLCINDIA	EQ	08-Oct-2024	264.25	261.95	275.70	257.25	274.70	274.20	267.96	2837787	7604.06	51385	717236	25.27
NMDC	EQ	08-Oct-2024	228.74	224.00	224.22	211.00	219.79	218.99	218.30	31173719	68052.05	170879	9262813	29.71
NOCIL	EQ	08-Oct-2024	273.45	272.45	279.95	267.90	279.70	278.90	275.37	462462	1273.46	12351	181970	39.35
NOIDATOLL	BE	08-Oct-2024	15.66	15.34	15.34	15.34	15.34	15.34	15.34	38398	5.89	36	-	-
NORBTEAEXP	BE	08-Oct-2024	21.07	20.64	20.64	20.64	20.64	20.64	20.64	628	0.13	7	-	-
NORTHARC	EQ	08-Oct-2024	278.95	277.50	288.00	275.80	284.60	285.85	282.37	892647	2520.54	16881	401252	44.95
NOVAAGRI	BE	08-Oct-2024	63.33	63.00	64.50	60.50	63.39	62.60	62.55	170903	106.90	1696	-	-
NPBET	EQ	08-Oct-2024	261.24	264.92	264.92	260.00	260.50	261.23	261.67	2643	6.92	131	2146	81.20
NPST	SM	08-Oct-2024	2465.70	2443.00	2574.00	2352.10	2560.00	2546.65	2489.26	18900	470.47	169	10500	55.56
NRAIL	EQ	08-Oct-2024	352.55	345.55	369.55	343.00	361.00	363.15	362.66	31486	114.19	1234	21888	69.52
NRBBEARING	EQ	08-Oct-2024	279.70	281.75	284.15	276.55	279.00	280.10	280.06	264565	740.95	13890	142997	54.05
NRL	EQ	08-Oct-2024	101.16	101.70	106.00	99.00	105.99	105.38	103.48	284220	294.12	3685	105417	37.09
NSIL	EQ	08-Oct-2024	4636.10	4624.00	4751.80	4557.75	4715.00	4709.55	4690.13	15917	746.53	3007	7464	46.89
NSLNISP	EQ	08-Oct-2024	51.13	50.90	51.50	49.92	51.18	50.92	50.85	3996341	2032.02	22544	1361244	34.06
NTL	BZ	08-Oct-2024	3.30	3.46	3.46	3.30	3.46	3.45	3.45	261344	9.02	121	-	-
NTPC	EQ	08-Oct-2024	415.45	414.00	427.70	411.30	422.10	420.95	420.78	18706355	78711.81	251307	10308978	55.11
NUCLEUS	EQ	08-Oct-2024	1209.75	1212.75	1226.55	1193.15	1215.00	1208.70	1208.98	23141	279.77	1714	15844	68.47
NURECA	EQ	08-Oct-2024	301.20	301.20	326.00	301.20	322.05	322.65	318.20	32794	104.35	1795	11613	35.41
NUVAMA	EQ	08-Oct-2024	6050.05	6100.00	6374.45	5993.55	6310.20	6326.60	6212.43	150550	9352.82	41505	76711	50.95
NUVOCO	EQ	08-Oct-2024	351.20	350.00	356.70	348.30	353.00	353.75	352.83	172640	609.12	11471	60376	34.97
NV20	EQ	08-Oct-2024	160.56	162.47	163.99	160.02	161.75	162.62	162.43	10605	17.23	273	6051	57.06
NV20BEES	EQ	08-Oct-2024	164.14	164.94	164.95	161.77	163.41	162.98	162.69	48238	78.48	655	32608	67.60
NV20IETF	EQ	08-Oct-2024	16.03	16.50	16.50	15.74	15.92	15.91	15.85	887652	140.70	5954	683430	76.99
NXST	RR	08-Oct-2024	142.54	143.50	145.34	141.49	141.50	141.53	143.59	1321598	1897.62	19157	1123531	85.01
NYKAA	EQ	08-Oct-2024	194.05	196.00	196.79	188.60	194.16	193.59	192.03	11274451	21650.34	141200	6385611	56.64
OAL	EQ	08-Oct-2024	471.65	474.35	492.60	474.05	489.80	489.35	484.97	13553	65.73	950	6956	51.32
OBCL	EQ	08-Oct-2024	56.76	56.50	57.98	55.11	57.79	57.07	56.55	40458	22.88	236	29160	72.07
OBEROIRLTY	EQ	08-Oct-2024	1748.10	1745.40	1768.00	1714.05	1768.00	1759.60	1743.30	839438	14633.95	50941	381468	45.44
OCCL	BE	08-Oct-2024	243.70	243.70	250.00	242.00	249.55	246.05	246.79	12565	31.01	307	-	-
OFSS	EQ	08-Oct-2024	10944.40	10980.00	11249.00	10723.00	11249.00	11199.10	11023.19	123076	13566.90	23114	53322	43.32
OIL	EQ	08-Oct-2024	547.35	549.45	567.75	540.90	565.00	565.60	560.32	3810847	21353.10	91149	1578665	41.43
OILCOUNTUB	BE	08-Oct-2024	52.25	51.20	52.25	51.20	52.25	52.25	51.67	7266	3.75	51	-	-
OILIETF	EQ	08-Oct-2024	12.48	12.47	12.55	12.08	12.49	12.44	12.33	2747538	338.73	5240	1641870	59.76
OLAELEC	EQ	08-Oct-2024	90.82	86.00	96.78	86.00	95.50	95.41	92.35	113352923	104682.52	333181	16397385	14.47
OLECTRA	EQ	08-Oct-2024	1561.30	1569.70	1673.50	1556.05	1660.00	1661.30	1632.18	1299305	21206.99	72782	286198	22.03
OLIL	SM	08-Oct-2024	80.30	76.70	83.50	76.30	83.50	83.50	78.87	10800	8.52	9	6000	55.56
OMAXAUTO	EQ	08-Oct-2024	115.66	115.44	122.75	108.01	118.50	117.57	115.81	33509	38.81	1414	14000	41.78
OMAXE	EQ	08-Oct-2024	109.25	113.99	114.71	109.92	114.71	114.71	114.30	214570	245.25	550	125702	58.58
OMFURN	SM	08-Oct-2024	66.55	64.50	68.50	64.50	68.50	68.50	65.30	12000	7.84	5	9600	80.00
OMINFRAL	EQ	08-Oct-2024	159.43	159.43	167.00	157.04	164.70	163.86	164.32	126559	207.97	1549	82475	65.17
OMKARCHEM	BZ	08-Oct-2024	9.44	9.00	9.86	8.96	9.05	9.04	9.30	13338	1.24	67	-	-
ONELIFECAP	BE	08-Oct-2024	17.28	16.95	16.96	16.95	16.96	16.96	16.95	1267	0.21	13	-	-
ONEPOINT	EQ	08-Oct-2024	64.31	63.70	67.10	63.70	66.90	66.90	66.10	638594	422.11	3654	360765	56.49
ONGC	EQ	08-Oct-2024	289.45	288.15	293.90	280.55	293.50	293.45	291.34	10572360	30801.44	105945	4852695	45.90
ONMOBILE	EQ	08-Oct-2024	74.69	75.98	77.98	74.41	77.25	77.33	76.47	409918	313.46	4172	137282	33.49
ONWARDTEC	EQ	08-Oct-2024	399.00	399.00	409.00	398.00	407.00	406.15	403.48	28292	114.15	1264	15311	54.12
OPTIEMUS	BE	08-Oct-2024	641.60	641.60	673.65	609.55	673.65	673.65	664.72	198465	1319.24	4733	-	-
ORBTEXP	EQ	08-Oct-2024	160.75	163.95	174.00	159.61	173.00	172.92	168.49	9540	16.07	434	5675	59.49
ORCHPHARMA	EQ	08-Oct-2024	1257.70	1250.00	1349.45	1250.00	1338.00	1331.35	1309.62	123655	1619.41	16868	67295	54.42
ORIANA	SM	08-Oct-2024	1981.40	1999.00	2115.00	1899.95	2115.00	2089.20	2034.34	68850	1400.64	401	39150	56.86
ORICONENT	EQ	08-Oct-2024	35.83	35.32	37.33	35.30	36.81	36.83	36.31	361813	131.38	2209	153940	42.55
ORIENTALTL	BE	08-Oct-2024	14.05	13.76	13.76	13.76	13.76	13.76	13.76	3493	0.48	26	-	-
ORIENTBELL	EQ	08-Oct-2024	338.85	338.90	338.90	319.45	333.60	334.25	331.57	19496	64.64	731	11019	56.52
ORIENTCEM	EQ	08-Oct-2024	290.10	288.00	299.70	288.00	295.10	295.10	293.98	916850	2695.33	19243	297416	32.44
ORIENTCER	EQ	08-Oct-2024	49.29	50.22	51.59	49.03	51.29	51.01	50.57	120969	61.18	2213	49225	40.69
ORIENTELEC	EQ	08-Oct-2024	232.28	233.00	235.88	229.05	232.40	231.11	232.04	279523	648.61	18088	159222	56.96
ORIENTHOT	EQ	08-Oct-2024	169.79	169.90	179.00	169.90	178.00	177.36	175.29	298353	522.98	4409	142116	47.63
ORIENTLTD	EQ	08-Oct-2024	101.58	98.10	108.00	98.10	103.25	102.94	103.30	19884	20.54	710	9117	45.85
ORIENTPPR	EQ	08-Oct-2024	43.97	43.97	45.65	43.61	45.55	45.49	44.90	576773	259.00	3791	225753	39.14
ORIENTTECH	EQ	08-Oct-2024	252.60	252.60	262.00	249.55	261.50	260.30	258.21	231018	596.51	4982	90294	39.09
ORISSAMINE	EQ	08-Oct-2024	8768.65	8866.50	9070.00	8580.05	8984.00	8983.80	8895.94	29140	2592.28	5838	8949	30.71
ORTEL	BZ	08-Oct-2024	2.00	2.10	2.10	2.10	2.10	2.10	2.10	9800	0.21	9	-	-
ORTINGLOBE	EQ	08-Oct-2024	19.05	19.35	20.27	18.86	20.00	20.04	19.72	18137	3.58	200	9361	51.61
OSELDEVICE	ST	08-Oct-2024	178.50	174.25	184.00	169.60	180.00	176.55	173.87	72000	125.19	83	67200	93.33
OSIAHYPER	BE	08-Oct-2024	44.69	43.79	43.79	43.79	43.79	43.79	43.79	67779	29.68	146	-	-
OSWALAGRO	BE	08-Oct-2024	83.14	81.47	81.47	81.47	81.47	81.47	81.47	1392	1.13	23	-	-
OSWALGREEN	EQ	08-Oct-2024	51.82	51.83	57.00	50.86	56.00	55.47	54.75	2361855	1293.20	11468	401022	16.98
OSWALSEEDS	EQ	08-Oct-2024	24.11	23.00	25.00	23.00	24.95	24.87	24.14	113001	27.27	1050	65375	57.85
OWAIS	SM	08-Oct-2024	1264.00	1350.00	1379.00	1294.95	1299.90	1299.90	1315.10	28800	378.75	16	17600	61.11
PAGEIND	EQ	08-Oct-2024	41418.95	41290.00	42366.00	41111.00	42323.80	42267.10	41791.44	19405	8109.63	8883	8632	44.48
PAISALO	EQ	08-Oct-2024	53.72	53.51	54.56	52.66	54.30	54.30	53.93	2270536	1224.39	7177	1355483	59.70
PAKKA	EQ	08-Oct-2024	290.05	292.00	307.80	288.55	307.00	303.70	297.87	153574	457.45	3041	69334	45.15
PALASHSECU	EQ	08-Oct-2024	135.49	143.00	159.00	140.00	148.58	151.52	152.04	492268	748.46	8175	39459	8.02
PALREDTEC	BE	08-Oct-2024	126.00	128.83	128.83	119.70	127.80	128.17	124.01	25948	32.18	352	-	-
PANACEABIO	BE	08-Oct-2024	291.85	277.25	288.80	277.25	277.25	277.30	278.88	209826	585.17	1445	-	-
PANACHE	BE	08-Oct-2024	184.24	180.55	182.00	180.55	180.55	180.55	180.59	4229	7.64	25	-	-
PANAMAPET	EQ	08-Oct-2024	381.55	381.55	408.75	380.00	396.95	396.65	396.32	79153	313.70	3167	40881	51.65
PANSARI	BE	08-Oct-2024	115.15	119.99	120.00	119.98	120.00	120.00	119.99	424	0.51	4	-	-
PAR	EQ	08-Oct-2024	221.10	227.10	227.10	222.10	223.01	223.64	223.93	23368	52.33	1478	6067	25.96
PARACABLES	EQ	08-Oct-2024	75.82	75.99	80.29	74.91	79.90	79.70	78.76	2834975	2232.79	12882	1253675	44.22
PARADEEP	EQ	08-Oct-2024	82.16	82.15	85.43	81.47	84.85	84.92	83.86	1505772	1262.75	15402	561388	37.28
PARAGMILK	EQ	08-Oct-2024	194.10	195.00	209.50	194.59	208.50	208.63	204.69	3519660	7204.55	42894	813546	23.11
PARAGON	SM	08-Oct-2024	145.05	147.00	150.60	141.20	149.95	149.95	146.04	28800	42.06	23	20400	70.83
PARAMATRIX	SM	08-Oct-2024	108.25	109.10	109.90	104.05	107.95	107.95	108.86	20400	22.21	9	15600	76.47
PARAMOUNT	ST	08-Oct-2024	117.00	109.90	109.90	104.40	105.25	107.05	108.27	464400	502.83	274	452400	97.42
PARAS	EQ	08-Oct-2024	1022.85	972.05	1073.95	972.05	1073.95	1073.95	1049.76	92218	968.07	6147	50201	54.44
PARASPETRO	BE	08-Oct-2024	3.27	3.20	3.20	3.20	3.20	3.20	3.20	101468	3.25	225	-	-
PARIN	SM	08-Oct-2024	338.85	321.90	336.95	321.90	336.00	336.00	329.19	4000	13.17	4	3000	75.00
PARKHOTELS	EQ	08-Oct-2024	156.76	159.00	159.00	154.95	156.02	157.87	156.73	298170	467.34	10435	212113	71.14
PARSVNATH	BE	08-Oct-2024	19.11	18.72	19.10	18.72	19.10	19.10	19.02	307255	58.44	150	-	-
PARTYCRUS	SM	08-Oct-2024	119.45	119.45	128.00	119.45	125.00	125.00	123.64	11000	13.60	10	11000	100.00
PASHUPATI	SM	08-Oct-2024	502.00	481.50	502.85	480.70	502.85	502.85	488.35	2400	11.72	3	1600	66.67
PASUPTAC	BE	08-Oct-2024	50.32	49.25	51.90	48.74	51.89	51.37	50.42	64551	32.55	383	-	-
PATANJALI	EQ	08-Oct-2024	1630.30	1620.00	1700.00	1606.60	1684.00	1690.10	1666.74	471064	7851.40	18947	289564	61.47
PATELENG	EQ	08-Oct-2024	52.94	52.50	55.25	52.21	55.20	54.95	54.10	4576453	2475.77	22496	1799381	39.32
PATINTLOG	EQ	08-Oct-2024	22.88	22.95	24.25	22.57	23.50	23.55	23.52	510102	119.95	2154	135926	26.65
PATTECH	ST	08-Oct-2024	156.70	148.90	148.90	148.90	148.90	148.90	148.90	1500	2.23	1	1500	100.00
PAVNAIND	EQ	08-Oct-2024	500.70	510.75	534.75	505.55	524.00	515.95	512.09	406083	2079.50	3444	178724	44.01
PAYTM	EQ	08-Oct-2024	651.85	657.25	772.85	657.25	753.00	750.60	717.28	35378353	253761.29	539735	7399409	20.92
PCBL	EQ	08-Oct-2024	502.20	500.95	514.00	483.30	499.75	499.75	502.48	4675271	23492.47	83031	2199688	47.05
PCCL	SM	08-Oct-2024	225.85	227.95	237.95	227.95	231.10	233.55	232.90	25600	59.62	32	17600	68.75
PCJEWELLER	BE	08-Oct-2024	150.76	143.22	158.29	143.22	158.29	158.29	149.39	5227900	7810.01	21422	-	-
PDMJEPAPER	EQ	08-Oct-2024	104.30	104.80	111.80	102.54	109.31	110.48	107.92	125752	135.71	3424	61718	49.08
PDSL	EQ	08-Oct-2024	502.85	500.00	513.80	500.00	510.10	511.10	506.83	37608	190.61	4150	22295	59.28
PEARLPOLY	EQ	08-Oct-2024	33.79	33.69	35.92	32.20	34.88	34.99	34.69	114255	39.64	1379	58454	51.16
PEL	EQ	08-Oct-2024	1001.75	1001.75	1028.55	998.00	1028.00	1024.00	1017.96	584951	5954.60	41369	123606	21.13
PELATRO	ST	08-Oct-2024	271.85	270.00	270.00	264.60	270.00	266.90	267.26	8400	22.45	14	8400	100.00
PENIND	EQ	08-Oct-2024	170.68	170.95	179.00	166.66	177.99	178.25	173.85	841464	1462.92	8892	269930	32.08
PENINLAND	EQ	08-Oct-2024	49.12	48.75	53.67	48.00	52.00	50.44	50.32	587423	295.61	3137	309405	52.67
PENTAGON	SM	08-Oct-2024	102.00	102.00	102.00	101.00	101.00	101.00	101.51	8000	8.12	7	8000	100.00
PERSISTENT	EQ	08-Oct-2024	5230.15	5264.00	5325.90	5163.25	5305.65	5308.65	5276.09	362753	19139.19	50131	190597	52.54
PETRONET	EQ	08-Oct-2024	346.50	347.00	354.70	343.85	353.95	353.40	350.61	3672697	12876.93	54994	2243953	61.10
PFC	EQ	08-Oct-2024	438.65	436.50	469.00	432.40	466.90	465.85	455.89	18224193	83082.41	203624	6047134	33.18
PFIZER	EQ	08-Oct-2024	5651.75	5680.00	5780.00	5611.20	5617.00	5621.65	5699.75	141209	8048.56	14275	104333	73.89
PFOCUS	EQ	08-Oct-2024	138.01	136.01	144.91	136.00	144.91	144.91	143.55	45531	65.36	401	38951	85.55
PFS	EQ	08-Oct-2024	46.08	45.73	47.84	45.29	47.70	47.66	46.89	1100441	515.99	4902	473823	43.06
PGEL	EQ	08-Oct-2024	538.65	536.95	615.00	532.20	608.90	610.25	587.13	2456461	14422.73	89991	921242	37.50
PGHH	EQ	08-Oct-2024	16641.30	16643.00	16820.50	16480.00	16699.60	16705.25	16676.34	3444	574.33	1986	1823	52.93
PGHL	EQ	08-Oct-2024	5233.20	5259.35	5353.60	5255.20	5352.40	5331.60	5310.34	3237	171.90	1654	1601	49.46
PGIL	EQ	08-Oct-2024	889.05	889.05	999.00	882.05	967.00	969.60	920.89	356315	3281.25	9318	245073	68.78
PGINVIT	IV	08-Oct-2024	87.58	87.68	88.20	87.13	88.19	87.95	87.54	1439511	1260.18	8886	1308436	90.89
PHANTOMFX	SM	08-Oct-2024	328.95	330.00	365.00	322.00	346.20	347.10	348.59	61200	213.34	156	36600	59.80
PHARMABEES	EQ	08-Oct-2024	23.47	23.71	23.84	23.33	23.83	23.80	23.66	1976728	467.69	10475	1179404	59.66
PHOENIXLTD	EQ	08-Oct-2024	1673.75	1645.30	1711.15	1640.00	1655.05	1656.40	1660.96	1238984	20579.09	98795	874833	70.61
PHOGLOBAL	ST	08-Oct-2024	47.15	44.80	44.80	44.80	44.80	44.80	44.80	50000	22.40	14	50000	100.00
PIDILITIND	EQ	08-Oct-2024	3153.30	3157.25	3191.90	3102.20	3191.90	3185.25	3143.83	475232	14940.50	33010	317336	66.77
PIGL	BE	08-Oct-2024	219.07	230.02	230.02	220.00	230.02	230.02	228.85	206053	471.55	689	-	-
PIIND	EQ	08-Oct-2024	4497.50	4490.05	4591.95	4472.80	4586.75	4570.70	4547.66	103413	4702.87	18516	47880	46.30
PILANIINVS	EQ	08-Oct-2024	5065.50	5065.50	5220.00	5002.00	5163.00	5184.55	5129.01	5200	266.71	1298	2710	52.12
PILITA	EQ	08-Oct-2024	13.82	13.99	14.50	13.55	14.46	14.30	14.18	429148	60.85	1039	190988	44.50
PIONEEREMB	EQ	08-Oct-2024	45.03	46.60	48.40	44.00	48.24	47.92	46.77	53467	25.00	678	36982	69.17
PITTIENG	EQ	08-Oct-2024	1306.40	1280.40	1339.95	1272.00	1337.00	1322.95	1314.31	61563	809.13	7136	36856	59.87
PIXTRANS	EQ	08-Oct-2024	1482.00	1482.00	1540.00	1461.20	1525.65	1510.25	1511.09	76692	1158.89	5813	19735	25.73
PKTEA	EQ	08-Oct-2024	498.85	488.95	548.70	488.95	539.90	539.90	533.54	3472	18.52	179	1958	56.39
PLASTIBLEN	BE	08-Oct-2024	282.70	282.00	296.00	274.00	296.00	294.75	286.90	7576	21.74	260	-	-
PLATIND	EQ	08-Oct-2024	355.00	354.95	385.00	353.00	382.50	382.60	375.33	427289	1603.74	9167	150930	35.32
PLAZACABLE	EQ	08-Oct-2024	79.57	80.00	82.21	75.25	82.09	81.96	79.84	73007	58.29	1242	35283	48.33
PNB	EQ	08-Oct-2024	102.07	102.07	103.30	101.15	102.57	102.49	102.22	28947367	29590.69	167965	11466839	39.61
PNBGILTS	EQ	08-Oct-2024	116.77	116.80	119.20	115.83	119.15	118.81	117.83	235740	277.78	3965	103896	44.07
PNBHOUSING	EQ	08-Oct-2024	934.85	939.95	955.90	933.55	946.00	939.10	941.22	1665970	15680.40	58479	1061940	63.74
PNC	EQ	08-Oct-2024	59.89	59.89	63.59	59.59	62.00	62.32	62.01	45373	28.13	856	20790	45.82
PNCINFRA	EQ	08-Oct-2024	417.70	416.55	430.00	412.00	430.00	426.90	423.59	228238	966.80	14203	106088	46.48
PNGJL	EQ	08-Oct-2024	709.45	722.00	746.00	702.30	743.00	739.70	726.07	825963	5997.07	22988	204037	24.70
POCL	EQ	08-Oct-2024	1814.95	1785.00	1905.65	1750.00	1905.65	1893.65	1874.79	86723	1625.87	5871	52112	60.09
PODDARHOUS	BZ	08-Oct-2024	71.10	74.60	74.60	74.25	74.25	74.25	74.52	85	0.06	4	-	-
PODDARMENT	EQ	08-Oct-2024	391.35	391.00	400.85	385.00	400.85	398.30	393.87	4325	17.04	298	2632	60.86
POKARNA	EQ	08-Oct-2024	987.10	980.00	1020.00	976.00	1015.00	1015.50	1003.36	81627	819.02	3971	35694	43.73
POLICYBZR	EQ	08-Oct-2024	1690.75	1675.00	1681.00	1646.40	1657.10	1661.55	1662.00	2869109	47684.73	59780	2394539	83.46
POLYCAB	EQ	08-Oct-2024	7076.90	7077.00	7297.90	7036.00	7277.00	7262.75	7207.22	410534	29588.08	44440	159966	38.97
POLYMED	EQ	08-Oct-2024	2310.85	2290.00	2365.00	2290.00	2358.00	2343.55	2325.85	41347	961.67	9247	15042	36.38
POLYPLEX	EQ	08-Oct-2024	1085.75	1086.30	1123.45	1079.10	1123.45	1117.25	1104.35	75617	835.07	10180	41385	54.73
POLYSIL	SM	08-Oct-2024	28.80	26.00	27.80	26.00	27.80	27.55	27.31	40000	10.92	20	26000	65.00
PONNIERODE	EQ	08-Oct-2024	462.05	458.50	478.00	458.50	475.00	474.25	471.94	16136	76.15	878	10393	64.41
POONAWALLA	EQ	08-Oct-2024	379.95	375.00	381.70	371.25	376.00	374.25	376.08	1683333	6330.76	35278	828658	49.23
POSITRON	SM	08-Oct-2024	365.20	379.90	394.00	366.05	376.05	376.40	378.00	26400	99.79	39	19800	75.00
POWERGRID	EQ	08-Oct-2024	328.95	327.30	331.00	322.35	327.90	327.15	327.34	21148292	69226.80	141448	13054045	61.73
POWERINDIA	EQ	08-Oct-2024	13643.25	13639.95	14187.95	13324.50	14048.95	14055.25	13750.21	30986	4260.64	13345	10540	34.02
POWERMECH	EQ	08-Oct-2024	6235.85	3138.95	3200.00	3024.35	3165.00	3126.10	3094.77	101486	3140.76	12987	42611	41.99
PPAP	EQ	08-Oct-2024	198.17	197.90	204.00	195.05	203.98	203.44	198.81	14092	28.02	666	7974	56.59
PPL	EQ	08-Oct-2024	536.70	530.00	583.50	526.65	577.90	573.95	560.90	202416	1135.36	8419	64578	31.90
PPLPHARMA	EQ	08-Oct-2024	218.02	218.00	225.40	217.06	224.50	224.14	222.64	3743067	8333.42	41675	992032	26.50
PPSL	SM	08-Oct-2024	31.00	31.00	32.95	30.00	32.95	32.95	31.30	150000	46.95	21	120000	80.00
PRAENG	BE	08-Oct-2024	33.80	32.19	35.49	32.19	34.60	35.12	34.45	34398	11.85	212	-	-
PRAJIND	EQ	08-Oct-2024	733.95	730.00	757.80	710.75	757.00	748.80	730.35	1269497	9271.82	40956	541607	42.66
PRAKASH	EQ	08-Oct-2024	163.60	161.60	173.00	161.60	172.20	171.95	168.08	793584	1333.86	15837	271737	34.24
PRAKASHSTL	EQ	08-Oct-2024	8.36	8.36	9.19	8.12	9.19	9.03	8.79	803351	70.63	2431	435562	54.22
PRAMARA	SM	08-Oct-2024	135.85	133.30	138.00	133.30	138.00	138.00	135.65	4000	5.43	2	2000	50.00
PRATHAM	SM	08-Oct-2024	226.00	236.50	236.50	232.10	235.00	234.95	234.52	14400	33.77	9	12800	88.89
PRAXIS	BE	08-Oct-2024	25.82	25.30	25.30	25.30	25.30	25.30	25.30	47947	12.13	16	-	-
PRECAM	EQ	08-Oct-2024	212.14	212.50	232.25	209.40	232.00	231.26	223.74	230341	515.37	5150	90440	39.26
PRECISION	SM	08-Oct-2024	56.05	56.00	59.40	56.00	58.65	58.55	57.52	72000	41.42	32	36000	50.00
PRECOT	EQ	08-Oct-2024	410.20	419.50	430.70	410.00	410.00	411.10	420.19	3137	13.18	129	2411	76.86
PRECWIRE	EQ	08-Oct-2024	175.99	177.30	210.90	176.34	208.20	207.57	200.91	5932186	11918.57	51973	1231124	20.75
PREMEXPLN	EQ	08-Oct-2024	480.50	480.00	501.00	465.60	497.00	496.95	486.25	69909	339.93	3542	47095	67.37
PREMIERENE	EQ	08-Oct-2024	997.20	990.00	1022.00	973.00	1020.00	1014.30	1000.37	2846197	28472.61	108305	835977	29.37
PREMIERPOL	EQ	08-Oct-2024	221.12	220.45	229.22	216.26	228.70	226.53	222.24	36988	82.20	1626	20416	55.20
PRESSTONIC	SM	08-Oct-2024	116.00	113.30	117.00	113.30	115.35	114.70	114.90	16800	19.30	21	12800	76.19
PRESTIGE	EQ	08-Oct-2024	1739.55	1705.00	1829.00	1703.40	1826.70	1816.45	1784.10	753857	13449.57	50945	382497	50.74
PRICOLLTD	EQ	08-Oct-2024	463.75	460.00	462.00	448.25	454.50	454.45	453.85	833636	3783.46	53742	573619	68.81
PRIMESECU	EQ	08-Oct-2024	263.35	264.70	285.00	262.95	283.00	282.55	277.05	45953	127.31	1831	28016	60.97
PRINCEPIPE	EQ	08-Oct-2024	544.50	546.00	554.45	542.10	548.00	547.60	547.64	98018	536.79	6149	44504	45.40
PRITI	EQ	08-Oct-2024	135.24	135.24	139.00	132.00	139.00	138.69	136.44	14749	20.12	645	9109	61.76
PRITIKA	SM	08-Oct-2024	164.05	166.00	172.25	159.00	170.00	171.10	168.53	114000	192.12	40	58000	50.88
PRITIKAUTO	EQ	08-Oct-2024	26.49	26.10	26.85	25.50	26.54	26.57	26.31	1116074	293.68	4499	361225	32.37
PRIVISCL	EQ	08-Oct-2024	1497.55	1490.30	1545.00	1490.20	1523.00	1521.05	1520.49	26478	402.59	2213	15839	59.82
PRIZOR	ST	08-Oct-2024	165.10	170.95	170.95	157.00	162.00	162.00	162.02	56000	90.73	35	44800	80.00
PRLIND	SM	08-Oct-2024	115.00	110.05	120.10	110.05	120.00	120.00	116.90	144000	168.34	35	128000	88.89
PROLIFE	SM	08-Oct-2024	235.00	240.00	240.00	240.00	240.00	240.00	240.00	1500	3.60	2	1500	100.00
PROPEQUITY	SM	08-Oct-2024	254.90	255.00	255.00	255.00	255.00	255.00	255.00	1200	3.06	2	1200	100.00
PROV	SM	08-Oct-2024	1646.00	1650.00	1700.00	1650.00	1700.00	1700.00	1662.38	1280	21.28	4	1280	100.00
PROZONER	EQ	08-Oct-2024	23.91	24.08	25.45	23.91	25.45	25.12	24.73	153475	37.95	950	76163	49.63
PRSMJOHNSN	EQ	08-Oct-2024	186.18	186.94	195.50	185.86	195.20	193.36	191.90	3672789	7047.95	43899	402608	10.96
PRUDENT	EQ	08-Oct-2024	2430.10	2435.95	2487.95	2396.05	2449.00	2460.95	2457.75	18657	458.54	3541	10050	53.87
PRUDMOULI	BE	08-Oct-2024	61.07	62.27	62.29	62.27	62.29	62.29	62.28	172021	107.13	195	-	-
PSB	EQ	08-Oct-2024	50.96	50.70	52.30	50.69	52.30	52.05	51.62	664032	342.74	4691	208493	31.40
PSFL	ST	08-Oct-2024	74.00	74.00	76.70	70.30	74.00	74.80	73.63	102000	75.10	46	94000	92.16
PSPPROJECT	EQ	08-Oct-2024	631.90	633.75	669.00	632.00	660.00	659.85	657.36	119958	788.56	10975	36970	30.82
PSUBANK	EQ	08-Oct-2024	650.64	650.65	659.00	642.02	657.90	656.02	653.03	10482	68.45	604	4144	39.53
PSUBANKADD	EQ	08-Oct-2024	66.46	68.45	68.45	65.08	66.15	66.11	65.82	26958	17.74	238	15549	57.68
PSUBNKBEES	EQ	08-Oct-2024	72.83	72.83	73.69	72.11	73.58	73.31	73.02	2016551	1472.41	6809	1034663	51.31
PSUBNKIETF	EQ	08-Oct-2024	66.33	66.05	66.98	65.39	66.98	66.58	66.13	134092	88.67	1389	75216	56.09
PTC	EQ	08-Oct-2024	188.14	186.00	199.30	185.71	197.55	197.83	193.92	1499174	2907.15	25979	653712	43.60
PTCIL	EQ	08-Oct-2024	13911.40	13699.90	13699.90	13251.00	13499.00	13491.50	13460.38	4424	595.49	1173	3756	84.90
PTL	EQ	08-Oct-2024	42.37	42.35	43.29	41.76	42.56	42.92	42.58	71928	30.63	693	45836	63.72
PULZ	SM	08-Oct-2024	177.35	168.50	173.45	168.50	173.45	172.95	169.44	30000	50.83	22	25000	83.33
PUNJABCHEM	EQ	08-Oct-2024	1156.05	1165.40	1166.40	1106.45	1120.00	1121.20	1126.08	16754	188.66	1431	11057	66.00
PURVA	EQ	08-Oct-2024	364.95	361.00	381.00	348.55	379.00	375.55	367.97	69300	255.00	2764	44473	64.17
PURVFLEXI	SM	08-Oct-2024	197.75	200.00	207.20	199.00	207.00	207.00	202.08	33600	67.90	20	30400	90.48
PVP	BE	08-Oct-2024	28.97	27.60	29.50	27.52	29.02	29.00	28.42	234118	66.53	599	-	-
PVRINOX	EQ	08-Oct-2024	1548.85	1548.85	1609.95	1548.15	1606.15	1603.85	1586.67	441130	6999.30	43699	175809	39.85
PVSL	EQ	08-Oct-2024	209.28	206.15	211.40	206.15	207.95	208.28	208.28	53891	112.24	2660	34431	63.89
PVTBANIETF	EQ	08-Oct-2024	25.67	25.52	25.60	25.25	25.59	25.52	25.50	4517602	1152.19	4231	4034902	89.32
PVTBANKADD	EQ	08-Oct-2024	25.58	25.84	25.84	25.52	25.82	25.67	25.66	197068	50.58	1503	182846	92.78
PYRAMID	EQ	08-Oct-2024	168.80	170.55	173.00	167.40	171.20	171.76	170.39	17977	30.63	784	10203	56.76
QGOLDHALF	EQ	08-Oct-2024	63.55	63.87	63.87	61.60	63.33	63.27	63.26	228215	144.36	551	215366	94.37
QMSMEDI	SM	08-Oct-2024	113.95	113.95	116.95	113.95	115.00	115.00	115.01	16000	18.40	15	12000	75.00
QNIFTY	EQ	08-Oct-2024	2680.02	2677.99	2707.56	2674.00	2704.00	2700.96	2698.44	1539	41.53	85	1084	70.44
QUADPRO	SM	08-Oct-2024	5.60	5.85	5.85	5.85	5.85	5.85	5.85	12000	0.70	1	12000	100.00
QUAL30IETF	EQ	08-Oct-2024	23.55	23.29	23.29	22.76	23.13	23.17	23.05	2198628	506.82	1640	1952175	88.79
QUESS	EQ	08-Oct-2024	732.80	729.35	754.00	729.35	752.00	749.90	744.04	272974	2031.04	20607	121395	44.47
QUESTLAB	SM	08-Oct-2024	107.00	105.05	107.90	101.00	107.90	107.90	105.51	10800	11.39	9	6000	55.56
QUICKHEAL	EQ	08-Oct-2024	637.10	640.95	710.10	620.15	702.00	701.90	678.92	827624	5618.93	26684	113166	13.67
QUICKTOUCH	SM	08-Oct-2024	135.05	138.00	140.00	138.00	140.00	140.00	139.00	1000	1.39	2	1000	100.00
QVCEL	SM	08-Oct-2024	51.20	51.00	51.00	48.65	50.95	50.45	49.83	48000	23.92	28	38400	80.00
RACE	EQ	08-Oct-2024	358.90	363.30	378.45	358.55	371.00	374.10	370.67	27818	103.11	1561	6796	24.43
RADAAN	BE	08-Oct-2024	3.03	3.03	3.18	2.87	3.18	3.18	3.10	276266	8.58	344	-	-
RADHIKAJWE	BE	08-Oct-2024	135.78	128.99	142.55	128.99	142.54	142.28	135.63	994270	1348.54	8443	-	-
RADIANTCMS	EQ	08-Oct-2024	79.27	79.80	81.97	79.30	81.06	81.64	81.18	230876	187.42	2311	119688	51.84
RADICO	EQ	08-Oct-2024	2007.15	2000.00	2007.15	1950.00	1992.00	1992.80	1991.16	88655	1765.26	10216	39231	44.25
RADIOCITY	EQ	08-Oct-2024	16.00	15.85	16.29	15.80	15.96	16.03	16.06	338891	54.44	1081	156507	46.18
RADIOCITY	P1	08-Oct-2024	104.40	104.20	104.40	104.20	104.35	104.35	104.29	245	0.26	9	245	100.00
RADIOWALLA	SM	08-Oct-2024	114.00	119.10	119.15	119.10	119.15	119.15	119.13	3200	3.81	2	3200	100.00
RAILTEL	EQ	08-Oct-2024	394.75	392.75	419.60	385.30	417.00	416.90	407.60	4422387	18025.81	97923	922158	20.85
RAIN	EQ	08-Oct-2024	161.51	161.30	166.73	159.70	166.00	166.18	163.99	1115672	1829.63	16113	351545	31.51
RAINBOW	EQ	08-Oct-2024	1374.20	1374.90	1410.85	1361.00	1392.00	1395.95	1391.86	88931	1237.79	9027	55225	62.10
RAJESHEXPO	EQ	08-Oct-2024	271.25	271.25	275.90	269.70	275.70	275.10	273.53	219820	601.27	8649	87523	39.82
RAJINDLTD	SM	08-Oct-2024	80.35	80.05	81.75	80.05	81.00	81.00	81.27	30000	24.38	10	30000	100.00
RAJMET	EQ	08-Oct-2024	9.86	9.86	10.20	9.60	10.10	10.13	9.99	1697801	169.69	4346	847130	49.90
RAJRATAN	EQ	08-Oct-2024	533.90	526.00	535.95	526.00	535.00	533.90	533.03	23402	124.74	1870	13160	56.23
RAJRILTD	BE	08-Oct-2024	23.62	23.99	24.09	23.14	23.63	23.64	23.97	94845	22.73	227	-	-
RAJSREESUG	EQ	08-Oct-2024	68.20	68.70	71.88	68.10	71.55	71.44	70.37	102744	72.30	1555	36258	35.29
RAJTV	BE	08-Oct-2024	44.86	44.05	46.19	44.01	46.19	45.43	45.02	4470	2.01	58	-	-
RALLIS	EQ	08-Oct-2024	311.35	308.35	316.90	308.35	311.90	312.40	312.61	178106	556.77	11150	63890	35.87
RAMANEWS	EQ	08-Oct-2024	18.77	19.00	19.68	18.69	19.10	19.28	19.23	68949	13.26	392	34186	49.58
RAMAPHO	EQ	08-Oct-2024	196.43	199.35	201.99	192.41	201.00	201.10	197.80	11239	22.23	512	5181	46.10
RAMASTEEL	EQ	08-Oct-2024	13.72	13.70	14.50	13.41	14.41	14.31	14.03	31909902	4478.16	37640	7581973	23.76
RAMCOCEM	EQ	08-Oct-2024	855.40	851.00	871.25	850.00	856.55	857.25	857.84	328727	2819.95	17703	156040	47.47
RAMCOIND	EQ	08-Oct-2024	224.61	224.61	229.35	224.00	225.99	226.22	226.17	80754	182.64	1900	30383	37.62
RAMCOSYS	EQ	08-Oct-2024	377.15	373.50	390.00	373.50	388.40	388.90	385.32	25530	98.37	1223	13716	53.73
RAMKY	EQ	08-Oct-2024	613.50	601.00	649.00	601.00	642.60	646.80	630.43	103087	649.89	3663	52112	50.55
RAMRAT	EQ	08-Oct-2024	661.00	651.10	694.95	648.20	686.05	688.80	670.86	116463	781.31	4016	56575	48.58
RANASUG	EQ	08-Oct-2024	20.81	20.84	21.66	20.76	21.41	21.43	21.24	430921	91.51	1373	181727	42.17
RANEENGINE	BE	08-Oct-2024	463.85	463.85	483.00	442.05	472.00	477.80	459.70	5292	24.33	204	-	-
RANEHOLDIN	EQ	08-Oct-2024	1886.85	1886.85	2019.25	1885.00	1994.95	1997.50	1976.02	17016	336.24	3030	7325	43.05
RAPPID	ST	08-Oct-2024	320.00	314.00	336.00	306.35	331.00	331.00	330.07	36000	118.83	41	36000	100.00
RATEGAIN	EQ	08-Oct-2024	727.80	734.75	744.20	717.70	742.00	740.05	735.63	181865	1337.85	13620	86447	47.53
RATNAMANI	EQ	08-Oct-2024	3552.55	3570.35	3583.05	3481.95	3548.05	3558.90	3536.49	14736	521.14	4609	8015	54.39
RATNAVEER	BE	08-Oct-2024	188.65	184.87	184.87	184.87	184.87	184.87	184.87	42207	78.03	218	-	-
RAYMOND	EQ	08-Oct-2024	1589.80	1593.95	1622.00	1567.65	1610.45	1612.70	1600.93	243376	3896.28	22682	105247	43.24
RAYMONDLSL	EQ	08-Oct-2024	2133.95	2130.15	2228.65	2130.15	2159.05	2161.90	2165.14	89408	1935.81	9363	51671	57.79
RBA	EQ	08-Oct-2024	106.01	105.05	107.50	105.05	106.75	106.61	106.71	1322822	1411.53	15275	607161	45.90
RBL	BE	08-Oct-2024	1105.80	1101.00	1120.00	1071.00	1120.00	1114.70	1105.89	1277	14.12	187	-	-
RBLBANK	EQ	08-Oct-2024	190.47	190.47	197.00	189.62	197.00	196.01	193.26	4558622	8809.90	41580	1552314	34.05
RBMINFRA	SM	08-Oct-2024	978.35	942.95	975.00	881.00	920.00	920.20	915.93	85400	782.20	360	51400	60.19
RBS	SM	08-Oct-2024	97.10	96.55	97.15	96.55	97.10	97.10	96.89	12800	12.40	7	8000	62.50
RBZJEWEL	BE	08-Oct-2024	174.25	177.73	177.73	177.73	177.73	177.73	177.73	68676	122.06	473	-	-
RCDL	SM	08-Oct-2024	33.00	33.00	33.00	33.00	33.00	33.00	33.00	3000	0.99	1	3000	100.00
RCF	EQ	08-Oct-2024	163.99	163.50	170.50	162.51	170.00	169.31	166.97	1752865	2926.78	25960	414096	23.62
RCOM	BE	08-Oct-2024	2.35	2.35	2.46	2.23	2.46	2.46	2.35	19324074	453.67	5646	-	-
RECLTD	EQ	08-Oct-2024	500.15	499.00	526.40	484.10	525.50	524.25	516.34	14115751	72884.71	188754	4258417	30.17
REDINGTON	EQ	08-Oct-2024	184.54	185.00	186.10	183.81	184.98	184.81	184.90	560822	1036.97	16721	260080	46.37
REDTAPE	EQ	08-Oct-2024	776.45	776.00	798.10	770.15	795.00	791.30	787.97	86287	679.92	4512	37996	44.03
REFEX	BE	08-Oct-2024	516.50	490.70	534.45	490.70	522.00	519.05	506.54	490395	2484.05	7023	-	-
REFRACTORY	SM	08-Oct-2024	116.95	114.00	116.20	113.00	114.50	114.50	114.41	56000	64.07	14	40000	71.43
REGENCERAM	BE	08-Oct-2024	96.88	98.81	98.81	98.81	98.81	98.81	98.81	5913	5.84	26	-	-
RELAXO	EQ	08-Oct-2024	787.95	780.00	799.75	780.00	796.50	792.60	794.73	48520	385.60	5581	26980	55.61
RELCHEMQ	EQ	08-Oct-2024	214.02	214.02	222.73	213.50	220.00	221.83	218.12	5053	11.02	552	1447	28.64
RELIABLE	BE	08-Oct-2024	76.48	73.60	80.30	72.65	77.00	77.00	73.97	6339	4.69	81	-	-
RELIANCE	EQ	08-Oct-2024	2741.45	2745.95	2802.00	2730.20	2798.95	2794.70	2768.60	8510404	235619.06	358981	5245628	61.64
RELIGARE	EQ	08-Oct-2024	263.50	262.25	272.25	260.20	267.90	269.30	266.72	1454869	3880.48	17131	755828	51.95
RELINFRA	BE	08-Oct-2024	288.25	284.00	302.65	279.50	301.00	299.50	295.42	1896350	5602.17	12117	-	-
RELTD	BE	08-Oct-2024	137.53	130.65	143.80	130.65	130.65	130.65	133.43	478633	638.64	2045	-	-
REMSONSIND	EQ	08-Oct-2024	208.57	202.55	218.00	202.55	215.00	214.76	212.82	91203	194.10	1989	37836	41.49
REMUS	SM	08-Oct-2024	2465.00	2426.20	2550.00	2426.20	2545.00	2525.15	2506.95	9400	235.65	85	6300	67.02
RENUKA	EQ	08-Oct-2024	47.30	47.30	49.68	46.66	49.36	49.15	48.16	44309281	21340.11	88105	5837359	13.17
REPCOHOME	EQ	08-Oct-2024	498.95	498.95	522.75	491.35	502.00	503.40	510.90	182454	932.17	11241	93990	51.51
REPL	EQ	08-Oct-2024	188.49	190.00	200.00	184.15	192.00	192.35	193.09	34037	65.72	1323	10392	30.53
REPRO	EQ	08-Oct-2024	561.60	562.00	580.80	557.00	566.00	568.55	569.38	8868	50.49	672	5213	58.78
RESPONIND	EQ	08-Oct-2024	256.55	260.80	275.00	260.10	266.50	268.80	266.88	579090	1545.50	5572	34257	5.92
RETAIL	EQ	08-Oct-2024	47.75	50.00	50.12	45.75	49.79	49.10	47.95	10317	4.95	105	6751	65.44
REVATHIEQU	EQ	08-Oct-2024	2356.30	2356.30	2375.00	2300.00	2374.95	2371.45	2344.14	1938	45.43	282	1150	59.34
REXPIPES	SM	08-Oct-2024	84.75	82.10	82.10	82.00	82.00	82.00	82.05	4000	3.28	2	4000	100.00
RGL	EQ	08-Oct-2024	129.81	130.00	138.90	129.01	137.80	136.72	135.39	626440	848.15	5381	276238	44.10
RHIM	EQ	08-Oct-2024	587.40	587.70	597.10	576.90	590.00	590.05	589.43	369205	2176.19	15524	276425	74.87
RHL	EQ	08-Oct-2024	186.45	192.00	192.90	179.00	191.50	191.50	189.98	1189	2.26	67	939	78.97
RICHA	SM	08-Oct-2024	87.05	82.70	83.00	82.70	82.70	82.70	82.80	3000	2.48	3	3000	100.00
RICOAUTO	EQ	08-Oct-2024	104.00	102.90	107.85	101.98	107.35	107.34	105.90	466681	494.23	10520	208139	44.60
RIIL	EQ	08-Oct-2024	1130.60	1125.00	1176.00	1121.00	1174.00	1168.40	1153.92	191437	2209.02	12965	42930	22.43
RILINFRA	SM	08-Oct-2024	51.55	49.20	52.00	49.00	51.90	51.25	50.46	18900	9.54	103	16200	85.71
RISHABH	EQ	08-Oct-2024	364.20	366.30	373.70	363.35	368.10	370.45	370.34	27709	102.62	1182	15576	56.21
RITCO	EQ	08-Oct-2024	309.60	312.00	325.50	305.00	322.90	321.75	318.92	68265	217.71	1869	34623	50.72
RITES	EQ	08-Oct-2024	295.85	296.00	303.80	292.20	301.75	300.35	298.44	3493876	10427.13	77151	883499	25.29
RITEZONE	SM	08-Oct-2024	43.65	43.65	43.65	43.65	43.65	43.65	43.65	1600	0.70	1	1600	100.00
RKDL	BE	08-Oct-2024	26.62	25.29	27.38	25.28	26.26	25.89	25.78	47400	12.22	330	-	-
RKEC	BE	08-Oct-2024	132.39	138.00	139.00	133.10	139.00	139.00	136.97	201404	275.85	1049	-	-
RKFORGE	EQ	08-Oct-2024	906.80	888.10	920.70	874.25	916.00	916.70	904.58	412094	3727.72	23872	175273	42.53
RKSWAMY	EQ	08-Oct-2024	226.12	227.40	233.92	221.62	231.20	232.54	228.48	66598	152.16	3109	36582	54.93
RMDRIP	SM	08-Oct-2024	240.20	244.20	246.00	244.20	245.00	245.00	245.04	11000	26.95	9	11000	100.00
RML	EQ	08-Oct-2024	1061.90	1065.00	1150.00	1060.05	1126.65	1127.60	1107.59	12045	133.41	1733	4441	36.87
RNFI	SM	08-Oct-2024	126.40	129.70	132.50	129.70	131.50	131.50	131.30	21600	28.36	17	21600	100.00
ROCKINGDCE	SM	08-Oct-2024	563.75	577.85	603.00	571.00	600.75	598.25	587.65	40750	239.47	94	27000	66.26
ROHLTD	EQ	08-Oct-2024	339.30	338.00	354.00	334.05	354.00	352.40	346.68	34108	118.25	1459	19265	56.48
ROLEXRINGS	EQ	08-Oct-2024	2303.80	2303.80	2339.05	2283.20	2312.00	2316.40	2307.95	45222	1043.70	2037	39390	87.10
ROLLT	BE	08-Oct-2024	2.20	2.12	2.19	2.09	2.11	2.09	2.10	142560	3.00	293	-	-
ROLTA	BZ	08-Oct-2024	3.34	3.34	3.41	3.19	3.36	3.32	3.26	184700	6.03	168	-	-
ROML	EQ	08-Oct-2024	51.25	50.03	53.04	50.03	50.50	50.80	51.47	13548	6.97	691	4145	30.59
ROSSARI	EQ	08-Oct-2024	834.05	830.50	849.55	830.50	849.00	845.50	841.58	69503	584.92	8038	29326	42.19
ROSSELLIND	EQ	08-Oct-2024	99.64	99.50	109.00	98.27	104.50	105.20	105.20	390212	410.49	7299	162333	41.60
ROTO	EQ	08-Oct-2024	514.25	511.00	533.95	506.75	529.80	522.95	521.63	103300	538.85	3891	55582	53.81
ROUTE	EQ	08-Oct-2024	1518.80	1524.70	1530.00	1505.15	1525.30	1525.90	1521.45	59927	911.76	7316	31668	52.84
ROXHITECH	SM	08-Oct-2024	109.15	106.30	112.80	106.30	112.80	112.30	110.21	41600	45.85	26	30400	73.08
RPEL	EQ	08-Oct-2024	1041.10	1021.40	1139.90	1008.15	1125.00	1125.85	1083.29	49763	539.08	2091	35660	71.66
RPGLIFE	EQ	08-Oct-2024	2656.55	2656.00	2875.00	2639.05	2744.00	2755.60	2751.26	98112	2699.32	13566	36916	37.63
RPOWER	BE	08-Oct-2024	48.40	45.98	45.98	45.98	45.98	45.98	45.98	7930602	3646.49	27081	-	-
RPPINFRA	BE	08-Oct-2024	169.01	169.00	177.46	160.55	177.46	177.46	172.93	95392	164.96	884	-	-
RPPL	EQ	08-Oct-2024	37.12	37.12	38.28	36.51	37.98	37.29	37.72	143108	53.98	1112	73901	51.64
RPSGVENT	EQ	08-Oct-2024	1000.80	1005.95	1079.80	990.05	1062.00	1065.30	1044.40	75438	787.88	5669	28165	37.34
RPTECH	EQ	08-Oct-2024	375.45	375.45	395.00	368.80	390.90	392.15	386.45	246715	953.43	4563	154044	62.44
RRKABEL	EQ	08-Oct-2024	1772.30	1789.95	1789.95	1731.30	1758.80	1751.50	1760.97	126450	2226.75	12673	57647	45.59
RSSOFTWARE	BE	08-Oct-2024	250.05	242.50	262.55	242.10	262.55	262.55	257.95	29010	74.83	329	-	-
RSWM	EQ	08-Oct-2024	198.09	195.10	202.80	193.10	197.75	197.19	196.58	80261	157.78	1898	52378	65.26
RSYSTEMS	EQ	08-Oct-2024	500.45	501.00	508.45	495.00	499.00	497.60	499.94	331838	1659.00	8462	154740	46.63
RTNINDIA	EQ	08-Oct-2024	69.34	69.34	72.74	68.75	72.55	72.50	71.00	3464747	2460.10	23223	1183173	34.15
RTNPOWER	EQ	08-Oct-2024	15.39	15.25	16.15	14.94	16.15	16.15	15.87	24399994	3873.44	31107	11574707	47.44
RUBFILA	EQ	08-Oct-2024	76.40	77.49	79.82	76.71	78.24	78.28	78.03	67151	52.40	1045	45782	68.18
RUBYMILLS	EQ	08-Oct-2024	257.80	262.00	269.90	250.35	269.50	268.10	261.61	26140	68.39	1412	6310	24.14
RUCHINFRA	BE	08-Oct-2024	13.05	13.00	13.57	12.39	13.13	13.23	13.05	97112	12.68	378	-	-
RUCHIRA	EQ	08-Oct-2024	124.88	122.15	128.00	122.15	127.00	127.03	125.26	30731	38.49	879	18500	60.20
RULKA	SM	08-Oct-2024	395.30	400.00	400.00	386.50	393.00	396.25	395.35	7800	30.84	13	7800	100.00
RUPA	EQ	08-Oct-2024	271.85	271.85	282.00	270.20	280.25	280.05	276.91	124263	344.10	3324	57098	45.95
RUSHIL	EQ	08-Oct-2024	32.56	32.75	34.19	32.50	33.95	33.94	33.62	586273	197.12	2242	330540	56.38
RUSTOMJEE	EQ	08-Oct-2024	693.95	678.00	717.00	678.00	700.00	705.25	699.50	143349	1002.72	10732	37075	25.86
RVHL	EQ	08-Oct-2024	57.99	57.98	58.00	55.09	55.71	55.76	55.79	102534	57.20	557	91008	88.76
RVNL	EQ	08-Oct-2024	451.70	443.15	494.85	426.45	489.40	487.05	471.44	19576332	92289.72	362206	4030570	20.59
S&SPOWER	BE	08-Oct-2024	432.30	438.90	450.00	421.10	427.05	427.60	437.64	2187	9.57	93	-	-
SAAKSHI	SM	08-Oct-2024	221.35	215.00	224.95	212.15	222.00	222.00	219.92	7200	15.83	12	6000	83.33
SABAR	SM	08-Oct-2024	18.40	18.05	18.90	18.00	18.50	18.50	18.26	40000	7.30	8	25000	62.50
SABEVENTS	BE	08-Oct-2024	11.13	11.68	11.68	11.68	11.68	11.68	11.68	9719	1.14	24	-	-
SABTNL	BE	08-Oct-2024	929.55	948.10	948.10	948.10	948.10	948.10	948.10	8106	76.85	452	-	-
SADBHAV	EQ	08-Oct-2024	33.33	32.11	34.99	32.11	34.99	34.99	34.67	2298208	796.84	3791	820826	35.72
SADBHIN	EQ	08-Oct-2024	6.44	6.70	6.76	6.50	6.76	6.73	6.69	201808	13.50	340	187300	92.81
SADHAV	SM	08-Oct-2024	169.75	164.10	172.00	164.10	171.95	171.95	170.26	31200	53.12	26	26400	84.62
SADHNANIQ	EQ	08-Oct-2024	52.68	53.00	54.09	52.27	53.85	53.82	53.57	113146	60.61	1480	54678	48.33
SAFARI	EQ	08-Oct-2024	2408.50	2375.00	2700.00	2373.15	2700.00	2662.30	2578.12	241612	6229.04	21725	119788	49.58
SAGARDEEP	EQ	08-Oct-2024	27.52	26.50	27.99	26.50	27.36	27.18	27.22	19678	5.36	238	16844	85.60
SAGCEM	EQ	08-Oct-2024	224.59	225.50	228.10	222.02	226.90	226.24	226.18	57752	130.62	2802	34559	59.84
SAH	EQ	08-Oct-2024	84.38	84.87	99.70	83.00	92.00	93.10	93.76	396847	372.06	4665	116773	29.43
SAHAJ	SM	08-Oct-2024	15.05	15.60	15.60	14.50	14.80	14.85	14.87	84000	12.49	19	56000	66.67
SAHAJSOLAR	SM	08-Oct-2024	580.30	594.00	628.00	580.00	609.00	605.95	603.24	50400	304.03	61	27200	53.97
SAHANA	SM	08-Oct-2024	1203.95	1299.00	1299.80	1240.05	1261.20	1270.70	1280.57	12250	156.87	44	7750	63.27
SAHASRA	ST	08-Oct-2024	592.75	618.00	622.35	582.00	622.35	622.35	613.16	399200	2447.73	656	372000	93.19
SAHYADRI	EQ	08-Oct-2024	340.35	347.15	352.90	336.70	352.90	349.35	346.34	5075	17.58	377	3027	59.65
SAIFL	SM	08-Oct-2024	101.25	97.00	105.00	97.00	105.00	103.50	100.41	17600	17.67	22	12800	72.73
SAIL	EQ	08-Oct-2024	132.19	130.60	133.62	127.84	130.75	131.37	131.13	40037615	52501.10	110948	10099143	25.22
SAJHOTELS	ST	08-Oct-2024	52.45	50.50	54.50	50.00	54.10	54.20	51.69	176000	90.98	80	166000	94.32
SAKAR	EQ	08-Oct-2024	316.50	319.50	322.70	310.25	317.00	317.70	317.78	14357	45.62	549	9719	67.70
SAKHTISUG	EQ	08-Oct-2024	38.84	38.80	40.88	38.11	40.25	39.95	39.89	1152964	459.91	4932	442634	38.39
SAKSOFT	EQ	08-Oct-2024	237.75	237.75	250.45	234.50	249.70	248.25	245.06	416058	1019.59	7888	125712	30.22
SAKUMA	BE	08-Oct-2024	4.73	4.59	4.96	4.49	4.96	4.95	4.72	3350686	158.21	4872	-	-
SALASAR	EQ	08-Oct-2024	18.13	18.00	18.80	17.76	18.80	18.63	18.29	11476645	2098.98	14755	3722638	32.44
SALONA	EQ	08-Oct-2024	277.85	277.90	287.30	277.90	287.30	285.70	283.99	1175	3.34	162	924	78.64
SALSTEEL	EQ	08-Oct-2024	25.92	26.19	27.90	25.92	27.10	27.26	27.08	196789	53.29	1281	83653	42.51
SALZERELEC	EQ	08-Oct-2024	923.00	923.00	994.90	913.05	992.60	980.50	964.14	135864	1309.92	7651	68770	50.62
SAMBHAAV	EQ	08-Oct-2024	5.63	5.82	5.93	5.58	5.77	5.80	5.77	105834	6.11	368	62568	59.12
SAMHI	EQ	08-Oct-2024	190.43	190.00	202.85	188.00	198.71	200.56	195.99	1736492	3403.33	38380	968915	55.80
SAMMAANCAP	EQ	08-Oct-2024	148.80	148.80	151.63	146.46	150.90	150.38	149.23	5688563	8489.22	36040	2235899	39.31
SAMPANN	BE	08-Oct-2024	28.47	28.60	29.35	28.50	29.24	29.04	28.94	30191	8.74	93	-	-
SANCO	BZ	08-Oct-2024	4.49	4.57	4.57	4.26	4.55	4.55	4.35	9075	0.40	44	-	-
SANDESH	EQ	08-Oct-2024	1696.35	1725.35	1748.00	1649.90	1691.55	1719.90	1698.40	2847	48.35	717	1117	39.23
SANDHAR	EQ	08-Oct-2024	558.10	556.45	567.05	548.00	557.00	551.25	554.68	76018	421.66	6248	44067	57.97
SANDUMA	EQ	08-Oct-2024	452.20	455.45	470.00	447.30	469.00	467.90	460.23	118796	546.74	5913	53238	44.81
SANGAMIND	EQ	08-Oct-2024	413.80	416.75	429.60	408.85	429.00	425.90	417.75	26642	111.30	2025	8685	32.60
SANGANI	SM	08-Oct-2024	45.40	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SANGHIIND	EQ	08-Oct-2024	81.11	81.14	82.75	80.60	82.40	82.37	82.04	173698	142.49	1714	93273	53.70
SANGHVIMOV	EQ	08-Oct-2024	361.95	362.00	379.00	357.55	378.00	374.20	370.06	226753	839.12	16251	88189	38.89
SANGINITA	EQ	08-Oct-2024	15.13	15.13	15.81	15.07	15.37	15.37	15.50	58719	9.10	286	42213	71.89
SANOFI	EQ	08-Oct-2024	6795.40	6710.50	6800.00	6673.90	6778.90	6784.35	6756.06	12127	819.31	2633	7322	60.38
SANOFICONR	EQ	08-Oct-2024	4882.95	4880.00	5120.00	4211.55	5120.00	5104.70	4946.76	13422	663.95	5060	4654	34.67
SANSERA	EQ	08-Oct-2024	1550.55	1545.00	1617.90	1520.05	1596.00	1591.05	1588.12	95217	1512.16	14545	46433	48.77
SANSTAR	EQ	08-Oct-2024	122.56	120.15	129.80	120.15	127.91	127.89	126.70	2020770	2560.34	23900	774721	38.34
SANWARIA	BZ	08-Oct-2024	0.48	0.49	0.49	0.47	0.48	0.47	0.47	518251	2.45	268	-	-
SAPPHIRE	EQ	08-Oct-2024	347.80	347.80	352.10	343.20	350.90	349.50	349.56	857543	2997.59	16723	689290	80.38
SARDAEN	EQ	08-Oct-2024	459.05	457.00	485.80	443.95	484.80	480.05	466.00	1029380	4796.95	40021	316238	30.72
SAREGAMA	EQ	08-Oct-2024	583.80	579.95	649.00	576.90	631.00	634.85	632.04	5857821	37023.88	106570	872279	14.89
SARLAPOLY	BE	08-Oct-2024	84.51	84.50	88.73	82.90	88.73	88.73	87.72	121895	106.93	372	-	-
SARTELE	SM	08-Oct-2024	312.40	295.00	315.00	294.00	307.60	307.95	304.75	202500	617.12	281	126500	62.47
SARVESHWAR	EQ	08-Oct-2024	9.53	9.45	9.90	9.20	9.64	9.69	9.64	4369577	421.16	8466	1739077	39.80
SASKEN	EQ	08-Oct-2024	1464.30	1484.20	1484.20	1459.75	1475.00	1467.50	1469.65	3317	48.75	579	1670	50.35
SASTASUNDR	EQ	08-Oct-2024	288.75	290.30	301.80	289.00	295.35	295.50	295.42	20052	59.24	965	11108	55.40
SATECH	SM	08-Oct-2024	144.60	142.25	151.80	137.75	151.80	150.30	142.56	150000	213.84	74	70000	46.67
SATIA	EQ	08-Oct-2024	111.65	111.00	113.60	109.41	112.70	112.29	112.14	369801	414.69	3986	160677	43.45
SATIN	EQ	08-Oct-2024	177.81	178.55	183.90	178.55	182.95	181.86	181.57	260273	472.58	7141	146970	56.47
SATINDLTD	EQ	08-Oct-2024	117.30	112.70	124.90	112.70	123.15	123.37	120.07	680356	816.89	6469	242885	35.70
SATIPOLY	SM	08-Oct-2024	195.00	195.00	195.00	195.00	195.00	195.00	195.00	1000	1.95	1	1000	100.00
SAURASHCEM	EQ	08-Oct-2024	109.92	112.05	114.08	108.13	111.59	112.04	111.56	101238	112.94	2249	44413	43.87
SBC	EQ	08-Oct-2024	31.37	31.37	33.60	30.66	32.13	32.38	32.74	4440998	1453.79	6783	1111130	25.02
SBCL	EQ	08-Oct-2024	627.85	623.60	653.45	617.55	645.15	644.45	641.03	192524	1234.14	6595	99648	51.76
SBFC	EQ	08-Oct-2024	86.51	85.10	91.06	85.10	90.54	90.37	89.14	4440497	3958.47	26729	1294921	29.16
SBGLP	EQ	08-Oct-2024	124.65	125.00	127.00	122.11	122.90	123.30	124.16	664199	824.65	4640	331431	49.90
SBICARD	EQ	08-Oct-2024	730.95	730.95	736.60	726.55	732.55	732.25	731.15	1431845	10468.93	77701	930068	64.96
SBIETFCON	EQ	08-Oct-2024	125.83	127.88	127.88	125.00	127.60	127.47	126.58	7470	9.46	261	5568	74.54
SBIETFIT	EQ	08-Oct-2024	449.83	450.14	452.47	440.83	447.80	451.55	449.55	9869	44.37	292	6599	66.87
SBIETFPB	EQ	08-Oct-2024	259.43	257.85	261.80	257.00	258.40	257.97	258.03	38706	99.87	1140	37822	97.72
SBIETFQLTY	EQ	08-Oct-2024	241.57	241.04	245.47	240.00	243.90	243.35	242.39	2343	5.68	117	1591	67.90
SBILIFE	EQ	08-Oct-2024	1787.95	1785.00	1799.05	1723.55	1730.00	1728.05	1741.39	2888148	50293.91	126921	1945867	67.37
SBIN	EQ	08-Oct-2024	770.65	772.25	784.40	772.25	781.00	781.45	779.95	8560960	66770.96	216893	3127574	36.53
SBINEQWETF	EQ	08-Oct-2024	32.26	32.99	32.99	31.93	32.25	32.34	32.18	29830	9.60	262	26069	87.39
SBISILVER	EQ	08-Oct-2024	91.71	91.28	91.28	89.00	89.92	89.50	89.68	126164	113.14	528	79318	62.87
SCHAEFFLER	EQ	08-Oct-2024	3765.50	3765.50	3842.20	3715.45	3790.20	3802.30	3759.45	94358	3547.34	19359	67793	71.85
SCHAND	EQ	08-Oct-2024	207.18	207.18	219.97	203.06	219.75	219.28	214.94	141635	304.44	3971	81451	57.51
SCHNEIDER	EQ	08-Oct-2024	747.45	747.00	790.05	739.90	787.50	786.65	772.34	282981	2185.58	20720	129045	45.60
SCI	EQ	08-Oct-2024	234.05	233.85	243.30	230.45	242.60	241.55	237.91	1848887	4398.74	17510	550289	29.76
SCILAL	EQ	08-Oct-2024	64.12	64.40	68.00	63.20	67.50	67.44	66.28	1468929	973.64	7162	548265	37.32
SCML	SM	08-Oct-2024	115.40	114.00	119.85	114.00	119.85	119.85	117.47	14000	16.45	7	14000	100.00
SCPL	EQ	08-Oct-2024	344.35	342.00	370.00	338.55	370.00	369.35	358.11	29474	105.55	1226	19305	65.50
SDBL	EQ	08-Oct-2024	107.84	107.80	112.50	107.70	112.35	112.15	110.54	647703	715.99	7831	308627	47.65
SDL26BEES	EQ	08-Oct-2024	125.01	125.25	125.25	124.32	125.08	125.08	124.71	70423	87.82	50	69508	98.70
SDREAMS	ST	08-Oct-2024	156.35	148.55	162.50	148.55	159.50	156.55	150.78	312000	470.44	138	281000	90.06
SEAMECLTD	EQ	08-Oct-2024	1309.45	1306.50	1430.55	1306.50	1417.00	1413.10	1385.48	48288	669.02	4200	24118	49.95
SECL	SM	08-Oct-2024	27.60	28.95	28.95	28.95	28.95	28.95	28.95	225000	65.14	25	225000	100.00
SECMARK	EQ	08-Oct-2024	88.66	88.70	105.88	88.65	102.00	100.22	100.81	52717	53.14	1126	25690	48.73
SECURCRED	BE	08-Oct-2024	4.97	4.87	5.00	4.87	4.87	4.87	4.89	301510	14.75	151	-	-
SECURKLOUD	EQ	08-Oct-2024	29.42	29.94	35.30	29.94	35.30	35.30	34.37	156010	53.62	653	87242	55.92
SEJALLTD	EQ	08-Oct-2024	464.55	465.00	487.70	455.05	464.45	470.10	474.38	10599	50.28	562	5904	55.70
SEL	SM	08-Oct-2024	531.90	520.00	558.45	505.30	558.00	558.00	538.58	12000	64.63	29	6400	53.33
SELAN	EQ	08-Oct-2024	838.75	821.50	877.00	821.20	860.00	857.15	846.87	46439	393.28	3202	24150	52.00
SELMC	BE	08-Oct-2024	53.07	53.99	54.94	50.50	52.48	51.85	52.00	27974	14.55	309	-	-
SEMAC	BE	08-Oct-2024	417.40	409.40	417.40	406.00	417.40	415.60	412.20	1131	4.66	42	-	-
SENCO	EQ	08-Oct-2024	1375.50	1381.60	1386.50	1329.85	1375.00	1358.60	1356.18	702192	9522.98	50263	257058	36.61
SENSEXADD	EQ	08-Oct-2024	82.40	84.26	84.26	81.27	82.89	82.82	82.43	1915	1.58	42	1373	71.70
SENSEXETF	EQ	08-Oct-2024	82.02	82.22	82.76	82.01	82.69	82.63	82.46	21173	17.46	198	19744	93.25
SENSEXIETF	EQ	08-Oct-2024	920.82	919.23	980.00	912.93	933.00	921.22	924.10	9599	88.70	488	5999	62.50
SEPC	EQ	08-Oct-2024	25.85	25.90	28.30	25.82	28.21	28.12	27.31	26368649	7201.14	35414	9546228	36.20
SEQUENT	BE	08-Oct-2024	198.70	195.00	207.30	188.76	203.00	205.45	198.44	1215909	2412.83	8704	-	-
SERVICE	SM	08-Oct-2024	84.75	87.90	89.60	86.30	87.20	87.35	88.14	92000	81.09	44	56000	60.87
SERVOTECH	EQ	08-Oct-2024	170.43	164.00	178.95	164.00	178.95	178.95	173.80	1641909	2853.64	13572	780213	47.52
SESHAPAPER	EQ	08-Oct-2024	322.55	324.20	332.90	321.70	331.30	331.25	327.29	18129	59.33	883	9360	51.63
SETCO	BE	08-Oct-2024	12.25	12.10	12.10	11.63	11.76	11.67	11.84	119682	14.17	220	-	-
SETF10GILT	EQ	08-Oct-2024	239.03	240.49	240.50	239.04	239.41	239.64	239.89	16238	38.95	62	14433	88.88
SETFGOLD	EQ	08-Oct-2024	65.71	65.70	65.70	65.12	65.41	65.38	65.36	1982057	1295.45	3880	1819403	91.79
SETFNIF50	EQ	08-Oct-2024	264.58	265.50	265.50	261.45	264.45	263.97	263.41	753748	1985.46	6451	638293	84.68
SETFNIFBK	EQ	08-Oct-2024	517.92	520.29	521.56	516.00	520.62	520.23	519.42	163655	850.06	977	124201	75.89
SETFNN50	EQ	08-Oct-2024	777.10	784.32	790.00	767.46	787.19	786.42	780.62	53645	418.77	2097	30677	57.19
SETUINFRA	BZ	08-Oct-2024	0.80	0.80	0.84	0.76	0.76	0.76	0.78	52221	0.41	26	-	-
SEYAIND	BE	08-Oct-2024	28.42	26.99	29.69	26.99	27.90	27.90	27.72	5551	1.54	32	-	-
SFL	EQ	08-Oct-2024	872.55	876.90	919.95	868.05	909.00	907.90	896.59	107114	960.37	12994	38793	36.22
SGBAPR28I	GB	08-Oct-2024	8250.00	8295.00	8295.00	8105.00	8139.00	8120.31	8140.69	483	39.32	57	462	95.65
SGBAUG27	GB	08-Oct-2024	8111.15	8111.00	8290.00	8110.00	8290.00	8290.00	8129.46	28	2.28	8	28	100.00
SGBAUG28V	GB	08-Oct-2024	8210.33	8206.00	8206.00	8051.00	8194.99	8183.21	8182.23	443	36.25	77	341	76.98
SGBAUG29V	GB	08-Oct-2024	8177.55	8340.00	8340.00	8111.00	8111.00	8152.66	8205.44	136	11.16	33	95	69.85
SGBAUG30	GB	08-Oct-2024	8375.23	8360.00	8475.00	8285.00	8300.00	8322.79	8357.32	143	11.95	42	85	59.44
SGBD29VIII	GB	08-Oct-2024	8270.00	8104.60	8265.00	8104.60	8250.00	8231.11	8202.96	138	11.32	22	81	58.70
SGBDC27VII	GB	08-Oct-2024	8198.80	8198.90	8198.90	8000.00	8198.00	8198.00	8194.16	83	6.80	15	83	100.00
SGBDE30III	GB	08-Oct-2024	8420.04	8375.00	8475.00	8301.00	8330.00	8340.30	8363.56	208	17.40	75	125	60.10
SGBDE31III	GB	08-Oct-2024	8539.34	8572.45	8572.45	8410.00	8449.60	8442.53	8457.08	1547	130.83	309	1097	70.91
SGBDEC25	GB	08-Oct-2024	8101.00	8130.00	8130.00	8035.00	8035.00	8035.00	8042.86	14	1.13	4	14	100.00
SGBDEC2512	GB	08-Oct-2024	8120.00	8120.00	8120.00	8120.00	8120.00	8120.00	8120.00	2	0.16	2	2	100.00
SGBDEC2513	GB	08-Oct-2024	8040.00	8040.00	8080.00	8040.00	8080.00	8080.00	8054.55	11	0.89	2	11	100.00
SGBFEB28IX	GB	08-Oct-2024	8055.00	8055.00	8389.99	8055.00	8389.99	8389.99	8122.00	25	2.03	3	25	100.00
SGBFEB29XI	GB	08-Oct-2024	8120.00	8120.00	8125.00	8006.00	8100.00	8100.00	8110.55	33	2.68	23	23	69.70
SGBFEB32IV	GB	08-Oct-2024	8617.90	8647.00	8800.00	8451.10	8548.00	8507.33	8551.32	878	75.08	272	714	81.32
SGBJAN26	GB	08-Oct-2024	8099.99	8099.99	8099.99	8049.99	8049.99	8049.99	8061.10	9	0.73	5	9	100.00
SGBJAN27	GB	08-Oct-2024	8101.00	8102.00	8102.00	8102.00	8102.00	8102.00	8102.00	5	0.41	2	5	100.00
SGBJAN29IX	GB	08-Oct-2024	8123.34	8123.34	8169.85	8071.02	8077.02	8078.01	8105.03	179	14.51	39	118	65.92
SGBJAN29X	GB	08-Oct-2024	8109.96	8101.28	8149.00	8093.00	8093.00	8097.00	8100.78	29	2.35	17	28	96.55
SGBJAN30IX	GB	08-Oct-2024	8298.16	8200.01	8299.00	8160.00	8299.00	8265.73	8211.93	112	9.20	27	84	75.00
SGBJU29III	GB	08-Oct-2024	8118.66	8118.66	8194.50	8050.00	8145.00	8145.00	8100.73	37	3.00	18	30	81.08
SGBJUL25	GB	08-Oct-2024	8120.00	8000.00	8070.00	8000.00	8049.00	8049.00	8039.44	50	4.02	12	50	100.00
SGBJUL28IV	GB	08-Oct-2024	8100.05	8100.05	8126.99	8041.00	8065.00	8065.00	8067.15	585	47.19	47	213	36.41
SGBJUL29IV	GB	08-Oct-2024	8105.13	7915.00	8175.00	7915.00	8119.00	8102.44	8084.37	136	10.99	44	84	61.76
SGBJUN27	GB	08-Oct-2024	8101.00	7911.90	7989.00	7911.05	7989.00	7989.00	7952.00	15	1.19	7	8	53.33
SGBJUN28	GB	08-Oct-2024	8125.00	8021.00	8099.99	8021.00	8060.11	8060.95	8059.30	293	23.61	44	231	78.84
SGBJUN29II	GB	08-Oct-2024	8130.00	8050.00	8199.00	8050.00	8082.15	8082.15	8143.53	29	2.36	9	27	93.10
SGBJUN30	GB	08-Oct-2024	8255.93	8226.00	8264.00	8150.00	8264.00	8264.00	8232.62	75	6.17	39	56	74.67
SGBJUN31I	GB	08-Oct-2024	8484.06	8535.00	8535.00	8338.01	8390.00	8428.44	8425.18	494	41.62	113	273	55.26
SGBMAR25	GB	08-Oct-2024	8055.17	8100.00	8139.70	7500.00	8139.00	8022.23	7891.06	333	26.28	54	179	53.75
SGBMAR28X	GB	08-Oct-2024	8099.99	8137.00	8138.99	8100.00	8100.00	8100.00	8113.61	46	3.73	11	46	100.00
SGBMAR30X	GB	08-Oct-2024	8225.14	8141.00	8325.00	8141.00	8206.00	8217.00	8228.64	86	7.08	32	52	60.47
SGBMAR31IV	GB	08-Oct-2024	8263.41	8350.00	8389.00	8280.00	8330.00	8330.00	8331.67	172	14.33	42	156	90.70
SGBMAY25	GB	08-Oct-2024	8070.02	7989.00	8050.00	7725.11	8000.00	8000.00	7878.96	195	15.36	26	131	67.18
SGBMAY26	GB	08-Oct-2024	8000.08	7895.08	8199.99	7895.00	8199.99	8199.99	8103.12	20	1.62	5	20	100.00
SGBMAY28	GB	08-Oct-2024	8149.99	8100.00	8129.90	8001.00	8125.00	8125.00	8092.01	134	10.84	26	122	91.04
SGBMAY29I	GB	08-Oct-2024	8171.99	8189.98	8198.00	8071.00	8105.00	8121.87	8160.53	165	13.46	39	133	80.61
SGBMR29XII	GB	08-Oct-2024	8115.44	8118.00	8144.10	8034.00	8061.11	8065.61	8079.50	200	16.16	33	102	51.00
SGBN28VIII	GB	08-Oct-2024	8190.17	8090.17	8280.00	8090.17	8180.00	8148.55	8118.84	595	48.31	53	376	63.19
SGBNOV24	GB	08-Oct-2024	7790.00	7799.90	7810.00	7750.00	7810.00	7803.95	7780.01	95	7.39	21	93	97.89
SGBNOV25	GB	08-Oct-2024	8050.00	8050.00	8100.00	8050.00	8075.00	8075.00	8080.71	267	21.58	14	267	100.00
SGBNOV258	GB	08-Oct-2024	8106.66	7670.10	8000.00	7670.10	8000.00	8000.00	7915.84	49	3.88	9	39	79.59
SGBNOV25IX	GB	08-Oct-2024	8200.00	8080.00	8080.00	8080.00	8080.00	8080.00	8080.00	4	0.32	1	4	100.00
SGBNOV25VI	GB	08-Oct-2024	8100.00	8100.00	8200.00	8100.00	8100.00	8100.00	8105.00	20	1.62	6	20	100.00
SGBNV29VII	GB	08-Oct-2024	8209.06	8127.00	8195.00	8101.00	8180.00	8168.94	8159.71	220	17.95	31	180	81.82
SGBOC28VII	GB	08-Oct-2024	8142.00	8112.00	8165.00	8112.00	8129.00	8129.50	8129.68	395	32.11	37	382	96.71
SGBOCT25	GB	08-Oct-2024	8500.00	8011.00	8011.00	7950.00	7950.00	7950.05	7964.12	26	2.07	9	16	61.54
SGBOCT25IV	GB	08-Oct-2024	8200.00	7821.11	7860.01	7821.11	7860.01	7860.01	7834.08	3	0.24	2	3	100.00
SGBOCT27VI	GB	08-Oct-2024	8150.00	8150.00	8299.99	8020.00	8025.00	8025.00	8097.09	24	1.94	7	23	95.83
SGBSEP27	GB	08-Oct-2024	8000.00	8198.99	8198.99	8000.00	8005.00	8002.50	8120.62	16	1.30	6	12	75.00
SGBSEP28VI	GB	08-Oct-2024	8113.82	8192.00	8192.00	7600.00	8100.00	8092.68	7916.55	2194	173.69	146	1094	49.86
SGBSEP29VI	GB	08-Oct-2024	8105.50	8106.00	8198.00	8051.00	8180.00	8175.90	8140.25	150	12.21	40	120	80.00
SGBSEP31II	GB	08-Oct-2024	8410.80	8410.80	8498.00	8310.12	8389.90	8376.75	8391.86	1445	121.26	219	1210	83.74
SGIL	EQ	08-Oct-2024	404.30	400.95	413.60	391.55	401.65	406.25	403.17	28428	114.61	1510	9455	33.26
SGL	BE	08-Oct-2024	17.27	17.48	17.94	16.52	17.45	17.41	17.01	16750	2.85	121	-	-
SHAH	BE	08-Oct-2024	4.65	4.41	4.88	4.41	4.88	4.88	4.56	939938	42.87	1247	-	-
SHAHALLOYS	BE	08-Oct-2024	84.73	80.49	85.89	80.49	83.35	82.26	82.59	46138	38.10	375	-	-
SHAILY	EQ	08-Oct-2024	934.00	937.00	978.55	924.00	962.25	969.25	958.88	107943	1035.04	6163	69264	64.17
SHAKTIPUMP	EQ	08-Oct-2024	4319.80	4297.10	4524.80	4104.00	4474.00	4459.95	4366.35	110474	4823.68	14485	51502	46.62
SHALBY	EQ	08-Oct-2024	257.85	258.00	263.75	256.80	261.20	261.00	260.70	92812	241.96	2834	46933	50.57
SHALPAINTS	EQ	08-Oct-2024	129.33	129.35	135.00	127.01	135.00	134.13	130.55	108857	142.11	1711	52403	48.14
SHANKARA	EQ	08-Oct-2024	494.40	494.45	518.70	487.30	506.40	508.00	502.41	133096	668.69	5798	98970	74.36
SHANTHALA	SM	08-Oct-2024	51.25	51.20	51.20	50.00	50.00	50.00	50.90	4800	2.44	3	4800	100.00
SHANTI	EQ	08-Oct-2024	17.68	17.33	18.25	17.02	18.25	17.97	17.81	35220	6.27	87	20212	57.39
SHANTIGEAR	EQ	08-Oct-2024	578.10	581.00	587.90	570.20	580.20	580.95	578.09	25528	147.57	3056	12929	50.65
SHARDACROP	EQ	08-Oct-2024	552.30	550.25	574.15	548.70	571.00	570.60	565.68	126391	714.97	7986	69056	54.64
SHARDAMOTR	EQ	08-Oct-2024	2234.95	2202.05	2202.05	2070.00	2111.00	2109.85	2108.94	182174	3841.95	37848	137643	75.56
SHAREINDIA	EQ	08-Oct-2024	296.30	298.60	302.75	295.00	300.75	298.45	299.93	436644	1309.63	9810	195388	44.75
SHARIABEES	EQ	08-Oct-2024	582.35	582.44	586.30	576.82	586.15	585.77	582.61	3675	21.41	420	2904	79.02
SHEETAL	SM	08-Oct-2024	65.20	65.15	65.15	64.50	64.60	64.55	64.69	8000	5.18	3	8000	100.00
SHEKHAWATI	BE	08-Oct-2024	43.97	41.77	44.40	41.77	41.77	41.77	41.89	136490	57.17	536	-	-
SHEMAROO	EQ	08-Oct-2024	171.32	173.00	185.33	170.43	183.00	180.71	178.74	166336	297.31	2990	37072	22.29
SHERA	SM	08-Oct-2024	170.60	173.00	173.00	167.05	170.00	170.35	170.55	31000	52.87	27	19000	61.29
SHIGAN	SM	08-Oct-2024	118.60	128.75	130.00	125.00	130.00	128.95	127.03	19500	24.77	13	18000	92.31
SHILPAMED	EQ	08-Oct-2024	756.25	751.60	827.00	747.10	813.50	820.15	790.53	302964	2395.01	20576	117422	38.76
SHIVALIK	EQ	08-Oct-2024	576.80	577.60	588.00	561.00	574.20	578.65	574.73	32711	188.00	1825	16704	51.07
SHIVAMAUTO	BE	08-Oct-2024	42.18	41.90	42.57	40.07	42.00	41.42	40.95	222519	91.12	561	-	-
SHIVAMILLS	EQ	08-Oct-2024	85.01	83.50	91.85	83.50	87.57	89.40	88.68	21012	18.63	479	10148	48.30
SHIVATEX	EQ	08-Oct-2024	202.87	201.30	208.64	201.30	205.00	205.25	204.65	63979	130.93	932	44719	69.90
SHIVAUM	ST	08-Oct-2024	293.40	282.00	282.00	282.00	282.00	282.00	282.00	84500	238.29	5	84500	100.00
SHK	EQ	08-Oct-2024	293.85	290.15	308.00	290.15	307.50	305.30	300.80	767876	2309.78	25988	264174	34.40
SHOPERSTOP	EQ	08-Oct-2024	753.50	751.90	775.00	739.55	770.00	769.75	759.38	35188	267.21	2859	11058	31.43
SHRADHA	BE	08-Oct-2024	153.90	156.97	156.97	156.97	156.97	156.97	156.97	45879	72.02	74	-	-
SHREDIGCEM	EQ	08-Oct-2024	90.26	90.26	92.09	90.10	91.69	91.45	91.30	310420	283.40	4241	153854	49.56
SHREECEM	EQ	08-Oct-2024	25376.45	25305.00	25639.55	25117.90	25575.00	25582.90	25426.78	26091	6634.10	9236	14972	57.38
SHREEKARNI	SM	08-Oct-2024	712.50	715.00	720.00	710.00	710.00	710.00	715.00	2400	17.16	4	2400	100.00
SHREEOSFM	SM	08-Oct-2024	156.20	150.10	165.85	150.00	165.85	165.85	157.60	19000	29.94	19	12000	63.16
SHREEPUSHK	BE	08-Oct-2024	243.64	243.64	247.60	240.00	244.00	242.48	243.53	11883	28.94	128	-	-
SHREERAMA	BE	08-Oct-2024	25.99	25.60	26.50	25.60	26.45	26.45	26.19	32066	8.40	62	-	-
SHRENIK	BE	08-Oct-2024	0.88	0.87	0.87	0.83	0.84	0.83	0.84	871790	7.34	1322	-	-
SHREYANIND	EQ	08-Oct-2024	253.15	255.00	257.95	248.40	253.00	253.90	253.99	12148	30.85	410	8854	72.88
SHREYAS	EQ	08-Oct-2024	315.30	312.00	334.65	311.00	328.90	329.50	324.83	50032	162.52	1717	18131	36.24
SHRIPISTON	EQ	08-Oct-2024	1962.25	1963.00	2057.95	1950.00	2050.00	2047.20	2008.84	60775	1220.87	8581	28960	47.65
SHRIRAMFIN	EQ	08-Oct-2024	3299.35	3278.00	3373.05	3278.00	3331.95	3329.30	3332.54	1824436	60800.13	102228	1248249	68.42
SHRIRAMPPS	EQ	08-Oct-2024	114.76	115.00	122.90	113.41	122.50	122.11	119.45	2118614	2530.66	15264	844056	39.84
SHRITECH	SM	08-Oct-2024	62.00	62.95	62.95	61.10	61.10	61.10	61.78	12000	7.41	6	12000	100.00
SHUBHLAXMI	SM	08-Oct-2024	38.65	36.75	36.75	36.75	36.75	36.75	36.75	4000	1.47	2	4000	100.00
SHUBHSHREE	ST	08-Oct-2024	234.65	239.00	246.35	239.00	246.35	246.35	244.55	28800	70.43	23	28800	100.00
SHYAMCENT	EQ	08-Oct-2024	16.80	17.00	17.53	16.51	17.30	17.33	17.21	182816	31.47	735	79200	43.32
SHYAMMETL	EQ	08-Oct-2024	899.50	894.95	914.35	877.30	892.20	896.65	898.10	358137	3216.42	22644	122462	34.19
SHYAMTEL	EQ	08-Oct-2024	12.57	12.40	12.95	11.94	12.95	12.83	12.45	3573	0.44	49	2456	68.74
SIEMENS	EQ	08-Oct-2024	6998.15	7010.00	7399.95	6955.25	7359.00	7372.15	7228.00	333417	24099.38	55058	156703	47.00
SIGACHI	EQ	08-Oct-2024	51.66	51.79	53.00	51.50	52.29	51.77	51.94	1341990	697.06	10083	713716	53.18
SIGIND	EQ	08-Oct-2024	69.23	68.00	71.45	67.41	70.55	70.67	69.56	35613	24.77	556	16821	47.23
SIGMA	EQ	08-Oct-2024	355.85	360.00	373.95	354.05	373.00	372.70	361.14	4121	14.88	495	2332	56.59
SIGNATURE	EQ	08-Oct-2024	1530.30	1521.00	1549.95	1507.35	1531.60	1532.35	1526.78	338047	5161.23	15613	67544	19.98
SIGNORIA	SM	08-Oct-2024	129.00	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
SIGNPOST	EQ	08-Oct-2024	234.50	236.10	253.05	236.00	243.00	248.85	245.33	77117	189.19	1652	48580	63.00
SIKKO	EQ	08-Oct-2024	92.76	92.55	105.50	92.55	101.90	101.21	101.29	118222	119.75	1728	30314	25.64
SIL	BE	08-Oct-2024	25.15	25.70	25.70	24.10	25.59	25.51	25.09	53934	13.53	220	-	-
SILGO	EQ	08-Oct-2024	40.96	40.00	43.50	40.00	43.50	43.27	42.29	116122	49.11	1135	45458	39.15
SILINV	EQ	08-Oct-2024	558.00	550.10	575.80	550.10	575.80	572.25	568.99	3614	20.56	285	1994	55.17
SILKFLEX	SM	08-Oct-2024	80.75	77.50	83.00	76.80	83.00	83.00	79.16	18000	14.25	9	12000	66.67
SILLYMONKS	EQ	08-Oct-2024	22.16	22.75	23.26	21.50	23.26	23.26	23.04	67060	15.45	139	61395	91.55
SILVER	EQ	08-Oct-2024	92.74	92.14	92.14	90.49	91.29	91.19	91.11	190724	173.77	1141	94588	49.59
SILVER1	EQ	08-Oct-2024	90.48	90.48	90.48	88.10	88.84	88.76	89.09	93012	82.86	503	80809	86.88
SILVERADD	EQ	08-Oct-2024	89.79	88.80	88.84	87.60	88.52	88.08	88.16	60253	53.12	176	42462	70.47
SILVERBEES	EQ	08-Oct-2024	89.43	88.49	88.59	87.08	87.70	87.66	87.85	9481522	8329.92	29249	7012419	73.96
SILVERETF	EQ	08-Oct-2024	90.47	89.95	89.95	88.00	88.94	88.71	88.86	166314	147.78	1457	93107	55.98
SILVERIETF	EQ	08-Oct-2024	92.88	92.50	92.50	90.70	91.30	91.25	91.33	1480737	1352.38	3166	1363251	92.07
SILVERTUC	EQ	08-Oct-2024	728.90	736.00	736.00	720.15	725.00	725.90	726.09	17822	129.40	410	2455	13.78
SILVRETF	EQ	08-Oct-2024	90.78	90.37	90.37	88.75	89.10	88.98	89.08	10305	9.18	179	7165	69.53
SIMBHALS	BE	08-Oct-2024	24.74	25.00	25.69	24.20	25.29	25.11	25.05	19736	4.94	143	-	-
SIMPLEXINF	BE	08-Oct-2024	216.11	210.71	218.79	207.30	214.00	215.02	214.56	22955	49.25	238	-	-
SINCLAIR	EQ	08-Oct-2024	96.28	96.27	100.00	94.01	100.00	99.64	98.35	74596	73.36	1870	39229	52.59
SINDHUTRAD	EQ	08-Oct-2024	20.20	19.84	24.24	19.40	24.24	24.24	23.16	6549042	1516.99	9383	1775671	27.11
SINTERCOM	EQ	08-Oct-2024	159.18	159.18	159.87	153.47	157.00	156.67	156.99	16442	25.81	889	7638	46.45
SIRCA	EQ	08-Oct-2024	319.70	319.50	329.00	316.00	327.50	326.75	324.64	84369	273.89	2017	30616	36.29
SIS	EQ	08-Oct-2024	398.85	400.35	402.20	393.30	398.65	398.40	397.33	32267	128.21	5242	18947	58.72
SITINET	BE	08-Oct-2024	0.90	0.88	0.90	0.88	0.90	0.89	0.89	1973521	17.55	1526	-	-
SIYSIL	EQ	08-Oct-2024	487.40	480.30	509.80	478.45	501.30	505.20	501.01	173369	868.59	5178	85155	49.12
SJLOGISTIC	SM	08-Oct-2024	558.60	535.10	563.00	530.70	563.00	561.35	544.12	55000	299.27	87	33000	60.00
SJS	EQ	08-Oct-2024	905.50	899.95	945.00	891.75	940.00	938.30	920.64	47527	437.55	6962	15629	32.88
SJVN	EQ	08-Oct-2024	118.00	118.50	121.60	116.37	121.05	120.54	119.46	10965315	13098.69	72665	3441158	31.38
SKFINDIA	EQ	08-Oct-2024	5162.50	5163.30	5235.35	5116.00	5188.50	5168.90	5177.29	20617	1067.40	5990	8301	40.26
SKIPPER	EQ	08-Oct-2024	442.95	449.90	513.80	445.90	508.60	501.05	489.66	5286701	25886.63	143768	811094	15.34
SKIPPERPP	E1	08-Oct-2024	295.60	296.95	336.90	296.50	330.65	334.80	327.43	12766	41.80	759	7476	58.56
SKMEGGPROD	EQ	08-Oct-2024	236.00	234.90	252.00	234.90	247.75	249.40	245.35	72436	177.72	2179	38749	53.49
SKP	SM	08-Oct-2024	208.00	210.25	214.00	210.00	214.00	214.00	212.65	4500	9.57	8	4000	88.89
SKYGOLD	BE	08-Oct-2024	2798.70	2894.95	2932.00	2716.00	2869.85	2863.35	2882.66	36908	1063.93	2010	-	-
SLONE	SM	08-Oct-2024	166.20	158.60	173.45	158.60	160.00	160.00	164.02	4800	7.87	3	4800	100.00
SMALLCAP	EQ	08-Oct-2024	50.47	52.00	52.00	49.85	51.31	51.50	51.06	989843	505.44	4398	684086	69.11
SMARTLINK	BE	08-Oct-2024	248.40	250.00	259.45	245.50	259.40	256.90	255.81	9514	24.34	149	-	-
SMCGLOBAL	EQ	08-Oct-2024	145.53	144.10	148.29	144.10	148.00	147.30	146.43	201920	295.67	3506	89801	44.47
SMLISUZU	EQ	08-Oct-2024	1805.00	1819.00	1898.80	1786.55	1834.70	1832.00	1833.99	13493	247.46	2062	6201	45.96
SMLT	EQ	08-Oct-2024	173.47	171.08	196.60	167.32	180.80	179.12	185.09	64616	119.60	2591	20490	31.71
SMSLIFE	BE	08-Oct-2024	1429.45	1440.00	1440.00	1439.00	1439.00	1439.00	1439.55	55	0.79	13	-	-
SMSPHARMA	EQ	08-Oct-2024	337.90	340.00	353.10	330.05	349.80	346.40	345.07	303144	1046.05	7954	110122	36.33
SNOWMAN	EQ	08-Oct-2024	74.81	75.97	81.00	74.41	80.06	79.84	78.09	2398741	1873.17	14009	649970	27.10
SOBHA	EQ	08-Oct-2024	1741.70	1690.00	1765.60	1675.55	1752.00	1750.95	1716.98	387209	6648.31	38759	130598	33.73
SOBHAPP	E1	08-Oct-2024	960.00	941.60	960.70	916.45	960.70	959.60	943.41	1023	9.65	73	985	96.29
SOFTTECH	EQ	08-Oct-2024	342.00	342.05	366.90	328.35	344.10	346.85	346.51	10896	37.76	522	4986	45.76
SOLARA	EQ	08-Oct-2024	720.80	717.95	734.90	686.55	730.00	723.10	702.97	92389	649.47	3083	68681	74.34
SOLARAPP	E1	08-Oct-2024	424.95	430.00	442.95	406.55	440.95	439.60	428.85	9288	39.83	100	8962	96.49
SOLARINDS	EQ	08-Oct-2024	10765.55	10501.00	11444.00	10501.00	11380.00	11273.40	11021.01	57538	6341.27	17350	26897	46.75
SOLEX	SM	08-Oct-2024	1543.75	1500.00	1586.75	1466.60	1586.75	1579.10	1523.74	17750	270.46	70	11500	64.79
SOMANYCERA	EQ	08-Oct-2024	703.25	706.80	719.00	700.30	718.30	715.85	710.96	9406	66.87	1220	5287	56.21
SOMATEX	EQ	08-Oct-2024	37.57	38.24	40.20	37.57	39.05	39.43	38.91	71858	27.96	812	46084	64.13
SOMICONVEY	BE	08-Oct-2024	145.10	146.99	149.98	143.01	149.58	147.64	147.56	6997	10.33	108	-	-
SONACOMS	EQ	08-Oct-2024	675.45	668.60	680.95	666.15	674.00	673.45	673.74	1549976	10442.77	77552	995362	64.22
SONAMAC	SM	08-Oct-2024	161.55	161.00	166.00	161.00	164.25	164.95	164.26	23000	37.78	23	18000	78.26
SONAMLTD	BE	08-Oct-2024	70.87	71.99	73.60	67.32	73.00	71.00	68.49	219531	150.36	537	-	-
SONATSOFTW	EQ	08-Oct-2024	588.95	585.00	590.50	573.50	579.10	577.15	579.46	829178	4804.76	38672	507419	61.20
SONUINFRA	SM	08-Oct-2024	52.00	52.00	52.00	51.50	51.50	51.50	51.88	12000	6.23	4	12000	100.00
SOTL	EQ	08-Oct-2024	526.55	518.65	563.20	516.80	553.95	553.55	544.19	87664	477.06	12614	37667	42.97
SOUTHBANK	EQ	08-Oct-2024	23.21	23.20	24.03	23.00	23.91	23.86	23.57	12266122	2890.77	41568	3788467	30.89
SOUTHWEST	EQ	08-Oct-2024	118.03	118.90	123.55	118.90	121.24	121.09	120.78	16073	19.41	233	12305	76.56
SPAL	EQ	08-Oct-2024	876.20	889.00	916.90	876.00	890.00	895.25	892.76	12649	112.92	1386	5817	45.99
SPANDANA	EQ	08-Oct-2024	540.40	541.05	557.45	535.25	548.00	547.40	547.64	116270	636.74	8027	43020	37.00
SPARC	EQ	08-Oct-2024	201.95	202.00	207.00	198.70	207.00	205.90	204.19	268308	547.86	7863	130396	48.60
SPCENET	EQ	08-Oct-2024	22.52	22.50	23.78	21.00	23.75	23.10	22.54	4391179	989.75	3022	3074392	70.01
SPCL	SM	08-Oct-2024	210.15	215.00	247.80	207.50	235.60	238.95	228.74	282000	645.04	227	177600	62.98
SPECIALITY	EQ	08-Oct-2024	163.33	161.20	169.00	160.82	167.40	167.12	165.73	56381	93.44	879	29825	52.90
SPECTRUM	SM	08-Oct-2024	1567.90	1579.40	1609.90	1418.00	1599.95	1597.45	1508.63	4750	71.66	29	4000	84.21
SPECTSTM	SM	08-Oct-2024	147.25	149.60	152.00	146.50	149.00	148.65	148.88	49600	73.84	58	45600	91.94
SPENCERS	EQ	08-Oct-2024	94.22	94.20	101.70	93.18	101.64	101.18	98.89	583296	576.82	5196	191965	32.91
SPIC	EQ	08-Oct-2024	80.50	80.10	83.23	79.54	83.23	82.84	81.64	672469	548.99	8103	201716	30.00
SPLIL	EQ	08-Oct-2024	55.94	56.79	58.00	56.70	57.00	57.44	57.59	23609	13.60	238	15529	65.78
SPLPETRO	EQ	08-Oct-2024	781.80	775.00	782.90	759.50	766.00	763.40	768.45	132108	1015.19	4086	103775	78.55
SPMLINFRA	BE	08-Oct-2024	240.65	239.65	252.50	230.65	248.00	247.35	245.29	74413	182.53	526	-	-
SPORTKING	EQ	08-Oct-2024	108.79	110.40	119.40	110.40	119.35	118.77	115.55	776324	897.01	8389	359218	46.27
SPPPOLY	SM	08-Oct-2024	43.00	44.50	44.50	42.30	42.70	43.10	43.42	52000	22.58	20	20000	38.46
SPRL	ST	08-Oct-2024	158.85	150.90	150.90	150.90	150.90	150.90	150.90	4000	6.04	4	4000	100.00
SREEL	EQ	08-Oct-2024	266.75	268.10	277.70	266.00	277.70	274.10	272.92	5320	14.52	293	3510	65.98
SRF	EQ	08-Oct-2024	2307.80	2300.00	2345.00	2298.80	2337.00	2328.40	2327.30	314627	7322.33	22197	193073	61.37
SRGHFL	EQ	08-Oct-2024	323.15	323.15	360.00	322.00	340.20	343.25	348.62	13566	47.29	820	4189	30.88
SRHHYPOLTD	EQ	08-Oct-2024	769.85	768.80	809.00	736.15	772.00	769.40	776.78	140060	1087.96	5296	46125	32.93
SRIVASAVI	SM	08-Oct-2024	103.50	103.50	106.95	102.50	105.00	105.00	104.73	15000	15.71	15	9000	60.00
SRM	BE	08-Oct-2024	253.30	252.95	263.85	246.00	260.00	259.60	256.18	13756	35.24	250	-	-
SRPL	EQ	08-Oct-2024	1.11	1.00	1.20	1.00	1.20	1.19	1.15	1398395	16.04	893	898368	64.24
SSDL	EQ	08-Oct-2024	138.00	140.00	144.43	138.11	143.50	143.43	141.46	204750	289.64	4008	73231	35.77
SSEGL	SM	08-Oct-2024	394.10	370.05	433.45	354.70	426.95	424.40	392.41	284000	1114.44	269	138000	48.59
SSFL	SM	08-Oct-2024	344.00	346.90	346.90	331.30	332.00	334.65	339.98	23000	78.20	45	15500	67.39
SSWL	EQ	08-Oct-2024	206.85	206.85	213.10	204.63	213.00	211.48	208.06	184257	383.37	6383	90643	49.19
STANLEY	EQ	08-Oct-2024	455.25	440.00	455.00	439.20	455.00	450.70	447.86	181940	814.84	10533	97098	53.37
STAR	EQ	08-Oct-2024	1410.20	1390.00	1459.70	1386.10	1443.00	1443.80	1440.81	468014	6743.19	23175	355238	75.90
STARCEMENT	EQ	08-Oct-2024	208.96	209.05	211.65	205.67	210.99	210.91	209.71	259150	543.47	7675	101413	39.13
STARHEALTH	EQ	08-Oct-2024	571.70	573.00	573.00	561.25	567.20	570.80	566.78	879836	4986.77	32570	585246	66.52
STARPAPER	EQ	08-Oct-2024	216.68	215.01	219.79	210.00	218.78	218.91	215.63	24820	53.52	638	14766	59.49
STARTECK	EQ	08-Oct-2024	267.05	254.00	277.95	253.75	276.80	276.45	272.73	3787	10.33	132	1694	44.73
STCINDIA	EQ	08-Oct-2024	150.75	151.60	162.18	150.41	162.00	160.75	158.88	127239	202.16	3851	28361	22.29
STEELCAS	EQ	08-Oct-2024	747.40	751.80	789.75	741.95	749.90	750.75	762.11	18244	139.04	1869	8920	48.89
STEELCITY	EQ	08-Oct-2024	87.55	88.80	94.99	88.10	94.00	94.09	91.80	27106	24.88	709	14500	53.49
STEELXIND	EQ	08-Oct-2024	11.66	11.71	12.20	11.53	12.08	12.08	11.93	2831823	337.74	5446	949965	33.55
STEL	BE	08-Oct-2024	530.30	528.00	528.00	520.00	520.00	520.00	520.02	890	4.63	32	-	-
STERTOOLS	EQ	08-Oct-2024	532.95	535.45	609.50	535.45	582.80	576.85	583.25	840612	4902.88	24521	214708	25.54
STLTECH	EQ	08-Oct-2024	118.45	118.50	122.20	117.86	121.62	121.30	119.81	1065582	1276.66	9817	377548	35.43
STOVEKRAFT	EQ	08-Oct-2024	823.60	820.00	911.00	812.45	911.00	899.45	877.99	204489	1795.39	12355	87658	42.87
STYLAMIND	EQ	08-Oct-2024	2091.05	2062.30	2176.60	2060.70	2172.50	2157.80	2123.15	41251	875.82	11032	27665	67.07
STYLEBAAZA	EQ	08-Oct-2024	362.65	360.00	369.70	357.35	364.00	363.10	362.88	971989	3527.11	21070	473886	48.75
STYRENIX	EQ	08-Oct-2024	2368.50	2398.00	2447.85	2351.00	2430.00	2419.00	2411.23	33672	811.91	6645	18718	55.59
SUBEXLTD	EQ	08-Oct-2024	25.66	25.66	26.85	25.65	26.70	26.65	26.30	3646309	959.04	15892	1059554	29.06
SUBROS	EQ	08-Oct-2024	665.55	664.90	690.00	643.10	687.95	684.95	676.42	83993	568.15	7569	31226	37.18
SUDARSCHEM	EQ	08-Oct-2024	990.95	994.00	1038.25	972.25	1018.00	1013.70	1009.36	309384	3122.81	22479	152290	49.22
SUKHJITS	EQ	08-Oct-2024	518.80	515.05	539.05	515.05	539.00	531.85	528.80	12264	64.85	899	7279	59.35
SULA	EQ	08-Oct-2024	447.60	447.65	454.70	445.80	449.90	448.90	449.49	236350	1062.38	16502	130051	55.02
SUMEETINDS	BE	08-Oct-2024	4.55	4.64	4.64	4.64	4.64	4.64	4.64	489496	22.71	86	-	-
SUMICHEM	EQ	08-Oct-2024	521.65	518.00	552.45	518.00	550.60	548.05	536.04	492586	2640.47	19277	270789	54.97
SUMIT	BE	08-Oct-2024	138.58	131.70	141.29	131.65	134.51	136.47	133.76	89462	119.67	301	-	-
SUMMITSEC	EQ	08-Oct-2024	2497.70	2497.70	2658.85	2465.10	2611.00	2612.80	2586.20	6756	174.72	1602	2634	38.99
SUNCLAY	EQ	08-Oct-2024	2273.00	2271.25	2359.00	2251.95	2340.70	2347.95	2319.19	12662	293.66	1751	7617	60.16
SUNDARAM	EQ	08-Oct-2024	2.79	2.80	2.88	2.76	2.84	2.83	2.83	442290	12.53	799	309724	70.03
SUNDARMFIN	EQ	08-Oct-2024	5349.10	5300.00	5465.90	5280.05	5370.00	5369.35	5384.46	99419	5353.17	20883	54308	54.63
SUNDARMHLD	EQ	08-Oct-2024	316.15	320.00	360.95	315.05	343.80	339.85	336.48	271615	913.93	8251	97024	35.72
SUNDRMBRAK	BE	08-Oct-2024	957.35	957.30	957.35	930.00	935.00	938.40	943.32	418	3.94	81	-	-
SUNDRMFAST	EQ	08-Oct-2024	1418.85	1419.95	1450.00	1392.10	1450.00	1442.45	1429.13	113148	1617.04	16407	59519	52.60
SUNFLAG	EQ	08-Oct-2024	211.65	213.95	218.01	209.42	216.01	217.22	214.47	235742	505.60	3359	88787	37.66
SUNLITE	SM	08-Oct-2024	155.20	155.20	157.90	152.50	152.50	153.05	155.54	24000	37.33	19	22800	95.00
SUNPHARMA	EQ	08-Oct-2024	1905.25	1904.00	1921.45	1901.55	1916.00	1917.15	1916.24	2309881	44262.88	213338	1714451	74.22
SUNREST	SM	08-Oct-2024	62.00	61.50	62.80	59.00	62.80	62.80	61.47	9600	5.90	5	9600	100.00
SUNTECK	EQ	08-Oct-2024	548.40	547.00	563.50	540.10	563.50	561.40	551.97	148223	818.15	8301	51833	34.97
SUNTV	EQ	08-Oct-2024	794.90	791.85	814.00	786.05	797.90	799.05	796.55	346048	2756.45	16896	143073	41.34
SUPERHOUSE	EQ	08-Oct-2024	220.01	220.01	225.00	214.60	219.15	220.15	219.44	5267	11.56	225	2874	54.57
SUPERSPIN	BE	08-Oct-2024	10.74	10.58	11.27	10.20	10.79	10.64	10.51	86831	9.13	251	-	-
SUPRAJIT	EQ	08-Oct-2024	500.00	499.00	503.65	492.60	501.65	502.25	498.89	92568	461.81	8945	44251	47.80
SUPREMEENG	BE	08-Oct-2024	3.39	3.45	3.45	3.45	3.45	3.45	3.45	609931	21.04	452	-	-
SUPREMEIND	EQ	08-Oct-2024	5432.80	5447.00	5524.50	5295.90	5492.20	5437.35	5398.18	210649	11371.21	33653	102402	48.61
SUPREMEINF	BZ	08-Oct-2024	106.55	104.41	108.68	104.41	106.50	106.50	106.10	269858	286.32	123	-	-
SUPREMEPWR	SM	08-Oct-2024	232.05	225.05	243.00	221.15	243.00	240.15	231.48	125000	289.35	121	60000	48.00
SUPRIYA	EQ	08-Oct-2024	535.90	527.00	569.95	527.00	566.30	567.45	557.53	315746	1760.39	23137	109566	34.70
SURAJEST	EQ	08-Oct-2024	714.40	701.00	747.80	678.70	725.20	723.65	697.74	122470	854.53	1947	82555	67.41
SURAJLTD	BE	08-Oct-2024	435.00	435.50	440.00	435.00	435.00	435.00	436.55	7079	30.90	32	-	-
SURANASOL	BE	08-Oct-2024	59.00	56.05	56.05	56.05	56.05	56.05	56.05	77008	43.16	1176	-	-
SURANAT&P	EQ	08-Oct-2024	21.13	20.89	22.18	20.07	22.18	22.18	21.15	220861	46.72	1393	126497	57.27
SURANI	SM	08-Oct-2024	270.00	265.00	278.75	265.00	278.70	278.70	273.11	800	2.18	4	600	75.00
SURYALAXMI	EQ	08-Oct-2024	82.14	80.15	86.99	80.15	86.60	85.93	84.49	27251	23.02	400	18241	66.94
SURYAROSNI	EQ	08-Oct-2024	686.50	678.00	717.00	663.30	713.00	712.95	695.93	267252	1859.89	18200	108396	40.56
SURYODAY	EQ	08-Oct-2024	165.11	166.69	173.82	164.61	172.80	173.01	170.28	283462	482.68	8660	139187	49.10
SUTLEJTEX	EQ	08-Oct-2024	61.43	62.35	64.12	61.66	63.99	63.80	63.12	149619	94.44	1779	56876	38.01
SUULD	BE	08-Oct-2024	4.78	4.76	4.97	4.75	4.93	4.88	4.85	48385	2.35	153	-	-
SUVEN	EQ	08-Oct-2024	134.70	134.71	142.00	126.02	141.61	140.89	136.47	253694	346.23	3594	92268	36.37
SUVENPHAR	EQ	08-Oct-2024	1160.50	1162.25	1199.85	1162.25	1190.00	1190.75	1189.67	431696	5135.75	14479	354800	82.19
SUVIDHAA	EQ	08-Oct-2024	5.07	4.80	5.35	4.80	5.25	5.29	5.16	190755	9.83	732	119434	62.61
SUYOG	EQ	08-Oct-2024	1521.25	1539.80	1600.10	1486.35	1587.00	1591.60	1544.60	24307	375.45	2481	13632	56.08
SUZLON	EQ	08-Oct-2024	70.93	68.10	74.20	66.10	73.88	73.64	71.30	135896990	96896.58	362017	61857622	45.52
SVLL	EQ	08-Oct-2024	315.10	321.45	321.45	302.60	309.00	309.20	309.18	3399	10.51	66	3366	99.03
SVPGLOB	EQ	08-Oct-2024	6.77	6.72	6.99	6.51	6.97	6.84	6.70	167513	11.22	386	71149	42.47
SWANENERGY	EQ	08-Oct-2024	518.70	515.00	555.00	509.55	550.90	547.50	529.12	1975313	10451.87	59393	638049	32.30
SWARAJ	SM	08-Oct-2024	271.90	271.90	275.00	262.50	275.00	275.00	268.02	16000	42.88	16	12000	75.00
SWARAJENG	EQ	08-Oct-2024	2984.25	2999.20	3079.15	2962.00	3069.90	3068.30	3033.86	6503	197.29	1989	3756	57.76
SWASTIK	SM	08-Oct-2024	61.20	63.45	63.45	63.25	63.25	63.25	63.35	2400	1.52	2	2400	100.00
SWELECTES	EQ	08-Oct-2024	1095.70	1080.00	1197.95	1080.00	1185.45	1189.05	1155.12	79869	922.58	7749	25431	31.84
SWSOLAR	EQ	08-Oct-2024	519.30	519.30	542.20	504.05	537.10	535.30	530.06	3031822	16070.62	42065	1470052	48.49
SYLVANPLY	SM	08-Oct-2024	87.00	91.50	92.00	91.50	91.50	91.50	91.75	8000	7.34	4	6000	75.00
SYMPHONY	EQ	08-Oct-2024	1604.40	1600.00	1702.65	1600.00	1695.00	1685.45	1679.45	359967	6045.47	50131	165048	45.85
SYNCOMF	EQ	08-Oct-2024	19.56	19.45	21.51	19.05	21.51	21.51	20.91	7150148	1494.79	16202	2751501	38.48
SYNGENE	EQ	08-Oct-2024	869.30	870.35	881.00	862.50	879.00	876.95	875.19	214204	1874.69	15152	83635	39.04
SYNOPTICS	SM	08-Oct-2024	117.30	117.55	119.55	117.55	119.55	119.55	117.97	3000	3.54	5	2400	80.00
SYRMA	EQ	08-Oct-2024	408.95	410.10	413.05	402.00	407.95	407.60	407.80	372772	1520.16	19246	188150	50.47
SYSTANGO	SM	08-Oct-2024	235.90	235.90	242.70	235.90	240.00	239.35	239.13	18800	44.96	42	14800	78.72
TAC	SM	08-Oct-2024	686.85	652.50	657.00	652.50	652.50	652.50	652.76	34800	227.16	25	34800	100.00
TAINWALCHM	EQ	08-Oct-2024	251.31	285.99	296.00	273.22	278.25	279.21	286.26	533119	1526.13	12284	85988	16.13
TAJGVK	EQ	08-Oct-2024	289.40	290.10	302.40	286.30	300.00	299.95	297.53	90737	269.97	2872	44692	49.25
TAKE	EQ	08-Oct-2024	18.56	18.85	19.50	18.66	19.45	19.37	19.03	228134	43.42	1017	145409	63.74
TALBROAUTO	EQ	08-Oct-2024	301.80	301.80	325.00	299.00	323.00	321.55	312.15	94345	294.50	3610	55536	58.86
TANLA	EQ	08-Oct-2024	853.75	852.55	863.00	850.90	860.90	856.65	856.11	325695	2788.30	23840	135742	41.68
TAPIFRUIT	SM	08-Oct-2024	112.65	116.00	116.00	116.00	116.00	116.00	116.00	750	0.87	1	750	100.00
TARACHAND	EQ	08-Oct-2024	348.40	350.00	368.40	344.55	366.95	365.45	358.14	9419	33.73	521	5654	60.03
TARAPUR	BE	08-Oct-2024	19.69	19.40	20.67	18.70	20.67	20.67	19.52	96326	18.80	249	-	-
TARC	EQ	08-Oct-2024	252.80	249.40	263.00	240.20	262.05	261.35	250.74	859564	2155.25	4816	499872	58.15
TARIL	BE	08-Oct-2024	642.00	625.05	674.10	614.20	674.10	674.10	653.26	140057	914.94	6110	-	-
TARMAT	EQ	08-Oct-2024	79.18	81.50	81.50	79.80	81.45	81.33	80.65	15080	12.16	357	11552	76.60
TARSONS	EQ	08-Oct-2024	429.95	427.00	437.95	423.00	428.50	427.35	428.27	46515	199.21	3286	28732	61.77
TASTYBITE	EQ	08-Oct-2024	11802.75	11872.25	12376.50	11650.00	12210.00	12221.15	11955.38	5563	665.08	1918	2554	45.91
TATACHEM	EQ	08-Oct-2024	1077.65	1077.65	1104.45	1055.85	1087.05	1085.70	1083.45	1023319	11087.18	52061	154340	15.08
TATACOMM	EQ	08-Oct-2024	1980.00	1980.00	2024.00	1970.00	2005.00	2004.15	1999.67	266871	5336.54	20711	97712	36.61
TATACONSUM	EQ	08-Oct-2024	1111.40	1111.40	1124.40	1105.45	1123.90	1119.05	1114.53	1738272	19373.64	81862	1118189	64.33
TATAELXSI	EQ	08-Oct-2024	7430.65	7430.00	7599.00	7380.00	7560.00	7550.10	7518.90	113271	8516.73	25981	47224	41.69
TATAGOLD	EQ	08-Oct-2024	7.48	7.48	7.48	7.43	7.45	7.44	7.46	3964802	295.65	10020	2901129	73.17
TATAINVEST	EQ	08-Oct-2024	6432.35	6432.35	6549.90	6351.50	6549.90	6517.95	6487.56	26802	1738.80	8042	11428	42.64
TATAMOTORS	EQ	08-Oct-2024	927.85	916.00	924.80	893.85	924.80	919.80	909.63	21177886	192640.95	581422	10230363	48.31
TATAPOWER	EQ	08-Oct-2024	441.30	441.60	460.95	439.60	456.00	456.90	453.90	20651560	93738.14	239634	5904108	28.59
TATASTEEL	EQ	08-Oct-2024	164.36	163.00	163.59	156.70	159.89	159.52	159.07	74956764	119230.16	492897	31993673	42.68
TATATECH	EQ	08-Oct-2024	1025.85	1030.00	1048.55	1021.55	1042.45	1044.00	1036.25	977237	10126.59	41370	380020	38.89
TATSILV	EQ	08-Oct-2024	9.05	9.00	9.00	8.67	8.90	8.89	8.92	1093622	97.56	2734	915582	83.72
TATVA	EQ	08-Oct-2024	976.45	989.00	1043.00	983.45	1030.50	1012.20	1008.05	122551	1235.38	7474	38981	31.81
TBI	SM	08-Oct-2024	180.00	189.00	189.00	183.00	189.00	189.00	187.57	14400	27.01	12	14400	100.00
TBOTEK	EQ	08-Oct-2024	1687.00	1687.00	1719.00	1666.15	1708.05	1709.50	1698.30	12236	207.80	3074	5871	47.98
TBZ	EQ	08-Oct-2024	242.55	242.45	266.80	237.10	266.80	266.80	257.89	566405	1460.69	8149	202730	35.79
TCI	EQ	08-Oct-2024	1005.25	988.00	1043.90	955.10	1015.85	1024.45	1023.39	85649	876.53	3462	70037	81.77
TCIEXP	EQ	08-Oct-2024	1059.35	1043.45	1054.85	1015.00	1040.05	1036.05	1036.52	118159	1224.74	3997	102076	86.39
TCIFINANCE	BE	08-Oct-2024	13.67	13.39	13.39	13.39	13.39	13.39	13.39	2794	0.37	34	-	-
TCL	SM	08-Oct-2024	172.45	171.95	174.75	169.55	174.75	174.50	172.29	16800	28.94	20	12000	71.43
TCLCONS	BE	08-Oct-2024	38.58	38.58	38.58	37.80	38.00	38.00	38.29	2659	1.02	33	-	-
TCPLPACK	EQ	08-Oct-2024	3214.30	3214.30	3383.90	3190.10	3345.00	3372.20	3278.92	4373	143.39	1198	2284	52.23
TCS	EQ	08-Oct-2024	4272.85	4272.60	4279.40	4203.95	4259.40	4253.25	4239.02	1541867	65360.13	163898	904607	58.67
TDPOWERSYS	EQ	08-Oct-2024	384.15	381.25	390.25	372.20	390.20	386.85	383.05	618631	2369.67	52458	391005	63.20
TEAMLEASE	EQ	08-Oct-2024	2943.55	2922.00	3005.60	2902.30	2977.50	2985.15	2958.50	30643	906.57	3985	23532	76.79
TECH	EQ	08-Oct-2024	43.87	43.87	44.23	43.62	44.18	44.07	43.95	17777	7.81	196	11479	64.57
TECHERA	ST	08-Oct-2024	144.65	145.00	151.85	137.45	151.85	151.85	147.50	380800	561.68	159	347200	91.18
TECHIN	BZ	08-Oct-2024	53.12	52.05	52.10	52.05	52.10	52.10	52.05	1953	1.02	5	-	-
TECHLABS	SM	08-Oct-2024	836.00	801.50	816.95	794.20	794.20	796.45	800.09	40500	324.03	79	27000	66.67
TECHM	EQ	08-Oct-2024	1618.55	1625.00	1635.00	1603.60	1628.40	1629.10	1624.64	1311331	21304.45	74046	774705	59.08
TECHNOE	EQ	08-Oct-2024	1563.15	1531.00	1619.00	1520.00	1602.80	1604.80	1572.09	103570	1628.21	15139	49518	47.81
TECILCHEM	BE	08-Oct-2024	27.00	28.35	28.35	26.00	26.00	27.56	28.29	2825	0.80	39	-	-
TEGA	EQ	08-Oct-2024	1895.50	1890.00	1970.30	1835.95	1962.00	1960.85	1948.06	98054	1910.15	12001	57474	58.61
TEJASNET	EQ	08-Oct-2024	1116.25	1116.95	1194.70	1115.20	1186.00	1190.80	1159.22	387667	4493.92	30999	164070	42.32
TEMBO	BE	08-Oct-2024	480.80	471.20	471.20	471.20	471.20	471.20	471.20	6333	29.84	187	-	-
TERASOFT	EQ	08-Oct-2024	79.08	77.30	82.78	77.30	82.00	82.04	80.68	127073	102.52	1558	57512	45.26
TEXINFRA	EQ	08-Oct-2024	110.21	110.20	116.28	108.00	111.16	110.75	111.15	975288	1084.00	7157	345771	35.45
TEXMOPIPES	EQ	08-Oct-2024	69.66	69.51	72.00	68.50	70.82	71.40	70.43	55424	39.04	953	27610	49.82
TEXRAIL	EQ	08-Oct-2024	188.81	190.00	194.75	184.55	192.99	192.45	191.22	3231356	6179.04	80230	1309470	40.52
TFCILTD	EQ	08-Oct-2024	147.89	147.90	155.00	146.88	154.70	153.95	152.10	265114	403.24	3958	143090	53.97
TFL	BE	08-Oct-2024	32.49	30.90	33.99	30.86	33.98	33.02	31.33	19079	5.98	101	-	-
TGBHOTELS	EQ	08-Oct-2024	14.27	14.55	15.85	14.26	15.18	15.11	15.01	99514	14.94	664	58547	58.83
TGL	SM	08-Oct-2024	573.80	545.15	568.00	545.15	549.00	547.50	547.77	123600	677.05	92	86400	69.90
THANGAMAYL	EQ	08-Oct-2024	2238.15	2195.05	2352.60	2195.05	2339.15	2326.05	2297.04	48735	1119.46	8279	16984	34.85
THEINVEST	EQ	08-Oct-2024	195.42	192.00	199.98	187.60	193.98	194.02	193.77	7813	15.14	169	5659	72.43
THEJO	EQ	08-Oct-2024	2453.20	2471.00	2525.00	2430.00	2480.20	2491.75	2479.10	7144	177.11	1181	4123	57.71
THEMISMED	EQ	08-Oct-2024	254.15	252.00	267.55	252.00	266.00	265.20	262.62	135431	355.67	2690	46548	34.37
THERMAX	EQ	08-Oct-2024	5087.55	5090.00	5230.00	4946.30	5193.35	5085.30	5052.04	114998	5809.75	20680	81456	70.83
THESL	ST	08-Oct-2024	51.45	48.90	48.90	48.90	48.90	48.90	48.90	24000	11.74	8	24000	100.00
THOMASCOOK	EQ	08-Oct-2024	185.32	185.00	196.15	182.99	193.60	194.00	188.52	861330	1623.74	11099	635873	73.82
THOMASCOTT	EQ	08-Oct-2024	227.16	219.01	234.99	215.80	215.80	215.80	216.53	85212	184.51	563	58754	68.95
THYROCARE	EQ	08-Oct-2024	786.60	786.00	825.00	775.55	823.50	822.60	810.67	24335	197.28	2252	16393	67.36
TI	EQ	08-Oct-2024	281.80	281.80	304.80	278.20	303.80	303.55	296.34	1642838	4868.42	37625	536523	32.66
TIDEWATER	EQ	08-Oct-2024	2053.75	2053.75	2140.40	2042.30	2140.40	2129.50	2107.11	20146	424.50	5038	8920	44.28
TIIL	EQ	08-Oct-2024	3000.90	2955.90	3073.90	2955.10	3073.90	3066.85	3037.84	10873	330.30	2899	5737	52.76
TIINDIA	EQ	08-Oct-2024	4022.60	4022.60	4080.00	3965.30	4057.90	4055.75	4030.36	189063	7619.92	21272	124145	65.66
TIJARIA	BE	08-Oct-2024	12.13	11.52	12.41	11.52	12.30	12.24	11.96	37383	4.47	110	-	-
TIL	EQ	08-Oct-2024	312.10	299.00	310.00	296.50	307.85	307.35	302.55	55340	167.43	339	34875	63.02
TIMESCAN	SM	08-Oct-2024	87.20	83.00	84.00	82.85	84.00	84.00	83.45	8000	6.68	4	8000	100.00
TIMESGTY	EQ	08-Oct-2024	131.42	126.05	132.50	124.84	127.00	130.13	127.29	37364	47.56	1105	22229	59.49
TIMETECHNO	EQ	08-Oct-2024	362.10	361.05	386.70	357.65	386.00	384.60	375.31	1279277	4801.32	29616	341782	26.72
TIMKEN	EQ	08-Oct-2024	3600.10	3619.00	3672.00	3576.00	3587.00	3591.05	3604.40	31897	1149.70	8470	17549	55.02
TIPSFILMS	EQ	08-Oct-2024	614.70	614.45	676.10	589.70	645.00	643.00	641.32	11362	72.87	1002	5460	48.05
TIPSMUSIC	EQ	08-Oct-2024	706.10	706.10	759.95	706.10	758.50	750.05	737.65	718776	5302.06	31742	445111	61.93
TIRUMALCHM	EQ	08-Oct-2024	304.15	306.00	317.40	304.25	316.00	315.50	312.25	142094	443.69	6232	54511	38.36
TIRUPATIFL	BE	08-Oct-2024	30.56	29.94	29.94	29.94	29.94	29.94	29.94	148420	44.44	591	-	-
TITAGARH	EQ	08-Oct-2024	1071.65	1055.45	1118.90	1048.70	1113.50	1111.10	1095.30	2488774	27259.59	101370	896345	36.02
TITAN	EQ	08-Oct-2024	3589.25	3589.25	3595.00	3480.00	3504.90	3493.35	3523.16	1360120	47919.19	126793	688753	50.64
TMB	EQ	08-Oct-2024	444.95	444.00	455.00	438.05	449.55	448.50	446.90	169007	755.28	8452	84162	49.80
TNIDETF	EQ	08-Oct-2024	95.99	95.26	98.00	95.19	97.22	97.61	96.74	155091	150.03	866	149805	96.59
TNPETRO	EQ	08-Oct-2024	85.44	86.16	88.55	85.05	88.00	88.13	87.52	167473	146.57	2082	95081	56.77
TNPL	EQ	08-Oct-2024	201.02	201.50	202.75	198.31	201.00	200.96	200.99	133968	269.27	3146	93961	70.14
TNTELE	EQ	08-Oct-2024	9.97	9.90	10.45	9.48	10.35	10.20	10.01	19892	1.99	190	13468	67.71
TOKYOPLAST	EQ	08-Oct-2024	116.18	114.00	121.98	112.50	121.98	121.98	117.37	7429	8.72	169	5360	72.15
TOLINS	EQ	08-Oct-2024	186.34	182.48	188.01	182.48	184.50	184.91	184.63	202860	374.55	8896	92267	45.48
TOP100CASE	EQ	08-Oct-2024	10.80	10.93	10.99	10.59	10.75	10.74	10.72	888510	95.22	1463	724784	81.57
TOP10ADD	EQ	08-Oct-2024	97.54	97.51	97.54	94.00	95.60	95.51	95.57	501774	479.52	901	480644	95.79
TORNTPHARM	EQ	08-Oct-2024	3405.10	3415.00	3538.00	3380.90	3537.00	3517.45	3469.16	256690	8904.98	36313	131125	51.08
TORNTPOWER	EQ	08-Oct-2024	1799.45	1794.60	1821.95	1753.70	1817.95	1816.65	1805.52	508863	9187.64	45888	237993	46.77
TOTAL	EQ	08-Oct-2024	83.93	79.73	86.95	79.73	82.92	83.38	81.74	19423	15.88	316	14922	76.83
TOUCHWOOD	EQ	08-Oct-2024	151.57	151.57	158.00	144.01	150.00	150.29	153.97	1174	1.81	56	1050	89.44
TPHQ	BE	08-Oct-2024	1.30	1.27	1.35	1.25	1.35	1.34	1.28	1119629	14.36	1315	-	-
TPLPLASTEH	BE	08-Oct-2024	97.83	97.82	102.72	95.00	100.10	101.20	99.70	42443	42.32	672	-	-
TRACXN	EQ	08-Oct-2024	83.18	82.00	86.70	82.00	86.21	85.76	84.90	382260	324.53	3538	208416	54.52
TRANSTEEL	SM	08-Oct-2024	62.20	61.20	63.00	61.20	62.30	62.75	62.25	22000	13.70	11	14000	63.64
TRANSWIND	SM	08-Oct-2024	27.05	28.40	28.40	28.40	28.40	28.40	28.40	8000	2.27	2	8000	100.00
TREEHOUSE	BE	08-Oct-2024	16.53	16.00	17.20	15.70	16.83	16.81	16.72	17048	2.85	92	-	-
TREJHARA	BE	08-Oct-2024	251.20	249.85	263.75	249.00	263.75	263.75	262.18	28119	73.72	168	-	-
TREL	EQ	08-Oct-2024	41.13	40.50	42.95	40.50	42.85	42.44	42.11	266918	112.39	1801	135822	50.89
TRENT	EQ	08-Oct-2024	7449.50	7520.00	8073.40	7451.00	8042.00	8041.95	7875.22	2278240	179416.37	202459	1148358	50.41
TRF	EQ	08-Oct-2024	458.40	460.00	474.00	457.95	463.25	462.10	462.89	12175	56.36	771	7542	61.95
TRIDENT	EQ	08-Oct-2024	34.14	34.00	35.10	33.86	35.04	34.98	34.61	5712367	1977.17	33912	2082377	36.45
TRIDHYA	SM	08-Oct-2024	33.00	33.20	34.00	33.10	34.00	34.00	33.43	9000	3.01	3	9000	100.00
TRIGYN	EQ	08-Oct-2024	116.68	116.68	121.47	114.95	118.90	119.04	118.85	73545	87.41	1250	34239	46.56
TRITURBINE	EQ	08-Oct-2024	658.65	658.00	737.80	655.55	728.30	731.20	714.32	3984025	28458.71	160628	741892	18.62
TRIVENI	EQ	08-Oct-2024	434.80	433.50	454.80	430.10	451.00	452.90	446.89	679118	3034.89	23982	190288	28.02
TROM	SM	08-Oct-2024	202.00	195.00	208.90	195.00	206.00	204.75	203.40	13200	26.85	11	9600	72.73
TRU	BE	08-Oct-2024	28.08	27.00	27.79	26.67	26.67	26.67	26.70	182465	48.71	737	-	-
TRUST	SM	08-Oct-2024	202.00	200.00	207.50	197.00	201.10	199.90	201.70	48000	96.82	39	40800	85.00
TTKHLTCARE	EQ	08-Oct-2024	1587.00	1586.95	1619.95	1581.10	1619.95	1603.45	1596.06	3379	53.93	494	1500	44.39
TTKPRESTIG	EQ	08-Oct-2024	893.75	897.80	907.55	875.65	880.35	878.70	886.95	69786	618.96	7212	34603	49.58
TTL	EQ	08-Oct-2024	109.83	109.00	116.98	107.45	115.24	115.59	112.69	12377	13.95	390	6354	51.34
TTML	EQ	08-Oct-2024	77.10	77.00	79.99	75.91	79.95	79.54	78.53	3903990	3065.79	28917	960961	24.61
TUNWAL	SM	08-Oct-2024	43.30	43.30	45.80	42.00	45.00	45.00	44.19	120000	53.03	58	74000	61.67
TV18BRDCST	EQ	08-Oct-2024	40.59	40.80	41.59	40.22	41.40	41.19	41.11	9905343	4072.17	43666	4890155	49.37
TVSELECT	BE	08-Oct-2024	382.85	366.25	400.00	366.00	391.00	392.30	385.97	11588	44.73	503	-	-
TVSHLTD	EQ	08-Oct-2024	12641.10	12641.05	13166.00	12400.35	13000.00	12998.20	12909.44	7595	980.47	3085	4363	57.45
TVSMOTOR	EQ	08-Oct-2024	2637.85	2624.50	2747.35	2621.45	2745.20	2740.55	2695.96	1114457	30045.33	64062	594291	53.33
TVSSCS	EQ	08-Oct-2024	186.75	185.55	193.35	185.50	192.00	192.81	190.59	572307	1090.77	14479	259614	45.36
TVSSRICHAK	EQ	08-Oct-2024	3965.10	3978.00	4124.65	3953.15	4100.00	4103.70	4049.76	3321	134.49	892	1808	54.44
TVTODAY	EQ	08-Oct-2024	220.66	220.65	227.70	217.00	225.00	225.29	223.60	190928	426.91	5549	89750	47.01
TVVISION	BE	08-Oct-2024	15.01	15.29	15.31	15.29	15.31	15.31	15.30	28033	4.29	51	-	-
UBL	EQ	08-Oct-2024	2068.10	2062.00	2125.00	2050.00	2125.00	2117.15	2095.57	145649	3052.17	18562	65806	45.18
UCAL	EQ	08-Oct-2024	173.97	180.80	182.50	173.92	182.49	181.81	178.26	29805	53.13	796	11758	39.45
UCL	SM	08-Oct-2024	65.00	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
UCOBANK	EQ	08-Oct-2024	44.56	44.72	45.77	44.16	45.59	45.43	45.10	4286385	1933.18	20849	1123678	26.22
UDAICEMENT	EQ	08-Oct-2024	30.81	30.81	31.17	30.38	31.15	31.03	30.89	414360	128.01	2524	234959	56.70
UDS	EQ	08-Oct-2024	358.95	359.80	377.45	351.00	377.00	375.85	370.94	319641	1185.67	6410	158381	49.55
UEL	BE	08-Oct-2024	612.55	643.15	643.15	643.15	643.15	643.15	643.15	145	0.93	49	-	-
UFLEX	EQ	08-Oct-2024	662.50	667.80	685.00	656.20	680.95	677.60	674.86	66856	451.19	5736	31521	47.15
UFO	EQ	08-Oct-2024	127.67	127.99	129.25	124.00	127.53	127.28	126.84	242361	307.41	3235	113395	46.79
UGARSUGAR	EQ	08-Oct-2024	80.84	81.54	84.61	80.31	84.60	84.04	82.73	318863	263.80	2829	119551	37.49
UGROCAP	EQ	08-Oct-2024	234.00	233.50	245.85	231.85	238.90	238.20	238.41	260797	621.76	5001	115289	44.21
UJJIVANSFB	EQ	08-Oct-2024	39.56	39.80	40.88	39.20	40.85	40.78	40.29	8308515	3347.68	32759	4257322	51.24
ULTRACEMCO	EQ	08-Oct-2024	11230.35	11231.00	11475.00	11231.00	11370.00	11389.80	11396.14	447220	50965.83	58184	309672	69.24
UMA	SM	08-Oct-2024	33.60	35.40	35.40	35.40	35.40	35.40	35.40	4000	1.42	1	4000	100.00
UMAEXPORTS	BE	08-Oct-2024	106.59	104.00	110.00	102.00	109.00	108.96	107.03	26241	28.09	322	-	-
UMANGDAIRY	BE	08-Oct-2024	96.08	96.08	96.08	96.08	96.08	96.08	96.08	3886	3.73	83	-	-
UMESLTD	BE	08-Oct-2024	6.55	6.65	6.65	6.22	6.50	6.47	6.42	13046	0.84	96	-	-
UNICHEMLAB	EQ	08-Oct-2024	622.85	619.60	656.90	617.60	638.00	644.85	642.93	20989	134.94	1312	8727	41.58
UNIDT	EQ	08-Oct-2024	232.50	235.00	235.95	227.55	234.95	234.65	233.56	13819	32.28	528	8416	60.90
UNIECOM	EQ	08-Oct-2024	196.22	195.10	212.00	195.00	206.81	206.35	204.55	1190655	2435.44	22233	347076	29.15
UNIENTER	EQ	08-Oct-2024	160.92	156.70	165.45	156.70	162.00	162.63	161.86	15485	25.06	724	8070	52.11
UNIHEALTH	SM	08-Oct-2024	154.25	151.70	151.70	151.70	151.70	151.70	151.70	1000	1.52	1	1000	100.00
UNIINFO	EQ	08-Oct-2024	36.91	39.00	39.01	36.33	37.50	37.49	37.33	26242	9.80	514	13481	51.37
UNILEX	ST	08-Oct-2024	80.20	76.20	80.30	76.20	79.00	79.00	77.97	32000	24.95	20	30400	95.00
UNIONBANK	EQ	08-Oct-2024	114.04	113.51	114.90	112.90	114.90	114.56	114.04	7239203	8255.47	42916	3371910	46.58
UNIPARTS	EQ	08-Oct-2024	447.90	449.80	469.90	449.75	458.15	457.15	457.45	65536	299.79	5642	34030	51.93
UNITDSPR	EQ	08-Oct-2024	1506.30	1495.10	1531.00	1491.75	1530.95	1519.00	1514.64	1607560	24348.79	69430	1121679	69.78
UNITECH	BZ	08-Oct-2024	11.23	10.99	11.79	10.85	11.79	11.79	11.60	7920972	918.90	2956	-	-
UNITEDPOLY	BE	08-Oct-2024	124.38	120.00	128.00	120.00	125.00	125.17	123.44	8216	10.14	86	-	-
UNITEDTEA	EQ	08-Oct-2024	446.25	432.30	479.70	432.30	448.00	448.50	455.26	25942	118.10	1157	13420	51.73
UNIVASTU	EQ	08-Oct-2024	203.63	204.32	209.55	204.32	207.78	207.15	207.12	9697	20.08	209	6971	71.89
UNIVCABLES	EQ	08-Oct-2024	618.25	618.25	634.70	607.20	633.45	633.10	624.45	22998	143.61	1879	11111	48.31
UNIVPHOTO	EQ	08-Oct-2024	374.05	370.05	381.25	360.00	368.75	366.80	365.56	2840	10.38	357	1804	63.52
UNOMINDA	EQ	08-Oct-2024	992.80	990.45	997.20	966.00	993.15	994.00	983.11	1280472	12588.44	89434	709584	55.42
UPL	EQ	08-Oct-2024	580.30	577.70	585.55	573.35	578.00	576.80	579.15	3035568	17580.39	62653	567843	18.71
URAVI	BE	08-Oct-2024	392.75	395.00	395.00	373.15	391.00	391.00	381.13	2206	8.41	43	-	-
URBAN	SM	08-Oct-2024	401.50	390.00	406.00	370.05	406.00	406.00	388.46	14000	54.38	34	10400	74.29
URJA	EQ	08-Oct-2024	19.51	19.35	20.35	19.03	20.30	20.23	19.85	3617177	718.00	13106	1279081	35.36
USASEEDS	SM	08-Oct-2024	250.00	255.00	260.00	255.00	260.00	260.00	258.30	900	2.32	3	600	66.67
USHAMART	EQ	08-Oct-2024	339.15	339.15	347.50	334.40	345.30	345.55	342.83	408822	1401.55	16144	205386	50.24
USK	BE	08-Oct-2024	56.65	55.51	55.70	55.51	55.70	55.70	55.58	26236	14.58	240	-	-
UTIAMC	EQ	08-Oct-2024	1201.55	1210.50	1212.25	1160.40	1201.00	1198.45	1186.42	405342	4809.06	41785	242488	59.82
UTIBANKETF	EQ	08-Oct-2024	51.96	52.48	52.50	51.50	52.42	52.30	52.32	162289	84.90	884	144952	89.32
UTINEXT50	EQ	08-Oct-2024	79.22	79.19	80.21	77.03	79.50	79.48	78.44	160350	125.78	1718	131433	81.97
UTINIFTETF	EQ	08-Oct-2024	270.37	271.04	272.68	269.25	271.48	272.05	271.47	5809342	15770.89	1413	5558317	95.68
UTISENSETF	EQ	08-Oct-2024	891.87	890.99	891.87	880.51	891.00	888.51	888.82	52088	462.97	213	51721	99.30
UTISXN50	EQ	08-Oct-2024	90.64	88.37	91.43	88.37	91.13	91.07	90.31	5585	5.04	172	3635	65.09
UTKARSHBNK	EQ	08-Oct-2024	45.03	45.00	45.29	44.32	45.11	45.14	45.00	1021353	459.58	7990	470750	46.09
UTSSAV	SM	08-Oct-2024	184.60	184.75	195.00	184.70	194.05	194.05	190.92	105600	201.61	83	62400	59.09
UTTAMSUGAR	EQ	08-Oct-2024	356.45	351.50	368.70	350.00	363.20	364.55	357.30	312993	1118.34	6636	105379	33.67
UYFINCORP	EQ	08-Oct-2024	29.10	29.01	34.92	28.50	30.24	29.89	31.00	2019516	626.00	8979	665649	32.96
V2RETAIL	BE	08-Oct-2024	1307.70	1281.00	1373.05	1246.20	1373.05	1373.05	1332.86	83525	1113.27	1543	-	-
VADILALIND	EQ	08-Oct-2024	3705.90	3705.90	3883.35	3700.00	3874.00	3870.80	3829.13	10827	414.58	1793	6140	56.71
VAIBHAVGBL	EQ	08-Oct-2024	292.35	293.00	303.00	290.30	302.50	301.10	297.97	400446	1193.21	14894	186515	46.58
VAISHALI	EQ	08-Oct-2024	192.02	194.00	194.00	189.91	192.68	192.15	192.43	88940	171.15	1428	60700	68.25
VAKRANGEE	EQ	08-Oct-2024	27.64	27.65	29.02	26.82	29.02	29.02	28.40	18009927	5114.69	20791	6256033	34.74
VALIANTLAB	EQ	08-Oct-2024	112.81	111.00	116.30	110.20	114.50	114.19	114.72	44195	50.70	1174	23272	52.66
VALIANTORG	EQ	08-Oct-2024	390.85	395.00	404.40	386.35	403.00	402.50	396.51	44161	175.10	1753	24769	56.09
VARDHACRLC	EQ	08-Oct-2024	57.47	57.75	58.38	57.01	57.90	57.76	57.63	31549	18.18	441	19098	60.53
VARDMNPOLY	BE	08-Oct-2024	12.83	12.57	12.57	12.57	12.57	12.57	12.57	26092	3.28	54	-	-
VARROC	EQ	08-Oct-2024	561.65	561.65	572.80	549.00	571.95	570.40	566.13	154487	874.59	9933	62040	40.16
VASCONEQ	EQ	08-Oct-2024	58.71	59.06	60.45	58.00	59.40	59.12	59.44	865850	514.62	4454	363359	41.97
VASWANI	BE	08-Oct-2024	62.22	59.10	59.10	59.10	59.10	59.10	59.10	21460	12.68	210	-	-
VBL	EQ	08-Oct-2024	542.05	540.30	594.95	536.85	591.00	590.00	576.52	19393475	111807.37	379773	7927291	40.88
VCL	BE	08-Oct-2024	0.80	0.84	0.84	0.78	0.84	0.83	0.83	266997	2.21	207	-	-
VDEAL	SM	08-Oct-2024	139.95	132.10	152.35	132.10	149.00	147.60	144.85	22800	33.03	19	20400	89.47
VEDL	EQ	08-Oct-2024	500.30	500.30	503.70	484.60	497.80	497.45	495.91	13145961	65192.69	151726	4478521	34.07
VEEKAYEM	ST	08-Oct-2024	311.60	296.05	319.90	296.05	319.90	319.80	305.83	12500	38.23	20	12500	100.00
VENKEYS	EQ	08-Oct-2024	1878.00	1892.00	1916.95	1854.05	1915.75	1909.10	1897.80	49185	933.43	5781	23783	48.35
VENUSPIPES	EQ	08-Oct-2024	2037.10	2029.95	2034.75	1970.15	2018.00	2015.30	2014.21	62788	1264.68	11688	37383	59.54
VENUSREM	EQ	08-Oct-2024	316.90	323.00	330.00	316.45	330.00	328.15	325.66	13608	44.32	656	7550	55.48
VERANDA	EQ	08-Oct-2024	283.55	282.90	283.40	269.40	271.10	273.50	273.73	111644	305.61	879	92256	82.63
VERITAAS	SM	08-Oct-2024	146.00	145.95	145.95	136.50	137.00	137.00	139.99	4800	6.72	4	3600	75.00
VERTEXPLUS	SM	08-Oct-2024	123.70	117.55	117.55	117.55	117.55	117.55	117.55	1200	1.41	2	1200	100.00
VERTOZ	EQ	08-Oct-2024	26.14	24.83	24.83	24.83	24.83	24.83	24.83	1105415	274.47	2611	1105415	100.00
VESUVIUS	EQ	08-Oct-2024	5066.80	5100.00	5240.00	4971.10	5225.00	5225.15	5141.38	15622	803.19	5121	7634	48.87
VETO	BE	08-Oct-2024	136.47	137.39	141.50	130.10	141.00	139.28	136.38	38331	52.28	618	-	-
VGUARD	EQ	08-Oct-2024	436.25	436.00	445.55	426.25	443.00	442.85	441.20	542871	2395.13	26539	297899	54.87
VHL	EQ	08-Oct-2024	3897.85	3852.00	3984.00	3852.00	3960.00	3967.10	3953.09	1402	55.42	290	1062	75.75
VHLTD	BE	08-Oct-2024	124.40	120.10	125.00	118.30	125.00	121.47	120.43	2393	2.88	48	-	-
VIAZ	SM	08-Oct-2024	64.70	61.50	63.00	61.50	63.00	63.00	61.56	134000	82.49	40	130000	97.01
VIDHIING	EQ	08-Oct-2024	462.05	457.25	475.35	456.95	473.65	473.35	469.28	18349	86.11	1109	8501	46.33
VIESL	SM	08-Oct-2024	165.35	162.10	172.00	162.10	163.80	164.50	166.90	78400	130.85	89	56000	71.43
VIJAYA	EQ	08-Oct-2024	982.55	973.00	985.00	946.50	947.90	947.80	958.99	395547	3793.25	26638	266700	67.43
VIJIFIN	BE	08-Oct-2024	2.60	2.47	2.72	2.47	2.68	2.62	2.60	125922	3.27	205	-	-
VIKASECO	EQ	08-Oct-2024	3.42	3.41	3.56	3.35	3.55	3.51	3.47	8243401	285.78	4383	2923836	35.47
VIKASLIFE	EQ	08-Oct-2024	4.46	4.46	4.64	4.35	4.55	4.56	4.52	4713544	213.03	6888	2460394	52.20
VILAS	SM	08-Oct-2024	380.50	380.50	399.50	370.00	399.50	399.50	391.85	49000	192.01	36	45000	91.84
VILINBIO	SM	08-Oct-2024	22.40	20.05	20.05	20.05	20.05	20.05	20.05	4000	0.80	1	4000	100.00
VIMTALABS	EQ	08-Oct-2024	515.80	517.50	538.15	503.05	536.15	534.65	527.81	43271	228.39	2482	26476	61.19
VINATIORGA	EQ	08-Oct-2024	1940.60	1925.10	1995.45	1924.30	1991.10	1978.45	1964.38	28195	553.86	4251	14138	50.14
VINDHYATEL	EQ	08-Oct-2024	2235.05	2270.00	2270.00	2114.00	2154.80	2135.80	2155.70	60424	1302.56	7983	41525	68.72
VINEETLAB	EQ	08-Oct-2024	54.00	54.50	56.30	53.02	56.30	55.96	54.90	10390	5.70	351	7031	67.67
VINNY	BE	08-Oct-2024	2.56	2.43	2.43	2.43	2.43	2.43	2.43	1202149	29.21	1373	-	-
VINSYS	SM	08-Oct-2024	360.00	360.00	375.00	351.15	361.05	366.00	367.25	10000	36.73	17	9500	95.00
VINYAS	SM	08-Oct-2024	679.10	645.15	695.00	645.15	677.05	681.05	663.92	11800	78.34	47	8200	69.49
VINYLINDIA	EQ	08-Oct-2024	367.75	374.60	385.00	363.95	384.50	381.80	374.98	28245	105.91	1269	14960	52.97
VIPCLOTHNG	BE	08-Oct-2024	42.33	41.48	43.17	41.48	43.17	43.17	42.56	90032	38.32	120	-	-
VIPIND	EQ	08-Oct-2024	526.80	526.80	545.50	521.80	543.85	543.50	536.11	1336792	7166.73	35369	318621	23.83
VIPULLTD	BE	08-Oct-2024	37.90	36.00	37.60	36.00	36.00	36.00	36.00	356402	128.32	623	-	-
VIRINCHI	EQ	08-Oct-2024	31.19	31.00	32.48	31.00	32.00	31.82	31.59	297061	93.83	1513	175264	59.00
VISAKAIND	EQ	08-Oct-2024	102.95	103.00	110.00	100.00	103.80	104.33	105.68	571768	604.24	4575	150707	26.36
VISAMAN	SM	08-Oct-2024	40.05	42.95	43.05	42.95	43.00	43.00	43.00	69000	29.67	16	69000	100.00
VISHNU	EQ	08-Oct-2024	401.10	398.00	421.00	394.00	417.00	416.45	410.01	72727	298.19	2308	40487	55.67
VISHNUINFR	SM	08-Oct-2024	304.85	295.00	302.50	285.00	296.20	296.20	295.74	12000	35.49	23	10000	83.33
VISHWARAJ	EQ	08-Oct-2024	17.74	17.82	18.90	17.81	18.67	18.75	18.41	2497699	459.73	4742	978999	39.20
VITAL	SM	08-Oct-2024	72.80	74.00	74.00	72.55	73.90	73.90	73.45	9600	7.05	8	8400	87.50
VIVIANA	SM	08-Oct-2024	774.50	750.00	799.00	740.00	799.00	799.00	777.30	5000	38.87	8	2500	50.00
VIVIDHA	EQ	08-Oct-2024	1.04	1.06	1.09	1.04	1.07	1.06	1.07	715569	7.63	651	410407	57.35
VIVO	SM	08-Oct-2024	81.45	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
VLEGOV	BE	08-Oct-2024	142.34	141.34	149.45	137.00	149.45	149.45	147.72	594207	877.74	1524	-	-
VLINFRA	SM	08-Oct-2024	69.00	70.50	71.90	70.00	70.20	70.20	70.70	27000	19.09	9	27000	100.00
VLSFINANCE	EQ	08-Oct-2024	382.20	387.45	398.65	376.05	397.80	396.70	391.79	52880	207.18	2913	25705	48.61
VMARCIND	SM	08-Oct-2024	405.65	386.00	422.90	385.40	398.00	405.90	408.83	69000	282.10	69	30000	43.48
VMART	EQ	08-Oct-2024	4212.05	4200.05	4476.25	4140.55	4450.00	4453.25	4371.33	32773	1432.62	7072	11025	33.64
VOLTAMP	EQ	08-Oct-2024	11579.40	11749.95	12880.00	11545.30	12829.50	12775.70	12392.31	42633	5283.21	17701	13716	32.17
VOLTAS	EQ	08-Oct-2024	1757.20	1750.00	1806.50	1750.00	1803.25	1800.90	1785.19	1992816	35575.49	66406	1357144	68.10
VPRPL	EQ	08-Oct-2024	246.65	245.00	258.00	242.65	257.85	256.20	254.16	1021020	2594.98	20910	389175	38.12
VRAJ	EQ	08-Oct-2024	238.95	238.20	247.80	233.80	246.00	245.30	244.38	394552	964.21	9080	83218	21.09
VRLLOG	EQ	08-Oct-2024	529.95	529.95	544.90	525.70	541.30	543.10	536.78	31785	170.62	4059	12836	40.38
VSCL	SM	08-Oct-2024	45.50	47.70	47.75	47.70	47.75	47.75	47.74	18000	8.59	6	9000	50.00
VSSL	EQ	08-Oct-2024	288.00	282.10	293.50	282.05	288.00	288.50	288.57	40634	117.26	1419	21526	52.98
VSTIND	EQ	08-Oct-2024	349.70	350.00	354.95	345.70	351.00	350.05	349.77	411606	1439.68	22357	190393	46.26
VSTL	EQ	08-Oct-2024	243.70	243.70	249.95	237.65	247.00	246.90	245.80	53832	132.32	1222	36919	68.58
VSTTILLERS	EQ	08-Oct-2024	4211.45	4232.55	4377.60	4072.05	4350.00	4352.10	4285.31	5115	219.19	1527	2089	40.84
VTL	EQ	08-Oct-2024	444.10	446.35	465.00	442.00	463.00	463.20	456.46	241365	1101.73	13564	138039	57.19
WABAG	EQ	08-Oct-2024	1472.15	1469.95	1475.00	1405.05	1465.00	1450.30	1437.31	487999	7014.04	44450	222186	45.53
WALCHANNAG	EQ	08-Oct-2024	280.10	272.15	308.10	272.00	308.10	308.10	302.57	734207	2221.51	10069	246909	33.63
WANBURY	BE	08-Oct-2024	242.65	232.05	254.75	232.05	252.00	251.95	245.59	71930	176.66	522	-	-
WCIL	EQ	08-Oct-2024	144.79	144.40	147.68	142.01	144.31	145.13	144.58	358034	517.65	7697	168166	46.97
WEALTH	BE	08-Oct-2024	1273.05	1242.40	1336.70	1212.10	1330.00	1327.15	1288.44	6965	89.74	547	-	-
WEBELSOLAR	EQ	08-Oct-2024	964.75	947.00	1012.95	916.55	1012.95	1012.95	971.35	154660	1502.29	5402	83765	54.16
WEIZMANIND	EQ	08-Oct-2024	116.61	115.00	124.95	115.00	124.95	117.68	116.49	21347	24.87	883	12830	60.10
WEL	EQ	08-Oct-2024	1331.85	1320.00	1376.90	1308.00	1369.90	1345.70	1341.18	8986	120.52	1528	3887	43.26
WELCORP	EQ	08-Oct-2024	686.45	673.95	698.00	662.00	694.80	695.40	686.38	533660	3662.96	26638	211477	39.63
WELENT	EQ	08-Oct-2024	524.85	518.00	542.15	509.30	541.80	538.80	528.18	192744	1018.03	13003	61145	31.72
WELINV	EQ	08-Oct-2024	938.55	925.05	992.70	921.00	938.00	945.30	937.47	251	2.35	68	135	53.78
WELSPUNLIV	EQ	08-Oct-2024	157.52	157.54	164.30	155.50	163.95	163.57	160.68	2908043	4672.51	32410	1418909	48.79
WENDT	EQ	08-Oct-2024	14690.05	14690.55	14992.90	14670.00	14671.10	14707.75	14801.48	272	40.26	203	165	60.66
WESTLIFE	EQ	08-Oct-2024	882.90	887.60	902.95	883.00	892.00	893.35	894.96	51102	457.34	6736	19649	38.45
WEWIN	BE	08-Oct-2024	68.82	68.82	71.49	65.87	68.05	68.47	67.14	2592	1.74	35	-	-
WHEELS	EQ	08-Oct-2024	709.35	707.00	737.25	695.00	737.25	734.10	720.13	15574	112.15	1672	8031	51.57
WHIRLPOOL	EQ	08-Oct-2024	2311.70	2294.00	2370.00	2283.75	2359.00	2361.15	2353.34	181311	4266.87	22085	112488	62.04
WILLAMAGOR	EQ	08-Oct-2024	36.37	35.22	41.40	33.75	38.72	39.08	38.98	73519	28.66	711	30554	41.56
WINDLAS	EQ	08-Oct-2024	851.35	830.00	871.90	827.80	859.75	861.25	858.39	24161	207.40	2671	12947	53.59
WINDMACHIN	EQ	08-Oct-2024	185.34	184.00	203.70	179.93	202.39	201.34	198.69	301208	598.46	4412	138759	46.07
WINNY	SM	08-Oct-2024	250.00	249.00	249.00	249.00	249.00	249.00	249.00	16000	39.84	2	16000	100.00
WINSOL	SM	08-Oct-2024	299.75	290.00	306.00	288.00	301.05	303.45	298.10	44800	133.55	27	24000	53.57
WINSOME	BE	08-Oct-2024	3.79	3.79	3.86	3.71	3.86	3.84	3.78	12806	0.48	62	-	-
WIPL	EQ	08-Oct-2024	194.00	190.12	198.40	185.01	192.00	191.20	190.31	1704	3.24	76	1569	92.08
WIPRO	EQ	08-Oct-2024	531.45	531.55	533.80	520.30	528.25	526.95	524.68	5751402	30176.40	99618	2163698	37.62
WOCKPHARMA	EQ	08-Oct-2024	940.00	934.85	973.70	915.00	962.00	957.00	948.84	235034	2230.10	7340	122642	52.18
WOL3D	ST	08-Oct-2024	155.25	147.50	152.00	147.50	150.50	149.85	148.73	83000	123.44	75	78000	93.98
WOMANCART	SM	08-Oct-2024	292.75	292.75	307.35	292.75	307.35	307.35	302.48	4800	14.52	3	3200	66.67
WONDERLA	EQ	08-Oct-2024	822.65	803.80	919.90	799.00	911.00	911.45	886.77	503943	4468.81	47508	152792	30.32
WORTH	EQ	08-Oct-2024	135.71	135.00	139.75	135.00	136.30	138.13	138.22	44470	61.46	445	25108	56.46
WSI	EQ	08-Oct-2024	140.91	142.00	146.00	139.51	144.34	143.00	142.60	68164	97.20	1638	31972	46.90
WSTCSTPAPR	EQ	08-Oct-2024	591.30	598.35	607.50	581.60	607.00	603.00	595.34	135316	805.59	10796	53728	39.71
WTICAB	SM	08-Oct-2024	265.50	265.50	269.00	265.00	269.00	268.15	266.66	22000	58.66	21	14000	63.64
XCHANGING	EQ	08-Oct-2024	108.64	109.45	114.52	109.45	114.17	113.51	112.77	195698	220.68	3413	84883	43.37
XELPMOC	EQ	08-Oct-2024	113.76	115.00	120.00	112.21	120.00	119.16	118.11	44524	52.59	2484	16084	36.12
XPROINDIA	EQ	08-Oct-2024	1053.45	1050.00	1120.90	1048.00	1105.00	1096.20	1072.54	16362	175.49	1914	8900	54.39
XTGLOBAL	EQ	08-Oct-2024	42.65	42.25	44.96	42.25	43.15	43.95	43.62	37569	16.39	809	20283	53.99
YAARI	EQ	08-Oct-2024	10.97	11.40	11.40	10.55	11.20	11.11	11.04	103070	11.38	442	80714	78.31
YASHO	EQ	08-Oct-2024	1956.90	1953.65	1995.00	1935.05	1994.00	1983.50	1972.59	5547	109.42	855	3943	71.08
YASHOPTICS	SM	08-Oct-2024	86.45	87.20	89.35	87.20	88.00	88.00	88.00	9600	8.45	6	6400	66.67
YATHARTH	EQ	08-Oct-2024	534.35	536.95	573.90	534.95	565.60	562.00	552.95	259650	1435.73	14900	118337	45.58
YATRA	EQ	08-Oct-2024	120.90	119.50	124.27	119.11	123.28	123.25	122.00	183573	223.96	4315	106956	58.26
YCCL	SM	08-Oct-2024	21.00	20.55	21.00	20.55	21.00	21.00	20.78	9000	1.87	3	6000	66.67
YESBANK	EQ	08-Oct-2024	21.26	21.26	21.62	21.10	21.60	21.54	21.41	92773547	19866.11	111877	26423461	28.48
YUDIZ	SM	08-Oct-2024	55.75	57.20	58.50	53.20	58.50	58.50	57.42	17600	10.11	19	16000	90.91
YUKEN	EQ	08-Oct-2024	1107.60	1117.30	1147.85	1111.55	1135.00	1135.45	1132.67	3326	37.67	573	1844	55.44
ZAGGLE	BE	08-Oct-2024	423.65	421.00	438.00	404.00	420.60	425.75	422.76	492937	2083.95	11676	-	-
ZEAL	SM	08-Oct-2024	171.55	173.00	178.00	173.00	177.00	176.75	175.46	7200	12.63	11	6000	83.33
ZEEL	EQ	08-Oct-2024	125.95	126.05	130.10	125.23	126.65	126.79	127.49	15608611	19898.76	63681	5572582	35.70
ZEELEARN	EQ	08-Oct-2024	8.85	8.45	9.73	8.45	9.73	9.71	9.45	3834755	362.57	3469	2200522	57.38
ZEEMEDIA	BE	08-Oct-2024	21.50	20.51	22.57	20.42	22.57	22.56	21.69	11082432	2403.90	6022	-	-
ZENITHDRUG	SM	08-Oct-2024	110.35	110.00	119.75	100.55	119.75	118.70	110.82	166400	184.40	98	76800	46.15
ZENITHEXPO	BE	08-Oct-2024	289.60	289.85	289.85	275.20	289.85	288.50	289.47	39	0.11	5	-	-
ZENITHSTL	BE	08-Oct-2024	9.90	9.70	9.70	9.70	9.70	9.70	9.70	15477	1.50	93	-	-
ZENSARTECH	EQ	08-Oct-2024	667.70	663.30	683.65	663.30	682.05	681.65	678.52	458164	3108.73	25269	240766	52.55
ZENTEC	EQ	08-Oct-2024	1628.40	1623.05	1666.00	1591.05	1659.90	1650.55	1630.03	187235	3051.99	23037	79169	42.28
ZFCVINDIA	EQ	08-Oct-2024	15075.65	15002.00	15481.80	14770.05	15201.00	15360.45	15010.14	18518	2779.58	4824	12063	65.14
ZIMLAB	EQ	08-Oct-2024	105.30	104.00	108.00	99.74	103.99	103.20	102.31	246894	252.60	3610	124058	50.25
ZODIAC	BE	08-Oct-2024	548.40	570.00	575.80	548.00	575.80	575.80	569.25	6483	36.90	391	-	-
ZODIACLOTH	EQ	08-Oct-2024	120.99	121.00	121.00	114.94	118.00	118.58	117.35	21748	25.52	452	11860	54.53
ZOMATO	EQ	08-Oct-2024	266.10	266.00	280.90	262.60	279.80	278.70	274.46	68958719	189262.60	376504	38290589	55.53
ZOTA	EQ	08-Oct-2024	587.90	588.00	605.00	588.00	599.50	600.75	599.12	16964	101.64	836	9355	55.15
ZTECH	SM	08-Oct-2024	418.15	397.25	430.00	397.25	416.00	415.75	408.65	301200	1230.85	101	142800	47.41
ZUARI	EQ	08-Oct-2024	192.44	192.44	201.30	189.21	200.70	199.92	197.10	126546	249.43	2980	62015	49.01
ZUARIIND	EQ	08-Oct-2024	326.25	326.25	346.45	325.15	343.00	342.95	337.21	103312	348.38	6674	40525	39.23
ZYDUSLIFE	EQ	08-Oct-2024	1050.65	1042.10	1059.00	1036.60	1055.00	1054.65	1051.67	1179960	12409.26	50786	746839	63.29
ZYDUSWELL	EQ	08-Oct-2024	1912.30	1924.75	1940.00	1890.15	1935.45	1933.75	1918.92	18644	357.76	4021	8847	47.45