nse-sec-bhavdata-full-2024-10-22.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	22-Oct-2024	110.94	109.99	109.99	109.99	109.99	109.99	109.99	2000	2.20	1	2000	100.00
20MICRONS	BE	22-Oct-2024	312.75	306.50	306.50	306.50	306.50	306.50	306.50	7223	22.14	164	-	-
21STCENMGM	BE	22-Oct-2024	120.24	122.64	122.64	117.83	117.83	117.83	118.72	41476	49.24	220	-	-
360ONE	EQ	22-Oct-2024	1104.85	1103.85	1103.85	1013.40	1030.20	1024.85	1045.16	2259818	23618.67	166172	1098669	48.62
3IINFOLTD	EQ	22-Oct-2024	27.85	27.85	27.85	26.80	27.20	26.96	27.23	742018	202.07	5121	402305	54.22
3MINDIA	EQ	22-Oct-2024	33873.50	33899.95	34290.00	33200.00	33810.00	33844.00	33790.49	4069	1374.93	2472	1561	38.36
3PLAND	BE	22-Oct-2024	36.65	37.90	37.90	34.81	34.81	34.81	35.78	11094	3.97	121	-	-
563GS2026	GS	22-Oct-2024	100.16	97.99	98.05	97.99	98.05	98.05	98.02	2	0.00	2	1	50.00
574GS2026	GS	22-Oct-2024	100.85	100.85	100.85	99.71	100.10	100.10	100.11	21	0.02	4	16	76.19
585GS2030	GS	22-Oct-2024	95.80	96.70	96.70	96.70	96.70	96.70	96.70	700	0.68	2	700	100.00
5PAISA	EQ	22-Oct-2024	510.50	512.55	520.45	500.05	508.00	505.50	508.60	235486	1197.67	9760	43434	18.44
610GS2031	GS	22-Oct-2024	98.00	96.46	96.46	96.46	96.46	96.46	96.46	2	0.00	2	1	50.00
63MOONS	EQ	22-Oct-2024	471.90	473.15	476.50	440.65	445.00	443.40	456.84	401239	1833.03	11363	174980	43.61
654GS2032	GS	22-Oct-2024	100.02	98.65	100.20	98.65	100.00	100.00	100.20	799	0.80	3	797	99.75
667GS2035	GS	22-Oct-2024	100.50	99.72	99.72	99.72	99.72	99.72	99.72	11	0.01	1	11	100.00
679GS2034	GS	22-Oct-2024	100.90	100.60	100.60	100.60	100.60	100.60	100.60	8	0.01	1	8	100.00
689GS2025	GS	22-Oct-2024	102.85	102.85	102.85	101.67	101.67	101.67	101.67	5002	5.09	6	5000	99.96
697GR2034	GS	22-Oct-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	700	0.70	6	700	100.00
702GS2027	GS	22-Oct-2024	103.75	102.90	103.75	102.90	103.20	103.20	102.92	5342	5.50	11	5340	99.96
702GS2031	GS	22-Oct-2024	104.00	104.20	104.20	102.05	103.50	103.50	103.65	4102	4.25	9	3502	85.37
704GS2029	GS	22-Oct-2024	104.00	104.20	104.20	103.75	104.00	103.96	103.79	2398	2.49	7	2398	100.00
706GS2028	GS	22-Oct-2024	101.25	100.80	101.39	100.76	101.01	101.01	100.98	21508	21.72	16	14450	67.18
709GS2054	GS	22-Oct-2024	103.31	103.31	103.75	103.31	103.75	103.75	103.66	500	0.52	2	500	100.00
710GS2029	GS	22-Oct-2024	101.81	105.00	105.00	101.00	101.50	101.32	101.46	9057	9.19	12	7007	77.37
716GS2050	GS	22-Oct-2024	103.20	103.64	103.64	101.52	103.20	103.20	101.57	100	0.10	4	99	99.00
717GS2030	GS	22-Oct-2024	101.51	101.81	101.81	101.31	101.31	101.31	101.43	1050	1.07	3	1050	100.00
718GS2033	GS	22-Oct-2024	103.97	103.30	103.30	103.30	103.30	103.30	103.30	2000	2.07	1	2000	100.00
718GS2037	GS	22-Oct-2024	103.77	103.75	104.00	103.65	103.71	103.71	103.76	189135	196.25	12	189035	99.95
71GS2034	GS	22-Oct-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	600	0.61	6	600	100.00
725GS2063	GS	22-Oct-2024	106.49	106.01	107.00	106.00	107.00	106.52	106.19	44000	46.73	32	44000	100.00
726GS2032	GS	22-Oct-2024	104.30	104.19	104.19	104.00	104.00	104.00	104.01	59139	61.51	16	59139	100.00
726GS2033	GS	22-Oct-2024	103.25	103.25	103.25	103.25	103.25	103.25	103.25	1000	1.03	1	1000	100.00
732GS2030	GS	22-Oct-2024	105.00	104.90	105.00	104.90	105.00	105.00	104.96	5700	5.98	6	5700	100.00
733GS2026	GS	22-Oct-2024	103.75	103.75	104.00	103.71	103.72	103.72	103.85	4660	4.84	9	4660	100.00
734GS2064	GS	22-Oct-2024	105.08	106.00	106.00	104.26	105.07	105.07	105.05	16643	17.48	30	16643	100.00
737GS2028	GS	22-Oct-2024	105.00	102.00	102.19	101.51	101.51	101.51	102.07	7255	7.41	13	7255	100.00
738GS2027	GS	22-Oct-2024	104.21	104.20	104.25	104.00	104.10	104.12	104.10	247012	257.14	38	247012	100.00
73GS2053	GS	22-Oct-2024	106.39	106.05	106.50	106.00	106.50	106.50	106.10	4751	5.04	10	4751	100.00
741GS2036	GS	22-Oct-2024	106.14	105.10	106.49	105.10	106.02	106.02	105.97	29190	30.93	27	28190	96.57
746GS2073	GS	22-Oct-2024	110.00	111.00	111.00	109.31	110.00	110.00	110.31	2245	2.48	8	2245	100.00
74GS2062	GS	22-Oct-2024	105.80	105.55	110.97	105.55	107.09	107.09	106.44	2500	2.66	4	1171	46.84
754GS2036	GS	22-Oct-2024	108.15	107.99	108.60	107.99	108.11	108.26	108.46	272818	295.91	132	262793	96.33
763GS2059	GS	22-Oct-2024	109.00	108.50	110.00	108.16	108.20	108.38	108.88	770	0.84	7	340	44.16
772GS2049	GS	22-Oct-2024	112.00	112.00	112.00	111.00	111.00	111.00	111.00	1243	1.38	13	1243	100.00
824GS2027	GS	22-Oct-2024	105.99	106.00	106.00	106.00	106.00	106.00	106.00	900	0.95	2	900	100.00
828GS2032	GS	22-Oct-2024	110.00	108.23	108.25	108.23	108.25	108.25	108.24	2	0.00	2	1	50.00
833GS2036	GS	22-Oct-2024	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1000	1.15	1	1000	100.00
897GS2030	GS	22-Oct-2024	113.94	113.14	113.94	113.14	113.58	113.68	113.59	2800	3.18	6	2200	78.57
92GS2030	GS	22-Oct-2024	113.99	113.99	113.99	113.99	113.99	113.99	113.99	20	0.02	1	20	100.00
A2ZINFRA	EQ	22-Oct-2024	17.86	17.55	17.88	16.96	17.15	17.07	17.13	259525	44.44	677	139632	53.80
AAATECH	EQ	22-Oct-2024	127.71	127.50	127.71	121.00	121.50	121.85	123.72	28828	35.67	1501	16298	56.54
AADHARHFC	EQ	22-Oct-2024	430.05	435.00	440.00	415.20	417.65	419.25	425.91	557834	2375.89	20370	184503	33.07
AAKASH	EQ	22-Oct-2024	11.21	11.18	11.33	10.64	10.79	10.70	10.87	212513	23.10	932	149712	70.45
AAREYDRUGS	BE	22-Oct-2024	63.41	64.67	64.67	60.26	62.00	61.28	62.69	30426	19.07	210	-	-
AARON	EQ	22-Oct-2024	265.15	265.15	272.15	256.40	259.00	259.60	264.87	12739	33.74	1552	4951	38.86
AARTECH	EQ	22-Oct-2024	64.50	64.50	65.85	60.45	61.53	62.31	64.57	157280	101.56	1395	129298	82.21
AARTIDRUGS	EQ	22-Oct-2024	495.00	495.05	497.40	479.30	490.90	488.60	487.04	171609	835.80	15777	91034	53.05
AARTIIND	EQ	22-Oct-2024	510.25	510.00	510.95	485.00	488.70	488.45	495.91	1913360	9488.56	50616	840368	43.92
AARTIPHARM	EQ	22-Oct-2024	601.50	610.00	613.90	579.60	597.00	589.15	599.88	218937	1313.36	19907	99598	45.49
AARTISURF	BE	22-Oct-2024	761.65	756.90	756.90	723.60	729.90	726.85	735.24	10583	77.81	696	-	-
AARTISURF	P1	22-Oct-2024	204.00	194.40	194.40	178.60	178.60	178.60	186.50	20	0.04	2	0	0.00
AARVEEDEN	BE	22-Oct-2024	47.62	45.65	50.00	45.65	48.90	46.54	48.28	68060	32.86	167	-	-
AARVI	EQ	22-Oct-2024	150.98	150.98	154.79	144.25	145.10	145.87	148.58	30296	45.02	1076	14242	47.01
AATMAJ	SM	22-Oct-2024	26.00	25.00	25.65	25.00	25.15	25.40	25.27	6000	1.52	3	6000	100.00
AAVAS	EQ	22-Oct-2024	1706.30	1714.00	1730.00	1680.00	1681.40	1681.30	1688.98	102974	1739.21	13820	59815	58.09
ABAN	EQ	22-Oct-2024	66.42	66.42	68.25	63.33	64.19	63.72	65.03	74785	48.63	1833	42700	57.10
ABB	EQ	22-Oct-2024	8279.70	8271.25	8378.00	8155.05	8196.00	8177.55	8244.31	267921	22088.23	47681	106141	39.62
ABBOTINDIA	EQ	22-Oct-2024	29174.60	29220.00	29378.10	28945.05	29006.20	29028.10	29210.51	8645	2525.25	3216	4261	49.29
ABCAPITAL	EQ	22-Oct-2024	215.75	214.90	216.70	206.35	210.75	207.57	211.24	3164130	6684.00	33991	1143034	36.12
ABCOTS	ST	22-Oct-2024	345.95	346.10	363.20	346.10	363.20	363.20	360.15	3000	10.80	6	3000	100.00
ABDL	EQ	22-Oct-2024	319.05	317.00	319.00	299.95	304.85	302.70	308.17	681424	2099.95	12645	389847	57.21
ABFRL	EQ	22-Oct-2024	324.20	324.95	327.00	306.50	308.00	307.65	314.88	3753780	11819.86	44637	1074135	28.61
ABGSEC	EQ	22-Oct-2024	103.49	103.44	103.44	102.95	103.39	103.04	103.12	333	0.34	11	233	69.97
ABINFRA	ST	22-Oct-2024	89.50	93.50	93.50	85.05	92.25	89.60	88.85	40000	35.54	18	36000	90.00
ABMINTLLTD	EQ	22-Oct-2024	74.91	78.65	78.65	78.65	78.65	78.65	78.65	4077	3.21	47	4077	100.00
ABREL	EQ	22-Oct-2024	3030.50	3008.00	3009.00	2712.00	2743.00	2737.50	2825.41	383325	10830.48	46175	105942	27.64
ABSLAMC	EQ	22-Oct-2024	753.45	753.90	756.45	716.80	723.30	722.35	738.68	410047	3028.93	40282	196612	47.95
ABSLBANETF	EQ	22-Oct-2024	52.71	51.15	53.20	51.15	52.00	52.15	52.26	262026	136.93	498	259421	99.01
ABSLLIQUID	EQ	22-Oct-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	594	5.94	21	387	65.15
ABSLNN50ET	EQ	22-Oct-2024	75.97	74.55	76.68	73.43	74.70	73.95	74.75	34146	25.52	996	26565	77.80
ABSLPSE	EQ	22-Oct-2024	10.69	10.69	10.77	10.32	10.55	10.36	10.46	403490	42.19	2302	388101	96.19
ABSMARINE	SM	22-Oct-2024	249.80	248.10	248.10	222.50	226.00	224.60	231.82	140000	324.55	137	109000	77.86
ACC	EQ	22-Oct-2024	2301.65	2301.65	2329.90	2240.00	2258.50	2246.35	2276.93	260869	5939.80	23098	95868	36.75
ACCELYA	EQ	22-Oct-2024	1649.40	1649.40	1650.00	1590.00	1600.00	1592.25	1611.51	18733	301.88	3053	10355	55.28
ACCENTMIC	SM	22-Oct-2024	265.60	265.00	265.00	250.00	250.00	250.40	254.78	55500	141.40	106	47000	84.68
ACCORD	SM	22-Oct-2024	31.75	30.75	30.75	30.70	30.70	30.70	30.73	4000	1.23	2	4000	100.00
ACCURACY	EQ	22-Oct-2024	10.08	10.08	10.30	9.57	9.57	9.57	9.63	462230	44.51	1249	330752	71.56
ACE	EQ	22-Oct-2024	1386.05	1383.55	1386.45	1297.20	1324.85	1306.20	1321.71	324862	4293.74	37271	183664	56.54
ACEINTEG	EQ	22-Oct-2024	33.21	33.85	34.72	32.20	32.20	32.82	33.37	37026	12.36	1468	11449	30.92
ACI	EQ	22-Oct-2024	646.05	647.00	648.35	613.00	619.85	617.75	625.95	286125	1791.01	21549	134982	47.18
ACL	EQ	22-Oct-2024	87.34	87.00	88.89	83.00	84.27	83.65	85.31	34364	29.32	1565	19668	57.23
ACLGATI	EQ	22-Oct-2024	103.92	104.10	104.16	97.00	98.00	97.40	99.40	1116533	1109.81	10388	522562	46.80
ACSAL	ST	22-Oct-2024	107.35	103.05	104.50	102.00	102.00	102.00	102.36	51000	52.20	17	51000	100.00
ADANIENSOL	EQ	22-Oct-2024	1017.55	1017.50	1043.40	987.00	1000.00	1009.85	1011.62	3785445	38294.49	151786	1123009	29.67
ADANIENT	EQ	22-Oct-2024	2937.65	2938.00	2955.00	2818.00	2840.90	2823.80	2860.67	1209732	34606.43	99927	438171	36.22
ADANIGREEN	EQ	22-Oct-2024	1710.80	1732.00	1747.40	1668.25	1684.00	1684.45	1694.00	809408	13711.33	63334	369572	45.66
ADANIPORTS	EQ	22-Oct-2024	1375.50	1374.70	1387.10	1353.90	1365.00	1362.85	1365.63	2467299	33694.12	151875	1376016	55.77
ADANIPOWER	EQ	22-Oct-2024	603.60	604.00	607.15	583.70	590.00	588.15	591.61	2445083	14465.26	84451	1173069	47.98
ADFFOODS	EQ	22-Oct-2024	295.75	297.40	297.75	278.00	284.00	281.85	286.81	475814	1364.67	12051	186158	39.12
ADL	BE	22-Oct-2024	98.01	98.10	101.00	93.50	98.99	94.12	96.49	2878	2.78	37	-	-
ADORWELD	EQ	22-Oct-2024	1340.85	1350.60	1350.60	1293.00	1304.90	1301.55	1308.65	10058	131.62	1461	6376	63.39
ADROITINFO	EQ	22-Oct-2024	20.25	20.80	20.80	18.75	18.92	19.15	19.37	115895	22.45	1037	57095	49.26
ADROITPP1	E1	22-Oct-2024	6.71	6.05	6.59	6.04	6.11	6.21	6.28	17612	1.11	158	17179	97.54
ADSL	EQ	22-Oct-2024	300.00	301.75	310.00	280.00	281.00	281.55	291.01	952641	2772.24	15774	401147	42.11
ADVANIHOTR	EQ	22-Oct-2024	69.05	68.40	69.01	65.30	65.75	65.82	66.92	146254	97.87	4033	82522	56.42
ADVENZYMES	EQ	22-Oct-2024	458.05	453.45	461.95	435.00	442.20	439.70	449.05	211787	951.03	15548	96702	45.66
AEGISLOG	EQ	22-Oct-2024	744.45	745.95	758.95	716.60	737.00	733.75	739.50	353145	2611.52	33073	127297	36.05
AEROFLEX	EQ	22-Oct-2024	190.30	190.49	192.83	181.05	184.39	182.96	186.24	1282142	2387.91	28819	455890	35.56
AERON	SM	22-Oct-2024	129.50	126.15	126.15	118.00	120.00	120.40	122.00	55000	67.10	55	41000	74.55
AESTHETIK	SM	22-Oct-2024	84.00	83.90	83.90	77.05	80.50	80.30	79.70	48000	38.26	23	42000	87.50
AETHER	EQ	22-Oct-2024	862.60	860.10	865.00	798.70	810.00	802.40	827.87	193551	1602.34	11182	82689	42.72
AFFLE	EQ	22-Oct-2024	1497.65	1497.00	1508.95	1457.65	1475.20	1474.85	1480.68	319787	4735.01	23101	198282	62.00
AFIL	EQ	22-Oct-2024	97.70	98.20	98.37	93.00	95.00	94.01	95.41	63680	60.76	1744	34215	53.73
AGARIND	EQ	22-Oct-2024	1092.25	1092.00	1092.00	1043.00	1043.00	1052.20	1062.90	33285	353.79	3154	20722	62.26
AGARWALFT	SM	22-Oct-2024	90.75	86.25	88.95	86.25	86.25	88.45	87.71	60000	52.63	11	48000	80.00
AGI	EQ	22-Oct-2024	945.45	942.95	958.25	892.00	900.00	897.15	922.81	258035	2381.17	20132	95736	37.10
AGIIL	EQ	22-Oct-2024	949.05	952.85	979.70	924.00	950.00	944.90	950.90	5288	50.28	922	2208	41.75
AGNI	SM	22-Oct-2024	39.10	40.50	40.50	39.25	39.90	39.55	39.83	20000	7.97	8	15000	75.00
AGRITECH	EQ	22-Oct-2024	214.18	212.05	222.30	206.35	207.26	208.16	215.34	34776	74.89	3974	11460	32.95
AGROPHOS	EQ	22-Oct-2024	46.21	47.10	47.10	42.60	43.10	42.94	44.17	204004	90.11	2989	110731	54.28
AGSTRA	EQ	22-Oct-2024	90.51	90.00	90.00	86.71	87.11	87.45	88.42	440355	389.34	4832	244410	55.50
AHIMSA	ST	22-Oct-2024	44.60	46.80	46.80	46.80	46.80	46.80	46.80	12000	5.62	2	12000	100.00
AHL	EQ	22-Oct-2024	399.10	402.00	410.00	371.25	384.00	380.15	395.57	768424	3039.67	13344	245041	31.89
AHLADA	EQ	22-Oct-2024	100.19	100.00	101.23	97.15	98.78	98.00	98.69	39044	38.53	1100	28755	73.65
AHLEAST	EQ	22-Oct-2024	175.95	178.00	178.00	165.78	165.78	168.96	171.61	83383	143.09	1969	53812	64.54
AHLUCONT	EQ	22-Oct-2024	1144.35	1127.20	1134.95	1085.00	1103.90	1096.60	1103.09	71181	785.19	11983	34393	48.32
AIAENG	EQ	22-Oct-2024	4119.30	4119.00	4134.95	3945.35	4000.00	3982.45	4029.18	23506	947.10	7032	9625	40.95
AIIL	EQ	22-Oct-2024	1867.85	1776.05	1811.70	1620.60	1655.00	1646.40	1686.98	371003	6258.74	28257	122298	32.96
AILIMITED	ST	22-Oct-2024	84.75	86.40	86.40	84.75	84.75	84.75	85.30	9000	7.68	3	9000	100.00
AIMTRON	ST	22-Oct-2024	423.55	423.55	430.90	405.90	410.00	410.25	415.07	32000	132.82	32	26400	82.50
AIRAN	BE	22-Oct-2024	35.63	35.46	36.00	33.84	33.84	33.93	34.61	137795	47.69	896	-	-
AIROLAM	EQ	22-Oct-2024	126.87	129.00	129.99	125.00	126.99	126.59	126.57	23795	30.12	565	16847	70.80
AIRTELPP	E1	22-Oct-2024	1279.75	1280.00	1298.00	1274.20	1278.00	1277.75	1285.23	148278	1905.71	2013	88296	59.55
AISL	ST	22-Oct-2024	183.30	190.90	190.90	174.25	174.25	174.25	180.47	3600	6.50	3	3600	100.00
AJANTPHARM	EQ	22-Oct-2024	3140.30	3151.00	3160.00	2938.40	2972.50	2977.40	3006.77	167011	5021.64	43888	88006	52.69
AJMERA	EQ	22-Oct-2024	895.20	889.45	902.95	833.95	843.00	845.40	866.45	248009	2148.87	8802	101285	40.84
AJOONI	BE	22-Oct-2024	7.83	7.83	7.99	7.43	7.47	7.45	7.55	720712	54.43	1701	-	-
AKANKSHA	SM	22-Oct-2024	151.20	150.75	150.75	143.65	143.65	143.65	145.73	54000	78.69	26	34000	62.96
AKASH	EQ	22-Oct-2024	35.34	35.10	35.86	33.01	34.48	33.92	34.54	40115	13.86	1189	19998	49.85
AKG	EQ	22-Oct-2024	18.73	18.38	19.69	18.38	19.00	18.89	19.12	74561	14.26	312	55775	74.80
AKI	EQ	22-Oct-2024	19.96	19.04	19.95	19.00	19.02	19.11	19.20	73991	14.21	459	30689	41.48
AKIKO	SM	22-Oct-2024	79.90	80.00	80.00	77.00	78.50	78.50	78.70	43200	34.00	17	43200	100.00
AKSHAR	EQ	22-Oct-2024	1.09	1.03	1.07	1.03	1.03	1.03	1.03	72881439	751.23	3605	55759291	76.51
AKSHARCHEM	EQ	22-Oct-2024	301.25	305.20	311.10	294.95	295.10	297.60	300.65	6663	20.03	704	3403	51.07
AKSHOPTFBR	EQ	22-Oct-2024	11.60	11.59	11.68	9.65	9.99	9.93	10.54	2960800	312.13	5143	1728411	58.38
AKUMS	EQ	22-Oct-2024	915.75	915.75	927.95	888.00	891.00	903.95	906.72	247409	2243.32	9092	182964	73.95
AKZOINDIA	EQ	22-Oct-2024	3833.60	3852.80	3852.80	3707.00	3714.00	3719.70	3760.22	14404	541.62	3221	6103	42.37
ALANKIT	EQ	22-Oct-2024	20.84	20.94	21.25	20.04	20.72	20.94	20.74	1482609	307.54	3720	744385	50.21
ALBERTDAVD	BE	22-Oct-2024	1395.30	1389.40	1464.95	1360.00	1414.00	1399.70	1421.32	15385	218.67	1149	-	-
ALEMBICLTD	EQ	22-Oct-2024	127.38	127.40	127.86	121.05	121.05	121.70	123.87	730263	904.59	12957	337428	46.21
ALICON	EQ	22-Oct-2024	1285.75	1290.50	1300.00	1210.40	1230.00	1220.85	1245.03	19935	248.20	3973	10895	54.65
ALKALI	EQ	22-Oct-2024	117.49	117.55	122.00	110.20	112.65	112.07	117.06	24076	28.18	996	11176	46.42
ALKEM	EQ	22-Oct-2024	6158.35	6189.90	6220.75	6085.60	6111.05	6110.25	6142.69	216579	13303.77	37832	143383	66.20
ALKYLAMINE	EQ	22-Oct-2024	2173.95	2163.00	2182.70	2018.05	2080.55	2075.30	2115.69	96973	2051.65	14585	48922	50.45
ALLCARGO	EQ	22-Oct-2024	59.70	60.00	60.00	57.20	57.38	57.37	58.19	3463271	2015.24	25164	1619987	46.78
ALLDIGI	EQ	22-Oct-2024	1082.90	1084.00	1135.70	1050.00	1054.55	1062.60	1097.33	47709	523.53	9078	13445	28.18
ALLETEC	SM	22-Oct-2024	434.75	434.00	434.00	405.35	411.45	409.85	417.05	68800	286.93	143	40400	58.72
ALMONDZ	BE	22-Oct-2024	30.67	30.64	31.25	29.60	30.07	29.81	30.02	75156	22.56	276	-	-
ALOKINDS	EQ	22-Oct-2024	22.61	22.54	22.54	21.40	21.56	21.54	21.91	9721531	2129.64	26479	3228769	33.21
ALPA	BE	22-Oct-2024	115.79	115.79	119.78	110.00	111.00	110.02	111.83	53642	59.99	519	-	-
ALPEXSOLAR	SM	22-Oct-2024	888.75	879.00	879.00	844.35	844.35	844.35	854.20	51600	440.77	114	40000	77.52
ALPHA	EQ	22-Oct-2024	55.88	55.88	56.28	53.85	54.40	54.00	54.47	2882732	1570.27	18286	2530915	87.80
ALPHAETF	EQ	22-Oct-2024	27.88	27.90	28.09	27.11	27.47	27.28	27.53	892130	245.57	4938	748766	83.93
ALPHAGEO	BE	22-Oct-2024	428.90	430.00	434.00	407.45	407.45	407.65	415.65	14831	61.65	267	-	-
ALPL30IETF	EQ	22-Oct-2024	30.29	30.30	30.60	29.87	29.90	29.90	30.07	3611764	1085.93	4981	3437215	95.17
ALPSINDUS	BE	22-Oct-2024	3.51	3.51	3.51	3.33	3.33	3.33	3.36	28562	0.96	98	-	-
ALUWIND	ST	22-Oct-2024	62.25	61.30	61.30	59.50	59.50	59.50	60.86	27000	16.43	9	27000	100.00
AMBER	EQ	22-Oct-2024	6344.45	6430.00	6430.00	5493.10	5642.00	5692.45	5773.57	2606090	150464.41	245471	169109	6.49
AMBEY	SM	22-Oct-2024	61.70	63.95	65.10	63.00	64.40	64.35	64.04	104000	66.60	51	90000	86.54
AMBICAAGAR	EQ	22-Oct-2024	27.15	28.15	28.15	26.38	26.69	26.52	26.83	13531	3.63	542	6652	49.16
AMBIKCO	EQ	22-Oct-2024	1579.20	1589.95	1589.95	1549.00	1556.75	1552.75	1560.56	11181	174.49	1621	7361	65.83
AMBUJACEM	EQ	22-Oct-2024	571.90	569.00	583.25	556.10	561.00	558.50	565.92	5527745	31282.88	105213	2854536	51.64
AMDIND	EQ	22-Oct-2024	68.87	70.55	70.55	64.20	64.50	65.30	67.42	25300	17.06	1821	7791	30.79
AMEYA	ST	22-Oct-2024	110.90	105.35	105.35	105.35	105.35	105.35	105.35	4000	4.21	2	4000	100.00
AMIABLE	SM	22-Oct-2024	93.00	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
AMIORG	EQ	22-Oct-2024	1575.40	1580.00	1587.85	1453.25	1487.00	1476.10	1510.11	249357	3765.57	29207	133345	53.48
AMJLAND	EQ	22-Oct-2024	52.74	53.40	53.78	45.32	49.60	47.07	49.36	96428	47.59	1435	44045	45.68
AMJUMBO	SM	22-Oct-2024	13.10	13.15	13.15	11.25	12.60	12.60	12.33	24000	2.96	3	16000	66.67
AMNPLST	EQ	22-Oct-2024	305.05	307.70	307.75	294.55	304.00	301.35	299.87	18421	55.24	1065	11185	60.72
AMRUTANJAN	EQ	22-Oct-2024	749.40	750.60	753.15	728.40	733.90	730.90	739.65	17286	127.86	2286	9278	53.67
ANANDRATHI	EQ	22-Oct-2024	4144.40	4182.70	4217.45	4006.15	4024.25	4033.85	4091.84	101638	4158.86	20741	38836	38.21
ANANTRAJ	EQ	22-Oct-2024	734.20	731.90	743.10	680.25	700.00	689.05	708.06	1477548	10461.92	60064	758257	51.32
ANDHRAPAP	EQ	22-Oct-2024	99.32	98.50	100.08	96.16	96.90	96.51	97.02	331346	321.46	6604	199782	60.29
ANDHRSUGAR	EQ	22-Oct-2024	101.71	101.00	101.77	95.30	96.78	95.95	98.10	377617	370.45	4697	239740	63.49
ANGELONE	EQ	22-Oct-2024	3016.35	3018.40	3057.70	2858.00	2898.00	2877.90	2964.64	2148414	63692.80	136976	392904	18.29
ANIKINDS	BE	22-Oct-2024	82.80	81.15	81.15	78.66	78.66	78.94	79.27	28671	22.73	141	-	-
ANKITMETAL	BE	22-Oct-2024	3.87	4.05	4.06	3.67	4.00	3.99	3.96	92500	3.66	194	-	-
ANLON	SM	22-Oct-2024	477.35	470.00	488.00	453.50	453.50	453.50	459.18	13600	62.45	31	12000	88.24
ANMOL	EQ	22-Oct-2024	31.90	31.20	31.87	29.80	30.48	29.92	30.37	183327	55.67	1333	147414	80.41
ANNAPURNA	SM	22-Oct-2024	380.40	382.15	389.00	371.00	375.00	375.15	378.28	47000	177.79	80	37500	79.79
ANTGRAPHIC	BE	22-Oct-2024	1.86	1.83	1.90	1.76	1.76	1.76	1.77	319316	5.66	680	-	-
ANUP	EQ	22-Oct-2024	2808.35	2820.00	2865.55	2718.10	2765.25	2773.45	2791.64	107576	3003.13	21235	40962	38.08
ANURAS	EQ	22-Oct-2024	725.65	722.00	724.55	696.10	698.50	701.80	709.92	121650	863.61	6892	76317	62.73
APARINDS	EQ	22-Oct-2024	9774.75	9740.50	9840.95	9478.50	9809.00	9799.55	9679.83	107389	10395.08	24524	36398	33.89
APCL	EQ	22-Oct-2024	172.03	172.90	176.09	162.00	169.75	164.14	165.97	33504	55.61	1502	19882	59.34
APCOTEXIND	EQ	22-Oct-2024	418.65	418.65	418.95	408.20	410.00	411.15	414.80	11529	47.82	811	7661	66.45
APEX	EQ	22-Oct-2024	255.40	254.76	257.22	242.90	243.70	243.68	248.98	96702	240.77	2584	56202	58.12
APLAPOLLO	EQ	22-Oct-2024	1539.05	1539.85	1546.75	1505.00	1526.00	1530.25	1521.49	536205	8158.32	34952	390189	72.77
APLLTD	EQ	22-Oct-2024	1140.70	1140.95	1144.55	1084.90	1095.50	1090.30	1105.13	193338	2136.63	23411	81951	42.39
APOLLO	EQ	22-Oct-2024	96.28	95.99	95.99	90.30	91.50	91.22	93.03	1332234	1239.42	16128	711154	53.38
APOLLOHOSP	EQ	22-Oct-2024	6986.40	7019.95	7037.25	6871.55	6900.00	6891.95	6930.46	112233	7778.26	20330	41985	37.41
APOLLOPIPE	EQ	22-Oct-2024	534.55	534.60	539.55	510.00	516.00	512.15	520.13	100778	524.18	4618	74164	73.59
APOLLOTYRE	EQ	22-Oct-2024	510.30	512.50	513.00	493.45	497.20	497.10	502.09	1449912	7279.86	34852	511306	35.26
APOLSINHOT	EQ	22-Oct-2024	1742.65	1743.00	1749.90	1685.00	1737.20	1709.90	1715.93	3149	54.03	932	1946	61.80
APRAMEYA	SM	22-Oct-2024	73.45	73.70	74.80	70.10	71.95	71.00	72.80	72000	52.42	34	54000	75.00
APS	ST	22-Oct-2024	537.95	527.20	527.20	527.20	527.20	527.20	527.20	4000	21.09	7	4000	100.00
APTECHT	EQ	22-Oct-2024	196.92	196.70	199.44	179.42	180.90	180.28	186.02	507469	943.99	17844	230521	45.43
APTUS	EQ	22-Oct-2024	363.00	363.90	368.00	347.40	354.00	351.50	355.43	1054678	3748.68	38607	457415	43.37
ARABIAN	SM	22-Oct-2024	85.00	84.20	86.45	84.20	84.90	84.55	85.19	12000	10.22	6	8000	66.67
ARCHIDPLY	EQ	22-Oct-2024	120.44	120.84	122.77	116.00	120.78	116.44	118.34	20972	24.82	751	12947	61.73
ARCHIES	BE	22-Oct-2024	27.78	27.75	27.75	26.39	26.39	26.39	27.00	46917	12.67	267	-	-
ARE&M	EQ	22-Oct-2024	1330.25	1325.00	1328.00	1254.05	1264.95	1260.50	1277.13	1126148	14382.33	102732	640627	56.89
ARENTERP	BE	22-Oct-2024	45.81	45.00	45.00	43.51	43.51	43.59	43.60	4947	2.16	45	-	-
ARHAM	SM	22-Oct-2024	148.40	145.40	150.00	143.00	143.00	143.00	144.51	8000	11.56	8	7000	87.50
ARIES	EQ	22-Oct-2024	253.85	254.80	254.80	236.10	242.80	240.70	244.57	62009	151.65	2435	29617	47.76
ARIHANTACA	ST	22-Oct-2024	228.10	220.10	222.00	216.75	216.75	216.85	219.32	7200	15.79	9	6400	88.89
ARIHANTCAP	EQ	22-Oct-2024	117.04	118.45	119.60	107.20	109.80	108.44	113.36	1380010	1564.36	13771	516071	37.40
ARIHANTSUP	EQ	22-Oct-2024	365.60	368.20	371.75	356.00	362.30	359.70	361.41	79626	287.77	1423	41429	52.03
ARISTO	SM	22-Oct-2024	125.10	120.10	126.50	115.10	126.50	122.50	119.99	11200	13.44	7	11200	100.00
ARKADE	EQ	22-Oct-2024	145.48	147.80	149.87	139.05	140.65	140.29	141.84	2520304	3574.82	21392	1029071	40.83
ARMANFIN	EQ	22-Oct-2024	1486.40	1490.10	1548.20	1461.10	1495.00	1487.85	1487.02	77697	1155.37	9172	45886	59.06
AROGRANITE	EQ	22-Oct-2024	53.51	53.85	54.55	51.37	51.58	51.51	53.02	19995	10.60	665	9980	49.91
ARROWGREEN	EQ	22-Oct-2024	772.65	776.70	790.00	757.40	761.10	762.90	769.93	66803	514.34	3620	31672	47.41
ARSHIYA	BE	22-Oct-2024	3.60	3.45	3.66	3.42	3.42	3.42	3.43	264521	9.08	223	-	-
ARSSINFRA	BE	22-Oct-2024	18.29	18.00	18.05	17.37	17.37	17.37	17.45	13769	2.40	88	-	-
ARTEMISMED	EQ	22-Oct-2024	277.05	279.80	279.80	264.55	273.00	269.85	270.77	186380	504.67	4730	124180	66.63
ARTNIRMAN	BE	22-Oct-2024	60.57	60.57	61.95	57.60	61.95	61.95	57.71	1813	1.05	24	-	-
ARVEE	EQ	22-Oct-2024	214.36	226.50	235.79	193.00	194.00	206.58	227.54	89388	203.39	1918	24440	27.34
ARVIND	EQ	22-Oct-2024	354.60	356.00	358.40	338.75	345.90	346.95	348.98	455286	1588.86	30939	206671	45.39
ARVINDFASN	EQ	22-Oct-2024	594.75	593.65	594.50	557.90	563.00	561.35	572.57	514015	2943.09	35598	246869	48.03
ARVSMART	EQ	22-Oct-2024	836.85	838.95	842.90	780.00	807.25	789.35	809.89	69605	563.72	4734	28602	41.09
ASAHIINDIA	EQ	22-Oct-2024	705.90	709.75	710.00	676.60	688.80	680.25	689.04	113712	783.52	10629	46609	40.99
ASAHISONG	BE	22-Oct-2024	447.50	447.50	454.70	429.05	429.05	431.85	439.22	3753	16.48	142	-	-
ASAL	EQ	22-Oct-2024	691.50	693.25	735.05	676.35	694.90	696.10	705.80	83038	586.08	7416	20738	24.97
ASALCBR	EQ	22-Oct-2024	914.80	914.80	923.95	871.00	885.00	893.75	892.31	49302	439.92	3854	24240	49.17
ASHALOG	SM	22-Oct-2024	110.50	109.50	112.65	106.05	106.60	107.05	107.74	20000	21.55	19	14000	70.00
ASHAPURMIN	EQ	22-Oct-2024	305.90	310.30	310.30	293.05	300.00	296.55	301.28	159262	479.82	3463	96853	60.81
ASHIANA	EQ	22-Oct-2024	306.95	306.40	307.20	296.30	303.00	300.55	301.10	91834	276.51	3647	60789	66.19
ASHIMASYN	BE	22-Oct-2024	32.83	32.95	32.95	31.18	31.18	31.21	31.45	173104	54.43	617	-	-
ASHOKA	EQ	22-Oct-2024	238.94	237.95	238.30	227.96	229.83	229.73	231.69	1271457	2945.87	26972	602488	47.39
ASHOKAMET	BE	22-Oct-2024	28.52	29.80	29.80	27.09	27.09	27.09	28.24	185211	52.31	881	-	-
ASHOKLEY	EQ	22-Oct-2024	217.80	217.99	219.74	211.75	212.44	212.58	215.85	7793920	16822.99	76904	3528585	45.27
ASIANENE	EQ	22-Oct-2024	354.95	354.95	365.95	336.90	341.95	340.00	346.63	116499	403.83	3852	69372	59.55
ASIANHOTNR	EQ	22-Oct-2024	190.15	194.00	194.00	180.64	180.64	180.64	182.45	5967	10.89	236	4016	67.30
ASIANPAINT	EQ	22-Oct-2024	3049.20	3054.00	3057.95	2995.25	3010.85	3006.85	3017.54	541838	16350.17	61303	251792	46.47
ASIANTILES	EQ	22-Oct-2024	71.11	71.20	71.30	65.98	67.50	66.48	68.09	1564849	1065.49	7424	870626	55.64
ASKAUTOLTD	EQ	22-Oct-2024	422.20	420.05	421.15	395.50	396.75	397.40	405.91	241576	980.59	16329	124907	51.71
ASLIND	SM	22-Oct-2024	40.20	38.20	38.20	38.20	38.20	38.20	38.20	6000	2.29	3	6000	100.00
ASMS	EQ	22-Oct-2024	21.78	21.73	21.73	20.03	20.62	20.39	20.68	539175	111.53	1993	347488	64.45
ASPINWALL	EQ	22-Oct-2024	276.75	276.35	278.15	260.05	260.80	261.65	267.98	6716	18.00	511	4126	61.44
ASPIRE	SM	22-Oct-2024	73.10	73.00	73.00	70.20	70.50	70.50	71.05	14000	9.95	7	14000	100.00
ASTEC	EQ	22-Oct-2024	1078.35	1080.00	1086.20	1066.30	1070.00	1070.00	1071.30	93035	996.68	2010	82100	88.25
ASTERDM	EQ	22-Oct-2024	428.30	425.00	428.80	402.35	403.75	405.20	411.05	1020368	4194.18	36805	617135	60.48
ASTRAL	EQ	22-Oct-2024	1850.05	1861.40	1867.75	1780.65	1794.00	1790.15	1819.26	540604	9834.99	60048	325175	60.15
ASTRAMICRO	EQ	22-Oct-2024	760.85	760.85	775.00	735.10	735.10	737.20	746.23	480032	3582.15	23030	308226	64.21
ASTRAZEN	EQ	22-Oct-2024	7392.15	7421.00	7421.00	7170.20	7201.05	7190.60	7244.95	17412	1261.49	4415	6172	35.45
ASTRON	EQ	22-Oct-2024	21.54	21.54	21.89	20.60	20.81	20.85	20.93	41869	8.76	679	23776	56.79
ATALREAL	EQ	22-Oct-2024	9.92	9.89	10.41	9.45	10.41	10.33	10.16	6835547	694.69	3521	3488950	51.04
ATAM	EQ	22-Oct-2024	145.99	146.80	150.15	137.24	140.43	139.26	144.75	119324	172.72	5827	54719	45.86
ATFL	EQ	22-Oct-2024	961.35	960.00	965.80	894.70	903.00	907.30	928.29	86773	805.51	4364	49211	56.71
ATGL	EQ	22-Oct-2024	720.20	715.25	728.00	684.70	695.30	691.85	702.56	740844	5204.90	51151	294684	39.78
ATL	EQ	22-Oct-2024	40.14	40.25	40.65	38.10	38.78	38.47	39.02	485116	189.29	3541	270405	55.74
ATLANTAA	BE	22-Oct-2024	50.18	50.20	51.00	47.67	47.67	47.67	48.09	141138	67.87	436	-	-
ATMASTCO	ST	22-Oct-2024	210.90	205.00	208.00	200.35	200.35	200.35	202.64	43200	87.54	50	40000	92.59
ATUL	EQ	22-Oct-2024	7602.10	7600.00	7725.00	7386.80	7406.50	7426.90	7592.88	103021	7822.26	19050	48330	46.91
ATULAUTO	EQ	22-Oct-2024	628.00	624.05	629.40	596.60	596.60	596.60	604.87	53567	324.01	2848	41517	77.50
AUBANK	EQ	22-Oct-2024	664.85	664.85	669.40	636.10	637.00	638.50	648.41	1318131	8546.91	50908	449759	34.12
AURDIS	SM	22-Oct-2024	341.95	307.70	335.00	303.20	313.00	311.05	312.93	10000	31.29	16	7500	75.00
AURIONPRO	EQ	22-Oct-2024	1729.50	1671.00	1686.50	1643.05	1643.05	1643.05	1644.17	227860	3746.41	2140	216497	95.01
AUROIMPEX	SM	22-Oct-2024	81.70	83.40	83.95	77.50	77.50	77.50	80.30	32000	25.70	19	25600	80.00
AUROPHARMA	EQ	22-Oct-2024	1460.25	1460.25	1482.30	1441.20	1445.75	1447.60	1456.21	661461	9632.27	44982	338105	51.11
AURUM	BE	22-Oct-2024	193.94	189.90	193.15	184.24	184.24	184.41	188.08	60620	114.01	445	-	-
AURUMPP1	X1	22-Oct-2024	163.05	162.00	166.95	154.90	161.80	161.80	159.90	10418	16.66	33	10418	100.00
AUSL	SM	22-Oct-2024	52.70	53.00	53.00	51.05	51.05	51.25	52.16	16000	8.35	8	14000	87.50
AUSOMENT	EQ	22-Oct-2024	155.78	155.25	158.95	140.20	140.20	140.20	146.77	38894	57.08	2442	20932	53.82
AUTOAXLES	EQ	22-Oct-2024	1839.45	1839.45	1845.00	1780.65	1786.05	1790.55	1806.87	7658	138.37	1673	4960	64.77
AUTOBEES	EQ	22-Oct-2024	257.95	257.99	259.32	251.27	255.00	251.95	253.78	302695	768.18	10879	215473	71.18
AUTOIETF	EQ	22-Oct-2024	25.82	25.82	26.06	25.15	25.30	25.20	25.38	905047	229.74	6804	524853	57.99
AUTOIND	EQ	22-Oct-2024	110.20	110.50	110.50	102.55	103.00	103.91	106.25	160798	170.84	4588	91078	56.64
AVADHSUGAR	EQ	22-Oct-2024	643.40	643.40	646.70	613.00	617.00	616.90	626.88	65973	413.57	5679	26635	40.37
AVALON	EQ	22-Oct-2024	565.50	565.50	570.00	540.15	543.00	544.40	555.35	225044	1249.79	8657	104102	46.26
AVANTEL	EQ	22-Oct-2024	178.73	178.61	178.61	169.00	170.85	169.83	172.58	791640	1366.21	18757	389965	49.26
AVANTIFEED	EQ	22-Oct-2024	598.95	601.95	604.90	570.00	575.00	572.35	580.73	305688	1775.21	25753	124823	40.83
AVG	EQ	22-Oct-2024	511.60	505.10	507.95	469.90	490.00	485.25	483.65	66079	319.59	5489	32709	49.50
AVIANSH	SM	22-Oct-2024	83.00	84.40	84.50	80.00	80.00	80.40	82.43	58000	47.81	29	56000	96.55
AVONMORE	BE	22-Oct-2024	16.70	16.70	16.90	16.36	16.36	16.36	16.75	119878	20.09	147	-	-
AVPINFRA	ST	22-Oct-2024	136.75	136.00	137.00	129.95	129.95	129.95	131.58	89600	117.89	54	88000	98.21
AVROIND	BE	22-Oct-2024	153.51	149.50	154.00	145.85	149.00	147.96	147.43	21068	31.06	155	-	-
AVTNPL	EQ	22-Oct-2024	83.74	83.60	84.43	80.81	81.00	81.17	82.32	106335	87.54	2917	60640	57.03
AWFIS	EQ	22-Oct-2024	745.55	745.55	745.55	691.00	709.75	711.90	717.65	235611	1690.85	16862	131145	55.66
AWHCL	EQ	22-Oct-2024	779.65	778.00	779.35	710.00	726.80	719.80	729.63	400265	2920.47	20486	210729	52.65
AWL	EQ	22-Oct-2024	324.20	324.50	326.95	312.65	315.00	314.75	318.36	1277301	4066.40	32256	736627	57.67
AXISBANK	EQ	22-Oct-2024	1190.30	1194.25	1198.00	1173.35	1177.00	1175.75	1183.75	7256246	85895.64	207796	3222183	44.41
AXISBNKETF	EQ	22-Oct-2024	529.80	534.15	534.64	522.59	525.23	522.94	525.78	1686	8.86	52	912	54.09
AXISBPSETF	EQ	22-Oct-2024	12.13	12.50	12.50	12.07	12.08	12.09	12.11	44668	5.41	339	27709	62.03
AXISCADES	EQ	22-Oct-2024	510.30	515.00	515.60	474.00	478.60	479.70	486.31	217970	1060.00	9401	112005	51.39
AXISCETF	EQ	22-Oct-2024	123.26	123.31	126.00	120.50	122.70	120.92	122.53	9304	11.40	144	6413	68.93
AXISGOLD	EQ	22-Oct-2024	66.12	66.74	66.74	65.90	65.93	66.03	66.03	2249079	1484.99	1748	2185517	97.17
AXISHCETF	EQ	22-Oct-2024	148.11	148.11	148.20	142.24	142.50	145.23	145.84	5688	8.30	153	4510	79.29
AXISILVER	EQ	22-Oct-2024	97.84	98.00	99.00	97.30	98.50	98.27	98.36	94420	92.87	487	54609	57.84
AXISNIFTY	EQ	22-Oct-2024	268.09	276.15	276.15	265.00	265.89	265.75	266.62	9645	25.72	219	7699	79.82
AXISTECETF	EQ	22-Oct-2024	441.99	441.99	443.40	436.50	436.50	437.77	441.11	2312	10.20	80	1600	69.20
AXITA	EQ	22-Oct-2024	14.90	15.00	15.04	14.63	14.66	14.67	14.77	3581450	528.92	9745	1515390	42.31
AXSENSEX	EQ	22-Oct-2024	82.41	82.06	83.08	81.63	81.80	81.73	82.10	6234	5.12	99	4218	67.66
AYMSYNTEX	BE	22-Oct-2024	245.70	250.60	250.60	240.78	240.78	240.78	245.11	70788	173.51	134	-	-
AZAD	EQ	22-Oct-2024	1524.30	1519.95	1555.00	1445.00	1475.00	1458.40	1494.26	173369	2590.59	12100	88927	51.29
BABAFP	SM	22-Oct-2024	56.55	56.60	56.60	52.75	53.15	53.15	54.62	17600	9.61	11	9600	54.55
BAFNAPH	BE	22-Oct-2024	78.89	78.20	82.74	78.20	79.00	78.79	80.45	5204	4.19	25	-	-
BAGFILMS	EQ	22-Oct-2024	10.87	10.87	11.01	10.06	10.28	10.19	10.54	590007	62.18	1719	297461	50.42
BAHETI	SM	22-Oct-2024	375.60	375.00	375.00	370.00	372.00	372.00	371.60	3750	13.94	5	3000	80.00
BAIDFIN	BE	22-Oct-2024	16.08	16.00	16.00	15.27	15.27	15.34	15.30	309141	47.29	262	-	-
BAJAJ-AUTO	EQ	22-Oct-2024	10500.50	10500.50	10614.95	10320.00	10415.95	10368.35	10455.32	1191148	124538.31	127601	581524	48.82
BAJAJCON	EQ	22-Oct-2024	225.68	225.00	225.00	215.01	218.79	218.55	219.06	292402	640.52	11851	154079	52.69
BAJAJELEC	EQ	22-Oct-2024	857.70	863.95	864.35	850.00	851.00	854.30	856.18	36558	313.00	4730	18316	50.10
BAJAJFINSV	EQ	22-Oct-2024	1758.40	1758.55	1770.95	1716.15	1727.55	1722.60	1741.61	3142294	54726.58	155718	1409454	44.85
BAJAJHCARE	EQ	22-Oct-2024	379.25	379.25	379.25	357.55	359.95	360.50	367.63	62937	231.37	2463	36109	57.37
BAJAJHFL	EQ	22-Oct-2024	136.58	141.00	142.33	135.01	136.80	136.25	137.74	37108671	51111.94	224929	11815090	31.84
BAJAJHIND	EQ	22-Oct-2024	36.27	36.20	36.24	33.90	34.09	34.03	34.63	15661543	5423.10	55120	6228321	39.77
BAJAJHLDNG	EQ	22-Oct-2024	10304.30	10367.45	10489.05	10101.05	10260.10	10296.75	10335.14	39686	4101.60	14354	14642	36.89
BAJEL	EQ	22-Oct-2024	257.30	259.15	262.70	245.00	249.95	248.20	252.26	246981	623.02	5808	128323	51.96
BAJFINANCE	EQ	22-Oct-2024	6780.90	6800.00	6833.00	6643.65	6645.75	6677.90	6731.90	1700619	114483.91	165569	653153	38.41
BALAJEE	EQ	22-Oct-2024	72.00	72.30	72.80	69.10	70.50	70.14	71.23	287594	204.87	3395	157958	54.92
BALAJITELE	BE	22-Oct-2024	60.88	60.80	60.90	57.90	57.90	57.99	58.63	84230	49.39	531	-	-
BALAMINES	EQ	22-Oct-2024	2141.15	2154.90	2158.65	2055.55	2079.00	2066.50	2089.83	45317	947.05	7595	20552	45.35
BALAXI	EQ	22-Oct-2024	95.15	95.70	95.70	90.00	92.50	91.84	93.50	30688	28.69	1574	12759	41.58
BALCO	ST	22-Oct-2024	56.00	56.00	56.00	56.00	56.00	56.00	56.00	1200	0.67	1	1200	100.00
BALKRISHNA	EQ	22-Oct-2024	25.27	25.50	25.50	22.00	23.00	23.38	23.90	155295	37.11	517	95974	61.80
BALKRISIND	EQ	22-Oct-2024	2969.55	2962.00	2989.75	2929.00	2940.05	2956.50	2954.85	152063	4493.24	16800	67411	44.33
BALMLAWRIE	EQ	22-Oct-2024	247.15	245.00	246.50	232.00	234.75	233.05	237.52	497653	1182.02	21602	243845	49.00
BALPHARMA	BE	22-Oct-2024	129.05	127.74	127.74	122.59	122.59	122.59	122.96	19995	24.59	236	-	-
BALRAMCHIN	EQ	22-Oct-2024	632.90	632.90	632.90	601.50	605.25	602.95	612.74	1282869	7860.61	48747	450077	35.08
BALUFORGE	EQ	22-Oct-2024	824.80	865.00	870.00	751.05	769.00	763.15	796.73	1704195	13577.77	55647	648077	38.03
BANARBEADS	EQ	22-Oct-2024	135.85	138.99	144.75	126.99	129.78	129.17	136.05	180030	244.93	3861	49626	27.57
BANARISUG	EQ	22-Oct-2024	3700.55	3724.80	3726.45	3698.70	3700.00	3700.10	3702.26	2429	89.93	514	1860	76.57
BANCOINDIA	EQ	22-Oct-2024	695.15	695.00	699.55	661.35	664.90	664.65	674.54	116063	782.89	10906	62312	53.69
BANDHANBNK	EQ	22-Oct-2024	184.89	182.51	184.90	173.00	174.80	173.80	178.05	20527388	36548.81	135680	10513251	51.22
BANG	EQ	22-Oct-2024	54.52	56.00	56.00	48.20	52.50	52.03	51.59	61783	31.87	2016	23175	37.51
BANKA	EQ	22-Oct-2024	128.94	123.60	131.84	122.49	122.95	122.91	123.49	32943	40.68	355	21523	65.33
BANKBARODA	EQ	22-Oct-2024	245.77	245.00	245.50	233.10	233.40	233.65	237.76	10255996	24384.67	77976	3292140	32.10
BANKBEES	EQ	22-Oct-2024	532.55	534.99	535.60	526.00	526.91	526.71	529.54	1025575	5430.81	13988	550310	53.66
BANKBETF	EQ	22-Oct-2024	52.27	52.27	52.61	51.50	51.95	51.68	51.98	10022	5.21	205	6777	67.62
BANKETF	EQ	22-Oct-2024	524.46	540.20	540.20	516.31	517.73	517.04	520.07	7738	40.24	578	5570	71.98
BANKETFADD	EQ	22-Oct-2024	52.62	52.78	53.06	51.90	51.90	51.91	52.26	23011	12.02	117	21712	94.35
BANKIETF	EQ	22-Oct-2024	52.78	52.57	53.21	52.02	52.27	52.18	52.39	347064	181.84	1317	290897	83.82
BANKINDIA	EQ	22-Oct-2024	104.11	104.48	104.48	99.30	99.59	99.90	101.57	8322247	8452.72	45586	4820537	57.92
BANKNIFTY1	EQ	22-Oct-2024	533.44	528.56	537.41	526.37	527.99	527.36	529.37	151598	802.52	618	145277	95.83
BANKPSU	EQ	22-Oct-2024	65.96	65.05	65.05	63.11	63.28	63.44	63.87	4174	2.67	62	3725	89.24
BANSALWIRE	EQ	22-Oct-2024	426.85	429.10	429.10	409.65	410.00	411.30	415.73	148703	618.21	5128	69620	46.82
BANSWRAS	EQ	22-Oct-2024	136.02	136.70	138.00	130.25	131.50	131.77	131.83	64504	85.04	1493	41315	64.05
BARBEQUE	EQ	22-Oct-2024	614.15	615.00	616.00	584.00	588.00	586.95	605.09	190616	1153.40	4188	150308	78.85
BASF	EQ	22-Oct-2024	7717.35	7740.00	7747.05	7255.10	7310.75	7292.80	7413.07	34739	2575.23	12064	18452	53.12
BASILIC	SM	22-Oct-2024	408.35	408.30	408.30	387.95	387.95	387.95	389.76	52800	205.79	126	47100	89.20
BASML	BE	22-Oct-2024	55.24	56.35	56.35	52.47	52.47	52.76	53.31	100444	53.55	423	-	-
BATAINDIA	EQ	22-Oct-2024	1430.80	1428.15	1436.95	1389.05	1393.00	1395.95	1408.54	616986	8690.51	20450	442119	71.66
BAWEJA	SM	22-Oct-2024	79.50	79.00	79.00	76.00	76.00	76.00	77.31	12000	9.28	15	11200	93.33
BAYERCROP	EQ	22-Oct-2024	6661.40	6690.00	6800.00	6370.30	6380.00	6397.75	6562.79	29430	1931.43	11089	10888	37.00
BBETF0432	EQ	22-Oct-2024	1200.03	1200.26	1201.00	1200.00	1200.00	1200.02	1200.04	10663	127.96	49	10638	99.77
BBL	EQ	22-Oct-2024	4738.55	4731.05	4788.75	4448.55	4455.00	4469.40	4563.28	25571	1166.88	7384	16022	62.66
BBNPNBETF	EQ	22-Oct-2024	51.85	52.04	53.00	51.11	53.00	52.58	51.67	2100	1.09	27	1624	77.33
BBNPPGOLD	EQ	22-Oct-2024	76.55	79.00	79.00	76.45	76.80	76.80	76.96	1117	0.86	37	794	71.08
BBOX	EQ	22-Oct-2024	489.05	494.90	494.90	464.60	464.60	464.65	471.41	192878	909.24	6201	120913	62.69
BBTC	EQ	22-Oct-2024	2800.60	2820.00	2822.00	2600.10	2651.00	2635.90	2698.77	146988	3966.87	19387	53465	36.37
BBTCL	EQ	22-Oct-2024	220.86	225.99	227.97	212.05	219.25	215.30	217.56	6800	14.79	582	4984	73.29
BCLIND	EQ	22-Oct-2024	55.07	55.20	58.00	53.09	56.00	55.77	55.35	3242494	1794.58	18792	1055712	32.56
BCONCEPTS	EQ	22-Oct-2024	573.75	574.00	586.00	545.60	556.80	552.50	560.08	13803	77.31	1895	8302	60.15
BDL	EQ	22-Oct-2024	1117.00	1120.00	1121.80	1030.75	1057.00	1057.85	1058.99	1277242	13525.86	105001	636788	49.86
BEACON	SM	22-Oct-2024	112.00	110.50	112.00	108.55	109.05	108.95	109.81	48000	52.71	24	38000	79.17
BEARDSELL	EQ	22-Oct-2024	46.03	46.05	47.50	42.80	43.90	43.32	44.56	126744	56.48	1771	72211	56.97
BECTORFOOD	EQ	22-Oct-2024	1809.05	1785.00	1797.30	1705.05	1709.70	1707.45	1733.97	268026	4647.48	36953	159508	59.51
BEDMUTHA	EQ	22-Oct-2024	233.45	233.40	233.40	215.12	221.40	218.65	221.67	40282	89.29	2073	21008	52.15
BEL	EQ	22-Oct-2024	282.30	282.00	282.15	270.65	271.60	271.65	275.43	15240897	41977.25	150480	7309862	47.96
BEML	EQ	22-Oct-2024	4068.95	4060.00	4060.00	3780.10	3815.00	3804.00	3877.59	474848	18412.64	58898	146496	30.85
BEPL	EQ	22-Oct-2024	149.14	144.00	144.80	136.85	138.85	138.12	140.75	2632001	3704.63	39627	997194	37.89
BERGEPAINT	EQ	22-Oct-2024	556.65	556.50	559.60	536.05	540.00	538.45	545.94	622476	3398.33	34365	158481	25.46
BESTAGRO	EQ	22-Oct-2024	591.60	581.50	591.85	552.20	562.00	556.75	568.63	130405	741.52	6037	59297	45.47
BETA	SM	22-Oct-2024	1807.10	1782.00	1809.95	1690.00	1710.00	1707.70	1757.58	8100	142.36	75	5200	64.20
BEWLTD	SM	22-Oct-2024	1402.00	1418.00	1429.00	1355.00	1355.00	1356.65	1375.54	5125	70.50	36	4750	92.68
BFINVEST	EQ	22-Oct-2024	768.80	769.90	774.80	721.00	725.00	727.30	746.03	349393	2606.59	14543	111365	31.87
BFSI	EQ	22-Oct-2024	24.51	24.47	24.69	24.21	24.31	24.26	24.46	341955	83.66	1261	233821	68.38
BFUTILITIE	EQ	22-Oct-2024	981.80	976.55	992.90	923.30	928.00	927.05	955.75	304063	2906.10	11397	110613	36.38
BGRENERGY	BE	22-Oct-2024	42.79	43.80	43.80	40.65	40.65	40.65	40.88	74019	30.26	568	-	-
BHAGCHEM	EQ	22-Oct-2024	350.55	350.55	350.55	322.10	327.80	326.25	332.66	229873	764.70	4956	158634	69.01
BHAGERIA	BE	22-Oct-2024	213.17	213.00	213.00	202.51	204.15	205.03	204.64	34511	70.62	549	-	-
BHAGYANGR	EQ	22-Oct-2024	103.98	102.20	103.00	97.00	97.80	97.46	99.67	85703	85.42	2781	55327	64.56
BHANDARI	EQ	22-Oct-2024	6.71	6.70	6.70	6.40	6.64	6.48	6.53	671046	43.81	1646	426146	63.50
BHARATFORG	EQ	22-Oct-2024	1442.50	1437.00	1442.20	1401.50	1409.10	1406.20	1416.03	684238	9688.99	44890	341303	49.88
BHARATGEAR	EQ	22-Oct-2024	104.11	104.64	104.66	99.00	99.55	99.79	100.74	22860	23.03	1111	11967	52.35
BHARATRAS	EQ	22-Oct-2024	11286.55	11255.00	11356.90	10852.15	10930.00	10941.80	11121.91	2606	289.84	1114	1134	43.51
BHARATWIRE	EQ	22-Oct-2024	246.80	248.00	250.40	225.00	230.60	230.65	237.26	218805	519.13	5570	112171	51.27
BHARTIARTL	EQ	22-Oct-2024	1692.55	1692.00	1712.90	1687.35	1690.00	1692.25	1696.40	3070057	52080.31	196059	1910153	62.22
BHARTIHEXA	EQ	22-Oct-2024	1509.55	1516.00	1522.00	1404.95	1432.00	1427.55	1459.02	177238	2585.94	22621	76426	43.12
BHEL	EQ	22-Oct-2024	247.65	247.65	248.00	231.65	234.00	232.80	237.81	22786450	54188.63	188518	9228289	40.50
BHINVIT	IV	22-Oct-2024	112.72	112.72	113.14	112.04	112.74	112.53	112.46	29030	32.65	377	22980	79.16
BIGBLOC	EQ	22-Oct-2024	126.95	127.40	127.84	118.92	121.00	120.56	122.07	291884	356.32	7333	118582	40.63
BIKAJI	EQ	22-Oct-2024	890.00	887.95	892.50	822.80	840.00	830.95	854.27	710842	6072.48	39842	461615	64.94
BIKEWO	SM	22-Oct-2024	33.20	32.55	33.95	30.15	30.90	30.50	31.28	148000	46.30	73	106000	71.62
BIL	BE	22-Oct-2024	708.05	676.00	706.90	672.65	672.65	672.65	678.26	10218	69.30	93	-	-
BINANIIND	BE	22-Oct-2024	16.51	16.90	17.15	15.93	16.00	15.98	16.39	25435	4.17	78	-	-
BIOCON	EQ	22-Oct-2024	337.40	336.05	339.60	324.55	326.00	325.80	330.43	3431583	11338.82	43061	1701610	49.59
BIOFILCHEM	EQ	22-Oct-2024	68.40	67.98	70.45	65.51	65.51	65.87	67.43	74527	50.25	1584	32590	43.73
BIRDYS	SM	22-Oct-2024	81.00	81.50	81.50	81.50	81.50	81.50	81.50	1200	0.98	1	1200	100.00
BIRET	RR	22-Oct-2024	292.97	290.50	294.11	288.11	293.90	293.30	293.02	376190	1102.31	1951	360100	95.72
BIRLACABLE	EQ	22-Oct-2024	232.60	232.80	233.95	223.00	223.00	224.85	228.01	40934	93.33	1826	23390	57.14
BIRLACORPN	EQ	22-Oct-2024	1207.00	1208.90	1211.00	1139.00	1148.00	1146.70	1167.60	194262	2268.21	22764	122456	63.04
BIRLAMONEY	BE	22-Oct-2024	180.98	184.50	184.50	177.36	177.36	177.36	180.05	339750	611.71	937	-	-
BLAL	EQ	22-Oct-2024	235.39	235.00	237.00	226.35	227.50	227.98	232.81	73620	171.39	1912	41372	56.20
BLBLIMITED	EQ	22-Oct-2024	21.01	20.61	21.29	18.90	19.05	18.96	19.50	226035	44.07	752	134226	59.38
BLISSGVS	EQ	22-Oct-2024	131.73	130.80	132.90	123.00	124.27	124.61	127.78	1066386	1362.68	10333	341893	32.06
BLKASHYAP	EQ	22-Oct-2024	83.23	83.23	83.50	79.07	80.00	79.94	80.27	1443900	1158.99	8039	914374	63.33
BLS	EQ	22-Oct-2024	366.15	366.35	368.70	346.00	352.50	350.80	353.37	1524940	5388.70	43955	593845	38.94
BLSE	EQ	22-Oct-2024	211.09	209.79	211.09	202.10	204.76	202.84	204.83	316346	647.98	10855	154152	48.73
BLUECHIP	BE	22-Oct-2024	7.21	7.35	7.35	7.35	7.35	7.35	7.35	89632	6.59	117	-	-
BLUEDART	EQ	22-Oct-2024	8251.30	8251.30	8292.60	7910.10	7970.00	7976.55	8054.35	15974	1286.60	4993	5544	34.71
BLUEJET	EQ	22-Oct-2024	501.80	505.55	505.55	471.00	478.00	474.55	482.09	120441	580.64	7013	71144	59.07
BLUEPEBBLE	SM	22-Oct-2024	324.65	334.00	348.80	295.15	309.85	301.70	317.76	44800	142.36	51	26400	58.93
BLUESTARCO	EQ	22-Oct-2024	2017.85	2000.00	2033.70	1892.00	1922.30	1910.05	1940.78	299065	5804.21	31674	155832	52.11
BMETRICS	SM	22-Oct-2024	67.25	64.05	67.05	64.00	64.20	64.25	64.78	14400	9.33	18	8000	55.56
BODALCHEM	EQ	22-Oct-2024	80.96	80.96	81.05	76.40	76.55	76.90	78.59	691726	543.60	4939	391604	56.61
BOMDYEING	EQ	22-Oct-2024	241.37	241.35	244.30	222.44	224.50	224.08	232.26	4970566	11544.50	62780	1630281	32.80
BOROLTD	EQ	22-Oct-2024	439.80	440.00	441.65	413.50	419.90	418.45	424.63	252600	1072.62	9057	151365	59.92
BORORENEW	EQ	22-Oct-2024	445.85	446.85	446.85	427.50	433.00	429.10	436.27	312424	1363.03	26919	129957	41.60
BOROSCI	EQ	22-Oct-2024	178.41	178.29	178.41	169.12	171.41	169.97	172.78	131715	227.58	3739	76063	57.75
BOSCHLTD	EQ	22-Oct-2024	36839.15	36750.00	37055.40	35910.00	36170.00	36065.30	36412.32	16532	6019.68	7638	3977	24.06
BOSS	SM	22-Oct-2024	56.80	56.50	57.00	56.00	56.00	56.00	56.58	46000	26.03	23	8000	17.39
BPCL	EQ	22-Oct-2024	331.65	332.00	332.55	322.00	323.25	322.90	325.98	6372285	20772.31	109589	2566298	40.27
BPL	EQ	22-Oct-2024	112.83	112.83	115.75	107.18	107.18	107.18	109.39	137331	150.23	2217	76550	55.74
BRACEPORT	SM	22-Oct-2024	111.00	112.00	112.00	105.00	107.00	107.00	107.53	22400	24.09	14	20800	92.86
BRIGADE	EQ	22-Oct-2024	1259.90	1256.00	1310.00	1194.75	1205.55	1211.85	1242.52	521830	6483.86	51786	114399	21.92
BRITANNIA	EQ	22-Oct-2024	5778.30	5787.40	5804.00	5711.80	5740.00	5727.00	5754.87	320607	18450.51	36895	209787	65.43
BRNL	EQ	22-Oct-2024	45.69	46.70	46.70	42.90	43.57	43.05	44.18	52388	23.14	1553	35036	66.88
BROOKS	BE	22-Oct-2024	145.36	143.75	144.00	138.09	139.50	138.10	139.75	40025	55.93	260	-	-
BSE	EQ	22-Oct-2024	4334.40	4360.00	4364.00	4051.10	4124.95	4090.25	4157.55	2816574	117100.43	238545	882959	31.35
BSE500IETF	EQ	22-Oct-2024	39.19	39.15	39.38	38.26	38.47	38.47	38.70	306038	118.45	1723	140031	45.76
BSHSL	EQ	22-Oct-2024	166.37	168.93	169.50	160.00	160.00	161.26	163.11	22433	36.59	888	16186	72.15
BSL	EQ	22-Oct-2024	221.80	225.99	225.99	210.36	210.36	213.13	218.15	8489	18.52	681	4740	55.84
BSLGOLDETF	EQ	22-Oct-2024	69.62	69.99	69.99	69.12	69.60	69.58	69.63	528911	368.28	618	500005	94.53
BSLNIFTY	EQ	22-Oct-2024	28.46	28.65	28.65	28.08	28.20	28.11	28.26	778355	219.93	6956	628948	80.80
BSLSENETFG	EQ	22-Oct-2024	80.74	82.35	82.35	79.04	79.99	79.41	79.84	1563	1.25	161	1257	80.42
BSOFT	EQ	22-Oct-2024	597.35	599.00	599.45	572.00	573.20	576.65	587.99	2254289	13254.93	48813	1019131	45.21
BTML	EQ	22-Oct-2024	13.16	13.45	13.47	12.75	12.85	13.04	13.04	246037	32.09	1216	123151	50.05
BULKCORP	SM	22-Oct-2024	113.00	113.00	113.00	110.00	110.00	110.00	111.99	7200	8.06	6	6000	83.33
BURNPUR	BE	22-Oct-2024	6.74	6.70	6.88	6.40	6.40	6.40	6.57	237534	15.60	476	-	-
BUTTERFLY	EQ	22-Oct-2024	879.75	879.80	881.95	816.55	825.00	828.35	852.03	16537	140.90	1844	8572	51.84
BVCL	EQ	22-Oct-2024	56.74	57.80	57.84	52.62	54.50	54.26	55.28	27669	15.29	673	17220	62.24
BYKE	EQ	22-Oct-2024	63.86	65.50	68.00	63.08	63.08	63.54	66.26	148046	98.10	2425	48844	32.99
CADSYS	ST	22-Oct-2024	148.60	145.65	145.65	145.65	145.65	145.65	145.65	500	0.73	1	500	100.00
CALSOFT	BE	22-Oct-2024	19.41	19.29	19.50	18.43	18.43	18.60	18.91	25758	4.87	141	-	-
CAMLINFINE	EQ	22-Oct-2024	105.51	105.00	105.79	101.43	103.05	103.00	102.95	846877	871.85	10298	496066	58.58
CAMPUS	EQ	22-Oct-2024	296.10	296.10	297.50	285.10	286.50	287.70	288.55	655925	1892.69	26879	289269	44.10
CAMS	EQ	22-Oct-2024	4644.70	4649.00	4660.00	4386.65	4436.60	4400.45	4514.61	369810	16695.46	55476	200723	54.28
CANARYS	SM	22-Oct-2024	39.80	40.00	41.30	38.10	38.10	38.55	39.75	96000	38.16	23	64000	66.67
CANBK	EQ	22-Oct-2024	102.86	102.86	102.86	96.31	96.70	96.79	99.09	30808126	30527.45	161273	14592104	47.36
CANFINHOME	EQ	22-Oct-2024	859.45	861.75	863.90	828.80	839.95	832.90	842.39	334033	2813.85	28005	71618	21.44
CANTABIL	EQ	22-Oct-2024	241.95	240.18	241.10	227.50	228.43	228.31	232.85	170627	397.30	4329	89159	52.25
CAPACITE	EQ	22-Oct-2024	354.80	353.85	354.40	334.20	339.55	337.25	341.71	1169699	3996.94	33873	540915	46.24
CAPITALSFB	EQ	22-Oct-2024	290.60	291.65	292.70	289.00	289.50	290.95	290.83	76079	221.26	2080	62463	82.10
CAPLIPOINT	EQ	22-Oct-2024	1897.90	1885.10	1938.00	1860.35	1865.00	1873.10	1896.51	186360	3534.34	28471	88074	47.26
CAPTRUST	BE	22-Oct-2024	122.91	121.00	121.00	116.80	119.14	117.40	118.14	4144	4.90	104	-	-
CARBORUNIV	EQ	22-Oct-2024	1455.15	1447.10	1447.10	1411.25	1415.10	1421.25	1426.65	51725	737.94	6847	26677	51.57
CAREERP	BE	22-Oct-2024	514.65	514.00	530.00	488.95	490.00	493.60	499.68	12852	64.22	178	-	-
CARERATING	EQ	22-Oct-2024	1214.15	1211.65	1211.65	1122.35	1132.15	1144.40	1171.34	113415	1328.48	7741	64620	56.98
CARTRADE	EQ	22-Oct-2024	1001.45	990.35	1009.25	970.00	981.80	981.30	988.42	182424	1803.12	21020	85800	47.03
CARYSIL	EQ	22-Oct-2024	790.05	790.00	803.95	769.35	796.00	799.10	791.63	134644	1065.88	14582	62855	46.68
CASTROLIND	EQ	22-Oct-2024	216.99	216.96	217.54	205.55	207.00	206.66	210.29	3196745	6722.31	70000	1503050	47.02
CCCL	BE	22-Oct-2024	20.70	20.28	20.28	20.28	20.28	20.28	20.28	18678	3.79	70	-	-
CCHHL	BE	22-Oct-2024	19.02	19.39	19.39	18.10	18.27	18.14	18.60	54288	10.10	227	-	-
CCL	EQ	22-Oct-2024	643.75	639.35	642.95	618.05	630.00	632.35	629.11	167027	1050.78	14404	83485	49.98
CDSL	EQ	22-Oct-2024	1551.90	1555.00	1555.00	1452.15	1472.00	1460.85	1491.46	4151788	61922.22	219329	1445884	34.83
CEATLTD	EQ	22-Oct-2024	2971.50	2960.00	2964.70	2869.35	2904.05	2901.00	2906.89	105986	3080.90	15136	37152	35.05
CEIGALL	EQ	22-Oct-2024	373.20	375.95	375.95	365.00	367.50	368.10	368.71	206218	760.35	5914	119035	57.72
CELEBRITY	EQ	22-Oct-2024	15.05	15.13	15.75	14.01	14.05	14.20	14.64	160335	23.48	743	101561	63.34
CELLECOR	ST	22-Oct-2024	59.05	58.80	59.05	56.10	58.80	58.05	57.44	1170000	671.99	152	1044000	89.23
CELLO	EQ	22-Oct-2024	855.95	860.00	869.00	832.55	852.10	848.20	843.19	77315	651.91	9523	45565	58.93
CELLPOINT	SM	22-Oct-2024	32.45	32.10	32.40	30.65	31.00	31.15	31.72	36000	11.42	29	26400	73.33
CENTENKA	EQ	22-Oct-2024	571.70	572.00	579.00	552.00	559.05	554.20	564.05	67673	381.71	5480	36458	53.87
CENTEXT	BE	22-Oct-2024	24.76	25.19	25.19	23.52	23.52	23.52	23.70	124875	29.60	553	-	-
CENTRALBK	EQ	22-Oct-2024	56.64	56.49	56.59	52.52	53.48	52.97	54.22	5505392	2985.08	32339	1724695	31.33
CENTRUM	EQ	22-Oct-2024	34.07	34.00	34.14	31.61	31.99	32.06	32.76	386310	126.56	2292	218328	56.52
CENTUM	EQ	22-Oct-2024	1855.30	1863.30	1868.75	1750.00	1780.00	1769.65	1802.31	11737	211.54	3123	6071	51.73
CENTURYPLY	EQ	22-Oct-2024	890.45	894.90	901.10	870.20	878.00	878.55	886.23	115303	1021.85	12918	50259	43.59
CERA	EQ	22-Oct-2024	7667.05	7689.00	7689.00	7301.00	7340.10	7347.50	7439.98	17525	1303.86	8383	6908	39.42
CEREBRAINT	BE	22-Oct-2024	10.98	10.95	10.95	10.43	10.43	10.43	10.47	59010	6.18	206	-	-
CESC	EQ	22-Oct-2024	192.63	192.60	193.70	185.65	187.50	186.58	188.47	2797445	5272.34	44110	1098066	39.25
CGCL	EQ	22-Oct-2024	191.77	193.00	193.00	183.80	184.75	185.21	188.24	138506	260.72	5772	67862	49.00
CGPOWER	EQ	22-Oct-2024	775.60	776.10	822.10	750.65	757.00	755.20	784.47	11958818	93813.87	295160	4035662	33.75
CGRAPHICS	SM	22-Oct-2024	166.00	166.00	166.00	156.00	159.00	157.85	159.31	20800	33.14	12	17600	84.62
CHALET	EQ	22-Oct-2024	866.55	866.70	888.90	832.00	858.00	855.05	854.34	228908	1955.65	13017	139288	60.85
CHAMBLFERT	EQ	22-Oct-2024	487.25	487.00	490.90	477.25	481.00	481.30	482.04	1396269	6730.57	33129	756632	54.19
CHAVDA	SM	22-Oct-2024	170.00	170.00	171.00	159.50	159.50	162.10	164.71	65000	107.06	61	52000	80.00
CHEMBOND	EQ	22-Oct-2024	595.65	594.05	594.05	565.00	585.95	568.75	576.15	11166	64.33	1419	7814	69.98
CHEMCON	EQ	22-Oct-2024	250.70	252.50	252.50	238.35	240.80	240.30	243.43	64145	156.15	2697	35710	55.67
CHEMFAB	EQ	22-Oct-2024	1130.80	1134.65	1151.00	1050.00	1095.00	1095.30	1091.25	24494	267.29	2744	11665	47.62
CHEMPLASTS	EQ	22-Oct-2024	477.10	480.75	480.75	452.35	458.90	460.35	466.39	96712	451.05	8537	50892	52.62
CHENNPETRO	EQ	22-Oct-2024	904.20	906.55	906.55	863.85	880.15	879.50	877.66	736527	6464.20	36423	256562	34.83
CHETANA	SM	22-Oct-2024	94.05	95.00	95.00	87.35	87.35	89.10	91.75	48000	44.04	29	40000	83.33
CHEVIOT	EQ	22-Oct-2024	1274.75	1277.00	1283.55	1238.00	1238.00	1247.65	1259.69	4087	51.48	1123	2854	69.83
CHOICEIN	EQ	22-Oct-2024	487.80	488.75	493.95	467.65	472.80	474.20	479.97	652740	3132.98	18957	258717	39.64
CHOLAFIN	EQ	22-Oct-2024	1438.70	1444.80	1457.95	1405.60	1417.20	1411.20	1427.37	1288147	18386.65	114090	446657	34.67
CHOLAHLDNG	EQ	22-Oct-2024	1997.05	2003.80	2003.80	1931.05	1950.00	1948.90	1948.92	155542	3031.39	15570	104831	67.40
CIEINDIA	EQ	22-Oct-2024	529.90	525.10	529.20	506.90	515.00	510.05	515.31	131433	677.29	13545	62137	47.28
CIGNITITEC	EQ	22-Oct-2024	1396.30	1400.00	1400.00	1366.60	1396.00	1389.65	1393.28	148259	2065.67	5602	100303	67.65
CINELINE	EQ	22-Oct-2024	110.11	110.00	110.98	102.10	104.25	104.10	106.23	33820	35.93	1837	14321	42.34
CINEVISTA	EQ	22-Oct-2024	19.18	18.81	19.70	18.22	18.40	18.31	18.88	27584	5.21	223	15911	57.68
CIPLA	EQ	22-Oct-2024	1523.75	1523.00	1526.70	1501.50	1510.85	1510.35	1511.41	1757792	26567.39	115590	1080043	61.44
CLEAN	EQ	22-Oct-2024	1590.90	1585.00	1589.95	1496.80	1537.60	1507.05	1537.98	154765	2380.26	23456	70080	45.28
CLEDUCATE	BE	22-Oct-2024	118.21	115.60	118.99	112.29	112.29	112.29	115.21	60027	69.16	347	-	-
CLOUD	ST	22-Oct-2024	18.75	19.00	19.00	17.85	18.20	18.00	18.01	147000	26.48	119	138000	93.88
CLSEL	EQ	22-Oct-2024	317.05	317.00	317.00	295.10	297.00	296.40	299.78	171200	513.22	5002	81868	47.82
CLSL	SM	22-Oct-2024	49.05	49.05	49.05	43.60	46.00	46.00	46.96	20000	9.39	10	18000	90.00
CMMIPL	ST	22-Oct-2024	2.55	2.50	2.50	2.50	2.50	2.50	2.50	18000	0.45	6	18000	100.00
CMNL	ST	22-Oct-2024	125.90	123.40	128.40	123.40	128.30	128.30	127.38	141000	179.60	54	141000	100.00
CMRSL	SM	22-Oct-2024	132.25	132.70	132.70	125.65	126.20	126.20	127.17	4000	5.09	5	3200	80.00
CMSINFO	EQ	22-Oct-2024	581.10	581.10	583.65	563.35	568.20	566.05	574.10	368417	2115.07	33596	220686	59.90
COALINDIA	EQ	22-Oct-2024	485.40	485.00	487.50	467.20	469.10	468.35	474.10	8671135	41110.28	135658	5181628	59.76
COASTCORP	EQ	22-Oct-2024	257.47	257.47	260.21	239.95	241.00	241.14	245.10	28666	70.26	1229	18746	65.39
COCHINSHIP	BE	22-Oct-2024	1530.60	1530.95	1539.90	1454.10	1454.10	1454.10	1474.86	612006	9026.23	59412	-	-
COFFEEDAY	BE	22-Oct-2024	33.14	33.20	33.20	31.48	31.48	31.48	31.79	928393	295.14	2567	-	-
COFORGE	EQ	22-Oct-2024	6825.25	6830.25	6924.00	6710.05	6806.95	6800.25	6823.67	564282	38504.73	48351	227970	40.40
COLPAL	EQ	22-Oct-2024	3337.90	3344.00	3397.35	3307.00	3331.10	3340.10	3353.70	303928	10192.82	32653	127892	42.08
COMMITTED	SM	22-Oct-2024	51.85	52.00	53.30	51.35	52.00	52.00	52.38	12800	6.70	8	8000	62.50
COMMOIETF	EQ	22-Oct-2024	92.57	92.57	93.40	90.24	90.50	90.39	91.12	76164	69.40	2269	67984	89.26
COMPUSOFT	EQ	22-Oct-2024	30.12	30.40	30.50	28.49	29.00	28.61	28.96	203510	58.94	1554	125546	61.69
COMSYN	EQ	22-Oct-2024	60.97	61.45	63.97	58.11	60.01	62.56	60.18	648425	390.25	3046	77258	11.91
CONCOR	EQ	22-Oct-2024	850.25	851.00	852.95	837.00	846.00	844.40	845.65	1475743	12479.65	42787	905247	61.34
CONCORDBIO	EQ	22-Oct-2024	1955.20	1953.80	1953.80	1818.20	1837.00	1839.05	1868.52	113073	2112.79	15412	57867	51.18
CONFIPET	EQ	22-Oct-2024	79.48	79.48	80.11	76.74	78.50	77.86	77.86	976931	760.63	9367	387381	39.65
CONS	EQ	22-Oct-2024	122.67	122.68	123.00	119.00	120.80	120.30	120.81	9444	11.41	341	6362	67.37
CONSOFINVT	EQ	22-Oct-2024	220.49	224.95	229.00	203.10	205.00	207.56	215.65	47933	103.37	1521	16093	33.57
CONSUMBEES	EQ	22-Oct-2024	132.69	135.00	135.00	130.10	132.10	130.54	131.26	202760	266.14	3630	158176	78.01
CONSUMIETF	EQ	22-Oct-2024	123.14	123.14	124.20	119.03	120.01	120.85	121.83	55369	67.45	937	25868	46.72
CONTI	ST	22-Oct-2024	52.00	49.40	49.40	49.40	49.40	49.40	49.40	9999	4.94	3	9999	100.00
CONTROLPR	EQ	22-Oct-2024	800.15	810.80	810.90	778.55	790.00	782.65	788.66	23243	183.31	2929	15047	64.74
COOLCAPS	ST	22-Oct-2024	796.20	799.00	799.00	760.00	783.95	773.50	775.27	36750	284.91	110	33250	90.48
CORALFINAC	BE	22-Oct-2024	51.11	51.11	51.11	48.55	48.60	48.82	49.35	37693	18.60	340	-	-
CORDSCABLE	EQ	22-Oct-2024	205.65	206.40	206.40	192.01	196.80	195.06	198.94	31772	63.21	1166	21089	66.38
COROMANDEL	EQ	22-Oct-2024	1605.25	1601.45	1616.55	1560.00	1569.90	1566.50	1588.58	190552	3027.07	16263	63412	33.28
COSMOFIRST	EQ	22-Oct-2024	764.70	762.00	765.05	759.50	760.60	760.00	760.17	64160	487.72	1318	55679	86.78
COUNCODOS	EQ	22-Oct-2024	6.60	6.73	6.73	6.27	6.27	6.28	6.35	81721	5.19	255	62909	76.98
CPS	ST	22-Oct-2024	392.30	380.00	404.95	372.70	404.95	404.95	391.36	4200	16.44	7	3600	85.71
CPSEETF	EQ	22-Oct-2024	95.58	95.40	96.80	92.50	93.16	92.93	93.94	6931875	6511.94	41498	5528875	79.76
CRAFTSMAN	EQ	22-Oct-2024	5900.75	5900.00	5939.00	5451.50	5550.00	5494.35	5646.81	46571	2629.78	14320	19428	41.72
CRAYONS	SM	22-Oct-2024	120.05	120.80	124.00	117.05	117.05	117.55	121.36	19000	23.06	18	11000	57.89
CREATIVE	EQ	22-Oct-2024	842.05	832.80	845.10	805.00	809.00	820.00	823.76	20830	171.59	1929	10326	49.57
CREATIVEYE	EQ	22-Oct-2024	9.49	9.85	9.96	9.85	9.96	9.96	9.88	78509	7.76	91	60105	76.56
CREDITACC	EQ	22-Oct-2024	1014.35	1014.35	1017.40	996.00	1000.50	1000.10	1001.85	301269	3018.27	14576	230061	76.36
CREST	EQ	22-Oct-2024	486.50	490.00	490.00	467.70	475.00	473.95	476.38	42830	204.03	2357	25866	60.39
CRISIL	EQ	22-Oct-2024	4896.60	4886.05	4945.60	4805.75	4851.50	4879.30	4889.83	90867	4443.24	18080	36281	39.93
CROMPTON	EQ	22-Oct-2024	404.70	401.75	412.10	396.90	399.65	398.05	403.32	2206238	8898.30	69605	971535	44.04
CROWN	BE	22-Oct-2024	244.65	253.80	256.88	240.00	256.88	254.64	249.46	74566	186.01	693	-	-
CSBBANK	EQ	22-Oct-2024	306.60	304.95	309.00	296.05	305.00	303.25	300.74	336334	1011.49	15830	174433	51.86
CSLFINANCE	EQ	22-Oct-2024	377.60	376.10	384.90	353.15	357.75	356.75	363.49	54616	198.53	3236	28706	52.56
CTE	BE	22-Oct-2024	93.52	93.00	98.19	90.00	96.74	94.79	93.77	64672	60.65	309	-	-
CUB	EQ	22-Oct-2024	150.63	164.00	173.00	161.13	168.52	168.51	168.93	91268516	154177.25	312403	10861418	11.90
CUBEXTUB	EQ	22-Oct-2024	109.14	107.70	110.90	99.00	100.00	101.71	105.25	42226	44.44	1141	30761	72.85
CUMMINSIND	EQ	22-Oct-2024	3579.30	3579.30	3627.70	3528.00	3539.00	3541.40	3569.37	312283	11146.55	42154	131338	42.06
CUPID	BE	22-Oct-2024	75.38	76.38	76.38	71.61	74.49	73.90	72.47	481748	349.14	3565	-	-
CYBERMEDIA	EQ	22-Oct-2024	27.67	28.15	28.27	25.31	26.00	26.04	26.84	166361	44.66	2329	51029	30.67
CYBERTECH	BE	22-Oct-2024	212.88	212.88	219.00	202.23	209.00	206.21	205.84	46107	94.90	837	-	-
CYIENT	EQ	22-Oct-2024	1791.05	1802.05	1802.05	1701.00	1708.95	1704.45	1731.43	202072	3498.73	25418	112466	55.66
CYIENTDLM	EQ	22-Oct-2024	698.70	699.00	699.00	652.80	665.95	661.15	666.63	796742	5311.36	52092	349565	43.87
DABUR	EQ	22-Oct-2024	568.20	565.60	571.75	556.00	561.70	559.10	560.94	1510177	8471.16	46581	875981	58.01
DALBHARAT	EQ	22-Oct-2024	1830.80	1815.20	1837.35	1792.35	1795.00	1804.45	1810.56	791489	14330.42	45171	515213	65.09
DALMIASUG	EQ	22-Oct-2024	490.45	490.00	492.45	454.00	465.00	461.50	470.96	181532	854.94	9081	81844	45.09
DAMODARIND	EQ	22-Oct-2024	43.87	44.10	44.50	41.80	42.00	42.09	42.85	32865	14.08	769	17972	54.68
DANGEE	EQ	22-Oct-2024	7.61	7.88	7.88	7.15	7.28	7.25	7.43	241864	17.97	945	160189	66.23
DATAMATICS	EQ	22-Oct-2024	588.95	588.95	593.95	565.00	569.00	566.45	572.65	67584	387.02	3801	33419	49.45
DATAPATTNS	EQ	22-Oct-2024	2371.40	2385.00	2410.00	2251.00	2271.60	2268.90	2313.01	178467	4127.96	31117	64317	36.04
DAVANGERE	EQ	22-Oct-2024	6.58	6.50	6.69	6.10	6.31	6.24	6.33	2745821	173.72	7170	1530630	55.74
DBCORP	EQ	22-Oct-2024	333.90	333.00	336.00	312.35	316.35	319.55	325.33	450065	1464.18	13337	126443	28.09
DBL	EQ	22-Oct-2024	493.15	489.00	490.95	458.15	464.00	463.70	474.58	220796	1047.85	17418	89540	40.55
DBOL	EQ	22-Oct-2024	134.68	134.75	134.90	125.81	129.00	127.98	130.57	185978	242.84	3421	103279	55.53
DBREALTY	EQ	22-Oct-2024	172.52	171.10	172.50	162.95	164.80	164.08	167.31	1838188	3075.55	15589	995148	54.14
DBSTOCKBRO	EQ	22-Oct-2024	49.85	50.50	51.45	47.75	48.01	48.48	49.23	85103	41.90	1216	40262	47.31
DCAL	EQ	22-Oct-2024	186.98	187.00	187.00	174.00	174.50	175.50	180.87	443629	802.40	9293	221490	49.93
DCBBANK	EQ	22-Oct-2024	114.00	114.00	114.92	111.92	112.13	112.02	112.83	1021382	1152.43	13202	611214	59.84
DCG	SM	22-Oct-2024	137.70	138.00	139.45	131.15	133.35	133.35	133.75	32400	43.33	27	19200	59.26
DCI	EQ	22-Oct-2024	383.90	372.00	385.05	364.70	364.70	364.70	369.89	9822	36.33	489	7425	75.60
DCM	BE	22-Oct-2024	94.59	94.59	94.60	89.86	89.90	90.38	90.15	96069	86.61	167	-	-
DCMFINSERV	BE	22-Oct-2024	6.95	7.29	7.29	6.62	7.25	7.25	7.18	98092	7.05	216	-	-
DCMNVL	EQ	22-Oct-2024	209.36	210.50	216.87	198.89	205.00	204.71	206.63	49617	102.52	2080	24061	48.49
DCMSHRIRAM	EQ	22-Oct-2024	1097.25	1105.70	1105.70	1026.95	1055.00	1054.60	1051.02	78006	819.86	10711	33080	42.41
DCMSRIND	EQ	22-Oct-2024	191.41	188.88	192.70	185.11	185.11	185.36	186.69	158468	295.84	2318	118299	74.65
DCW	EQ	22-Oct-2024	102.69	103.00	103.47	94.16	95.50	94.97	98.15	6381559	6263.81	30290	2491635	39.04
DCXINDIA	EQ	22-Oct-2024	303.25	299.95	303.20	288.10	289.00	288.75	293.10	306226	897.53	8878	207747	67.84
DECCANCE	EQ	22-Oct-2024	595.00	597.90	599.30	560.00	563.00	563.05	572.99	34569	198.08	2076	28588	82.70
DECCANTRAN	SM	22-Oct-2024	67.40	66.80	67.50	62.05	63.25	62.80	64.96	243600	158.25	98	216000	88.67
DEEDEV	EQ	22-Oct-2024	242.90	242.90	245.20	235.15	238.15	237.45	239.77	190759	457.38	9574	87947	46.10
DEEM	SM	22-Oct-2024	102.40	102.50	102.50	98.00	99.00	99.00	100.15	7000	7.01	7	7000	100.00
DEEPAKFERT	EQ	22-Oct-2024	990.60	999.00	1020.25	954.60	959.85	960.05	985.15	449358	4426.86	32664	153888	34.25
DEEPAKNTR	EQ	22-Oct-2024	2776.45	2775.00	2793.45	2640.10	2657.90	2650.80	2703.34	280923	7594.30	30745	94376	33.59
DEEPINDS	EQ	22-Oct-2024	461.60	461.60	462.80	431.80	443.20	438.80	445.94	270760	1207.42	7870	159157	58.78
DELAPLEX	SM	22-Oct-2024	235.00	230.00	230.00	221.00	225.00	225.00	225.64	30600	69.05	30	28200	92.16
DELHIVERY	EQ	22-Oct-2024	388.20	388.05	388.40	372.00	380.00	378.85	377.64	2087760	7884.32	127725	1322131	63.33
DELPHIFX	EQ	22-Oct-2024	340.75	330.00	375.89	320.65	321.65	330.61	351.44	381746	1341.62	8771	181290	47.49
DELTACORP	EQ	22-Oct-2024	119.02	119.79	119.79	115.60	116.20	115.94	116.69	1234571	1440.66	16866	577303	46.76
DELTAMAGNT	EQ	22-Oct-2024	95.41	97.12	97.12	88.82	93.00	90.84	91.53	20053	18.35	911	12384	61.76
DEN	EQ	22-Oct-2024	47.18	47.00	47.74	45.15	45.50	45.39	46.21	1487001	687.08	9729	672865	45.25
DENEERS	SM	22-Oct-2024	216.50	216.05	224.90	209.00	209.00	209.00	213.51	7200	15.37	12	6000	83.33
DENORA	EQ	22-Oct-2024	1465.00	1479.95	1479.95	1410.00	1415.05	1418.45	1434.26	6499	93.21	1015	4277	65.81
DENTALKART	SM	22-Oct-2024	659.90	670.00	674.50	635.00	635.00	638.55	646.48	13000	84.04	51	9750	75.00
DESTINY	ST	22-Oct-2024	148.95	146.00	148.90	141.50	148.90	145.20	145.60	12000	17.47	4	12000	100.00
DEVIT	EQ	22-Oct-2024	140.75	140.14	141.00	132.41	137.00	136.80	136.22	132228	180.12	3240	66114	50.00
DEVYANI	EQ	22-Oct-2024	172.88	171.75	172.97	165.77	166.80	166.97	168.66	1609776	2715.08	37484	919860	57.14
DGCONTENT	BE	22-Oct-2024	38.02	37.40	37.40	37.25	37.25	37.25	37.26	2768	1.03	12	-	-
DHAMPURSUG	EQ	22-Oct-2024	202.06	202.25	202.75	194.40	196.00	195.01	197.95	366403	725.30	9582	188261	51.38
DHANBANK	EQ	22-Oct-2024	36.72	36.60	36.78	34.02	34.24	34.28	35.10	782015	274.46	5563	361939	46.28
DHANI	EQ	22-Oct-2024	61.68	61.70	62.75	58.80	59.13	59.00	60.82	6137605	3732.74	19585	2414424	39.34
DHANUKA	EQ	22-Oct-2024	1491.10	1480.00	1500.00	1433.70	1436.00	1438.85	1451.00	19097	277.10	4059	8824	46.21
DHARIWAL	SM	22-Oct-2024	150.00	142.00	142.00	134.20	139.00	139.00	138.67	9600	13.31	8	7200	75.00
DHARMAJ	EQ	22-Oct-2024	313.35	314.35	315.00	303.25	309.30	306.80	307.36	82381	253.21	3554	45595	55.35
DHRUV	EQ	22-Oct-2024	117.27	113.50	118.20	111.40	111.40	111.40	112.85	12831	14.48	218	9463	73.75
DHTL	ST	22-Oct-2024	94.05	89.60	89.60	89.60	89.60	89.60	89.60	800	0.72	1	800	100.00
DHUNINV	EQ	22-Oct-2024	2434.15	2519.00	2519.00	2227.00	2250.00	2250.60	2355.44	5320	125.31	1011	3240	60.90
DIACABS	BE	22-Oct-2024	1776.05	1770.00	1770.00	1687.25	1687.25	1687.25	1702.59	8369	142.49	644	-	-
DIAMINESQ	EQ	22-Oct-2024	531.15	537.55	541.95	499.95	510.00	507.90	521.07	11079	57.73	690	7582	68.44
DIAMONDYD	EQ	22-Oct-2024	1089.40	1096.00	1100.05	1033.00	1037.30	1047.00	1059.02	103499	1096.08	6976	47623	46.01
DICIND	BE	22-Oct-2024	821.10	782.00	808.00	780.05	780.20	780.15	787.95	2488	19.60	103	-	-
DIFFNKG	EQ	22-Oct-2024	408.30	420.00	489.96	416.53	488.00	489.69	470.82	4850552	22837.21	59854	870191	17.94
DIGIDRIVE	EQ	22-Oct-2024	45.97	46.90	48.00	43.67	44.50	45.33	44.34	80993	35.91	654	50159	61.93
DIGIKORE	SM	22-Oct-2024	359.20	360.00	371.00	350.00	351.30	351.25	357.04	6800	24.28	34	5800	85.29
DIGISPICE	BE	22-Oct-2024	31.14	31.77	31.77	29.58	29.58	29.59	29.90	76509	22.88	394	-	-
DIGJAMLMTD	BE	22-Oct-2024	85.00	85.00	85.00	81.11	82.00	81.11	82.81	1290	1.07	25	-	-
DIL	EQ	22-Oct-2024	5.57	5.51	5.61	5.41	5.45	5.46	5.48	592001	32.44	1114	420894	71.10
DISHTV	EQ	22-Oct-2024	13.28	13.32	13.39	12.88	12.97	12.91	13.05	12538302	1636.43	9889	5722579	45.64
DIVGIITTS	EQ	22-Oct-2024	599.35	593.35	613.95	587.95	600.00	602.65	600.34	36051	216.43	3283	20897	57.97
DIVISLAB	EQ	22-Oct-2024	5925.00	5920.00	5964.00	5805.00	5831.30	5817.95	5863.20	569761	33406.23	63125	374301	65.69
DIVOPPBEES	EQ	22-Oct-2024	84.86	82.30	85.62	82.30	83.10	83.23	84.04	74291	62.43	2473	58624	78.91
DIVYADHAN	SM	22-Oct-2024	78.15	75.00	75.00	66.00	70.00	67.60	70.25	40000	28.10	19	32000	80.00
DIXON	EQ	22-Oct-2024	15390.55	15450.00	15460.00	14850.00	14900.00	14908.00	15089.75	320872	48418.80	56967	125867	39.23
DJML	BE	22-Oct-2024	120.10	119.70	123.99	114.10	115.00	115.41	116.62	25889	30.19	135	-	-
DKEGL	SM	22-Oct-2024	98.80	92.25	94.80	88.95	88.95	88.95	90.87	13500	12.27	9	4500	33.33
DLF	EQ	22-Oct-2024	860.75	858.00	859.00	812.00	815.90	815.15	829.23	4910152	40716.45	124342	1699822	34.62
DLINKINDIA	EQ	22-Oct-2024	536.10	539.95	541.40	507.00	514.70	511.30	520.93	181094	943.37	9498	92285	50.96
DMART	EQ	22-Oct-2024	3973.45	3999.90	4057.00	3965.90	4004.95	4005.20	4005.57	698102	27962.98	77039	348679	49.95
DMCC	EQ	22-Oct-2024	260.90	261.05	264.10	250.50	252.85	254.45	256.05	17379	44.50	973	11056	63.62
DNAMEDIA	BE	22-Oct-2024	5.00	5.00	5.20	4.81	4.90	4.82	4.89	57877	2.83	203	-	-
DODLA	EQ	22-Oct-2024	1289.55	1295.85	1306.30	1257.20	1261.00	1270.35	1279.30	85182	1089.74	14345	48550	57.00
DOLATALGO	EQ	22-Oct-2024	135.42	135.40	135.79	128.00	129.70	128.82	130.95	650232	851.48	7864	369150	56.77
DOLLAR	EQ	22-Oct-2024	519.65	520.65	521.65	495.00	498.00	496.95	504.85	51786	261.44	2417	31879	61.56
DOLLEX	SM	22-Oct-2024	44.40	42.35	42.50	39.80	39.95	39.95	40.82	76000	31.02	19	60000	78.95
DOLPHIN	BE	22-Oct-2024	532.45	550.00	550.00	505.85	523.90	508.55	520.81	1937	10.09	160	-	-
DOMS	EQ	22-Oct-2024	2838.80	2839.25	2843.85	2664.35	2740.00	2745.95	2737.89	136213	3729.36	25367	50956	37.41
DONEAR	BE	22-Oct-2024	123.89	121.41	121.41	121.41	121.41	121.41	121.41	3248	3.94	11	-	-
DPABHUSHAN	EQ	22-Oct-2024	1848.25	1880.00	1927.00	1803.00	1835.00	1818.35	1842.67	76385	1407.53	5730	27561	36.08
DPEL	SM	22-Oct-2024	113.00	117.95	117.95	100.15	109.00	109.25	107.09	162000	173.49	53	81000	50.00
DPSCLTD	EQ	22-Oct-2024	18.13	18.30	18.30	17.35	17.58	17.45	17.73	532755	94.45	3078	275442	51.70
DPWIRES	EQ	22-Oct-2024	403.10	406.00	406.95	390.00	391.75	391.85	396.53	22675	89.91	2155	14056	61.99
DRCSYSTEMS	EQ	22-Oct-2024	24.17	24.88	24.88	22.96	23.00	23.02	23.56	160047	37.71	649	106422	66.49
DREAMFOLKS	EQ	22-Oct-2024	456.55	456.10	461.95	441.00	444.60	443.70	448.11	80833	362.22	7347	44401	54.93
DREDGECORP	EQ	22-Oct-2024	999.75	977.35	998.80	950.00	975.10	956.15	966.41	46367	448.10	2502	24851	53.60
DRONE	ST	22-Oct-2024	212.40	222.85	222.85	208.00	213.00	212.55	214.77	56000	120.27	51	55000	98.21
DRREDDY	EQ	22-Oct-2024	6697.40	6727.00	6755.00	6632.30	6654.00	6662.40	6695.64	380997	25510.20	41721	229193	60.16
DRSDILIP	ST	22-Oct-2024	82.50	82.50	82.50	82.50	82.50	82.50	82.50	44000	36.30	7	44000	100.00
DSSL	EQ	22-Oct-2024	1268.55	1274.00	1274.00	1210.00	1229.90	1224.60	1233.51	40593	500.72	6209	21936	54.04
DTIL	EQ	22-Oct-2024	257.50	257.50	258.90	254.10	255.00	254.70	255.06	24609	62.77	1061	15484	62.92
DTL	SM	22-Oct-2024	145.50	148.45	148.45	133.00	133.00	137.45	140.74	13200	18.58	10	12000	90.91
DUCOL	SM	22-Oct-2024	124.85	119.65	119.70	118.60	118.60	118.60	119.17	7200	8.58	9	5600	77.78
DUCON	EQ	22-Oct-2024	8.06	8.00	8.08	7.65	7.69	7.65	7.72	2027199	156.49	2152	1451605	71.61
DUGLOBAL	SM	22-Oct-2024	65.50	62.00	67.00	62.00	65.35	64.10	65.07	32500	21.15	13	27500	84.62
DURLAX	SM	22-Oct-2024	60.75	60.55	60.55	58.50	58.50	58.50	59.77	64000	38.25	24	42000	65.63
DVL	EQ	22-Oct-2024	460.00	462.95	465.45	424.65	428.40	428.80	442.72	69250	306.59	3616	33557	48.46
DWARKESH	EQ	22-Oct-2024	67.67	67.66	67.66	63.51	64.44	64.39	65.77	1132469	744.87	9434	592311	52.30
DYCL	EQ	22-Oct-2024	578.35	580.00	596.50	556.00	584.60	570.15	577.73	127903	738.94	4810	75639	59.14
DYNAMATECH	EQ	22-Oct-2024	7563.30	7580.00	7616.25	7139.95	7160.00	7195.30	7321.08	13984	1023.78	4656	6036	43.16
DYNAMIC	ST	22-Oct-2024	303.80	310.00	310.00	288.65	292.10	302.25	293.65	34000	99.84	30	30000	88.24
DYNPRO	BE	22-Oct-2024	437.00	435.00	436.00	416.10	420.00	420.55	424.72	26528	112.67	299	-	-
E2E	BE	22-Oct-2024	3812.15	3700.00	3771.00	3621.55	3621.55	3621.55	3634.58	19946	724.95	2084	-	-
EASEMYTRIP	EQ	22-Oct-2024	31.80	31.79	31.88	30.11	30.30	30.30	30.67	16919348	5189.46	72413	7085330	41.88
EBANKNIFTY	EQ	22-Oct-2024	51.83	51.83	52.46	51.08	51.09	51.08	51.10	201969	103.21	78	198593	98.33
EBBETF0425	EQ	22-Oct-2024	1246.50	1243.26	1248.99	1243.21	1247.00	1247.00	1246.34	10912	136.00	76	7069	64.78
EBBETF0430	EQ	22-Oct-2024	1424.24	1466.95	1466.95	1424.00	1424.16	1424.78	1424.57	5020	71.51	268	4596	91.55
EBBETF0431	EQ	22-Oct-2024	1276.53	1278.49	1278.49	1274.52	1275.65	1275.65	1275.49	6624	84.49	104	5814	87.77
EBBETF0433	EQ	22-Oct-2024	1166.77	1165.01	1170.81	1165.01	1166.51	1166.51	1166.67	1861	21.71	54	1437	77.22
ECLERX	EQ	22-Oct-2024	2929.10	2942.00	2947.15	2824.75	2834.75	2844.50	2866.24	62447	1789.88	12030	33948	54.36
ECOSMOBLTY	EQ	22-Oct-2024	433.95	433.95	438.80	394.55	399.05	397.25	410.15	306645	1257.69	12077	144033	46.97
EDELWEISS	EQ	22-Oct-2024	113.96	115.25	117.50	105.39	106.99	106.13	109.81	7038036	7728.20	49153	4179045	59.38
EFACTOR	SM	22-Oct-2024	273.35	260.30	279.70	260.30	269.00	268.35	268.89	40000	107.56	45	26400	66.00
EFFWA	ST	22-Oct-2024	236.15	244.00	244.00	224.35	224.35	224.35	226.55	30400	68.87	18	30400	100.00
EFORCE	SM	22-Oct-2024	67.70	68.25	68.25	65.00	65.25	65.55	65.63	38400	25.20	32	31200	81.25
EGOLD	EQ	22-Oct-2024	79.65	80.15	80.15	79.30	79.60	79.60	79.62	47297	37.66	71	46043	97.35
EICHERMOT	EQ	22-Oct-2024	4810.45	4810.45	4826.20	4749.65	4759.45	4759.05	4780.29	528037	25241.71	31633	379988	71.96
EIDPARRY	EQ	22-Oct-2024	790.95	790.90	790.90	754.40	757.00	763.60	768.76	396969	3051.74	27706	211689	53.33
EIFFL	BE	22-Oct-2024	199.91	207.00	207.00	196.50	204.00	199.57	199.79	13294	26.56	62	-	-
EIHAHOTELS	EQ	22-Oct-2024	373.90	375.00	376.00	359.85	370.00	369.10	366.19	22795	83.47	1872	12336	54.12
EIHOTEL	EQ	22-Oct-2024	393.40	392.00	394.95	372.40	374.00	373.85	378.36	577649	2185.56	28572	328268	56.83
EIMCOELECO	EQ	22-Oct-2024	2772.35	2640.00	2725.00	2633.75	2633.75	2633.75	2649.65	11052	292.84	1198	6284	56.86
EKC	EQ	22-Oct-2024	192.08	192.00	193.28	179.00	181.00	180.70	184.92	821717	1519.52	17192	365641	44.50
ELDEHSG	EQ	22-Oct-2024	851.90	853.85	868.50	801.35	801.35	814.95	834.09	1065	8.88	241	648	60.85
ELECON	EQ	22-Oct-2024	594.50	603.95	603.95	571.40	589.05	588.95	588.51	1608814	9468.01	58202	868765	54.00
ELECTCAST	EQ	22-Oct-2024	184.27	184.24	184.27	162.15	163.25	163.15	169.64	7052842	11964.44	79797	3573208	50.66
ELECTHERM	BE	22-Oct-2024	972.00	972.00	972.00	952.60	952.60	952.60	952.63	1686	16.06	44	-	-
ELGIEQUIP	EQ	22-Oct-2024	648.50	648.50	653.45	617.00	622.95	620.65	626.90	138168	866.17	15943	54498	39.44
ELGIRUBCO	BE	22-Oct-2024	100.78	100.99	100.99	95.74	95.74	95.74	96.57	35828	34.60	172	-	-
ELIN	EQ	22-Oct-2024	213.29	213.23	220.67	205.00	214.00	212.20	212.82	293063	623.69	10201	103709	35.39
EMAMILTD	EQ	22-Oct-2024	694.25	692.10	702.40	662.80	668.00	665.85	676.61	309440	2093.71	36239	145496	47.02
EMAMIPAP	EQ	22-Oct-2024	110.43	110.43	111.24	103.95	105.11	106.07	107.14	43091	46.17	2077	25488	59.15
EMAMIREAL	EQ	22-Oct-2024	110.90	114.40	114.40	105.35	105.35	105.99	108.73	42274	45.96	1086	29537	69.87
EMBASSY	RR	22-Oct-2024	392.08	394.45	395.00	389.01	390.10	391.30	392.20	263790	1034.58	12721	209152	79.29
EMBDL	EQ	22-Oct-2024	129.82	130.70	133.40	113.00	113.40	113.93	122.23	18222019	22273.61	104278	6149500	33.75
EMCURE	EQ	22-Oct-2024	1453.15	1449.95	1455.80	1387.70	1397.80	1394.70	1416.81	127262	1803.07	12682	76136	59.83
EMIL	EQ	22-Oct-2024	202.59	203.95	205.66	194.00	197.90	195.57	198.08	663614	1314.51	15626	319685	48.17
EMKAY	BE	22-Oct-2024	277.95	278.90	278.90	272.39	272.39	272.39	273.49	15091	41.27	89	-	-
EMKAYTOOLS	SM	22-Oct-2024	1108.55	1013.00	1035.00	1001.00	1029.95	1029.95	1022.29	3000	30.67	10	2100	70.00
EMMBI	EQ	22-Oct-2024	132.84	132.89	139.60	130.70	134.85	134.75	134.90	135255	182.46	3810	59653	44.10
EMMIL	SM	22-Oct-2024	411.00	391.60	404.00	383.05	400.00	401.00	394.40	26000	102.54	26	18000	69.23
EMSLIMITED	EQ	22-Oct-2024	834.65	837.00	840.00	775.70	787.00	784.20	797.66	574472	4582.31	26779	268613	46.76
EMUDHRA	EQ	22-Oct-2024	909.20	904.00	938.00	844.95	920.05	892.00	873.38	422474	3689.81	35656	149815	35.46
ENDURANCE	EQ	22-Oct-2024	2385.90	2395.75	2401.35	2340.00	2354.85	2357.80	2366.69	167338	3960.38	12060	131114	78.35
ENERGYDEV	EQ	22-Oct-2024	22.45	22.84	22.84	21.32	21.32	21.32	21.69	67148	14.56	674	39868	59.37
ENFUSE	SM	22-Oct-2024	164.00	158.50	169.45	155.80	168.40	165.90	158.07	63600	100.53	31	57600	90.57
ENGINERSIN	EQ	22-Oct-2024	185.51	184.41	184.87	175.10	177.19	176.25	179.53	3865019	6938.68	62498	1671671	43.25
ENIL	EQ	22-Oct-2024	198.85	199.90	199.90	189.00	189.00	190.03	192.46	39075	75.20	1922	23066	59.03
ENSER	ST	22-Oct-2024	285.50	279.80	279.80	279.80	279.80	279.80	279.80	2000	5.60	1	2000	100.00
ENTERO	EQ	22-Oct-2024	1381.45	1375.50	1393.05	1338.95	1370.05	1367.45	1362.89	51462	701.37	7993	31332	60.88
ENVIRO	SM	22-Oct-2024	91.60	89.05	98.00	89.05	98.00	97.65	94.14	236000	222.17	94	166000	70.34
EPACK	BE	22-Oct-2024	389.10	408.55	408.55	403.00	408.55	408.10	408.16	1106344	4515.62	7956	-	-
EPIGRAL	EQ	22-Oct-2024	2123.20	2132.75	2150.45	2011.90	2026.00	2019.10	2076.13	105112	2182.26	14141	47864	45.54
EPL	EQ	22-Oct-2024	269.70	268.00	271.90	254.60	256.35	257.00	259.75	1246395	3237.48	27729	665136	53.36
EQUAL50ADD	EQ	22-Oct-2024	325.52	327.51	327.52	319.40	319.80	320.64	322.87	6656	21.49	387	6045	90.82
EQUIPPP	BE	22-Oct-2024	22.00	21.46	23.10	20.90	23.10	22.40	22.00	47891	10.54	140	-	-
EQUITASBNK	EQ	22-Oct-2024	69.45	69.45	69.89	65.81	66.00	66.12	67.22	9917281	6666.43	55606	6206528	62.58
ERIS	EQ	22-Oct-2024	1327.85	1335.00	1340.85	1250.35	1265.00	1272.85	1297.09	85112	1103.98	12421	41877	49.20
EROSMEDIA	EQ	22-Oct-2024	19.05	18.84	19.12	17.60	17.85	17.75	18.22	646316	117.74	1770	417406	64.58
ESABINDIA	EQ	22-Oct-2024	6184.75	6152.00	6233.10	5952.50	6024.85	6002.85	6054.05	5262	318.56	2681	2857	54.29
ESAFSFB	EQ	22-Oct-2024	45.45	45.72	45.72	44.20	44.60	44.26	44.53	634101	282.37	6468	357973	56.45
ESCONET	ST	22-Oct-2024	376.00	376.00	378.95	359.10	366.10	366.10	367.73	26400	97.08	32	24800	93.94
ESCORTS	EQ	22-Oct-2024	3743.40	3741.00	3774.85	3660.00	3660.00	3671.70	3714.16	215907	8019.13	21495	100799	46.69
ESFL	ST	22-Oct-2024	658.55	645.40	645.40	645.40	645.40	645.40	645.40	7800	50.34	13	7800	100.00
ESG	EQ	22-Oct-2024	42.03	42.04	42.23	41.38	41.50	41.39	41.51	389731	161.79	352	380748	97.70
ESILVER	EQ	22-Oct-2024	98.96	98.96	99.78	97.00	99.01	99.10	98.89	7921	7.83	146	3937	49.70
ESPRIT	SM	22-Oct-2024	97.70	96.55	96.55	86.25	86.25	89.50	93.10	22400	20.85	14	20800	92.86
ESSARSHPNG	BE	22-Oct-2024	37.72	36.96	36.96	36.96	36.96	36.96	36.96	16471	6.09	203	-	-
ESSENTIA	EQ	22-Oct-2024	3.33	3.25	3.89	3.16	3.25	3.18	3.27	7210608	235.72	8657	3687849	51.14
ESTER	EQ	22-Oct-2024	142.29	142.75	144.40	132.80	135.16	134.45	138.25	235524	325.61	4333	124623	52.91
ETHOSLTD	EQ	22-Oct-2024	2947.60	2947.60	2947.60	2810.00	2839.90	2818.55	2873.84	99341	2854.90	13115	68875	69.33
EUREKAFORB	EQ	22-Oct-2024	576.20	581.90	581.90	541.05	548.00	548.40	559.16	159789	893.48	12560	98765	61.81
EUROBOND	SM	22-Oct-2024	190.10	187.00	187.00	186.00	186.10	186.10	186.22	5000	9.31	4	5000	100.00
EUROTEXIND	BE	22-Oct-2024	11.75	11.16	11.75	11.16	11.16	11.16	11.19	4712	0.53	18	-	-
EVEREADY	EQ	22-Oct-2024	408.35	408.50	418.55	396.50	415.10	407.60	404.31	227847	921.21	15762	118261	51.90
EVERESTIND	EQ	22-Oct-2024	967.70	978.00	981.90	947.95	971.00	970.70	960.92	11957	114.90	1723	7193	60.16
EVINDIA	EQ	22-Oct-2024	33.33	33.35	33.64	32.40	32.95	32.63	32.75	795117	260.41	9248	599151	75.35
EXCEL	EQ	22-Oct-2024	0.74	0.74	0.75	0.71	0.72	0.71	0.73	6628113	48.19	6261	3438322	51.87
EXCELINDUS	EQ	22-Oct-2024	1496.10	1495.00	1514.95	1444.00	1461.10	1467.25	1476.80	14753	217.87	2049	8246	55.89
EXCELLENT	SM	22-Oct-2024	70.45	70.45	70.45	68.00	69.25	69.25	69.48	8000	5.56	5	6400	80.00
EXICOM	EQ	22-Oct-2024	315.15	315.15	319.80	301.10	304.85	302.55	306.25	318314	974.82	9280	193357	60.74
EXIDEIND	EQ	22-Oct-2024	486.85	486.00	488.90	459.20	463.45	460.85	470.84	4276290	20134.31	102259	1712811	40.05
EXPLEOSOL	EQ	22-Oct-2024	1282.90	1284.65	1286.00	1241.20	1252.00	1245.55	1253.24	11163	139.90	1466	8002	71.68
EXXARO	EQ	22-Oct-2024	90.97	90.60	94.20	86.55	87.00	87.35	90.89	448603	407.73	7153	105820	23.59
FACT	EQ	22-Oct-2024	881.10	885.95	886.80	839.35	843.45	843.30	857.91	175263	1503.60	20688	53285	30.40
FAIRCHEMOR	EQ	22-Oct-2024	1139.25	1138.85	1138.85	1085.00	1085.00	1092.65	1109.55	11414	126.64	2869	5931	51.96
FAZE3Q	EQ	22-Oct-2024	424.15	426.30	428.00	401.10	402.30	404.60	412.01	13147	54.17	1486	8091	61.54
FCL	EQ	22-Oct-2024	402.65	403.80	403.80	377.60	381.80	380.20	387.06	458674	1775.33	24758	182584	39.81
FCSSOFT	EQ	22-Oct-2024	3.31	3.27	3.35	3.13	3.16	3.14	3.20	3984991	127.34	5470	2193287	55.04
FDC	EQ	22-Oct-2024	536.75	539.45	539.45	513.30	520.10	528.55	526.34	186422	981.22	11459	80958	43.43
FEDERALBNK	EQ	22-Oct-2024	193.39	194.00	195.00	188.99	189.64	189.34	191.37	5731783	10969.13	39985	2008053	35.03
FEDFINA	EQ	22-Oct-2024	109.02	109.02	110.38	107.95	108.35	108.41	109.30	383059	418.67	9372	228622	59.68
FEL	BZ	22-Oct-2024	0.77	0.78	0.78	0.75	0.75	0.75	0.75	201617	1.52	142	-	-
FELDVR	BE	22-Oct-2024	5.23	5.23	5.32	4.96	5.27	5.06	5.05	5250	0.27	49	-	-
FELIX	ST	22-Oct-2024	222.05	220.00	224.65	211.00	212.00	211.85	214.12	63000	134.89	108	56000	88.89
FIBERWEB	BE	22-Oct-2024	41.40	41.84	41.84	39.60	39.60	39.73	40.22	44311	17.82	269	-	-
FIDEL	SM	22-Oct-2024	128.00	127.00	138.00	127.00	135.00	136.05	134.53	13000	17.49	13	10000	76.92
FIEMIND	EQ	22-Oct-2024	1598.00	1576.30	1589.75	1514.75	1525.00	1526.25	1541.44	73503	1133.00	13186	34698	47.21
FILATEX	EQ	22-Oct-2024	55.59	55.55	55.81	51.41	51.50	51.94	53.01	1655962	877.82	12335	805886	48.67
FILATFASH	BE	22-Oct-2024	1.11	1.16	1.16	1.05	1.05	1.05	1.12	29619917	332.25	13693	-	-
FINCABLES	EQ	22-Oct-2024	1285.95	1289.50	1290.40	1252.50	1267.50	1266.55	1265.69	117532	1487.60	13451	58965	50.17
FINEORG	EQ	22-Oct-2024	4919.00	4870.05	4999.75	4842.10	4860.00	4891.35	4899.14	29906	1465.14	8208	15083	50.43
FINIETF	EQ	22-Oct-2024	26.79	26.81	26.92	26.02	26.49	26.09	26.37	331304	87.35	1977	282844	85.37
FINOPB	EQ	22-Oct-2024	406.35	408.00	411.95	385.00	387.00	386.60	394.97	188085	742.87	7500	82153	43.68
FINPIPE	EQ	22-Oct-2024	322.05	320.00	320.35	295.15	299.85	297.40	305.92	1768859	5411.26	49530	577499	32.65
FIRSTCRY	EQ	22-Oct-2024	664.00	662.10	669.45	630.20	635.00	632.80	641.44	527672	3384.70	23694	281533	53.35
FIVESTAR	EQ	22-Oct-2024	869.35	868.75	888.40	840.40	860.95	851.80	861.34	2291237	19735.29	89854	1416067	61.80
FLAIR	EQ	22-Oct-2024	290.75	292.45	292.45	280.35	283.00	281.60	283.23	52059	147.45	2335	35329	67.86
FLEXITUFF	BE	22-Oct-2024	68.87	66.12	68.50	65.42	65.42	65.42	65.87	10750	7.08	66	-	-
FLFL	BZ	22-Oct-2024	2.24	2.16	2.34	2.16	2.16	2.18	2.24	50284	1.12	103	-	-
FLUOROCHEM	EQ	22-Oct-2024	4812.65	4775.05	4849.00	4536.10	4715.00	4710.75	4694.65	299819	14075.46	31724	132239	44.11
FMCGIETF	EQ	22-Oct-2024	63.25	63.26	63.77	62.83	63.62	63.16	63.12	580352	366.33	6529	420713	72.49
FMGOETZE	EQ	22-Oct-2024	416.00	415.50	415.50	398.85	401.00	406.45	407.59	57226	233.25	1318	43523	76.05
FMNL	BE	22-Oct-2024	13.44	12.76	14.11	12.76	13.98	13.58	12.87	1010296	130.04	692	-	-
FOCE	ST	22-Oct-2024	1648.25	1640.00	1640.00	1640.00	1640.00	1640.00	1640.00	200	3.28	1	200	100.00
FOCUS	BE	22-Oct-2024	121.52	119.08	119.08	119.08	119.08	119.08	119.08	5119	6.10	84	-	-
FONEBOX	SM	22-Oct-2024	173.95	165.00	165.00	160.00	162.00	162.00	162.13	8000	12.97	7	7000	87.50
FOODSIN	EQ	22-Oct-2024	126.45	128.35	128.35	115.00	117.28	116.17	119.38	217804	260.03	3372	106384	48.84
FORCAS	SM	22-Oct-2024	104.85	103.10	103.15	97.00	97.00	97.00	102.28	17600	18.00	11	17600	100.00
FORCEMOT	EQ	22-Oct-2024	6760.30	6761.00	6811.00	6500.00	6510.00	6508.15	6618.24	34089	2256.09	8298	16128	47.31
FORGEAUTO	SM	22-Oct-2024	102.90	100.05	101.90	95.00	99.30	99.30	99.44	15600	15.51	13	13200	84.62
FORTIS	EQ	22-Oct-2024	608.35	601.65	610.90	589.95	595.30	593.70	601.44	757107	4553.57	68683	378588	50.00
FOSECOIND	EQ	22-Oct-2024	4589.45	4583.85	4618.90	4400.40	4410.00	4418.45	4495.96	3422	153.85	1072	1040	30.39
FROG	SM	22-Oct-2024	367.90	367.90	375.00	340.95	348.00	349.70	355.88	125200	445.56	293	76400	61.02
FSC	BZ	22-Oct-2024	1.92	1.95	2.01	1.89	1.90	1.90	1.93	184173	3.56	306	-	-
FSL	EQ	22-Oct-2024	327.65	328.70	331.50	310.10	313.15	313.15	318.79	3468135	11056.07	131474	1664115	47.98
FUSION	EQ	22-Oct-2024	201.71	201.90	211.20	195.00	204.70	204.39	203.23	715781	1454.66	14909	309827	43.29
GABRIEL	EQ	22-Oct-2024	433.20	430.10	437.10	413.70	418.80	416.05	423.75	187478	794.44	20903	93834	50.05
GAEL	EQ	22-Oct-2024	131.40	131.75	131.99	124.80	125.00	125.45	127.62	1247902	1592.62	19169	576656	46.21
GAIL	EQ	22-Oct-2024	219.65	218.21	219.54	211.35	213.00	212.13	214.56	12878742	27632.41	106277	6798333	52.79
GAJANAND	ST	22-Oct-2024	22.00	22.05	22.05	21.10	21.15	21.30	21.48	30000	6.44	10	30000	100.00
GALAPREC	EQ	22-Oct-2024	897.20	897.15	910.10	822.50	842.00	837.20	859.13	98220	843.84	8327	35715	36.36
GALAXYSURF	EQ	22-Oct-2024	2919.15	2892.60	2925.00	2850.00	2925.00	2899.60	2897.50	24815	719.01	7382	12928	52.10
GALLANTT	BE	22-Oct-2024	355.40	351.25	355.10	340.00	345.00	341.25	346.09	37253	128.93	311	-	-
GANDHAR	EQ	22-Oct-2024	231.61	230.45	230.85	218.44	225.90	222.07	223.33	1231714	2750.74	23367	530313	43.05
GANDHITUBE	EQ	22-Oct-2024	759.90	760.00	761.55	724.55	725.25	726.60	740.39	5284	39.12	792	3393	64.21
GANECOS	EQ	22-Oct-2024	2286.45	2266.65	2303.95	2170.15	2205.35	2192.95	2244.13	103087	2313.40	18540	57201	55.49
GANESHBE	EQ	22-Oct-2024	144.50	144.00	146.50	142.22	143.50	143.44	144.24	147799	213.19	1802	94362	63.84
GANESHHOUC	EQ	22-Oct-2024	982.05	973.75	994.65	927.00	932.00	930.95	959.12	579231	5555.53	13170	367057	63.37
GANGAFORGE	EQ	22-Oct-2024	6.89	6.90	6.90	6.54	6.62	6.56	6.64	371351	24.65	1106	286708	77.21
GANGESSECU	EQ	22-Oct-2024	224.23	229.50	229.50	200.20	200.20	201.83	211.10	136181	287.48	3868	59015	43.34
GARFIBRES	EQ	22-Oct-2024	4312.80	4343.05	4350.00	4001.50	4034.00	4019.80	4126.85	27162	1120.94	7750	13086	48.18
GARUDA	EQ	22-Oct-2024	101.37	101.76	101.95	92.35	98.20	95.13	95.86	2418325	2318.32	23021	982965	40.65
GATECH	BE	22-Oct-2024	0.73	0.71	0.74	0.69	0.69	0.69	0.70	9675685	67.44	3095	-	-
GATECHDVR	BE	22-Oct-2024	0.94	0.94	0.94	0.89	0.89	0.89	0.90	697812	6.30	495	-	-
GATEWAY	EQ	22-Oct-2024	85.08	85.08	85.70	82.01	83.21	82.91	83.12	622397	517.36	14315	290262	46.64
GAYAHWS	BE	22-Oct-2024	1.29	1.30	1.31	1.22	1.29	1.28	1.24	31388	0.39	71	-	-
GEECEE	EQ	22-Oct-2024	402.60	404.05	406.95	395.10	396.45	397.80	399.72	21499	85.94	1287	13953	64.90
GEEKAYWIRE	BE	22-Oct-2024	102.68	103.00	103.85	98.00	101.35	100.41	100.62	81590	82.10	1458	-	-
GENCON	EQ	22-Oct-2024	40.98	40.32	41.07	38.05	39.00	38.67	39.25	112956	44.34	1840	61715	54.64
GENESYS	EQ	22-Oct-2024	716.70	711.10	715.65	683.00	685.90	688.25	696.50	221343	1541.65	6521	119615	54.04
GENSOL	EQ	22-Oct-2024	808.80	814.00	814.00	790.00	796.70	792.90	797.67	104533	833.83	6275	57099	54.62
GENUSPAPER	EQ	22-Oct-2024	23.33	23.22	23.35	21.51	22.24	21.91	22.35	794760	177.59	3818	389836	49.05
GENUSPOWER	EQ	22-Oct-2024	414.90	414.90	417.35	394.15	394.20	394.25	400.95	648454	2600.00	15430	389474	60.06
GEOJITFSL	EQ	22-Oct-2024	133.36	134.00	135.40	120.02	124.60	122.50	124.59	2136288	2661.54	15734	917272	42.94
GEPIL	EQ	22-Oct-2024	370.85	371.00	375.40	352.30	352.30	352.30	356.94	143522	512.28	3455	80994	56.43
GESHIP	EQ	22-Oct-2024	1251.90	1245.05	1249.00	1215.50	1232.00	1230.75	1228.81	258401	3175.26	25198	125406	48.53
GET&D	BE	22-Oct-2024	1765.90	1760.00	1769.00	1678.10	1740.00	1746.90	1738.29	456732	7939.33	19642	-	-
GFLLIMITED	EQ	22-Oct-2024	119.34	125.00	125.69	107.40	109.25	110.90	114.53	4291677	4915.13	33171	1166410	27.18
GGBL	SM	22-Oct-2024	375.80	374.90	376.00	356.40	360.00	359.45	362.98	61200	222.14	100	43200	70.59
GHCL	EQ	22-Oct-2024	589.80	588.00	591.90	558.40	567.00	561.90	572.45	275517	1577.20	25254	146880	53.31
GHCLTEXTIL	EQ	22-Oct-2024	88.94	89.95	89.95	85.00	86.00	85.75	86.93	251339	218.50	3575	124806	49.66
GICHSGFIN	EQ	22-Oct-2024	217.60	217.85	217.86	203.49	205.30	205.61	208.65	357566	746.07	8755	188876	52.82
GICL	SM	22-Oct-2024	62.25	58.00	61.50	58.00	61.50	61.50	59.80	15000	8.97	5	3000	20.00
GICRE	EQ	22-Oct-2024	382.25	377.55	381.50	360.00	363.50	362.35	370.01	512954	1897.99	24915	217026	42.31
GILLANDERS	EQ	22-Oct-2024	90.34	89.01	89.88	85.82	85.82	85.92	86.91	7516	6.53	197	6173	82.13
GILLETTE	EQ	22-Oct-2024	8652.75	8650.00	8725.00	8287.50	8375.00	8322.75	8458.03	11958	1011.41	4901	5317	44.46
GILT5YBEES	EQ	22-Oct-2024	58.12	58.12	58.16	58.10	58.12	58.11	58.13	230049	133.72	598	179007	77.81
GINNIFILA	EQ	22-Oct-2024	31.40	31.77	31.77	29.57	30.08	29.86	30.36	75239	22.84	627	49940	66.38
GIPCL	EQ	22-Oct-2024	217.96	218.01	218.01	203.11	209.50	205.30	209.90	530050	1112.56	15297	266728	50.32
GIRIRAJ	SM	22-Oct-2024	400.00	400.00	405.00	399.95	399.95	399.95	402.49	1000	4.02	4	1000	100.00
GKWLIMITED	EQ	22-Oct-2024	3055.60	3000.05	3071.80	2856.05	2860.00	2862.25	2901.05	3141	91.12	255	2802	89.21
GLAND	EQ	22-Oct-2024	1675.30	1675.30	1682.85	1640.00	1641.30	1647.60	1654.82	135796	2247.18	18260	74384	54.78
GLAXO	EQ	22-Oct-2024	2643.70	2648.90	2679.20	2570.00	2590.00	2578.75	2618.90	118348	3099.42	18832	72164	60.98
GLENMARK	EQ	22-Oct-2024	1716.80	1717.45	1741.75	1676.10	1686.90	1682.25	1705.63	533695	9102.85	49693	255945	47.96
GLFL	BE	22-Oct-2024	8.38	8.21	8.37	8.21	8.37	8.37	8.35	8728	0.73	18	-	-
GLOBAL	EQ	22-Oct-2024	199.42	202.00	205.39	188.55	194.00	192.90	195.93	80813	158.34	1895	35454	43.87
GLOBALE	BE	22-Oct-2024	32.47	34.09	34.09	31.42	33.49	33.49	32.82	827	0.27	47	-	-
GLOBALPET	SM	22-Oct-2024	132.35	125.00	130.00	125.00	130.00	130.00	127.06	30000	38.12	19	27000	90.00
GLOBALVECT	BE	22-Oct-2024	290.10	284.30	284.30	284.30	284.30	284.30	284.30	2876	8.18	78	-	-
GLOBE	EQ	22-Oct-2024	4.75	4.61	4.80	4.51	4.51	4.51	4.53	1535324	69.60	928	1130098	73.61
GLOBUSSPR	EQ	22-Oct-2024	1050.80	1049.00	1065.00	997.25	1004.00	1006.50	1018.83	207403	2113.08	16356	110520	53.29
GLOSTERLTD	EQ	22-Oct-2024	715.95	715.95	727.35	690.00	701.15	696.75	703.53	2129	14.98	382	1459	68.53
GLS	EQ	22-Oct-2024	1112.90	1111.00	1128.75	1041.50	1046.15	1045.25	1080.16	199110	2150.72	13219	116195	58.36
GMBREW	EQ	22-Oct-2024	806.05	808.05	810.95	761.50	769.80	765.75	778.05	108562	844.66	12248	48895	45.04
GMDCLTD	EQ	22-Oct-2024	352.65	355.00	355.70	326.00	331.45	328.40	336.93	1221135	4114.33	45096	477819	39.13
GMMPFAUDLR	EQ	22-Oct-2024	1434.75	1430.00	1430.00	1379.00	1386.25	1386.20	1391.58	112954	1571.85	9551	55731	49.34
GMRINFRA	EQ	22-Oct-2024	82.96	84.25	84.51	79.76	81.01	80.39	81.22	34980173	28410.24	90680	14233411	40.69
GMRP&UI	EQ	22-Oct-2024	128.08	125.00	127.50	121.67	121.67	121.67	123.73	1167198	1444.14	8330	759590	65.08
GNA	EQ	22-Oct-2024	422.85	425.95	425.95	408.05	415.20	410.95	413.91	127679	528.47	2832	78280	61.31
GNFC	EQ	22-Oct-2024	639.80	641.00	641.00	630.00	633.50	634.95	634.34	629228	3991.45	21094	329874	52.43
GOACARBON	EQ	22-Oct-2024	758.25	761.90	761.90	712.95	719.00	716.85	727.99	55044	400.72	4074	24049	43.69
GOCLCORP	EQ	22-Oct-2024	418.60	419.00	419.00	391.60	392.00	393.50	402.38	51371	206.71	2184	33233	64.69
GOCOLORS	EQ	22-Oct-2024	1209.35	1215.25	1215.25	1187.35	1200.00	1199.60	1199.95	213166	2557.89	4069	202066	94.79
GODFRYPHLP	EQ	22-Oct-2024	6667.60	6636.95	6640.00	6219.25	6288.95	6282.05	6430.90	59839	3848.18	12751	19256	32.18
GODHA	EQ	22-Oct-2024	0.84	0.84	0.88	0.80	0.81	0.80	0.84	9221745	77.30	2667	5186083	56.24
GODIGIT	EQ	22-Oct-2024	358.10	361.00	361.00	343.50	349.95	347.30	347.19	1493599	5185.69	33275	1127904	75.52
GODREJAGRO	EQ	22-Oct-2024	766.35	765.00	771.30	727.85	731.00	731.80	748.48	224717	1681.96	21689	101099	44.99
GODREJCP	EQ	22-Oct-2024	1313.50	1321.00	1332.90	1296.05	1300.40	1299.60	1310.83	401153	5258.43	29839	215574	53.74
GODREJIND	EQ	22-Oct-2024	1013.40	1020.00	1021.85	980.00	1011.00	1011.70	1004.29	274681	2758.61	23986	173604	63.20
GODREJPROP	EQ	22-Oct-2024	3034.60	3049.90	3068.70	2899.55	2911.00	2907.70	2964.27	585101	17343.97	55132	236154	40.36
GOKEX	EQ	22-Oct-2024	894.95	890.00	894.95	852.15	859.00	864.55	873.40	98448	859.85	9108	63701	64.71
GOKUL	EQ	22-Oct-2024	52.23	52.80	52.85	49.62	51.00	50.04	50.96	163091	83.11	1587	91523	56.12
GOKULAGRO	EQ	22-Oct-2024	260.65	256.55	264.45	253.00	256.00	254.65	260.57	628463	1637.56	4260	563793	89.71
GOLD1	EQ	22-Oct-2024	66.14	66.14	66.45	65.71	66.14	66.11	66.13	769748	509.02	2166	688705	89.47
GOLDBEES	EQ	22-Oct-2024	65.79	67.40	67.40	65.60	65.70	65.73	65.74	11424709	7511.03	33738	8776798	76.82
GOLDCASE	EQ	22-Oct-2024	12.46	12.58	12.58	12.40	12.47	12.45	12.46	662391	82.56	1869	576508	87.03
GOLDENTOBC	BZ	22-Oct-2024	38.50	38.50	38.50	37.50	38.50	38.00	38.06	8989	3.42	40	-	-
GOLDETF	EQ	22-Oct-2024	77.03	77.34	77.35	76.71	77.00	77.06	77.02	450405	346.89	1702	344973	76.59
GOLDETFADD	EQ	22-Oct-2024	76.98	76.98	77.09	76.00	77.00	76.99	76.96	65529	50.43	276	59666	91.05
GOLDIAM	EQ	22-Oct-2024	376.15	376.85	377.00	351.05	358.00	353.10	358.94	718085	2577.49	14302	330663	46.05
GOLDIETF	EQ	22-Oct-2024	67.82	68.77	68.77	67.62	67.70	67.77	67.78	1410726	956.21	7978	1245058	88.26
GOLDSHARE	EQ	22-Oct-2024	66.35	66.60	66.65	66.10	66.30	66.30	66.30	388228	257.39	1076	252750	65.10
GOLDSTAR	SM	22-Oct-2024	12.00	12.90	12.90	11.25	11.60	11.60	11.69	90000	10.52	8	67500	75.00
GOLDTECH	BE	22-Oct-2024	80.08	81.50	81.50	76.07	76.07	76.35	77.39	37545	29.06	310	-	-
GOODLUCK	EQ	22-Oct-2024	1019.15	1029.00	1029.00	962.80	995.00	970.20	989.14	99442	983.62	12542	52813	53.11
GOPAL	EQ	22-Oct-2024	477.60	476.45	476.65	451.00	464.45	462.55	460.43	628441	2893.55	15257	247462	39.38
GOYALALUM	EQ	22-Oct-2024	9.53	9.60	9.73	9.10	9.12	9.17	9.33	210976	19.69	1345	156751	74.30
GOYALSALT	SM	22-Oct-2024	225.95	220.00	220.00	212.00	212.00	212.30	215.48	12000	25.86	19	11400	95.00
GPECO	SM	22-Oct-2024	248.55	245.00	250.00	236.00	236.00	238.00	241.87	38400	92.88	31	26400	68.75
GPIL	EQ	22-Oct-2024	193.60	193.00	196.25	183.50	186.95	185.75	187.40	2873613	5385.17	56601	1260457	43.86
GPPL	EQ	22-Oct-2024	203.56	203.85	205.59	198.70	200.86	200.26	200.90	1738763	3493.16	53320	751718	43.23
GPTHEALTH	EQ	22-Oct-2024	167.76	167.00	168.66	160.79	165.80	163.04	163.48	202361	330.81	3686	116908	57.77
GPTINFRA	EQ	22-Oct-2024	135.70	135.00	136.20	128.91	128.91	128.91	129.51	200886	260.17	4118	159563	79.43
GRANULES	EQ	22-Oct-2024	590.80	592.05	599.35	551.20	560.50	555.70	570.88	2250903	12849.98	35280	1064711	47.30
GRAPHISAD	ST	22-Oct-2024	71.10	71.15	74.65	70.00	70.00	70.05	71.95	51600	37.13	34	46800	90.70
GRAPHITE	EQ	22-Oct-2024	551.65	550.75	551.55	515.30	523.00	518.65	533.09	704976	3758.17	30338	224350	31.82
GRASIM	EQ	22-Oct-2024	2718.25	2718.10	2746.15	2646.35	2647.10	2655.35	2687.42	377094	10134.11	46132	174205	46.20
GRASIMPP1	E1	22-Oct-2024	1782.30	1795.55	1795.55	1726.05	1726.10	1736.10	1766.31	6572	116.08	244	6073	92.41
GRAVITA	EQ	22-Oct-2024	2412.15	2407.35	2407.35	1951.30	2190.00	2173.80	2176.54	855911	18629.24	92847	346519	40.49
GREAVESCOT	EQ	22-Oct-2024	192.85	192.12	192.12	177.77	179.10	179.00	184.51	3929565	7250.59	46655	1435597	36.53
GREENCHEF	SM	22-Oct-2024	79.85	77.60	81.25	77.60	80.00	79.35	79.97	37600	30.07	43	29600	78.72
GREENLAM	EQ	22-Oct-2024	514.85	515.00	515.90	493.35	503.70	499.80	503.09	28250	142.12	2891	17295	61.22
GREENPANEL	EQ	22-Oct-2024	390.25	388.00	391.20	374.10	376.05	378.00	382.65	249719	955.56	13702	147398	59.03
GREENPLY	EQ	22-Oct-2024	392.30	389.00	392.30	360.20	365.20	364.25	373.41	302245	1128.60	19193	137517	45.50
GREENPOWER	EQ	22-Oct-2024	19.14	19.15	19.29	18.38	18.60	18.48	18.74	12457596	2334.97	24107	5529363	44.39
GRINDWELL	EQ	22-Oct-2024	2401.40	2401.00	2401.00	2265.05	2283.90	2287.00	2299.79	37456	861.41	6823	20541	54.84
GRINFRA	EQ	22-Oct-2024	1572.75	1572.75	1597.25	1525.45	1537.10	1534.25	1561.64	64189	1002.40	4684	50114	78.07
GRMOVER	EQ	22-Oct-2024	220.80	223.00	223.90	210.00	211.80	211.30	214.46	110852	237.73	4466	55308	49.89
GROBTEA	BE	22-Oct-2024	1115.35	1169.00	1169.95	1059.60	1059.60	1059.60	1090.45	736	8.03	118	-	-
GROWWDEFNC	EQ	22-Oct-2024	66.24	67.13	67.18	62.93	63.99	63.60	63.95	348444	222.85	7718	283914	81.48
GROWWEV	EQ	22-Oct-2024	33.26	34.23	34.23	32.27	32.56	32.46	32.67	986248	322.21	11001	701900	71.17
GROWWLIQID	EQ	22-Oct-2024	100.54	100.55	100.57	100.55	100.57	100.56	100.56	121900	122.59	573	80608	66.13
GRPLTD	BE	22-Oct-2024	3381.00	3399.90	3399.90	3211.95	3211.95	3211.95	3233.98	1332	43.08	197	-	-
GRSE	EQ	22-Oct-2024	1804.10	1800.00	1800.00	1462.40	1592.05	1573.70	1609.63	3426226	55149.60	188529	917648	26.78
GRWRHITECH	EQ	22-Oct-2024	3845.80	3805.00	3867.95	3610.00	3658.65	3662.55	3714.10	120011	4457.33	15045	75543	62.95
GSEC10ABSL	EQ	22-Oct-2024	101.95	101.40	101.95	101.40	101.95	101.95	101.74	49	0.05	2	30	61.22
GSEC10IETF	EQ	22-Oct-2024	239.99	240.99	240.99	237.78	239.80	238.96	239.20	109434	261.77	42	58660	53.60
GSEC10YEAR	EQ	22-Oct-2024	27.18	27.20	27.30	27.17	27.17	27.17	27.17	847	0.23	9	847	100.00
GSEC5IETF	EQ	22-Oct-2024	57.81	57.82	58.50	57.32	57.32	57.32	57.92	1325	0.77	12	531	40.08
GSFC	EQ	22-Oct-2024	210.70	210.01	210.49	204.75	210.00	207.74	207.17	1463963	3032.83	24379	779470	53.24
GSLSU	EQ	22-Oct-2024	192.31	192.90	193.79	185.00	185.03	185.94	188.19	236582	445.21	2943	110714	46.80
GSMFOILS	ST	22-Oct-2024	85.05	89.00	89.30	86.95	89.30	89.30	88.93	228000	202.76	49	224000	98.25
GSPL	EQ	22-Oct-2024	390.95	389.10	394.60	383.05	386.95	386.15	387.14	971564	3761.28	40539	469432	48.32
GSS	EQ	22-Oct-2024	72.40	70.96	75.85	68.87	70.04	69.59	70.56	33752	23.82	915	20436	60.55
GSTL	SM	22-Oct-2024	42.70	44.80	44.80	43.00	43.50	43.85	44.12	110000	48.53	72	92000	83.64
GTECJAINX	EQ	22-Oct-2024	45.97	48.25	48.25	43.67	43.70	43.69	44.00	5819	2.56	67	5614	96.48
GTL	EQ	22-Oct-2024	13.61	13.78	14.20	12.31	12.92	12.72	13.07	1508108	197.07	4124	977756	64.83
GTLINFRA	EQ	22-Oct-2024	2.15	2.09	2.16	2.04	2.04	2.04	2.07	125393754	2589.49	43736	55021367	43.88
GTPL	EQ	22-Oct-2024	159.44	159.85	159.85	152.75	153.00	153.20	154.54	43261	66.86	1364	26672	61.65
GUFICBIO	EQ	22-Oct-2024	450.15	449.85	449.85	426.35	440.75	435.95	438.99	215349	945.35	6003	121350	56.35
GUJALKALI	EQ	22-Oct-2024	825.75	825.00	826.00	801.30	822.00	820.55	815.59	121646	992.13	9817	46916	38.57
GUJAPOLLO	BE	22-Oct-2024	311.20	316.60	316.80	295.65	302.00	310.25	299.64	28591	85.67	235	-	-
GUJGASLTD	EQ	22-Oct-2024	546.90	546.85	549.95	534.15	535.95	535.70	539.51	871767	4703.27	35167	411897	47.25
GUJRAFFIA	EQ	22-Oct-2024	44.51	43.91	44.02	42.30	42.38	43.25	43.09	2732	1.18	94	1879	68.78
GULFOILLUB	EQ	22-Oct-2024	1251.40	1281.00	1281.00	1169.90	1185.00	1179.50	1206.76	109030	1315.73	17064	45040	41.31
GULFPETRO	EQ	22-Oct-2024	75.30	75.80	75.90	68.00	69.85	69.05	70.52	505466	356.46	6800	302399	59.83
GULPOLY	EQ	22-Oct-2024	207.82	207.82	208.35	195.37	200.00	198.52	200.92	208796	419.51	4430	124444	59.60
GVKPIL	BE	22-Oct-2024	5.18	5.08	5.18	5.07	5.07	5.07	5.08	856984	43.50	1969	-	-
GVPTECH	EQ	22-Oct-2024	11.91	11.85	12.30	11.20	11.64	11.41	11.63	89466	10.40	369	53865	60.21
HAL	EQ	22-Oct-2024	4514.45	4499.95	4507.75	4290.45	4304.00	4301.70	4364.93	1544137	67400.52	141753	636654	41.23
HAPPSTMNDS	EQ	22-Oct-2024	788.35	788.95	798.20	771.20	774.00	774.35	781.90	315641	2467.98	33419	183189	58.04
HAPPYFORGE	EQ	22-Oct-2024	1113.45	1101.10	1106.45	1055.00	1055.00	1061.90	1080.87	32507	351.36	3429	17852	54.92
HARDWYN	EQ	22-Oct-2024	38.02	38.16	38.59	36.05	36.39	36.47	36.85	565082	208.23	3184	244792	43.32
HARIOMPIPE	EQ	22-Oct-2024	614.00	617.00	620.95	570.00	575.00	574.00	586.80	274278	1609.46	17907	147162	53.65
HARRMALAYA	BE	22-Oct-2024	294.00	293.00	293.00	288.15	288.15	288.15	288.33	9918	28.60	57	-	-
HARSHA	EQ	22-Oct-2024	494.05	494.00	495.00	477.60	479.00	482.25	482.93	42348	204.51	2729	22160	52.33
HATHWAY	EQ	22-Oct-2024	19.42	19.48	19.53	18.81	19.00	18.84	19.01	2667766	507.13	8954	1357240	50.88
HATSUN	EQ	22-Oct-2024	1175.95	1176.00	1178.25	1121.20	1143.15	1132.30	1138.50	26728	304.30	6714	15902	59.50
HAVELLS	EQ	22-Oct-2024	1812.70	1812.70	1819.45	1761.50	1776.05	1770.80	1790.07	1400528	25070.47	84008	922205	65.85
HAVISHA	BE	22-Oct-2024	2.76	2.85	2.85	2.62	2.62	2.62	2.64	182328	4.82	248	-	-
HBLPOWER	EQ	22-Oct-2024	592.10	587.00	589.55	566.85	572.00	569.40	577.27	1162729	6712.12	55753	564310	48.53
HBSL	BE	22-Oct-2024	135.21	135.00	139.89	134.00	134.00	134.72	136.77	14639	20.02	129	-	-
HCC	EQ	22-Oct-2024	40.10	39.99	40.63	37.49	37.70	37.65	38.63	19774649	7638.48	42814	9139844	46.22
HCG	EQ	22-Oct-2024	427.15	430.00	430.80	411.15	415.05	412.80	418.12	184168	770.05	6977	109332	59.37
HCL-INSYS	BE	22-Oct-2024	17.81	17.80	17.80	16.91	17.14	17.00	17.06	346427	59.11	1504	-	-
HCLTECH	EQ	22-Oct-2024	1843.60	1829.80	1852.00	1819.50	1822.25	1822.75	1831.24	2089660	38266.70	136405	1364637	65.30
HDFCAMC	EQ	22-Oct-2024	4602.95	4602.95	4647.90	4490.55	4525.00	4510.85	4551.56	567042	25809.25	91552	248691	43.86
HDFCBANK	EQ	22-Oct-2024	1728.70	1730.05	1740.00	1710.70	1714.80	1714.55	1721.78	19437640	334673.38	411821	10390546	53.46
HDFCBSE500	EQ	22-Oct-2024	37.32	37.68	37.68	36.50	36.53	36.71	36.91	39612	14.62	787	29898	75.48
HDFCGOLD	EQ	22-Oct-2024	67.74	69.75	69.75	67.51	67.65	67.71	67.72	4695287	3179.70	4031	4261568	90.76
HDFCGROWTH	EQ	22-Oct-2024	126.34	124.32	127.48	124.32	125.76	125.65	126.25	12227	15.44	241	6903	56.46
HDFCLIFE	EQ	22-Oct-2024	745.85	745.80	749.75	724.35	729.75	728.20	737.27	3346783	24674.67	113042	1386731	41.43
HDFCLIQUID	EQ	22-Oct-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	999.99	1330	13.30	12	1154	86.77
HDFCLOWVOL	EQ	22-Oct-2024	20.51	20.78	20.99	20.28	20.70	20.34	20.41	41599	8.49	342	23606	56.75
HDFCMID150	EQ	22-Oct-2024	21.59	21.59	21.74	21.00	21.17	21.05	21.22	502838	106.71	5411	391213	77.80
HDFCMOMENT	EQ	22-Oct-2024	36.52	36.88	36.88	35.28	35.70	35.51	35.88	468799	168.21	3473	389802	83.15
HDFCNEXT50	EQ	22-Oct-2024	74.18	73.41	74.74	71.85	73.48	72.03	72.68	172059	125.05	3162	150576	87.51
HDFCNIF100	EQ	22-Oct-2024	26.25	26.24	26.52	25.75	26.04	25.89	26.18	51956	13.60	700	40875	78.67
HDFCNIFBAN	EQ	22-Oct-2024	52.93	53.43	53.44	52.12	52.39	52.40	52.47	393226	206.32	577	382397	97.25
HDFCNIFIT	EQ	22-Oct-2024	42.98	42.97	43.44	41.83	41.85	42.25	42.41	36029	15.28	326	22311	61.93
HDFCNIFTY	EQ	22-Oct-2024	273.96	274.99	275.49	270.25	273.09	271.97	272.17	279248	760.02	2095	264747	94.81
HDFCPSUBK	EQ	22-Oct-2024	66.30	66.97	66.97	63.41	64.58	63.74	64.31	75060	48.27	1102	67162	89.48
HDFCPVTBAN	EQ	22-Oct-2024	25.98	25.89	26.40	25.82	26.35	25.95	26.02	66987	17.43	946	52589	78.51
HDFCQUAL	EQ	22-Oct-2024	63.13	63.89	63.96	60.08	63.40	63.11	62.80	16954	10.65	385	11945	70.46
HDFCSENSEX	EQ	22-Oct-2024	90.37	90.88	91.97	89.00	89.80	89.43	90.04	36798	33.13	858	28460	77.34
HDFCSILVER	EQ	22-Oct-2024	94.91	94.99	95.48	94.46	95.10	95.13	95.02	781229	742.31	2294	557692	71.39
HDFCSML250	EQ	22-Oct-2024	180.67	181.99	181.99	173.50	177.00	174.25	175.68	1769107	3108.00	37091	1515565	85.67
HDFCVALUE	EQ	22-Oct-2024	144.65	141.03	146.00	141.03	142.70	142.76	143.58	10239	14.70	189	9449	92.28
HDIL	BZ	22-Oct-2024	4.02	4.21	4.22	3.81	3.81	3.84	3.96	281479	11.14	377	-	-
HEADSUP	EQ	22-Oct-2024	13.40	13.87	13.90	13.03	13.03	13.14	13.49	71577	9.65	238	57628	80.51
HEALTHADD	EQ	22-Oct-2024	144.43	144.43	146.50	144.35	144.35	144.35	144.87	326	0.47	14	224	68.71
HEALTHIETF	EQ	22-Oct-2024	148.51	152.95	152.95	146.05	148.00	146.42	147.53	71652	105.71	1314	47194	65.87
HEALTHY	EQ	22-Oct-2024	14.94	15.09	15.09	14.70	14.79	14.73	14.81	236950	35.08	2682	169814	71.67
HECPROJECT	EQ	22-Oct-2024	110.78	106.00	111.19	99.70	100.00	100.28	102.62	30686	31.49	925	20579	67.06
HEG	EQ	22-Oct-2024	462.85	459.75	460.80	425.30	432.45	428.85	438.65	1158265	5080.78	55422	386870	33.40
HEIDELBERG	EQ	22-Oct-2024	223.95	223.85	234.77	222.75	225.98	226.23	226.54	1391655	3152.72	29451	437478	31.44
HEMIPROP	EQ	22-Oct-2024	190.42	189.80	189.93	180.36	181.00	181.03	183.60	654051	1200.86	18786	318422	48.68
HERANBA	EQ	22-Oct-2024	477.10	479.10	480.45	449.45	451.00	451.35	457.37	143740	657.42	7462	86207	59.97
HERCULES	BE	22-Oct-2024	218.75	219.00	219.00	207.85	207.85	207.85	209.57	66745	139.88	751	-	-
HERITGFOOD	EQ	22-Oct-2024	641.15	643.00	659.00	618.00	633.00	626.10	639.67	979252	6263.97	18612	570610	58.27
HEROMOTOCO	EQ	22-Oct-2024	5242.25	5263.00	5274.40	5155.00	5181.75	5175.80	5191.84	531833	27611.93	53512	285599	53.70
HESTERBIO	EQ	22-Oct-2024	2360.05	2360.90	2362.45	2273.35	2290.00	2296.05	2299.43	3247	74.66	503	1924	59.25
HEUBACHIND	EQ	22-Oct-2024	542.05	540.40	546.70	540.40	541.00	541.15	541.80	152753	827.62	1829	100233	65.62
HEXATRADEX	BE	22-Oct-2024	289.65	294.00	295.00	275.20	275.20	275.20	278.98	5045	14.07	131	-	-
HFCL	EQ	22-Oct-2024	124.97	121.40	122.38	113.55	115.44	114.90	118.08	40452014	47767.02	160422	10916366	26.99
HGINFRA	EQ	22-Oct-2024	1403.70	1400.10	1403.70	1330.00	1342.00	1334.50	1355.14	133452	1808.46	16589	74695	55.97
HGS	EQ	22-Oct-2024	764.40	766.00	766.00	731.35	742.00	738.80	744.79	33660	250.69	2737	19671	58.44
HIGREEN	ST	22-Oct-2024	302.00	304.00	306.00	290.15	290.15	291.55	297.41	40000	118.96	46	40000	100.00
HIKAL	EQ	22-Oct-2024	371.20	370.65	372.95	345.00	352.85	348.70	356.28	429114	1528.84	28504	198180	46.18
HIL	EQ	22-Oct-2024	2812.45	2796.80	2815.80	2700.00	2721.00	2710.35	2748.79	13754	378.07	2305	7432	54.04
HILTON	EQ	22-Oct-2024	81.16	81.10	81.57	76.00	78.30	77.99	78.69	246413	193.90	2716	132954	53.96
HIMATSEIDE	EQ	22-Oct-2024	153.16	153.00	156.50	147.70	148.40	148.54	151.30	1116648	1689.47	11102	400693	35.88
HINDALCO	EQ	22-Oct-2024	739.60	733.00	745.80	718.30	721.00	720.25	730.83	5672302	41454.61	101215	3068964	54.10
HINDCOMPOS	EQ	22-Oct-2024	496.15	498.80	500.45	454.30	474.10	464.00	475.07	15602	74.12	1808	8737	56.00
HINDCON	EQ	22-Oct-2024	47.00	46.55	47.79	45.10	46.10	46.02	45.74	110813	50.69	2430	64395	58.11
HINDCOPPER	EQ	22-Oct-2024	316.70	314.40	316.35	285.10	295.35	295.05	303.06	5622805	17040.26	55231	2382126	42.37
HINDMOTORS	BE	22-Oct-2024	24.20	24.20	24.47	22.99	23.00	23.01	23.27	322164	74.96	2779	-	-
HINDOILEXP	EQ	22-Oct-2024	210.55	209.50	211.14	196.11	198.70	197.79	202.20	1921378	3885.03	31356	991139	51.58
HINDPETRO	EQ	22-Oct-2024	415.15	414.10	416.60	400.50	401.20	402.10	406.45	5951071	24188.15	95684	2521326	42.37
HINDUNILVR	EQ	22-Oct-2024	2693.55	2685.10	2710.00	2673.75	2688.95	2681.70	2688.82	1272253	34208.61	92221	931471	73.21
HINDWAREAP	EQ	22-Oct-2024	342.40	343.95	343.95	309.95	312.60	312.85	322.74	307050	990.96	6521	210639	68.60
HINDZINC	EQ	22-Oct-2024	501.75	505.80	523.00	505.45	513.00	513.60	515.88	4802288	24773.88	87534	2448142	50.98
HIRECT	EQ	22-Oct-2024	1103.65	1103.65	1103.65	1048.50	1048.50	1048.50	1057.63	28056	296.73	1298	14455	51.52
HISARMETAL	EQ	22-Oct-2024	188.36	188.69	194.44	180.10	180.10	181.86	186.53	34015	63.45	2923	4897	14.40
HITECH	EQ	22-Oct-2024	185.00	183.45	187.23	173.60	175.90	175.27	179.26	1301074	2332.34	16101	687190	52.82
HITECHCORP	EQ	22-Oct-2024	300.05	298.05	302.95	280.00	282.00	281.75	289.81	42230	122.39	2447	22537	53.37
HITECHGEAR	BE	22-Oct-2024	802.35	800.00	819.00	763.00	776.00	773.80	782.81	5409	42.34	234	-	-
HLEGLAS	EQ	22-Oct-2024	371.10	371.10	373.80	360.05	361.75	361.05	363.29	67070	243.66	4632	37909	56.52
HLVLTD	EQ	22-Oct-2024	19.02	19.00	19.28	17.45	17.85	17.59	17.99	1932690	347.71	6493	894956	46.31
HMAAGRO	EQ	22-Oct-2024	44.69	44.69	44.90	43.20	43.44	43.43	43.78	196747	86.14	2303	117337	59.64
HMT	BZ	22-Oct-2024	78.26	79.00	79.00	74.34	74.34	74.34	75.45	13502	10.19	222	-	-
HMVL	EQ	22-Oct-2024	90.74	91.04	93.47	86.10	86.90	88.15	90.29	127042	114.71	1405	73017	57.47
HNDFDS	EQ	22-Oct-2024	603.55	605.00	605.95	582.00	589.95	588.70	588.66	162970	959.34	7941	104985	64.42
HNGSNGBEES	EQ	22-Oct-2024	326.50	327.78	329.99	322.00	324.00	324.83	327.11	300079	981.59	4326	217586	72.51
HOACFOODS	SM	22-Oct-2024	120.00	120.00	120.00	120.00	120.00	120.00	120.00	3000	3.60	1	3000	100.00
HOLMARC	SM	22-Oct-2024	114.00	114.00	118.95	104.00	108.00	108.00	111.78	39000	43.59	22	19500	50.00
HOMEFIRST	EQ	22-Oct-2024	1124.50	1130.00	1160.00	1092.65	1110.00	1102.35	1120.77	249114	2792.00	29586	111675	44.83
HOMESFY	SM	22-Oct-2024	510.00	510.00	510.00	510.00	510.00	510.00	510.00	300	1.53	1	300	100.00
HONASA	EQ	22-Oct-2024	418.50	418.70	419.50	400.00	407.70	405.80	405.25	744484	3017.05	33311	377037	50.64
HONAUT	EQ	22-Oct-2024	51578.10	51260.00	51999.00	51051.05	51244.85	51316.25	51393.96	5352	2750.60	2325	3091	57.75
HONDAPOWER	EQ	22-Oct-2024	4046.60	4046.00	4063.45	3841.25	3874.00	3871.00	3914.88	10926	427.74	3629	3548	32.47
HOVS	BE	22-Oct-2024	75.75	76.00	76.00	71.96	71.96	72.19	72.96	8398	6.13	97	-	-
HPAL	EQ	22-Oct-2024	86.51	86.89	87.02	84.00	84.40	84.21	85.20	157900	134.53	3195	93878	59.45
HPIL	EQ	22-Oct-2024	138.99	140.14	143.98	135.45	136.01	136.05	138.35	2414	3.34	152	1264	52.36
HPL	EQ	22-Oct-2024	522.55	524.95	526.15	494.80	499.80	498.65	504.21	133406	672.64	9091	86721	65.01
HRHNEXT	ST	22-Oct-2024	105.00	104.80	104.80	104.80	104.80	104.80	104.80	3000	3.14	1	3000	100.00
HSCL	EQ	22-Oct-2024	611.65	610.10	611.20	570.30	580.00	574.85	585.82	1942458	11379.34	58349	858613	44.20
HTMEDIA	EQ	22-Oct-2024	25.32	25.32	25.67	23.99	24.10	24.12	24.59	547796	134.69	2650	299214	54.62
HUBTOWN	BE	22-Oct-2024	272.90	272.95	277.90	259.25	264.00	259.30	264.96	293145	776.71	1703	-	-
HUDCO	EQ	22-Oct-2024	208.62	208.10	210.70	198.00	200.99	199.07	201.43	7033623	14167.52	105320	3275846	46.57
HUHTAMAKI	EQ	22-Oct-2024	395.45	395.45	395.75	352.35	369.90	368.95	372.91	224894	838.64	6823	68323	30.38
HVAX	SM	22-Oct-2024	616.30	605.05	610.00	510.00	529.95	522.30	555.28	64200	356.49	188	36900	57.48
HYBRIDFIN	BE	22-Oct-2024	12.55	12.55	13.00	11.95	12.00	12.02	12.19	33175	4.04	97	-	-
HYUNDAI	EQ	22-Oct-2024	1960.00	1934.00	1970.00	1807.00	1845.00	1819.60	1888.30	28619978	540429.98	996355	16475538	57.57
IBLFL	ST	22-Oct-2024	72.45	69.05	69.10	68.85	68.85	68.85	68.92	16000	11.03	8	16000	100.00
ICDSLTD	EQ	22-Oct-2024	43.87	44.00	46.06	41.67	45.30	45.26	44.02	8187	3.60	134	5980	73.04
ICEMAKE	EQ	22-Oct-2024	809.90	852.40	852.40	771.10	775.50	778.35	798.29	68409	546.11	4712	28370	41.47
ICICIB22	EQ	22-Oct-2024	115.64	115.64	117.64	112.55	113.50	112.83	113.74	1009909	1148.63	9498	692232	68.54
ICICIBANK	EQ	22-Oct-2024	1259.05	1266.60	1284.90	1259.75	1268.35	1267.50	1273.05	20090801	255765.70	408613	9703216	48.30
ICICIGI	EQ	22-Oct-2024	2024.35	2021.00	2043.55	1975.90	1983.15	1986.25	2004.46	1256193	25179.83	87490	557851	44.41
ICICIPRULI	EQ	22-Oct-2024	749.60	750.70	761.35	728.55	730.90	731.05	746.83	1428918	10671.56	82141	271266	18.98
ICIL	EQ	22-Oct-2024	387.10	386.00	386.00	364.30	368.10	373.25	372.56	251913	938.54	19210	118828	47.17
ICRA	EQ	22-Oct-2024	7083.50	7075.10	7075.10	6875.25	6875.25	6894.70	6953.41	2251	156.52	1167	1070	47.53
IDBI	EQ	22-Oct-2024	81.68	81.88	82.12	76.20	77.40	76.93	78.47	9486892	7444.14	44491	4173966	44.00
IDEA	EQ	22-Oct-2024	8.50	8.52	8.73	8.36	8.39	8.40	8.54	445613876	38048.53	259143	157048479	35.24
IDEAFORGE	EQ	22-Oct-2024	663.30	665.00	665.10	637.30	649.15	648.00	647.46	220669	1428.75	16546	118347	53.63
IDEALTECHO	SM	22-Oct-2024	94.00	95.00	95.00	91.00	91.00	91.00	92.10	10000	9.21	9	10000	100.00
IDFCFIRSTB	EQ	22-Oct-2024	70.40	70.29	71.00	68.05	68.19	68.32	69.48	31369822	21794.94	160854	14411522	45.94
IDFNIFTYET	EQ	22-Oct-2024	266.87	269.37	269.37	263.01	266.62	266.62	267.51	444	1.19	34	338	76.13
IEL	EQ	22-Oct-2024	13.49	13.69	13.69	12.81	12.81	12.82	13.25	721151	95.54	760	622937	86.38
IEML	SM	22-Oct-2024	260.00	260.00	263.00	235.00	239.90	239.95	245.61	36000	88.42	33	26000	72.22
IEX	EQ	22-Oct-2024	187.11	187.10	187.82	178.27	180.49	179.16	182.64	8543480	15604.23	77745	3188561	37.32
IFBAGRO	EQ	22-Oct-2024	564.20	566.70	566.70	536.05	538.00	539.95	542.49	3801	20.62	265	2536	66.72
IFBIND	EQ	22-Oct-2024	2329.80	2301.80	2335.30	2210.05	2232.00	2228.75	2272.01	89710	2038.22	10502	38035	42.40
IFCI	EQ	22-Oct-2024	56.98	56.95	56.95	53.42	54.00	53.71	54.64	9353742	5111.01	35905	3766440	40.27
IFGLEXPOR	EQ	22-Oct-2024	588.20	588.20	588.20	541.85	554.00	548.60	561.24	19818	111.23	2455	11929	60.19
IGARASHI	EQ	22-Oct-2024	699.30	696.05	698.85	660.05	665.00	665.40	678.17	77562	526.00	3678	46292	59.68
IGL	EQ	22-Oct-2024	443.15	443.15	450.85	431.50	433.00	433.05	441.97	2745080	12132.53	84870	1299582	47.34
IGPL	EQ	22-Oct-2024	569.60	572.45	573.00	541.65	551.00	551.20	552.00	39040	215.50	2719	22933	58.74
IIFL	EQ	22-Oct-2024	436.65	438.00	438.35	413.75	419.45	417.95	422.96	1518145	6421.08	54915	666588	43.91
IIFLSEC	EQ	22-Oct-2024	423.60	422.75	423.50	367.50	382.55	373.80	387.18	2189337	8476.64	80347	925779	42.29
IITL	BE	22-Oct-2024	301.00	301.00	301.00	300.00	301.00	301.00	300.47	5000	15.02	37	-	-
IKIO	EQ	22-Oct-2024	275.90	275.90	279.75	266.35	267.50	268.50	271.91	142792	388.27	7029	80950	56.69
IL&FSENGG	BZ	22-Oct-2024	38.90	38.84	40.50	36.95	38.15	38.53	37.06	68902	25.54	101	-	-
IL&FSTRANS	BZ	22-Oct-2024	5.53	5.42	5.52	5.42	5.42	5.42	5.42	6363	0.34	28	-	-
IMAGICAA	EQ	22-Oct-2024	77.19	77.20	77.50	73.67	74.98	74.40	75.54	1588073	1199.70	13779	833245	52.47
IMFA	EQ	22-Oct-2024	680.80	680.00	680.80	646.00	649.25	650.90	658.38	71932	473.59	6885	38571	53.62
IMPAL	EQ	22-Oct-2024	1321.35	1333.85	1333.85	1248.00	1257.60	1259.25	1280.95	3462	44.35	721	2333	67.39
IMPEXFERRO	BE	22-Oct-2024	3.40	3.38	3.49	3.26	3.26	3.27	3.34	12566	0.42	65	-	-
INCREDIBLE	BE	22-Oct-2024	42.01	42.00	42.00	39.90	40.89	40.01	40.85	4961	2.03	43	-	-
INDBANK	EQ	22-Oct-2024	44.91	45.06	45.48	42.12	42.84	42.58	44.13	188210	83.07	2071	109238	58.04
INDGN	EQ	22-Oct-2024	653.25	655.00	674.55	641.05	648.00	644.70	657.71	748931	4925.82	48125	321761	42.96
INDHOTEL	EQ	22-Oct-2024	679.00	682.55	684.05	653.30	656.50	656.10	667.12	2782936	18565.55	76380	1293940	46.50
INDIACEM	EQ	22-Oct-2024	361.40	361.25	363.25	358.95	359.10	360.30	360.17	1133567	4082.78	11425	749688	66.14
INDIAGLYCO	EQ	22-Oct-2024	1319.40	1319.40	1327.95	1255.00	1275.00	1267.80	1286.21	159313	2049.11	19097	70280	44.11
INDIAMART	EQ	22-Oct-2024	2508.60	2524.90	2572.35	2485.00	2525.00	2503.95	2527.51	1299721	32850.60	93362	511932	39.39
INDIANB	EQ	22-Oct-2024	512.30	515.45	516.00	500.05	502.50	503.85	504.45	1488448	7508.53	50817	993689	66.76
INDIANCARD	EQ	22-Oct-2024	262.30	263.75	267.45	245.95	246.00	252.45	255.69	5817	14.87	490	3615	62.15
INDIANHUME	EQ	22-Oct-2024	449.40	448.90	449.80	413.00	423.00	420.35	428.01	102408	438.32	4849	49650	48.48
INDIASHLTR	EQ	22-Oct-2024	707.25	707.25	709.80	679.00	680.00	681.80	690.59	74556	514.88	7544	40700	54.59
INDIGO	EQ	22-Oct-2024	4591.00	4595.00	4619.95	4495.00	4518.10	4524.40	4555.43	589153	26838.43	66953	372618	63.25
INDIGOPNTS	EQ	22-Oct-2024	1654.15	1657.00	1680.00	1605.00	1643.00	1642.55	1647.67	621805	10245.28	50270	162735	26.17
INDIGRID	IV	22-Oct-2024	147.96	147.96	149.00	145.00	145.40	145.45	147.53	521326	769.10	2024	475891	91.28
INDNIPPON	EQ	22-Oct-2024	704.25	706.00	706.00	677.30	684.00	685.75	688.35	10516	72.39	1649	5720	54.39
INDOAMIN	EQ	22-Oct-2024	186.34	185.30	186.20	173.25	175.86	175.11	179.12	421147	754.34	7213	175427	41.65
INDOBORAX	EQ	22-Oct-2024	200.49	200.47	201.05	189.50	190.00	190.14	193.52	107179	207.41	3636	52268	48.77
INDOCO	EQ	22-Oct-2024	334.05	331.05	333.05	322.00	324.35	323.25	325.62	62676	204.09	3246	37863	60.41
INDORAMA	EQ	22-Oct-2024	43.75	43.31	43.55	40.07	40.80	40.41	41.22	574315	236.74	5263	341480	59.46
INDOSTAR	EQ	22-Oct-2024	260.30	260.60	269.00	257.55	262.60	261.75	262.84	747652	1965.09	7241	521147	69.70
INDOTECH	BE	22-Oct-2024	2400.95	2362.95	2362.95	2280.90	2280.90	2280.90	2284.13	11425	260.96	390	-	-
INDOTHAI	BE	22-Oct-2024	985.80	1005.50	1005.50	966.10	1001.00	1001.00	997.25	36563	364.62	357	-	-
INDOUS	EQ	22-Oct-2024	260.25	261.60	263.95	222.00	254.80	255.45	255.57	15051	38.47	441	7383	49.05
INDOWIND	EQ	22-Oct-2024	22.09	22.09	22.33	20.98	20.98	20.98	21.28	279633	59.52	1441	195560	69.93
INDRAMEDCO	EQ	22-Oct-2024	419.00	419.90	419.90	393.00	395.00	395.45	404.54	208846	844.86	8964	128030	61.30
INDSWFTLAB	BE	22-Oct-2024	125.16	122.65	122.65	122.65	122.65	122.65	122.65	6535	8.02	81	-	-
INDSWFTLTD	EQ	22-Oct-2024	21.44	20.82	21.39	19.57	19.75	19.89	20.38	58764	11.98	864	34435	58.60
INDTERRAIN	EQ	22-Oct-2024	53.98	54.00	54.15	51.40	51.69	51.46	52.00	83539	43.44	1467	57164	68.43
INDUSINDBK	EQ	22-Oct-2024	1308.25	1309.10	1312.20	1271.25	1277.45	1274.35	1285.62	4183194	53780.17	173824	2457066	58.74
INDUSTOWER	EQ	22-Oct-2024	375.35	375.00	378.40	364.35	370.50	366.75	370.10	5046553	18677.49	70205	2312281	45.82
INFIBEAM	EQ	22-Oct-2024	28.38	28.22	28.35	27.20	27.51	27.44	27.55	8417536	2318.61	25376	3900136	46.33
INFINIUM	ST	22-Oct-2024	325.00	313.10	320.00	308.75	308.75	308.75	310.18	11000	34.12	20	10000	90.91
INFOBEAN	EQ	22-Oct-2024	392.85	394.90	399.15	384.00	389.00	387.80	387.78	18020	69.88	1642	10592	58.78
INFOLLION	SM	22-Oct-2024	367.70	367.70	367.70	349.35	349.35	349.35	351.56	48800	171.56	53	34400	70.49
INFRABEES	EQ	22-Oct-2024	943.97	943.00	947.51	920.95	921.00	925.28	930.57	22595	210.26	1771	14026	62.08
INFRAIETF	EQ	22-Oct-2024	93.41	93.41	94.19	91.19	91.60	91.74	92.23	158942	146.60	3881	85693	53.91
INFY	EQ	22-Oct-2024	1852.75	1858.20	1877.80	1846.95	1853.55	1851.60	1858.27	4125240	76658.00	189972	2494370	60.47
INGERRAND	EQ	22-Oct-2024	4401.95	4391.50	4400.00	4251.75	4329.00	4316.45	4304.57	12637	543.97	3535	6518	51.58
INM	SM	22-Oct-2024	320.20	320.00	383.00	317.00	350.00	351.20	342.69	12600	43.18	20	10200	80.95
INNOMET	SM	22-Oct-2024	197.60	198.00	198.00	185.10	185.10	187.70	191.78	30000	57.53	25	15600	52.00
INNOVACAP	EQ	22-Oct-2024	726.65	731.90	732.05	680.55	699.00	687.85	697.72	74834	522.14	5146	46746	62.47
INNOVANA	SM	22-Oct-2024	421.00	439.00	439.00	425.00	433.00	433.00	432.20	1000	4.32	5	1000	100.00
INOXGREEN	EQ	22-Oct-2024	177.63	177.00	177.59	163.00	167.70	166.05	168.71	2664909	4495.95	24963	1457984	54.71
INOXINDIA	EQ	22-Oct-2024	1135.40	1130.10	1139.15	1079.85	1094.10	1090.10	1109.34	117826	1307.09	17600	66987	56.85
INOXWIND	EQ	22-Oct-2024	217.04	216.50	216.50	204.00	204.90	205.85	209.23	6258780	13094.94	95241	2572433	41.10
INSECTICID	EQ	22-Oct-2024	804.95	804.95	804.95	769.70	776.00	776.65	784.54	43733	343.10	4129	19700	45.05
INSPIRE	SM	22-Oct-2024	32.60	32.10	32.50	31.50	31.50	31.50	31.90	8000	2.55	4	8000	100.00
INSPIRISYS	BE	22-Oct-2024	112.19	113.31	113.31	109.94	109.94	109.94	110.05	1173	1.29	16	-	-
INTELLECT	EQ	22-Oct-2024	841.35	840.00	844.65	805.05	811.40	810.80	821.87	232258	1908.86	22533	122817	52.88
INTENTECH	BE	22-Oct-2024	150.25	149.00	151.00	147.24	147.24	147.24	149.72	58486	87.56	126	-	-
INTERARCH	EQ	22-Oct-2024	1573.90	1572.00	1598.90	1404.00	1450.00	1470.10	1514.44	345675	5235.05	22860	135254	39.13
INTLCONV	EQ	22-Oct-2024	88.65	88.30	88.48	84.09	84.77	84.50	85.68	281239	240.97	4384	128515	45.70
INVENTURE	EQ	22-Oct-2024	2.31	2.32	2.33	2.15	2.24	2.20	2.25	3735935	84.02	2721	2114144	56.59
IOB	EQ	22-Oct-2024	53.39	53.39	53.45	49.72	50.42	50.26	51.27	8319040	4265.44	43805	2740003	32.94
IOC	EQ	22-Oct-2024	160.12	160.00	160.74	154.86	155.60	155.31	157.59	15190259	23938.83	144262	6729043	44.30
IOLCP	EQ	22-Oct-2024	406.80	406.95	411.15	388.35	389.95	391.10	398.86	357656	1426.55	16842	146623	41.00
IONEXCHANG	EQ	22-Oct-2024	655.90	661.60	668.00	632.55	640.05	641.90	643.31	356985	2296.52	28404	174464	48.87
IPCALAB	EQ	22-Oct-2024	1614.35	1615.00	1638.00	1585.85	1590.95	1588.40	1605.03	284357	4564.00	28998	118388	41.63
IPHL	SM	22-Oct-2024	107.10	108.00	109.00	100.00	102.95	102.30	102.74	68400	70.28	54	57600	84.21
IPL	EQ	22-Oct-2024	197.80	197.50	198.68	190.10	191.70	192.17	193.49	226666	438.57	5669	115437	50.93
IRB	EQ	22-Oct-2024	56.21	56.15	56.23	52.21	52.95	52.73	54.07	19382902	10480.39	116471	8884626	45.84
IRBINVIT	IV	22-Oct-2024	60.88	60.88	62.24	60.80	62.00	61.96	61.84	663163	410.12	1822	638674	96.31
IRCON	EQ	22-Oct-2024	213.89	212.90	212.96	199.20	201.80	200.18	203.99	7994556	16308.11	130589	3198572	40.01
IRCTC	EQ	22-Oct-2024	858.80	858.80	858.80	829.00	833.15	831.40	841.64	1690141	14224.88	91151	726783	43.00
IREDA	EQ	22-Oct-2024	210.03	210.00	210.00	198.00	201.50	199.52	203.00	10110438	20524.23	129495	4745882	46.94
IRFC	EQ	22-Oct-2024	144.69	144.20	144.69	136.51	138.00	137.68	139.82	21418863	29948.21	250865	7678587	35.85
IRIS	BE	22-Oct-2024	337.30	330.55	330.55	330.55	330.55	330.55	330.55	9258	30.60	69	-	-
IRISDOREME	EQ	22-Oct-2024	67.42	68.48	68.88	63.20	64.63	64.52	65.93	175462	115.68	1827	90346	51.49
IRMENERGY	EQ	22-Oct-2024	401.75	398.55	400.05	380.15	384.00	383.50	389.47	256580	999.31	14135	153508	59.83
ISEC	EQ	22-Oct-2024	849.80	843.00	864.90	841.75	846.80	845.90	850.83	675252	5745.27	23300	233431	34.57
ISFT	BE	22-Oct-2024	148.26	148.00	151.38	141.50	146.50	143.31	148.64	56558	84.07	487	-	-
ISGEC	EQ	22-Oct-2024	1391.25	1385.00	1387.40	1307.50	1349.95	1317.25	1340.83	62105	832.72	10491	27931	44.97
ISHAN	ST	22-Oct-2024	2.25	2.25	2.25	2.15	2.15	2.15	2.18	912000	19.85	17	816000	89.47
IT	EQ	22-Oct-2024	44.34	44.35	44.73	43.84	44.23	44.01	44.13	42623	18.81	524	27661	64.90
ITALIANE	ST	22-Oct-2024	56.00	56.00	56.00	53.20	53.20	53.20	53.76	22000	11.83	11	22000	100.00
ITBEES	EQ	22-Oct-2024	44.49	44.99	44.99	44.00	44.12	44.06	44.39	7015820	3114.30	20577	5861271	83.54
ITC	EQ	22-Oct-2024	483.65	483.65	488.40	480.80	482.50	481.80	483.80	12299288	59504.54	194079	8627959	70.15
ITDC	EQ	22-Oct-2024	631.75	631.75	631.75	600.00	602.05	602.20	609.21	30965	188.64	3210	16107	52.02
ITDCEM	EQ	22-Oct-2024	571.50	570.00	581.65	540.55	549.50	545.45	553.81	905097	5012.55	39835	386683	42.72
ITETF	EQ	22-Oct-2024	42.37	42.37	42.71	41.81	41.93	41.96	42.23	200727	84.77	2478	160279	79.85
ITETFADD	EQ	22-Oct-2024	42.39	42.39	43.00	42.00	42.00	42.08	42.33	61662	26.10	111	36015	58.41
ITI	EQ	22-Oct-2024	233.95	234.60	235.60	219.00	222.80	220.60	225.57	463696	1045.97	26049	133197	28.73
ITIETF	EQ	22-Oct-2024	44.35	45.25	45.25	44.02	44.07	44.08	44.34	405937	179.98	2259	245699	60.53
IVC	BE	22-Oct-2024	11.05	11.48	11.48	10.51	10.70	10.57	10.82	153014	16.56	1348	-	-
IVP	EQ	22-Oct-2024	218.57	220.02	220.02	208.20	209.00	209.50	212.17	12737	27.02	392	8881	69.73
IVZINGOLD	EQ	22-Oct-2024	6900.00	6912.00	6938.05	6851.15	6881.25	6897.95	6901.27	619	42.72	58	601	97.09
IVZINNIFTY	EQ	22-Oct-2024	2796.95	2796.00	2796.00	2752.90	2759.67	2759.67	2771.55	107	2.97	10	86	80.37
IWEL	BE	22-Oct-2024	11926.30	11999.95	12273.00	11500.00	11728.85	11716.95	11752.10	5813	683.15	756	-	-
IXIGO	EQ	22-Oct-2024	158.84	159.00	159.45	145.99	147.60	146.86	150.65	1217937	1834.85	13079	724716	59.50
IZMO	BE	22-Oct-2024	402.80	399.00	399.00	394.75	394.75	394.75	395.26	6245	24.68	93	-	-
J&KBANK	EQ	22-Oct-2024	94.69	94.66	94.69	89.78	91.60	91.18	91.38	3845837	3514.51	30561	1741124	45.27
JAGRAN	EQ	22-Oct-2024	88.59	88.72	88.72	85.00	86.03	86.28	86.36	292331	252.47	3665	162386	55.55
JAGSNPHARM	EQ	22-Oct-2024	487.30	488.55	494.70	451.40	451.45	456.20	469.09	91295	428.25	3623	49475	54.19
JAIBALAJI	EQ	22-Oct-2024	1105.60	1124.00	1124.00	1050.35	1050.35	1050.35	1067.34	74295	792.98	3756	46719	62.88
JAICORPLTD	EQ	22-Oct-2024	359.65	358.20	359.40	331.10	334.00	333.35	344.51	701907	2418.11	27293	241719	34.44
JAINAM	SM	22-Oct-2024	175.45	173.95	173.95	172.00	173.95	173.95	173.67	7000	12.16	3	7000	100.00
JAIPURKURT	EQ	22-Oct-2024	39.11	39.50	39.50	37.23	38.94	38.07	38.42	116052	44.59	1901	71246	61.39
JALAN	SM	22-Oct-2024	4.30	4.20	4.30	4.10	4.20	4.10	4.16	36000	1.50	10	21000	58.33
JAMNAAUTO	EQ	22-Oct-2024	114.10	115.02	115.17	110.00	111.25	110.44	112.32	1931292	2169.26	22559	989522	51.24
JASH	EQ	22-Oct-2024	2464.20	2463.70	2463.70	2339.05	2376.95	2361.40	2389.41	39257	938.01	6293	22290	56.78
JAYAGROGN	EQ	22-Oct-2024	292.00	292.05	292.05	280.00	281.00	281.40	284.78	19692	56.08	1061	12476	63.36
JAYBARMARU	EQ	22-Oct-2024	96.93	97.31	97.45	91.10	91.60	92.19	94.03	124819	117.36	2748	62210	49.84
JAYBEE	SM	22-Oct-2024	300.25	298.90	298.90	272.00	280.75	281.40	283.75	120000	340.50	108	85000	70.83
JAYNECOIND	EQ	22-Oct-2024	45.55	45.85	46.01	42.51	43.25	42.91	43.47	582681	253.28	4973	339462	58.26
JAYSREETEA	EQ	22-Oct-2024	140.35	139.51	140.00	126.26	128.00	128.07	131.79	409354	539.48	6525	213859	52.24
JBCHEPHARM	EQ	22-Oct-2024	1906.05	1911.00	1926.95	1870.05	1885.15	1900.45	1896.12	139100	2637.51	22080	92185	66.27
JBMA	EQ	22-Oct-2024	1745.60	1754.00	1754.35	1668.30	1684.00	1674.35	1694.49	132006	2236.82	15543	60655	45.95
JCHAC	EQ	22-Oct-2024	2540.80	2554.00	2594.90	2402.30	2419.90	2417.10	2481.54	71089	1764.10	10178	33560	47.21
JETAIRWAYS	BZ	22-Oct-2024	37.75	38.20	38.20	37.00	37.02	37.09	37.22	24761	9.22	554	-	-
JETFREIGHT	BE	22-Oct-2024	15.38	15.45	15.45	14.61	14.61	14.62	14.83	86611	12.84	389	-	-
JEYYAM	SM	22-Oct-2024	58.20	59.00	59.80	56.00	57.00	56.65	57.96	96000	55.64	46	80000	83.33
JGCHEM	EQ	22-Oct-2024	384.85	386.70	386.70	358.00	362.00	361.20	368.50	216248	796.88	7523	98033	45.33
JHS	EQ	22-Oct-2024	26.53	26.95	26.95	25.20	25.20	25.20	25.47	575141	146.48	1032	472969	82.24
JINDALPHOT	EQ	22-Oct-2024	775.75	794.00	794.00	724.25	729.95	726.70	749.83	13154	98.63	2131	6203	47.16
JINDALPOLY	EQ	22-Oct-2024	791.45	789.95	789.95	746.00	756.00	750.55	761.25	50290	382.83	4023	24727	49.17
JINDALSAW	EQ	22-Oct-2024	343.60	347.65	347.65	330.20	331.50	333.00	336.20	3082131	10362.18	89923	1407392	45.66
JINDALSTEL	EQ	22-Oct-2024	948.95	948.00	952.45	906.10	910.50	910.25	926.25	1988814	18421.29	59503	850429	42.76
JINDRILL	EQ	22-Oct-2024	642.35	650.00	650.00	594.55	601.75	600.35	613.82	85773	526.49	3751	44385	51.75
JINDWORLD	EQ	22-Oct-2024	303.30	304.30	304.60	293.35	293.80	298.25	298.96	58599	175.19	1950	39447	67.32
JIOFIN	EQ	22-Oct-2024	327.20	328.00	328.40	311.10	316.20	314.05	318.88	16864967	53778.72	259966	8998996	53.36
JISLDVREQS	EQ	22-Oct-2024	31.85	32.00	33.89	28.51	29.10	28.92	30.34	244937	74.30	2634	125568	51.27
JISLJALEQS	EQ	22-Oct-2024	59.99	60.30	60.30	56.90	57.48	57.18	58.36	2564250	1496.39	16343	1249348	48.72
JITFINFRA	EQ	22-Oct-2024	812.10	818.05	818.05	755.35	764.50	773.15	787.04	22944	180.58	1927	15494	67.53
JIWANRAM	SM	22-Oct-2024	17.20	16.65	16.65	16.60	16.60	16.60	16.63	12000	2.00	2	12000	100.00
JKCEMENT	EQ	22-Oct-2024	4208.40	4210.00	4276.40	4165.00	4205.00	4205.20	4211.49	71281	3001.99	10383	18544	26.02
JKIL	EQ	22-Oct-2024	725.40	728.00	728.00	703.50	709.00	716.00	710.87	214986	1528.26	17601	125076	58.18
JKLAKSHMI	EQ	22-Oct-2024	811.90	815.95	820.55	776.00	782.70	782.20	795.97	80887	643.84	11015	32423	40.08
JKPAPER	EQ	22-Oct-2024	474.10	474.35	476.95	460.35	461.00	462.55	465.50	436051	2029.83	27083	199001	45.64
JKTYRE	EQ	22-Oct-2024	398.80	399.00	401.75	386.70	392.00	391.75	391.56	578993	2267.12	31376	287206	49.60
JLHL	EQ	22-Oct-2024	1353.45	1357.95	1359.30	1292.00	1326.80	1318.65	1327.51	13313	176.73	2098	8043	60.41
JMA	EQ	22-Oct-2024	101.45	100.50	103.89	100.22	101.10	101.35	101.40	19566	19.84	628	11798	60.30
JMFINANCIL	EQ	22-Oct-2024	147.05	148.00	150.99	137.36	138.89	138.36	142.85	24700405	35284.97	123040	6084714	24.63
JNKINDIA	EQ	22-Oct-2024	666.15	672.50	672.50	632.85	632.90	637.05	643.30	25118	161.58	3686	14545	57.91
JOCIL	EQ	22-Oct-2024	196.39	195.14	197.00	190.51	190.60	190.68	192.95	13243	25.55	502	8579	64.78
JPOLYINVST	EQ	22-Oct-2024	826.00	831.00	844.80	775.15	775.30	780.55	805.64	28591	230.34	3364	13359	46.72
JPPOWER	EQ	22-Oct-2024	19.17	19.12	19.32	18.21	18.48	18.30	18.70	67319497	12588.68	74135	23161705	34.41
JSFB	EQ	22-Oct-2024	510.15	480.05	494.00	451.30	457.00	458.80	468.67	930409	4360.58	21917	411051	44.18
JSL	EQ	22-Oct-2024	698.85	703.15	703.15	648.05	651.85	653.50	662.57	1667082	11045.55	84016	1052547	63.14
JSLL	SM	22-Oct-2024	1652.05	1686.95	1687.00	1579.00	1590.00	1597.55	1624.34	9000	146.19	39	7200	80.00
JSWENERGY	EQ	22-Oct-2024	684.55	688.05	689.05	666.10	674.80	670.25	676.48	1265025	8557.59	49075	560611	44.32
JSWHL	EQ	22-Oct-2024	10760.35	10886.00	10919.80	10006.45	10062.00	10089.10	10353.33	26310	2723.96	9274	6914	26.28
JSWINFRA	EQ	22-Oct-2024	310.05	310.00	312.25	295.00	297.00	297.10	300.79	2527078	7601.19	50531	1192360	47.18
JSWSTEEL	EQ	22-Oct-2024	981.45	981.00	983.30	960.40	967.55	963.65	970.00	1318146	12786.02	64170	711494	53.98
JTEKTINDIA	EQ	22-Oct-2024	171.09	172.10	172.10	155.72	166.00	164.40	163.06	495754	808.36	8344	247246	49.87
JTLIND	EQ	22-Oct-2024	209.11	210.00	210.19	196.35	199.99	199.02	202.23	790004	1597.66	22265	396468	50.19
JUBLFOOD	EQ	22-Oct-2024	622.55	620.00	625.00	613.25	616.55	615.45	617.04	777474	4797.33	31521	304616	39.18
JUBLINDS	EQ	22-Oct-2024	1698.05	1730.30	1730.30	1651.05	1678.00	1678.00	1678.95	5846	98.15	576	4412	75.47
JUBLINGREA	EQ	22-Oct-2024	733.00	734.80	735.65	683.80	705.10	705.65	710.76	936064	6653.13	72405	399958	42.73
JUBLPHARMA	EQ	22-Oct-2024	1183.50	1183.50	1186.25	1112.80	1125.00	1127.35	1133.44	220811	2502.76	19221	115269	52.20
JUNIORBEES	EQ	22-Oct-2024	781.99	784.80	786.87	758.00	763.00	759.55	767.62	680772	5225.76	26218	461534	67.80
JUNIPER	EQ	22-Oct-2024	367.05	372.75	372.75	350.00	354.40	356.95	358.65	90080	323.08	7649	46465	51.58
JUSTDIAL	EQ	22-Oct-2024	1162.95	1167.60	1187.00	1101.00	1118.00	1111.40	1132.32	304967	3453.19	23949	107714	35.32
JWL	EQ	22-Oct-2024	511.50	512.00	513.70	464.05	473.00	468.15	479.67	2249079	10788.16	98781	905750	40.27
JYOTHYLAB	EQ	22-Oct-2024	517.50	515.00	545.00	486.45	503.60	504.30	524.70	8314745	43627.51	257552	677016	8.14
JYOTICNC	EQ	22-Oct-2024	1082.90	1085.00	1090.00	1035.10	1043.00	1044.00	1058.22	269280	2849.58	7386	225124	83.60
JYOTISTRUC	EQ	22-Oct-2024	30.62	30.80	31.58	29.70	30.55	30.37	30.47	12383928	3773.83	19958	6171148	49.83
K2INFRA	SM	22-Oct-2024	238.00	235.10	235.10	226.10	226.10	226.10	229.58	54000	123.97	45	42000	77.78
KABRAEXTRU	EQ	22-Oct-2024	452.55	453.70	454.00	418.00	426.20	422.15	430.52	86130	370.80	4252	38436	44.63
KAJARIACER	EQ	22-Oct-2024	1354.60	1354.60	1374.75	1271.30	1283.10	1286.75	1300.41	354785	4613.65	35553	100222	28.25
KAKATCEM	EQ	22-Oct-2024	203.60	205.80	205.80	196.24	197.50	197.77	200.19	6293	12.60	452	4503	71.56
KALAMANDIR	EQ	22-Oct-2024	165.70	166.70	166.70	156.00	157.49	157.06	160.18	300606	481.51	6437	182226	60.62
KALANA	SM	22-Oct-2024	42.25	42.00	42.75	39.55	40.15	40.15	40.88	68000	27.80	34	28000	41.18
KALYANIFRG	EQ	22-Oct-2024	472.40	485.90	485.90	450.00	456.00	454.10	455.52	1338	6.09	178	1049	78.40
KALYANKJIL	EQ	22-Oct-2024	704.05	707.35	714.05	668.70	679.00	675.90	690.61	6306617	43553.99	155168	2449243	38.84
KAMATHOTEL	EQ	22-Oct-2024	200.57	199.01	199.01	192.01	193.00	192.39	194.57	18944	36.86	799	13187	69.61
KAMDHENU	EQ	22-Oct-2024	499.35	502.00	502.85	463.80	472.00	469.25	481.45	437485	2106.26	7823	301857	69.00
KAMOPAINTS	BE	22-Oct-2024	22.37	21.32	21.78	21.25	21.25	21.25	21.26	409403	87.05	2210	-	-
KANANIIND	EQ	22-Oct-2024	2.75	2.73	2.78	2.68	2.68	2.71	2.74	305160	8.35	731	235450	77.16
KANORICHEM	EQ	22-Oct-2024	134.57	135.00	135.05	126.88	129.00	127.71	130.82	79582	104.11	2258	38370	48.21
KANPRPLA	EQ	22-Oct-2024	119.00	118.66	121.57	114.00	114.00	114.80	116.55	23585	27.49	666	13134	55.69
KANSAINER	EQ	22-Oct-2024	278.85	278.85	280.00	270.95	275.00	275.35	275.19	798004	2196.07	28043	480168	60.17
KAPSTON	EQ	22-Oct-2024	269.15	270.20	270.36	242.23	242.23	243.07	250.59	14643	36.69	1205	8661	59.15
KARMAENG	BE	22-Oct-2024	71.69	72.50	74.00	68.85	69.55	70.03	71.22	1251	0.89	52	-	-
KARNIKA	ST	22-Oct-2024	263.60	251.10	255.00	251.10	251.10	251.10	251.88	2000	5.04	5	2000	100.00
KARURVYSYA	EQ	22-Oct-2024	223.14	221.11	221.95	215.00	216.70	217.46	218.14	3042903	6637.69	50327	1360261	44.70
KATARIA	SM	22-Oct-2024	217.90	219.40	220.00	209.00	209.00	211.00	212.59	100800	214.30	84	85200	84.52
KAUSHALYA	EQ	22-Oct-2024	931.05	964.35	965.00	890.00	893.50	916.85	928.48	1355	12.58	205	850	62.73
KAVVERITEL	BE	22-Oct-2024	56.99	58.12	58.12	56.50	56.50	56.50	57.90	69937	40.49	230	-	-
KAYA	BE	22-Oct-2024	456.80	456.80	469.40	434.00	434.00	434.05	447.53	11647	52.12	270	-	-
KAYNES	EQ	22-Oct-2024	5652.10	5653.00	5704.55	5365.65	5398.00	5394.65	5529.49	238544	13190.26	44734	92324	38.70
KBCGLOBAL	EQ	22-Oct-2024	2.30	2.31	2.34	2.29	2.33	2.32	2.32	31932100	742.16	4192	20821171	65.20
KCEIL	SM	22-Oct-2024	278.75	279.00	279.00	264.85	266.95	265.65	266.23	31500	83.86	60	27000	85.71
KCK	ST	22-Oct-2024	292.95	278.30	280.00	278.30	280.00	280.00	279.15	4000	11.17	2	4000	100.00
KCP	EQ	22-Oct-2024	223.15	223.90	225.35	204.90	208.70	207.05	212.13	760435	1613.14	35033	359721	47.30
KCPSUGIND	BE	22-Oct-2024	50.45	51.00	51.40	47.92	47.92	47.97	48.73	139908	68.17	1418	-	-
KDDL	EQ	22-Oct-2024	2782.85	2821.70	2821.70	2647.00	2653.05	2657.10	2706.76	17159	464.45	4531	10218	59.55
KDL	ST	22-Oct-2024	2333.75	2319.00	2319.00	2217.10	2230.00	2230.00	2248.87	2100	47.23	21	2000	95.24
KEC	EQ	22-Oct-2024	981.30	982.10	987.80	929.10	941.00	935.10	945.72	419768	3969.83	48003	202144	48.16
KECL	EQ	22-Oct-2024	188.47	188.50	190.50	178.30	179.00	179.00	182.00	209611	381.50	4571	130669	62.34
KEEPLEARN	BE	22-Oct-2024	5.92	5.92	5.92	5.80	5.80	5.80	5.90	116070	6.85	54	-	-
KEI	EQ	22-Oct-2024	4059.65	4062.45	4088.00	4000.00	4030.10	4002.40	4032.81	364073	14682.39	44630	237848	65.33
KEL	ST	22-Oct-2024	142.00	138.65	138.65	138.50	138.50	138.55	138.57	3600	4.99	3	3600	100.00
KELLTONTEC	EQ	22-Oct-2024	147.10	145.00	146.80	137.00	139.80	137.62	140.62	1294819	1820.72	19255	472254	36.47
KERNEX	EQ	22-Oct-2024	735.40	715.55	738.05	698.65	715.00	717.80	709.99	139360	989.45	4347	82384	59.12
KESORAMIND	EQ	22-Oct-2024	206.36	204.90	210.04	203.10	203.85	204.35	206.00	4158267	8565.95	45253	2878112	69.21
KEYFINSERV	BE	22-Oct-2024	296.50	300.00	300.00	281.70	283.00	284.15	283.70	4763	13.51	154	-	-
KFINTECH	EQ	22-Oct-2024	1037.70	1039.50	1049.95	971.55	986.00	977.40	1000.45	982146	9825.84	74078	508726	51.80
KHADIM	EQ	22-Oct-2024	401.95	405.05	405.05	380.00	380.00	380.65	390.72	33815	132.12	1999	18438	54.53
KHAICHEM	EQ	22-Oct-2024	73.70	74.00	74.19	67.15	70.97	68.78	70.46	320119	225.57	4743	142995	44.67
KHAITANLTD	BE	22-Oct-2024	90.19	94.45	94.69	89.01	91.99	91.24	93.67	3153	2.95	54	-	-
KHANDSE	EQ	22-Oct-2024	28.02	28.20	28.67	27.05	27.06	27.53	27.72	12236	3.39	180	8541	69.80
KHFM	SM	22-Oct-2024	106.95	114.80	114.80	105.00	107.85	106.95	107.78	37200	40.10	11	31000	83.33
KICL	EQ	22-Oct-2024	7839.50	8231.45	8231.45	7925.05	8140.00	8203.20	8182.17	76412	6252.16	5110	30757	40.25
KILITCH	EQ	22-Oct-2024	325.65	327.30	329.65	301.20	301.20	304.45	311.84	4571	14.25	291	2899	63.42
KIMS	EQ	22-Oct-2024	544.85	544.95	545.00	522.10	527.95	526.25	533.48	112011	597.56	9252	45365	40.50
KINGFA	EQ	22-Oct-2024	3107.70	3123.90	3129.45	2966.65	3015.00	2994.15	3016.30	10038	302.78	1821	6784	67.58
KIOCL	EQ	22-Oct-2024	359.10	360.00	360.00	330.05	337.00	333.90	343.02	62469	214.28	3399	30681	49.11
KIRIINDUS	EQ	22-Oct-2024	370.45	370.05	371.35	356.40	360.25	360.65	362.45	755682	2738.96	18085	436762	57.80
KIRLOSBROS	EQ	22-Oct-2024	1837.55	1837.80	1837.80	1743.90	1763.00	1764.70	1780.51	146864	2614.93	21436	62641	42.65
KIRLOSENG	EQ	22-Oct-2024	1160.65	1157.00	1158.30	1095.55	1118.20	1116.05	1113.66	258773	2881.85	34599	152881	59.08
KIRLOSIND	EQ	22-Oct-2024	4946.15	4958.00	4958.00	4740.05	4844.00	4828.85	4812.53	3509	168.87	1140	2044	58.25
KIRLPNU	EQ	22-Oct-2024	1450.20	1464.00	1464.00	1352.55	1400.00	1373.55	1402.48	215240	3018.69	11414	167726	77.93
KITEX	EQ	22-Oct-2024	485.05	485.05	494.00	460.80	465.05	461.45	469.44	391021	1835.61	7724	192779	49.30
KKCL	EQ	22-Oct-2024	637.40	637.00	646.50	626.05	630.00	635.30	637.57	22990	146.58	1819	11180	48.63
KKVAPOW	SM	22-Oct-2024	766.00	804.30	804.30	727.70	727.70	727.70	766.00	312	2.39	2	312	100.00
KLL	SM	22-Oct-2024	123.00	118.10	122.00	115.00	118.00	118.00	118.05	16000	18.89	10	11200	70.00
KMSUGAR	EQ	22-Oct-2024	35.79	35.80	36.02	32.15	33.50	33.62	34.66	516772	179.10	4194	188047	36.39
KNAGRI	ST	22-Oct-2024	300.90	306.80	306.80	285.85	295.00	295.00	293.61	76800	225.49	42	72000	93.75
KNRCON	EQ	22-Oct-2024	306.35	306.35	306.35	291.55	294.05	293.50	297.98	652975	1945.70	29614	296419	45.40
KODYTECH	SM	22-Oct-2024	3191.75	3195.00	3250.00	2970.00	2989.90	2978.95	3068.33	8600	263.88	64	4800	55.81
KOHINOOR	EQ	22-Oct-2024	42.29	42.29	42.29	40.00	40.05	40.38	40.88	141256	57.75	1924	77251	54.69
KOKUYOCMLN	EQ	22-Oct-2024	166.43	166.43	168.84	159.50	160.28	160.70	162.71	126694	206.14	4429	52660	41.56
KOLTEPATIL	EQ	22-Oct-2024	392.40	387.50	390.90	372.45	375.00	374.85	378.91	410971	1557.20	13261	168481	41.00
KONSTELEC	SM	22-Oct-2024	166.85	166.30	166.30	156.00	161.50	161.50	159.93	21000	33.59	21	16000	76.19
KONTOR	ST	22-Oct-2024	133.45	132.95	133.00	126.80	126.80	126.80	127.86	28800	36.82	22	24000	83.33
KOPRAN	EQ	22-Oct-2024	302.20	302.15	303.35	275.55	286.85	284.65	292.30	766414	2240.26	23316	318624	41.57
KORE	SM	22-Oct-2024	463.95	441.05	444.10	440.75	440.75	440.75	441.44	6000	26.49	12	5500	91.67
KOTAKBANK	EQ	22-Oct-2024	1789.20	1791.95	1795.50	1758.85	1776.55	1763.15	1768.34	5494382	97159.12	253121	2904513	52.86
KOTARISUG	EQ	22-Oct-2024	51.54	52.30	52.30	49.61	50.00	49.89	50.45	103254	52.09	2217	57108	55.31
KOTHARIPET	EQ	22-Oct-2024	221.10	221.08	222.00	210.00	213.80	211.25	213.74	168591	360.34	4413	95324	56.54
KOTHARIPRO	BE	22-Oct-2024	154.89	158.77	159.00	147.14	147.14	147.14	150.50	11006	16.56	158	-	-
KOTYARK	SM	22-Oct-2024	1087.95	1109.00	1176.90	1040.00	1047.00	1048.30	1103.04	98100	1082.08	800	56200	57.29
KPIGREEN	BE	22-Oct-2024	800.10	797.00	800.00	764.75	780.90	775.60	780.32	435369	3397.27	17452	-	-
KPIL	EQ	22-Oct-2024	1277.15	1273.35	1282.90	1231.15	1254.90	1250.35	1251.41	92521	1157.82	12581	39559	42.76
KPITTECH	EQ	22-Oct-2024	1726.05	1734.80	1744.95	1681.00	1685.00	1689.90	1699.72	719299	12226.10	65879	452441	62.90
KPRMILL	EQ	22-Oct-2024	922.25	911.00	928.00	910.60	912.50	917.95	921.67	619733	5711.90	24736	535580	86.42
KRBL	EQ	22-Oct-2024	287.70	287.90	289.15	274.30	275.35	276.10	279.80	482966	1351.35	18803	211246	43.74
KREBSBIO	BE	22-Oct-2024	82.00	82.00	82.00	80.36	80.36	80.36	80.40	843	0.68	6	-	-
KRIDHANINF	EQ	22-Oct-2024	4.71	4.55	4.99	4.23	4.23	4.23	4.54	654133	29.68	898	236926	36.22
KRISHANA	EQ	22-Oct-2024	215.53	220.99	225.57	212.19	223.99	220.03	218.17	19214	41.92	721	12356	64.31
KRISHCA	SM	22-Oct-2024	349.30	343.05	349.00	340.00	344.00	343.15	343.40	22000	75.55	39	20000	90.91
KRISHIVAL	SM	22-Oct-2024	281.00	295.00	295.05	295.00	295.05	295.05	295.03	1500	4.43	3	1500	100.00
KRISHNADEF	ST	22-Oct-2024	677.80	667.80	680.00	643.95	643.95	643.95	648.14	37000	239.81	63	32000	86.49
KRITI	EQ	22-Oct-2024	208.67	212.99	212.99	189.00	191.40	192.86	197.20	65841	129.84	3229	36814	55.91
KRITIKA	BE	22-Oct-2024	12.77	12.75	12.77	12.13	12.13	12.13	12.15	620559	75.42	2661	-	-
KRITINUT	BE	22-Oct-2024	146.23	145.99	145.99	138.91	138.91	138.91	140.46	25372	35.64	380	-	-
KRN	EQ	22-Oct-2024	450.13	454.00	455.00	422.00	423.30	425.36	433.32	516665	2238.80	17988	205446	39.76
KRONOX	EQ	22-Oct-2024	167.29	167.00	167.31	158.10	166.00	161.00	161.39	192924	311.36	5028	91407	47.38
KROSS	EQ	22-Oct-2024	179.79	180.00	180.25	171.10	172.60	171.86	174.52	305476	533.12	11621	158628	51.93
KRSNAA	EQ	22-Oct-2024	832.05	829.90	831.25	786.00	799.90	795.80	802.95	67296	540.35	9119	36406	54.10
KRYSTAL	EQ	22-Oct-2024	721.80	722.00	722.00	686.70	695.00	690.20	700.42	84765	593.71	4561	44774	52.82
KSB	EQ	22-Oct-2024	883.75	881.00	888.00	862.70	865.70	867.80	874.65	132636	1160.10	13683	69267	52.22
KSCL	EQ	22-Oct-2024	888.10	888.05	898.50	855.00	862.60	861.50	872.36	96184	839.07	13191	39467	41.03
KSHITIJPOL	EQ	22-Oct-2024	7.01	6.80	7.36	6.80	7.35	7.35	7.31	9990583	730.51	7015	3897914	39.02
KSL	EQ	22-Oct-2024	795.00	802.85	802.85	761.00	770.15	770.00	776.61	29171	226.55	3882	15292	52.42
KSOLVES	EQ	22-Oct-2024	984.70	980.00	1030.80	950.00	1017.95	1013.30	987.42	107642	1062.88	8169	57200	53.14
KTKBANK	EQ	22-Oct-2024	216.83	216.83	217.87	211.20	214.41	214.02	214.05	1477308	3162.12	32040	906874	61.39
KTL	ST	22-Oct-2024	31.60	30.05	30.05	30.05	30.05	30.05	30.05	6000	1.80	2	6000	100.00
KUANTUM	EQ	22-Oct-2024	132.00	133.30	133.30	125.10	127.95	128.24	129.49	64640	83.70	2065	38327	59.29
LAGNAM	EQ	22-Oct-2024	110.60	110.57	113.73	109.69	110.85	110.93	111.45	10723	11.95	681	5680	52.97
LAL	BE	22-Oct-2024	24.00	23.97	23.97	22.85	23.13	22.91	23.10	62497	14.44	319	-	-
LALPATHLAB	EQ	22-Oct-2024	3296.80	3314.00	3345.30	3272.30	3311.00	3309.90	3316.71	173783	5763.88	31160	42922	24.70
LAMBODHARA	EQ	22-Oct-2024	154.57	155.40	158.00	146.80	146.82	147.59	153.24	17592	26.96	909	9325	53.01
LANCORHOL	EQ	22-Oct-2024	37.06	37.06	37.06	35.26	35.60	35.71	36.06	125060	45.10	2239	50234	40.17
LANDMARK	EQ	22-Oct-2024	638.35	640.00	641.20	600.00	611.00	605.40	614.99	55334	340.30	4525	33937	61.33
LAOPALA	EQ	22-Oct-2024	341.30	341.00	371.55	335.10	341.00	350.55	356.41	869301	3098.24	50242	130337	14.99
LASA	BE	22-Oct-2024	26.15	25.99	27.45	25.21	26.49	26.06	26.58	94174	25.03	185	-	-
LATENTVIEW	EQ	22-Oct-2024	478.85	478.85	482.40	455.00	458.00	457.30	461.98	309790	1431.15	16219	168679	54.45
LATTEYS	BE	22-Oct-2024	46.69	45.75	45.75	45.75	45.75	45.75	45.75	15010	6.87	160	-	-
LAURUSLABS	EQ	22-Oct-2024	465.25	462.50	465.70	446.60	453.60	448.50	456.17	1338360	6105.13	31580	527974	39.45
LAWSIKHO	SM	22-Oct-2024	410.95	412.00	448.50	405.15	409.80	411.10	426.11	66500	283.36	123	46500	69.92
LAXMICOT	EQ	22-Oct-2024	35.31	35.31	35.79	32.01	32.26	32.25	33.29	181186	60.31	2375	83675	46.18
LCCINFOTEC	BE	22-Oct-2024	11.18	11.40	11.40	10.95	10.95	10.95	11.25	324079	36.45	831	-	-
LEMERITE	ST	22-Oct-2024	205.15	209.75	209.75	203.85	204.95	204.95	205.33	38400	78.84	24	32000	83.33
LEMONTREE	EQ	22-Oct-2024	120.59	121.50	122.15	115.00	116.49	115.46	117.04	3179603	3721.43	42469	1489532	46.85
LEXUS	EQ	22-Oct-2024	43.87	44.48	44.51	40.11	40.13	40.39	41.36	57241	23.68	1456	24460	42.73
LFIC	BE	22-Oct-2024	264.15	259.00	259.05	250.95	250.95	250.95	252.33	1897	4.79	80	-	-
LGBBROSLTD	EQ	22-Oct-2024	1310.45	1308.60	1308.60	1243.00	1253.50	1249.05	1260.85	38548	486.03	5333	23497	60.96
LGHL	BE	22-Oct-2024	290.00	290.00	290.00	290.00	290.00	290.00	290.00	24	0.07	5	-	-
LIBAS	EQ	22-Oct-2024	16.78	16.78	17.36	15.96	16.16	16.13	16.45	214454	35.27	708	102807	47.94
LIBERTSHOE	BE	22-Oct-2024	551.50	555.00	564.00	523.95	523.95	523.95	535.17	22020	117.84	393	-	-
LICHSGFIN	EQ	22-Oct-2024	607.75	609.00	612.90	584.55	587.80	587.55	596.26	2188291	13047.96	83635	920069	42.05
LICI	EQ	22-Oct-2024	926.30	926.00	933.30	909.25	915.45	915.50	915.65	1397403	12795.36	59724	813573	58.22
LICMFGOLD	EQ	22-Oct-2024	7125.40	7125.00	7162.80	7095.00	7128.00	7128.00	7125.48	705	50.23	97	668	94.75
LICNETFGSC	EQ	22-Oct-2024	26.35	26.62	26.62	26.30	26.30	26.34	26.37	21602	5.70	166	20417	94.51
LICNETFN50	EQ	22-Oct-2024	270.98	270.50	272.58	268.31	268.33	268.78	270.14	13115	35.43	76	12533	95.56
LICNETFSEN	EQ	22-Oct-2024	896.85	902.60	913.81	880.00	913.13	902.05	902.49	58	0.52	20	39	67.24
LICNFNHGP	EQ	22-Oct-2024	278.61	281.94	281.95	273.20	281.19	280.77	279.47	524	1.46	75	337	64.31
LICNMID100	EQ	22-Oct-2024	58.78	58.93	58.93	56.80	57.55	56.94	57.44	19174	11.01	381	17938	93.55
LIKHITHA	EQ	22-Oct-2024	364.60	364.60	365.00	348.25	355.00	353.40	354.94	79883	283.54	3912	45844	57.39
LINC	EQ	22-Oct-2024	605.05	605.05	618.00	598.00	615.00	611.40	607.88	17695	107.56	1237	11381	64.32
LINCOLN	EQ	22-Oct-2024	660.80	666.00	666.00	644.00	644.00	644.25	650.89	47868	311.57	2078	37191	77.69
LINDEINDIA	EQ	22-Oct-2024	8172.40	8222.50	8246.50	7861.50	7920.00	7928.35	8034.96	39452	3169.95	8956	16827	42.65
LIQUID	EQ	22-Oct-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	128515	1285.15	180	71833	55.89
LIQUID1	EQ	22-Oct-2024	1014.56	1014.75	1014.75	1014.73	1014.75	1014.73	1014.74	410666	4167.19	110	352202	85.76
LIQUIDADD	EQ	22-Oct-2024	1036.74	1036.92	1036.92	1036.90	1036.90	1036.90	1036.91	819999	8502.62	978	559869	68.28
LIQUIDBEES	EQ	22-Oct-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	3858801	38587.83	15138	3454950	89.53
LIQUIDBETF	EQ	22-Oct-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	999.99	5327	53.27	24	2657	49.88
LIQUIDCASE	EQ	22-Oct-2024	104.94	105.95	105.95	104.95	104.95	104.95	104.96	4861321	5102.56	14097	3848836	79.17
LIQUIDETF	EQ	22-Oct-2024	999.99	1000.00	1000.01	999.99	999.99	1000.00	1000.00	220506	2205.06	9304	161990	73.46
LIQUIDIETF	EQ	22-Oct-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	695544	6955.43	335	431067	61.98
LIQUIDSBI	EQ	22-Oct-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.01	6233	62.33	50	5057	81.13
LIQUIDSHRI	EQ	22-Oct-2024	1018.47	1018.65	1018.65	1018.64	1018.64	1018.64	1018.64	12135	123.61	40	4560	37.58
LLOYDS	SM	22-Oct-2024	96.50	96.40	96.40	94.00	94.00	94.00	94.91	7000	6.64	7	6000	85.71
LLOYDSENGG	EQ	22-Oct-2024	79.19	79.20	79.75	75.01	76.00	75.37	76.70	4086218	3134.01	26633	1501965	36.76
LLOYDSENT	EQ	22-Oct-2024	51.23	51.25	51.45	48.66	48.66	48.66	49.24	1161365	571.85	4286	797489	68.67
LLOYDSME	EQ	22-Oct-2024	1000.85	1003.75	1012.10	971.00	975.20	977.55	989.14	431694	4270.06	30236	199970	46.32
LMW	EQ	22-Oct-2024	16595.20	16624.90	16664.95	16125.00	16167.00	16276.35	16411.95	3753	615.94	1663	1890	50.36
LODHA	EQ	22-Oct-2024	1137.20	1144.20	1144.20	1078.40	1089.40	1082.95	1101.23	1053565	11602.21	118732	642932	61.02
LOKESHMACH	EQ	22-Oct-2024	374.40	375.35	384.35	361.25	365.00	363.75	368.68	71147	262.30	2484	33612	47.24
LORDSCHLO	EQ	22-Oct-2024	134.02	134.37	134.45	127.00	129.46	128.56	130.45	11361	14.82	767	5526	48.64
LOTUSEYE	BE	22-Oct-2024	71.55	72.79	72.79	67.97	70.00	69.08	69.88	17174	12.00	227	-	-
LOVABLE	BE	22-Oct-2024	130.53	130.99	133.00	124.00	124.00	124.41	125.70	20088	25.25	409	-	-
LOWVOL	EQ	22-Oct-2024	205.85	204.89	205.48	202.83	204.08	203.55	204.22	496	1.01	54	296	59.68
LOWVOL1	EQ	22-Oct-2024	21.07	21.48	21.48	20.71	21.09	20.92	20.92	66245	13.86	457	62373	94.16
LOWVOLIETF	EQ	22-Oct-2024	22.08	22.58	22.58	21.82	22.05	21.88	21.96	1504336	330.31	2753	1243757	82.68
LOYALTEX	EQ	22-Oct-2024	540.80	540.80	554.15	504.50	505.10	512.30	522.15	1867	9.75	282	1015	54.37
LPDC	EQ	22-Oct-2024	10.79	10.99	10.99	9.81	10.25	10.11	10.24	219139	22.43	776	97046	44.29
LT	EQ	22-Oct-2024	3585.60	3585.00	3591.65	3500.00	3504.00	3511.90	3531.83	1363574	48159.05	125455	835341	61.26
LTF	EQ	22-Oct-2024	157.82	158.09	159.19	145.06	147.00	146.55	151.46	24010034	36364.91	129643	9926452	41.34
LTFOODS	EQ	22-Oct-2024	412.70	408.95	412.70	401.65	408.00	410.45	408.82	895017	3658.97	38893	482899	53.95
LTGILTBEES	EQ	22-Oct-2024	26.78	26.79	26.84	26.77	26.77	26.78	26.79	1655006	443.42	1352	1351441	81.66
LTIM	EQ	22-Oct-2024	5943.10	5968.95	5996.80	5860.00	5860.00	5876.65	5927.43	201412	11938.56	29341	84028	41.72
LTTS	EQ	22-Oct-2024	5255.80	5241.00	5282.15	5143.80	5166.75	5163.25	5225.59	143051	7475.26	15546	24798	17.34
LUMAXIND	EQ	22-Oct-2024	2586.40	2557.80	2587.50	2490.05	2500.00	2500.60	2522.79	7967	200.99	1633	5946	74.63
LUMAXTECH	EQ	22-Oct-2024	545.50	551.00	551.00	515.25	520.00	519.95	524.02	171871	900.64	18625	106100	61.73
LUPIN	EQ	22-Oct-2024	2151.95	2154.05	2172.25	2125.00	2129.00	2132.05	2142.35	641471	13742.54	72492	369005	57.52
LUXIND	EQ	22-Oct-2024	1947.25	1950.00	1963.35	1841.35	1878.00	1860.55	1888.70	101306	1913.37	15340	49611	48.97
LXCHEM	EQ	22-Oct-2024	267.55	265.10	269.90	252.30	256.00	254.25	260.47	919143	2394.13	30404	397522	43.25
LYKALABS	EQ	22-Oct-2024	141.93	142.70	148.00	129.00	140.60	138.29	134.57	256651	345.38	4254	160522	62.54
LYPSAGEMS	BE	22-Oct-2024	7.13	7.13	7.48	7.13	7.45	7.35	7.33	104116	7.64	318	-	-
M&M	EQ	22-Oct-2024	2998.20	3005.00	3008.95	2878.20	2889.30	2887.20	2933.72	4195638	123088.44	182571	2870650	68.42
M&MFIN	EQ	22-Oct-2024	289.15	289.00	290.75	280.10	282.30	281.65	286.87	4455320	12781.18	47760	2555973	57.37
MAANALU	EQ	22-Oct-2024	231.40	231.50	234.70	214.82	224.70	219.48	221.38	566007	1253.01	9938	243311	42.99
MACOBSTECH	SM	22-Oct-2024	144.80	144.00	147.00	144.00	146.50	146.00	146.61	25600	37.53	12	20800	81.25
MACPOWER	BE	22-Oct-2024	1220.70	1228.80	1254.95	1160.00	1192.90	1170.45	1196.58	19417	232.34	752	-	-
MADHAV	EQ	22-Oct-2024	51.51	52.90	52.90	47.25	48.30	48.27	49.09	14184	6.96	563	9168	64.64
MADHAVBAUG	SM	22-Oct-2024	134.00	130.35	131.95	129.25	130.00	130.00	130.55	2800	3.66	7	2000	71.43
MADHUCON	BE	22-Oct-2024	12.14	12.38	12.38	11.53	11.80	11.57	11.66	28845	3.36	97	-	-
MADHUSUDAN	SM	22-Oct-2024	189.35	186.00	186.00	181.00	184.00	184.05	184.04	31000	57.05	30	23000	74.19
MADRASFERT	EQ	22-Oct-2024	95.80	96.39	96.39	88.40	91.00	90.24	92.28	171323	158.09	3490	80348	46.90
MAFANG	EQ	22-Oct-2024	95.98	97.80	97.80	95.09	95.38	95.24	95.67	330572	316.27	5522	241169	72.96
MAGADSUGAR	EQ	22-Oct-2024	789.90	790.00	793.95	725.05	740.00	736.35	756.71	36431	275.68	3247	18801	51.61
MAGNUM	EQ	22-Oct-2024	46.41	47.00	48.00	44.11	44.81	44.76	45.43	105863	48.10	1874	46979	44.38
MAGSON	SM	22-Oct-2024	99.00	93.05	95.00	91.40	91.40	91.40	93.61	12000	11.23	6	8000	66.67
MAHABANK	EQ	22-Oct-2024	52.19	52.10	52.58	48.70	49.43	49.07	50.13	20245376	10149.66	80635	8934890	44.13
MAHAPEXLTD	BE	22-Oct-2024	150.69	150.00	153.90	144.00	149.78	145.81	148.31	3951	5.86	123	-	-
MAHASTEEL	BE	22-Oct-2024	218.00	213.70	213.70	213.64	213.64	213.64	213.67	1098	2.35	21	-	-
MAHEPC	EQ	22-Oct-2024	119.53	120.04	120.04	112.40	113.40	114.80	116.38	38376	44.66	1116	28485	74.23
MAHESHWARI	EQ	22-Oct-2024	61.26	62.15	62.15	59.50	62.00	59.87	60.22	33529	20.19	626	18207	54.30
MAHICKRA	SM	22-Oct-2024	107.50	99.05	106.00	99.05	102.00	103.60	102.30	5250	5.37	7	5250	100.00
MAHKTECH	EQ	22-Oct-2024	18.50	18.61	18.88	17.94	18.21	18.13	18.33	2219474	406.75	6831	1522906	68.62
MAHLIFE	EQ	22-Oct-2024	509.20	507.00	510.40	497.05	499.00	500.25	500.73	212693	1065.02	15146	129885	61.07
MAHLOG	EQ	22-Oct-2024	491.40	491.40	491.90	461.35	461.35	464.75	472.92	204484	967.04	15912	76429	37.38
MAHSCOOTER	EQ	22-Oct-2024	12351.20	12699.00	12700.00	11625.75	11705.00	11720.70	12060.60	25679	3097.04	9305	7625	29.69
MAHSEAMLES	EQ	22-Oct-2024	599.80	598.00	599.75	573.60	580.00	575.25	584.37	335802	1962.33	21610	228467	68.04
MAITHANALL	EQ	22-Oct-2024	1034.60	1039.80	1047.80	995.40	1002.00	1002.40	1013.78	46823	474.68	5141	28527	60.93
MAITREYA	ST	22-Oct-2024	352.10	343.25	359.80	334.50	359.10	354.45	343.54	25600	87.95	31	20800	81.25
MAKEINDIA	EQ	22-Oct-2024	150.75	150.92	151.05	147.03	147.61	147.39	148.50	42977	63.82	1330	29666	69.03
MAKS	SM	22-Oct-2024	54.45	54.50	54.50	51.75	51.75	51.75	52.94	6000	3.18	4	6000	100.00
MAL	SM	22-Oct-2024	39.70	41.80	41.90	38.10	38.10	38.10	39.94	60800	24.28	20	8000	13.16
MALLCOM	BE	22-Oct-2024	1517.55	1542.50	1542.50	1441.70	1450.00	1453.05	1456.03	3026	44.06	263	-	-
MALUPAPER	EQ	22-Oct-2024	45.80	46.00	46.89	43.50	43.60	43.66	45.03	48872	22.01	1524	28581	58.48
MANAKALUCO	EQ	22-Oct-2024	30.17	30.00	30.00	28.66	28.99	28.72	28.99	43157	12.51	340	34904	80.88
MANAKCOAT	BE	22-Oct-2024	59.12	60.00	62.07	57.00	62.07	62.07	60.11	52804	31.74	309	-	-
MANAKSIA	EQ	22-Oct-2024	95.49	95.80	95.87	91.25	91.90	91.60	93.09	87550	81.50	2255	54205	61.91
MANAKSTEEL	EQ	22-Oct-2024	66.97	66.97	67.79	63.41	64.24	63.94	65.27	88268	57.62	1365	50259	56.94
MANALIPETC	EQ	22-Oct-2024	71.08	71.42	71.64	67.50	68.00	67.85	68.87	392366	270.24	5702	222707	56.76
MANAPPURAM	EQ	22-Oct-2024	146.90	146.90	147.15	138.35	139.55	139.50	143.09	16118805	23064.18	155569	7166331	44.46
MANAV	SM	22-Oct-2024	24.45	23.25	23.25	23.25	23.25	23.25	23.25	4000	0.93	1	4000	100.00
MANBA	EQ	22-Oct-2024	157.20	157.20	158.98	145.10	145.53	146.04	150.33	509508	765.97	9609	265941	52.20
MANCREDIT	EQ	22-Oct-2024	139.03	140.95	140.95	138.62	139.71	139.31	140.05	32644	45.72	265	11213	34.35
MANDEEP	SM	22-Oct-2024	45.00	44.45	44.45	43.55	43.55	43.55	44.15	6000	2.65	3	6000	100.00
MANGALAM	EQ	22-Oct-2024	116.03	115.71	115.71	109.86	113.00	111.07	112.14	28367	31.81	948	16539	58.30
MANGCHEFER	EQ	22-Oct-2024	132.60	134.80	134.80	125.80	126.85	126.33	129.25	186635	241.23	2568	107730	57.72
MANGLMCEM	EQ	22-Oct-2024	808.90	816.30	850.00	810.00	815.00	815.20	832.50	136584	1137.06	13322	58105	42.54
MANINDS	EQ	22-Oct-2024	312.35	311.10	313.65	286.95	288.50	289.45	297.53	692825	2061.39	12909	465977	67.26
MANINFRA	EQ	22-Oct-2024	190.54	190.00	190.17	178.55	180.50	180.38	183.44	473436	868.49	16983	199988	42.24
MANKIND	EQ	22-Oct-2024	2647.00	2655.80	2685.00	2550.00	2570.00	2565.95	2595.85	187831	4875.80	31752	87460	46.56
MANOMAY	BE	22-Oct-2024	205.92	206.00	209.35	200.00	200.01	200.14	203.51	12881	26.21	81	-	-
MANORAMA	EQ	22-Oct-2024	966.35	967.95	981.55	905.35	927.80	922.35	939.21	134824	1266.28	7635	68838	51.06
MANORG	BE	22-Oct-2024	546.55	559.90	559.90	537.00	547.95	545.20	541.26	4097	22.18	164	-	-
MANUGRAPH	EQ	22-Oct-2024	23.70	23.71	23.71	21.06	21.50	21.50	22.18	61929	13.73	628	34910	56.37
MANYAVAR	EQ	22-Oct-2024	1316.15	1316.15	1324.95	1276.10	1290.00	1288.05	1297.58	77604	1006.97	10645	41132	53.00
MAPMYINDIA	EQ	22-Oct-2024	2107.40	2108.50	2118.80	2005.05	2033.00	2031.55	2059.90	116477	2399.30	20398	64763	55.60
MARALOVER	EQ	22-Oct-2024	74.30	73.50	74.78	71.25	72.00	71.97	73.30	21594	15.83	611	13798	63.90
MARATHON	EQ	22-Oct-2024	591.10	591.70	594.05	551.60	560.00	560.80	573.68	66267	380.16	3848	27931	42.15
MARCO	SM	22-Oct-2024	68.85	66.00	66.00	64.00	64.00	64.00	65.50	12000	7.86	4	9000	75.00
MARICO	EQ	22-Oct-2024	661.95	662.00	667.35	655.05	659.80	657.00	660.50	1235282	8159.00	52643	753829	61.02
MARINE	EQ	22-Oct-2024	221.61	221.61	221.61	210.52	210.52	210.52	212.83	384429	818.17	6621	268296	69.79
MARINETRAN	SM	22-Oct-2024	23.05	26.95	27.65	26.00	27.65	27.65	27.23	136000	37.03	33	92000	67.65
MARKSANS	EQ	22-Oct-2024	274.05	274.05	279.10	264.55	265.60	266.10	269.23	1605811	4323.39	38728	595138	37.06
MARSHALL	EQ	22-Oct-2024	33.48	33.48	34.39	30.72	31.12	31.44	32.45	123211	39.98	3045	29226	23.72
MARUTI	EQ	22-Oct-2024	12175.90	12215.95	12289.80	11840.00	11955.00	11923.30	11982.45	904901	108429.29	140557	583415	64.47
MASFIN	EQ	22-Oct-2024	296.25	297.25	301.25	284.70	287.80	288.95	291.62	280006	816.56	39182	122914	43.90
MASKINVEST	BE	22-Oct-2024	133.08	135.74	135.74	135.74	135.74	135.74	135.74	937	1.27	8	-	-
MASON	SM	22-Oct-2024	135.50	132.50	132.50	126.50	128.40	128.40	129.79	90000	116.81	43	68000	75.56
MASPTOP50	EQ	22-Oct-2024	44.66	45.10	45.10	44.05	44.60	44.50	44.65	170895	76.31	1068	143182	83.78
MASTEK	EQ	22-Oct-2024	2848.65	2880.00	2894.80	2713.05	2737.00	2728.15	2783.17	247443	6886.76	26397	112940	45.64
MATRIMONY	EQ	22-Oct-2024	814.95	815.85	817.50	797.00	807.00	802.10	802.93	65238	523.82	5992	38510	59.03
MAWANASUG	EQ	22-Oct-2024	109.72	110.00	110.00	106.15	107.19	106.72	107.92	132708	143.22	2358	69410	52.30
MAXESTATES	EQ	22-Oct-2024	594.35	593.50	593.50	555.00	559.00	561.25	570.27	155904	889.08	8043	85000	54.52
MAXHEALTH	EQ	22-Oct-2024	951.45	958.00	958.00	913.00	921.45	923.20	925.68	2961005	27409.42	98828	1865166	62.99
MAXIND	EQ	22-Oct-2024	265.45	264.00	270.90	252.00	254.00	253.25	258.31	62850	162.35	2563	29692	47.24
MAXPOSURE	SM	22-Oct-2024	99.90	98.20	98.20	88.05	89.65	89.30	92.60	128000	118.53	64	106000	82.81
MAYURUNIQ	EQ	22-Oct-2024	606.40	603.55	613.45	581.00	585.35	584.35	597.98	90236	539.60	4931	51435	57.00
MAZDA	EQ	22-Oct-2024	1289.55	1276.65	1289.35	1255.00	1265.00	1265.85	1273.13	4307	54.83	1030	2558	59.39
MAZDOCK	EQ	22-Oct-2024	4666.50	4685.00	4699.00	4116.00	4206.00	4158.35	4297.29	5211207	223940.64	408030	1109039	21.28
MBAPL	EQ	22-Oct-2024	227.77	227.93	233.33	225.76	230.00	230.00	229.38	35312	81.00	1864	24221	68.59
MBECL	BZ	22-Oct-2024	4.47	4.40	4.40	4.38	4.38	4.38	4.39	4654	0.20	15	-	-
MBLINFRA	BE	22-Oct-2024	57.63	57.98	58.39	54.74	55.10	55.34	55.30	120346	66.56	310	-	-
MCL	EQ	22-Oct-2024	35.77	35.50	36.42	35.25	35.70	35.54	35.76	51622	18.46	1222	22850	44.26
MCLEODRUSS	EQ	22-Oct-2024	29.66	28.17	28.74	28.17	28.17	28.17	28.25	1326835	374.80	1009	702811	52.97
MCON	SM	22-Oct-2024	143.00	143.00	148.95	135.90	148.95	143.80	141.13	35000	49.40	23	32000	91.43
MCX	EQ	22-Oct-2024	6629.00	6640.00	6698.40	6395.00	6464.00	6431.05	6511.97	568826	37041.76	87628	146684	25.79
MDL	SM	22-Oct-2024	94.50	94.40	94.40	94.40	94.40	94.40	94.40	2000	1.89	1	2000	100.00
MEDANTA	EQ	22-Oct-2024	1048.10	1036.05	1052.10	1010.05	1022.05	1020.15	1032.92	529850	5472.93	36740	322244	60.82
MEDIASSIST	EQ	22-Oct-2024	627.55	633.80	637.10	601.60	612.00	607.40	614.82	276158	1697.87	22664	145532	52.70
MEDICAMEQ	EQ	22-Oct-2024	513.30	515.05	516.45	473.40	488.90	485.70	491.92	47412	233.23	2644	24195	51.03
MEDICO	BE	22-Oct-2024	50.67	50.67	51.20	48.15	49.10	50.57	49.83	52703	26.26	345	-	-
MEDIORG	ST	22-Oct-2024	55.00	53.00	53.00	52.50	52.50	52.50	52.75	8000	4.22	2	8000	100.00
MEDPLUS	EQ	22-Oct-2024	685.20	687.00	689.90	672.35	676.35	675.70	680.05	187879	1277.67	11047	126544	67.35
MEGAFLEX	ST	22-Oct-2024	54.00	51.30	51.30	51.30	51.30	51.30	51.30	15000	7.70	4	15000	100.00
MEGASOFT	BE	22-Oct-2024	65.76	69.04	69.04	69.04	69.04	69.04	69.04	119920	82.79	237	-	-
MEGASTAR	EQ	22-Oct-2024	244.80	246.00	248.25	231.15	240.70	238.00	241.72	5288	12.78	387	3464	65.51
MEGATHERM	SM	22-Oct-2024	340.90	339.80	339.80	325.00	332.85	328.80	330.33	56400	186.31	122	42000	74.47
MENONBE	EQ	22-Oct-2024	122.72	122.72	123.49	119.91	121.88	120.85	120.96	43160	52.21	1776	27762	64.32
MEP	BE	22-Oct-2024	3.42	3.24	3.34	3.24	3.24	3.24	3.25	555946	18.08	270	-	-
METAL	EQ	22-Oct-2024	9.59	9.59	9.65	9.30	9.32	9.31	9.45	153180	14.47	589	114205	74.56
METALIETF	EQ	22-Oct-2024	9.62	9.75	9.75	9.30	9.30	9.32	9.46	5344035	505.71	6447	2224965	41.63
METROBRAND	EQ	22-Oct-2024	1215.05	1219.95	1226.90	1168.10	1180.00	1173.55	1186.76	68203	809.40	10484	40058	58.73
METROPOLIS	EQ	22-Oct-2024	2176.50	2189.85	2190.50	2127.00	2129.05	2133.30	2158.44	62564	1350.41	8346	21542	34.43
MFML	BE	22-Oct-2024	55.27	54.00	55.55	52.50	52.50	52.50	52.70	2116	1.12	25	-	-
MFSL	EQ	22-Oct-2024	1193.25	1199.50	1204.55	1164.15	1173.95	1170.45	1183.45	1248284	14772.85	43551	853647	68.39
MGEL	EQ	22-Oct-2024	27.67	27.89	28.80	25.71	25.76	26.08	27.17	659740	179.28	2154	257158	38.98
MGL	EQ	22-Oct-2024	1566.55	1566.55	1597.90	1525.20	1542.00	1531.85	1542.03	461204	7111.88	36802	144909	31.42
MHHL	SM	22-Oct-2024	54.10	53.10	53.15	50.25	50.65	50.65	51.97	22500	11.69	14	18000	80.00
MHLXMIRU	EQ	22-Oct-2024	156.58	160.45	160.45	150.00	154.00	151.98	152.28	5638	8.59	241	3940	69.88
MHRIL	EQ	22-Oct-2024	378.40	377.65	379.10	356.85	360.80	359.90	365.32	232193	848.24	10167	141332	60.87
MICEL	EQ	22-Oct-2024	90.69	90.00	90.69	86.15	86.15	86.15	87.43	532451	465.50	7476	363429	68.26
MICROPRO	SM	22-Oct-2024	37.95	36.00	36.00	35.00	35.00	35.00	35.20	16000	5.63	10	16000	100.00
MID150BEES	EQ	22-Oct-2024	220.52	220.00	222.45	214.53	216.98	215.07	216.58	1265554	2740.99	21361	1105881	87.38
MID150CASE	EQ	22-Oct-2024	10.62	11.30	11.30	10.30	10.40	10.34	10.45	709589	74.17	5246	620299	87.42
MIDCAP	EQ	22-Oct-2024	165.33	166.97	166.97	160.00	164.01	162.35	162.20	69340	112.47	1434	56295	81.19
MIDCAPETF	EQ	22-Oct-2024	21.71	21.94	21.94	21.10	21.18	21.15	21.36	2875889	614.31	16485	2324285	80.82
MIDCAPIETF	EQ	22-Oct-2024	22.03	22.02	22.20	21.43	21.45	21.46	21.66	913292	197.83	5439	633595	69.37
MIDHANI	EQ	22-Oct-2024	362.25	361.50	361.90	336.05	337.00	338.95	346.94	482970	1675.63	27260	259651	53.76
MIDQ50ADD	EQ	22-Oct-2024	255.93	259.96	259.96	251.10	251.10	251.42	251.66	40694	102.41	249	37816	92.93
MIDSELIETF	EQ	22-Oct-2024	18.13	18.26	18.38	17.65	17.84	17.72	17.93	555020	99.53	3590	386965	69.72
MIDSMALL	EQ	22-Oct-2024	53.26	53.95	53.95	51.71	52.09	51.81	52.29	413461	216.19	2953	386243	93.42
MIEL	ST	22-Oct-2024	55.55	54.00	56.40	54.00	54.30	54.30	54.68	24000	13.12	12	24000	100.00
MILTON	SM	22-Oct-2024	42.50	40.40	40.40	40.40	40.40	40.40	40.40	4400	1.78	1	4400	100.00
MINDACORP	EQ	22-Oct-2024	522.40	522.40	523.95	497.75	503.00	500.85	508.85	515823	2624.78	20350	221953	43.03
MINDSPACE	RR	22-Oct-2024	373.52	371.10	376.00	367.12	369.97	371.27	374.67	204146	764.88	2195	180799	88.56
MINDTECK	BE	22-Oct-2024	266.10	261.50	261.50	260.80	260.80	260.80	261.04	2932	7.65	104	-	-
MIRCELECTR	BE	22-Oct-2024	21.77	21.50	21.80	20.70	21.00	20.96	21.05	290923	61.24	696	-	-
MIRZAINT	EQ	22-Oct-2024	42.38	42.30	42.54	40.75	41.05	40.89	41.42	173930	72.04	1829	111348	64.02
MITCON	EQ	22-Oct-2024	107.19	107.50	128.62	103.85	128.62	128.62	123.87	210500	260.74	4185	57195	27.17
MITCONPP	E1	22-Oct-2024	75.95	74.90	74.90	65.16	73.58	73.24	69.18	1341	0.93	35	1026	76.51
MITTAL	EQ	22-Oct-2024	2.09	2.05	2.32	2.00	2.00	2.01	2.07	1323094	27.35	1345	969688	73.29
MKPL	BE	22-Oct-2024	8.96	8.97	9.12	8.51	8.61	8.69	8.65	328008	28.39	1424	-	-
MMFL	EQ	22-Oct-2024	532.50	532.00	535.15	501.00	501.10	504.25	514.14	80549	414.14	4362	45551	56.55
MMP	BE	22-Oct-2024	378.25	380.00	380.00	359.35	359.35	359.35	364.33	12811	46.67	228	-	-
MMTC	EQ	22-Oct-2024	79.25	79.25	79.25	74.91	75.21	75.30	76.88	2252466	1731.76	23103	751088	33.35
MNC	EQ	22-Oct-2024	31.11	31.45	31.70	30.56	30.69	30.78	30.89	67189	20.76	656	55291	82.29
MODEFENCE	EQ	22-Oct-2024	72.58	72.50	73.19	68.55	70.48	68.95	69.66	1309652	912.25	12544	1204271	91.95
MODIRUBBER	BE	22-Oct-2024	129.43	130.00	132.50	123.00	123.00	123.94	127.82	1855	2.37	44	-	-
MODISONLTD	BE	22-Oct-2024	171.75	171.75	174.00	163.16	167.95	163.47	166.87	30754	51.32	401	-	-
MODTHREAD	BE	22-Oct-2024	58.65	59.45	59.45	55.71	55.71	55.71	56.57	1303	0.74	18	-	-
MOGSEC	EQ	22-Oct-2024	57.69	57.98	57.98	57.16	57.40	57.43	57.55	5228	3.01	61	3918	74.94
MOHEALTH	EQ	22-Oct-2024	44.32	44.33	44.77	43.32	44.10	43.52	43.82	64794	28.40	922	42524	65.63
MOHITIND	EQ	22-Oct-2024	27.91	28.19	28.58	26.51	26.62	27.32	27.50	58155	16.00	550	27421	47.15
MOIL	EQ	22-Oct-2024	359.75	357.85	365.30	340.20	343.00	341.65	349.40	787595	2751.88	30229	293931	37.32
MOKSH	BE	22-Oct-2024	19.35	19.69	19.70	18.65	18.97	18.72	18.87	82910	15.64	328	-	-
MOL	EQ	22-Oct-2024	105.77	105.70	107.51	99.00	100.30	99.46	101.89	2807461	2860.49	29674	1117060	39.79
MOLDTECH	EQ	22-Oct-2024	217.86	224.00	224.00	210.00	214.00	211.65	215.69	56226	121.27	3139	29090	51.74
MOLDTKPAC	EQ	22-Oct-2024	725.55	727.00	728.05	696.05	701.90	702.50	711.91	74709	531.86	6258	60518	81.00
MOLOWVOL	EQ	22-Oct-2024	38.59	39.07	39.07	37.80	37.80	38.02	38.10	250944	95.60	283	213873	85.23
MOM100	EQ	22-Oct-2024	61.97	61.05	62.70	60.09	61.79	60.90	60.90	927565	564.87	8274	545254	58.78
MOM30IETF	EQ	22-Oct-2024	36.83	37.33	37.33	35.87	36.60	35.97	36.27	2606469	945.42	10980	1947965	74.74
MOM50	EQ	22-Oct-2024	254.68	256.22	256.25	250.33	251.40	251.71	252.83	5681	14.36	298	4229	74.44
MOMENTUM	EQ	22-Oct-2024	36.70	37.03	37.03	35.66	35.92	35.73	36.08	172829	62.35	1844	137692	79.67
MOMENTUM50	EQ	22-Oct-2024	61.77	62.49	62.99	59.60	62.15	60.04	60.39	591576	357.25	4183	523494	88.49
MOMOMENTUM	EQ	22-Oct-2024	73.23	73.62	73.73	71.13	72.99	71.60	72.18	302585	218.41	2420	222732	73.61
MON100	EQ	22-Oct-2024	165.29	167.50	167.50	164.92	165.05	165.05	165.59	483491	800.59	5885	351943	72.79
MONARCH	EQ	22-Oct-2024	421.50	424.75	424.75	396.15	400.00	398.70	404.41	130225	526.64	4553	69354	53.26
MONIFTY500	EQ	22-Oct-2024	23.49	23.51	23.74	23.08	23.38	23.13	23.26	547753	127.41	3617	462536	84.44
MONOPHARMA	SM	22-Oct-2024	36.25	34.60	34.60	34.60	34.60	34.60	34.60	8000	2.77	1	8000	100.00
MONQ50	EQ	22-Oct-2024	64.44	65.47	66.40	63.11	64.75	64.34	65.76	465758	306.30	2175	341075	73.23
MONTECARLO	EQ	22-Oct-2024	803.50	803.00	810.60	776.00	785.05	784.55	788.20	29976	236.27	3055	15986	53.33
MOQUALITY	EQ	22-Oct-2024	206.20	206.21	206.21	202.00	202.00	202.09	203.49	3925	7.99	248	3681	93.78
MORARJEE	BE	22-Oct-2024	10.65	10.65	11.14	10.11	10.11	10.13	10.26	17179	1.76	74	-	-
MOREALTY	EQ	22-Oct-2024	103.52	103.94	103.94	99.58	100.97	100.40	100.56	636391	639.95	7751	578333	90.88
MOREPENLAB	EQ	22-Oct-2024	82.07	82.00	82.00	77.00	77.60	77.50	79.15	10349108	8191.38	51517	3488650	33.71
MOS	ST	22-Oct-2024	288.90	286.95	286.95	274.45	274.45	274.45	275.19	37600	103.47	45	34400	91.49
MOSMALL250	EQ	22-Oct-2024	18.00	18.00	18.11	17.28	17.55	17.32	17.34	7862721	1363.61	9553	6731661	85.61
MOTHERSON	EQ	22-Oct-2024	199.37	199.96	201.18	192.76	193.65	193.49	196.26	14297174	28059.39	190514	6415169	44.87
MOTILALOFS	EQ	22-Oct-2024	964.25	965.90	988.00	920.00	925.20	927.15	946.92	2800539	26518.95	84239	968350	34.58
MOTISONS	BE	22-Oct-2024	299.15	301.00	301.50	284.20	284.30	284.20	289.55	251353	727.78	4162	-	-
MOTOGENFIN	EQ	22-Oct-2024	36.22	34.60	36.72	34.40	34.60	34.73	35.17	6276	2.21	142	5014	79.89
MOVALUE	EQ	22-Oct-2024	105.23	106.96	106.96	101.80	103.80	102.19	103.24	219885	227.01	3680	167904	76.36
MPHASIS	EQ	22-Oct-2024	2985.50	2985.15	3040.00	2965.50	2977.30	2977.65	3010.43	659436	19851.88	56749	243020	36.85
MPSLTD	EQ	22-Oct-2024	2195.45	2195.00	2216.80	2048.00	2059.50	2076.70	2144.85	15400	330.31	2094	7442	48.32
MRF	EQ	22-Oct-2024	128242.95	128990.00	128990.00	126100.00	126498.00	126407.25	127328.26	5713	7274.26	4270	1938	33.92
MRO-TEK	EQ	22-Oct-2024	92.82	92.01	95.90	89.02	93.70	90.99	91.66	45138	41.37	1755	21638	47.94
MRPL	EQ	22-Oct-2024	158.25	158.36	158.92	146.35	147.45	147.14	150.80	3971959	5989.73	62193	1477608	37.20
MSPL	BE	22-Oct-2024	46.83	46.83	46.83	44.48	44.48	44.48	44.83	854099	382.92	1126	-	-
MSTCLTD	EQ	22-Oct-2024	709.50	709.50	720.25	681.05	686.00	685.90	698.38	224247	1566.09	17052	86576	38.61
MSUMI	EQ	22-Oct-2024	63.59	63.51	64.01	62.64	63.24	63.15	63.06	7331873	4623.35	68408	5384347	73.44
MTARTECH	EQ	22-Oct-2024	1666.85	1668.00	1670.00	1550.00	1572.00	1564.15	1598.31	279819	4472.37	40464	153032	54.69
MTNL	EQ	22-Oct-2024	50.44	49.93	51.25	46.80	47.14	47.07	48.39	2917384	1411.73	15795	1415170	48.51
MUFIN	EQ	22-Oct-2024	101.46	101.50	102.99	93.15	94.00	94.82	97.22	169099	164.39	3713	116424	68.85
MUFTI	EQ	22-Oct-2024	183.50	184.69	184.69	166.71	169.00	167.81	172.08	363293	625.14	6993	256578	70.63
MUKANDLTD	EQ	22-Oct-2024	152.36	152.10	152.11	144.10	147.00	145.73	148.35	151943	225.41	2132	87437	57.55
MUKKA	EQ	22-Oct-2024	45.78	46.70	47.23	42.16	42.60	42.87	44.63	4732743	2112.01	20949	1412164	29.84
MUKTAARTS	BE	22-Oct-2024	83.27	79.51	83.00	79.35	80.43	81.10	80.90	25569	20.68	1685	-	-
MULTICAP	EQ	22-Oct-2024	16.22	16.24	16.28	15.83	15.92	15.90	16.00	261329	41.82	1646	232796	89.08
MUNJALAU	EQ	22-Oct-2024	138.95	138.00	140.52	131.00	132.30	131.84	134.84	907073	1223.07	10026	346277	38.18
MUNJALSHOW	EQ	22-Oct-2024	158.29	157.60	157.66	150.10	151.00	150.93	152.94	58030	88.75	1990	34327	59.15
MURUDCERA	EQ	22-Oct-2024	53.72	53.02	53.97	50.25	51.49	50.53	51.65	65557	33.86	1608	38730	59.08
MUTHOOTCAP	EQ	22-Oct-2024	356.10	356.70	356.80	321.30	343.00	327.05	335.39	111889	375.26	4475	52466	46.89
MUTHOOTFIN	EQ	22-Oct-2024	1945.00	1940.00	1962.45	1900.80	1912.05	1910.50	1927.02	357684	6892.65	56118	100862	28.20
MUTHOOTMF	EQ	22-Oct-2024	212.01	212.01	212.79	202.00	204.00	203.45	205.93	200662	413.23	17035	129608	64.59
MVGJL	EQ	22-Oct-2024	244.85	241.70	254.00	224.40	232.75	231.10	236.31	487547	1152.11	8748	168697	34.60
MVKAGRO	SM	22-Oct-2024	45.85	46.00	46.00	44.70	44.70	44.90	45.38	8400	3.81	7	7200	85.71
MWL	SM	22-Oct-2024	173.50	170.00	172.00	165.10	170.00	170.00	170.32	55200	94.02	35	43200	78.26
MYMUDRA	SM	22-Oct-2024	87.95	83.05	85.05	81.30	83.80	83.00	83.29	27600	22.99	23	18000	65.22
NACLIND	EQ	22-Oct-2024	52.46	52.46	52.65	50.11	51.00	50.71	51.49	83644	43.07	1367	47339	56.60
NAGAFERT	EQ	22-Oct-2024	10.54	10.65	11.20	10.01	10.32	10.20	10.33	1694246	175.05	2598	1129521	66.67
NAGREEKCAP	EQ	22-Oct-2024	28.81	28.81	29.25	27.36	27.95	27.92	27.76	1971	0.55	47	1602	81.28
NAGREEKEXP	BE	22-Oct-2024	37.41	37.01	37.90	35.53	35.58	35.56	35.78	18669	6.68	146	-	-
NAHARCAP	EQ	22-Oct-2024	343.75	340.05	340.10	305.60	310.10	312.40	324.78	74339	241.44	3013	30714	41.32
NAHARINDUS	EQ	22-Oct-2024	146.28	146.99	151.00	139.20	139.20	140.41	144.91	95594	138.53	2501	59989	62.75
NAHARPOLY	BE	22-Oct-2024	250.70	259.50	259.50	240.15	240.15	242.35	248.38	6314	15.68	162	-	-
NAHARSPING	EQ	22-Oct-2024	286.45	287.85	287.85	266.25	268.00	268.35	274.01	35743	97.94	2113	18717	52.37
NAM-INDIA	EQ	22-Oct-2024	701.40	704.95	707.70	655.00	667.00	659.80	682.30	1281673	8744.82	43294	893417	69.71
NAMAN	ST	22-Oct-2024	200.00	200.00	200.00	190.00	190.00	190.00	193.92	20800	40.34	12	19200	92.31
NAMOEWASTE	SM	22-Oct-2024	199.20	210.00	210.00	183.10	190.95	188.40	197.75	480000	949.19	287	241600	50.33
NARMADA	EQ	22-Oct-2024	15.51	15.82	16.00	14.73	14.74	15.04	15.10	210249	31.74	371	153651	73.08
NATCOPHARM	EQ	22-Oct-2024	1373.30	1373.50	1384.50	1318.55	1334.00	1328.05	1344.66	574707	7727.84	53051	322018	56.03
NATHBIOGEN	EQ	22-Oct-2024	204.97	205.33	208.39	197.00	197.42	199.87	201.47	22453	45.24	781	17358	77.31
NATIONALUM	EQ	22-Oct-2024	230.00	231.00	231.00	219.63	221.51	220.47	224.98	23708999	53339.53	88717	8037832	33.90
NAUKRI	EQ	22-Oct-2024	7949.35	7958.90	7978.00	7621.50	7684.45	7649.05	7748.22	151289	11722.20	29186	70077	46.32
NAVA	EQ	22-Oct-2024	961.20	974.50	974.50	919.85	930.00	923.55	933.46	241161	2251.15	15997	117488	48.72
NAVINFLUOR	EQ	22-Oct-2024	3310.80	3310.00	3329.00	3203.40	3224.00	3221.00	3265.52	309824	10117.37	30555	211570	68.29
NAVINIFTY	EQ	22-Oct-2024	299.60	299.60	301.22	292.00	301.22	301.22	298.98	371	1.11	57	214	57.68
NAVKARCORP	EQ	22-Oct-2024	133.42	133.65	133.67	121.29	124.00	123.63	127.35	988027	1258.25	13098	635790	64.35
NAVNETEDUL	EQ	22-Oct-2024	136.02	137.00	139.49	132.30	138.00	137.13	135.07	222576	300.63	3007	104928	47.14
NAZARA	EQ	22-Oct-2024	899.80	900.00	904.95	850.00	888.00	863.85	876.13	606828	5316.60	26207	316296	52.12
NBCC	EQ	22-Oct-2024	102.58	101.16	101.50	96.10	96.70	96.65	97.89	15613437	15283.65	164066	5724608	36.66
NBIFIN	EQ	22-Oct-2024	2601.25	2690.00	2690.00	2560.00	2600.00	2601.10	2616.07	1096	28.67	229	924	84.31
NCC	EQ	22-Oct-2024	303.20	300.85	303.35	288.40	292.95	291.70	294.64	2450648	7220.70	65999	1161648	47.40
NCLIND	EQ	22-Oct-2024	203.25	204.90	208.34	193.80	194.90	194.98	200.09	191607	383.39	4022	121017	63.16
NDGL	BE	22-Oct-2024	5920.00	5920.00	5920.00	5624.00	5624.00	5624.00	5658.98	251	14.20	102	-	-
NDL	BE	22-Oct-2024	5.40	5.49	5.49	5.13	5.13	5.13	5.16	2535420	130.79	3164	-	-
NDLVENTURE	EQ	22-Oct-2024	114.41	113.25	118.45	111.00	116.30	113.33	113.55	42858	48.66	1488	22935	53.51
NDRAUTO	EQ	22-Oct-2024	805.85	805.85	805.85	765.55	765.55	767.80	776.17	33026	256.34	3897	18043	54.63
NDTV	EQ	22-Oct-2024	174.80	174.80	175.25	167.31	169.00	169.07	171.87	105431	181.21	3732	67804	64.31
NECCLTD	BE	22-Oct-2024	29.02	29.22	29.38	27.65	28.60	28.10	28.17	175220	49.37	491	-	-
NECLIFE	BE	22-Oct-2024	36.57	36.56	36.87	34.74	34.74	34.76	35.48	922823	327.44	1380	-	-
NELCAST	EQ	22-Oct-2024	123.77	122.60	123.69	117.00	118.40	117.82	119.42	74066	88.45	2498	41961	56.65
NELCO	EQ	22-Oct-2024	960.90	930.00	938.00	876.15	896.00	893.10	908.54	300429	2729.52	16219	71948	23.95
NEOGEN	EQ	22-Oct-2024	1971.35	1952.40	1969.85	1914.00	1945.00	1943.35	1948.17	54341	1058.65	3815	43400	79.87
NEPHROCARE	ST	22-Oct-2024	239.85	236.00	236.00	227.85	227.85	227.85	230.70	22400	51.68	11	22400	100.00
NESCO	EQ	22-Oct-2024	934.80	935.00	935.00	890.00	903.50	898.00	910.50	65305	594.60	6459	39330	60.23
NESTLEIND	EQ	22-Oct-2024	2354.65	2354.50	2385.00	2340.05	2357.00	2350.25	2364.32	967131	22866.08	84275	539075	55.74
NETF	EQ	22-Oct-2024	265.25	262.61	268.39	260.50	261.93	260.98	263.19	4333	11.40	213	3285	75.81
NETWEB	EQ	22-Oct-2024	2745.70	2745.00	2760.00	2607.35	2660.00	2626.80	2668.70	242426	6469.62	31770	98387	40.58
NETWORK18	EQ	22-Oct-2024	80.00	79.99	80.71	75.22	76.41	76.08	77.71	3012372	2340.91	21916	896056	29.75
NEULANDLAB	EQ	22-Oct-2024	13620.65	13850.00	14200.00	13200.05	13450.00	13353.35	13737.20	41965	5764.81	14642	16685	39.76
NEWGEN	EQ	22-Oct-2024	1263.85	1251.25	1262.75	1175.05	1193.85	1188.10	1203.35	399259	4804.48	38526	156633	39.23
NEWJAISA	SM	22-Oct-2024	88.80	88.50	90.20	87.20	88.00	88.00	88.86	31500	27.99	21	27000	85.71
NEXT50	EQ	22-Oct-2024	745.19	744.93	745.98	722.22	725.18	723.85	730.87	19515	142.63	1894	16832	86.25
NEXT50IETF	EQ	22-Oct-2024	76.30	78.60	78.60	73.95	74.70	74.12	74.84	2216005	1658.53	13900	2020968	91.20
NEXTMEDIA	BE	22-Oct-2024	7.00	6.73	6.95	6.65	6.65	6.66	6.69	8985	0.60	26	-	-
NFL	EQ	22-Oct-2024	114.99	115.44	115.44	106.11	107.26	106.69	109.49	2552614	2794.77	39161	864615	33.87
NGIL	EQ	22-Oct-2024	39.25	39.43	39.50	36.75	36.75	37.94	38.34	56737	21.76	1739	18246	32.16
NGLFINE	EQ	22-Oct-2024	2105.90	2094.10	2105.10	1971.00	2000.80	1993.75	2063.46	2382	49.15	597	1677	70.40
NH	EQ	22-Oct-2024	1274.90	1285.00	1289.85	1250.20	1259.80	1259.75	1264.89	433648	5485.18	31961	288292	66.48
NHIT	IV	22-Oct-2024	131.50	131.00	131.00	131.00	131.00	131.00	131.00	400000	524.00	2	400000	100.00
NHPC	EQ	22-Oct-2024	82.05	82.00	82.19	78.10	78.70	78.60	80.00	41896269	33515.74	289536	19090214	45.57
NIACL	EQ	22-Oct-2024	207.47	206.00	207.68	192.35	195.50	194.27	198.77	1042317	2071.77	23299	400322	38.41
NIBL	EQ	22-Oct-2024	34.00	32.85	35.79	32.62	33.15	32.99	33.86	28122	9.52	915	13149	46.76
NIDAN	SM	22-Oct-2024	30.05	30.95	30.95	29.50	29.50	29.50	30.14	6000	1.81	6	6000	100.00
NIF100BEES	EQ	22-Oct-2024	270.21	271.40	272.14	265.80	270.83	266.50	267.86	68086	182.38	1595	55488	81.50
NIF100IETF	EQ	22-Oct-2024	28.43	29.71	29.71	27.94	28.10	28.01	28.16	205747	57.95	2504	134813	65.52
NIF10GETF	EQ	22-Oct-2024	24.01	24.17	24.17	23.90	23.90	23.92	23.93	1684	0.40	22	1645	97.68
NIF5GETF	EQ	22-Oct-2024	58.26	58.30	58.60	58.30	58.60	58.60	58.37	321	0.19	7	248	77.26
NIFITETF	EQ	22-Oct-2024	420.74	420.74	424.00	415.94	418.01	415.97	417.52	800	3.34	26	766	95.75
NIFMID150	EQ	22-Oct-2024	215.51	219.49	219.49	209.00	210.00	210.05	211.91	6775	14.36	246	6263	92.44
NIFTY1	EQ	22-Oct-2024	269.30	271.48	271.49	266.52	268.00	267.41	267.79	196730	526.82	1402	169414	86.11
NIFTY50ADD	EQ	22-Oct-2024	255.71	255.71	262.70	252.41	254.31	252.93	253.83	14661	37.21	487	11810	80.55
NIFTYBEES	EQ	22-Oct-2024	276.47	276.28	277.73	273.23	273.67	273.56	274.84	6822604	18751.21	89072	5130931	75.20
NIFTYBETF	EQ	22-Oct-2024	250.07	250.00	250.74	245.51	247.27	245.99	246.08	65792	161.90	167	64564	98.13
NIFTYETF	EQ	22-Oct-2024	264.18	264.36	265.00	260.72	260.99	261.15	262.27	4613213	12099.13	4228	4587137	99.43
NIFTYIETF	EQ	22-Oct-2024	275.40	275.99	276.37	271.00	271.00	271.97	273.33	381960	1044.01	8644	282217	73.89
NIFTYQLITY	EQ	22-Oct-2024	22.73	23.27	23.27	22.25	22.34	22.38	22.53	79508	17.91	1759	67368	84.73
NIITLTD	EQ	22-Oct-2024	168.00	168.15	168.45	156.10	157.78	157.28	160.41	1237459	1985.02	11741	474254	38.32
NIITMTS	EQ	22-Oct-2024	496.35	491.40	493.25	460.00	473.00	469.00	469.00	122922	576.50	11986	66709	54.27
NILAINFRA	EQ	22-Oct-2024	12.26	12.25	12.34	11.64	11.80	11.73	11.90	611351	72.73	2043	345809	56.56
NILASPACES	BE	22-Oct-2024	12.56	12.30	12.30	12.30	12.30	12.30	12.30	83906	10.32	224	-	-
NILKAMAL	EQ	22-Oct-2024	1878.30	1873.75	1887.70	1850.00	1851.00	1852.90	1863.02	5614	104.59	1357	3661	65.21
NINSYS	EQ	22-Oct-2024	577.85	589.75	589.75	540.05	552.00	553.10	558.17	24899	138.98	3538	10106	40.59
NIPPOBATRY	EQ	22-Oct-2024	553.55	553.60	553.60	526.95	526.95	532.45	540.26	5278	28.51	635	3619	68.57
NIRAJ	BE	22-Oct-2024	63.60	64.99	65.49	61.25	62.98	61.71	63.26	27505	17.40	177	-	-
NIRMAN	ST	22-Oct-2024	343.90	347.30	347.30	337.20	337.20	338.25	340.46	10200	34.73	17	10200	100.00
NITCO	EQ	22-Oct-2024	120.59	121.79	123.65	114.56	114.56	114.56	116.56	2175159	2535.38	4613	1236204	56.83
NITINSPIN	EQ	22-Oct-2024	410.00	410.05	412.35	392.05	410.00	404.05	403.46	207321	836.45	7061	108709	52.44
NITIRAJ	EQ	22-Oct-2024	252.10	252.50	258.40	242.00	242.00	242.85	247.40	5506	13.62	265	3426	62.22
NKIND	EQ	22-Oct-2024	46.84	49.00	49.00	45.13	45.17	45.66	46.73	1170	0.55	49	679	58.03
NLCINDIA	EQ	22-Oct-2024	258.50	257.85	258.65	238.00	242.90	241.00	247.30	1588873	3929.34	39216	601458	37.85
NMDC	EQ	22-Oct-2024	225.59	225.00	226.27	214.10	215.49	215.41	219.54	6708806	14728.42	84257	2212702	32.98
NOCIL	EQ	22-Oct-2024	290.00	288.50	290.05	275.00	276.50	275.65	280.45	503980	1413.42	18267	231414	45.92
NOIDATOLL	BE	22-Oct-2024	14.04	14.25	14.25	13.33	13.79	13.79	13.55	86281	11.69	261	-	-
NORBTEAEXP	BE	22-Oct-2024	17.16	16.81	16.81	16.81	16.81	16.81	16.81	1520	0.26	2	-	-
NORTHARC	EQ	22-Oct-2024	251.05	250.00	251.55	242.10	243.40	243.55	245.58	510385	1253.43	12567	229344	44.94
NOVAAGRI	BE	22-Oct-2024	62.27	62.85	62.85	59.25	59.99	59.75	60.33	144674	87.28	1610	-	-
NPBET	EQ	22-Oct-2024	263.85	263.85	266.07	261.35	262.21	262.13	262.64	2690	7.06	31	2083	77.43
NPST	SM	22-Oct-2024	2924.50	2949.00	2949.00	2778.30	2778.30	2778.30	2810.45	51200	1438.95	383	36000	70.31
NRAIL	EQ	22-Oct-2024	344.95	351.00	351.00	327.00	332.00	334.95	334.43	16815	56.23	1114	11708	69.63
NRBBEARING	EQ	22-Oct-2024	268.70	268.70	268.70	257.00	261.90	260.80	263.04	110470	290.58	8344	63904	57.85
NRL	EQ	22-Oct-2024	129.65	128.63	128.94	122.46	124.00	123.47	125.51	503272	631.64	4873	303178	60.24
NSIL	EQ	22-Oct-2024	7753.00	8474.95	8474.95	7100.05	7342.00	7327.00	7759.93	155147	12039.30	24327	57151	36.84
NSLNISP	EQ	22-Oct-2024	48.00	48.00	48.20	44.60	44.75	45.00	45.93	8321488	3821.67	33774	4445162	53.42
NTPC	EQ	22-Oct-2024	425.00	422.85	426.30	413.45	415.55	415.75	418.96	14242323	59669.96	156935	10226076	71.80
NUCLEUS	EQ	22-Oct-2024	1233.00	1235.00	1241.90	1200.00	1206.10	1201.85	1206.18	17287	208.51	2392	7719	44.65
NURECA	EQ	22-Oct-2024	294.60	297.50	301.30	280.00	283.90	283.75	286.64	23244	66.63	2144	12590	54.16
NUVAMA	EQ	22-Oct-2024	6983.40	6951.00	7219.00	6535.00	6625.00	6622.55	6807.36	273239	18600.36	56933	105656	38.67
NUVOCO	EQ	22-Oct-2024	345.60	341.10	350.00	333.25	343.20	336.20	344.34	364632	1255.59	21209	116319	31.90
NV20	EQ	22-Oct-2024	162.77	164.60	164.60	157.50	160.00	158.71	159.88	19511	31.19	526	10425	53.43
NV20BEES	EQ	22-Oct-2024	160.17	169.16	169.16	158.00	158.10	158.74	159.64	20531	32.78	534	15921	77.55
NV20IETF	EQ	22-Oct-2024	15.66	15.66	17.03	15.42	15.50	15.48	15.59	755870	117.87	5113	464315	61.43
NXST	RR	22-Oct-2024	144.97	145.30	147.14	144.21	144.92	144.87	145.89	580447	846.81	7910	404544	69.70
NYKAA	EQ	22-Oct-2024	181.99	181.30	181.30	177.11	179.30	178.96	179.49	8048838	14447.14	102484	5048274	62.72
OAL	EQ	22-Oct-2024	593.35	584.45	588.60	542.60	545.95	546.85	559.30	168650	943.26	10711	53297	31.60
OBCL	EQ	22-Oct-2024	56.78	57.10	57.76	56.00	56.75	56.78	56.78	45569	25.87	885	27399	60.13
OBEROIRLTY	EQ	22-Oct-2024	1995.55	1981.00	2008.20	1929.75	1960.60	1950.45	1963.24	1764458	34640.46	87837	873173	49.49
OCCL	EQ	22-Oct-2024	259.25	259.25	270.00	241.65	249.00	246.30	252.38	24796	62.58	1021	17305	69.79
OFSS	EQ	22-Oct-2024	11196.50	11250.00	11390.00	10814.10	10890.70	10890.55	11157.37	156820	17496.99	34643	79706	50.83
OIL	EQ	22-Oct-2024	529.90	530.00	534.65	512.50	516.70	516.60	523.04	2206145	11539.10	72332	1235656	56.01
OILCOUNTUB	BE	22-Oct-2024	51.05	52.00	52.00	52.00	52.00	52.00	52.00	52591	27.35	85	-	-
OILIETF	EQ	22-Oct-2024	12.04	12.31	12.31	11.73	11.90	11.76	11.87	3275861	388.99	8210	1998617	61.01
OLAELEC	EQ	22-Oct-2024	81.65	83.98	85.29	80.50	81.06	81.08	82.92	41665695	34549.19	132610	8474440	20.34
OLECTRA	EQ	22-Oct-2024	1726.85	1729.00	1733.15	1607.60	1637.25	1619.55	1670.34	1158471	19350.45	70403	461119	39.80
OLIL	SM	22-Oct-2024	92.45	92.00	92.00	87.85	91.50	91.50	90.09	56400	50.81	28	49200	87.23
OMAXAUTO	EQ	22-Oct-2024	120.92	119.25	122.14	108.82	111.74	109.82	114.29	63451	72.52	1395	33874	53.39
OMAXE	EQ	22-Oct-2024	122.03	120.01	123.29	116.00	116.01	116.16	118.21	180976	213.93	2076	119832	66.21
OMFURN	SM	22-Oct-2024	65.00	62.00	62.00	61.80	61.80	61.80	61.93	7200	4.46	3	7200	100.00
OMINFRAL	EQ	22-Oct-2024	163.38	166.00	166.00	155.21	155.21	155.21	157.37	136562	214.91	2288	99940	73.18
OMKARCHEM	BZ	22-Oct-2024	8.50	8.15	8.85	8.07	8.57	8.13	8.15	18416	1.50	54	-	-
ONDOOR	SM	22-Oct-2024	415.00	433.00	433.00	383.05	383.05	383.05	405.49	4200	17.03	7	3600	85.71
ONELIFECAP	BE	22-Oct-2024	17.53	17.88	17.88	17.85	17.85	17.85	17.87	16365	2.92	34	-	-
ONEPOINT	EQ	22-Oct-2024	63.56	63.55	67.00	60.00	65.85	65.42	63.19	1361077	860.11	8245	725791	53.32
ONGC	EQ	22-Oct-2024	276.60	278.00	278.15	270.00	272.00	270.80	273.42	10028511	27419.74	111627	5113477	50.99
ONMOBILE	EQ	22-Oct-2024	84.06	83.99	83.99	77.10	79.45	78.42	80.60	962173	775.53	7571	380756	39.57
ONWARDTEC	EQ	22-Oct-2024	367.95	369.60	369.60	341.00	347.40	347.90	350.02	92292	323.04	5695	48103	52.12
OPTIEMUS	BE	22-Oct-2024	679.30	670.00	672.80	645.35	645.35	645.35	651.07	68578	446.49	1675	-	-
ORBTEXP	EQ	22-Oct-2024	192.02	192.05	192.40	175.00	176.00	177.48	184.76	34962	64.60	1543	15434	44.15
ORCHPHARMA	EQ	22-Oct-2024	1312.95	1311.80	1311.80	1225.05	1236.00	1248.65	1255.81	89279	1121.17	14876	56880	63.71
ORIANA	SM	22-Oct-2024	2073.15	2099.95	2100.80	1990.05	2001.00	2006.70	2024.16	60600	1226.64	299	38400	63.37
ORICONENT	EQ	22-Oct-2024	36.28	36.50	36.50	33.51	34.40	33.92	34.70	314216	109.04	2709	177785	56.58
ORIENTALTL	BE	22-Oct-2024	11.62	12.00	12.20	11.12	12.20	12.20	11.97	121096	14.50	440	-	-
ORIENTBELL	EQ	22-Oct-2024	323.95	325.70	336.10	316.50	330.80	331.10	326.57	17334	56.61	1250	9482	54.70
ORIENTCEM	EQ	22-Oct-2024	352.45	353.40	379.00	341.00	342.50	343.60	354.74	23366062	82887.73	156543	9189727	39.33
ORIENTCER	EQ	22-Oct-2024	48.38	48.38	48.45	45.30	46.00	47.25	47.32	153502	72.64	2510	70795	46.12
ORIENTELEC	EQ	22-Oct-2024	225.68	225.20	227.01	217.39	218.10	218.36	222.21	114753	254.99	12211	48554	42.31
ORIENTHOT	EQ	22-Oct-2024	174.46	172.70	174.44	162.35	164.50	163.73	167.31	253173	423.58	4548	130683	51.62
ORIENTLTD	EQ	22-Oct-2024	109.21	109.00	109.00	100.16	103.70	101.50	103.65	33907	35.14	958	13985	41.25
ORIENTPPR	EQ	22-Oct-2024	43.99	44.00	44.40	42.12	42.78	42.64	42.94	823742	353.72	6298	349002	42.37
ORIENTTECH	EQ	22-Oct-2024	291.30	291.50	294.45	276.55	285.00	281.85	284.01	239452	680.07	6842	104385	43.59
ORISSAMINE	EQ	22-Oct-2024	8356.35	8356.35	8450.00	7900.00	7987.85	7963.70	8134.32	25811	2099.55	5397	10087	39.08
ORTINGLOBE	EQ	22-Oct-2024	18.85	18.81	18.81	18.15	18.50	18.30	18.44	11378	2.10	188	9569	84.10
OSELDEVICE	SM	22-Oct-2024	188.20	189.55	192.00	175.00	176.70	177.25	181.37	118400	214.74	139	79200	66.89
OSIAHYPER	BE	22-Oct-2024	36.79	34.95	35.80	34.95	34.95	34.95	34.96	2659378	929.83	1494	-	-
OSWALAGRO	BE	22-Oct-2024	73.54	73.54	73.54	72.06	72.06	72.06	72.22	180011	130.00	98	-	-
OSWALGREEN	EQ	22-Oct-2024	49.11	49.01	49.38	46.02	46.69	46.44	47.29	909209	430.00	6809	326955	35.96
OSWALSEEDS	EQ	22-Oct-2024	23.24	23.47	24.15	22.07	24.14	23.38	22.65	254008	57.54	1577	152476	60.03
OWAIS	SM	22-Oct-2024	1241.00	1241.05	1279.95	1181.20	1270.00	1263.05	1253.38	14400	180.49	9	9600	66.67
PAGEIND	EQ	22-Oct-2024	44515.65	44601.00	44929.40	43915.55	44248.00	44061.15	44222.06	18560	8207.61	8628	9217	49.66
PAISALO	EQ	22-Oct-2024	49.03	48.99	48.99	46.10	46.40	46.59	46.91	2359263	1106.70	12560	1355660	57.46
PAKKA	EQ	22-Oct-2024	295.80	295.80	297.00	286.05	290.00	290.20	290.70	86316	250.92	2977	51669	59.86
PALASHSECU	EQ	22-Oct-2024	161.30	162.01	172.00	144.00	146.89	149.19	159.26	83763	133.41	2690	25363	30.28
PALREDTEC	BE	22-Oct-2024	110.11	110.11	110.11	104.60	104.60	104.60	105.22	6117	6.44	152	-	-
PANACEABIO	BE	22-Oct-2024	326.30	326.30	327.00	310.00	310.00	310.00	313.16	103662	324.63	637	-	-
PANACHE	BE	22-Oct-2024	196.00	199.00	199.00	195.00	195.00	195.00	198.63	4933	9.80	43	-	-
PANAMAPET	EQ	22-Oct-2024	395.15	396.00	396.00	373.05	375.10	375.00	381.74	57291	218.70	1930	38402	67.03
PANSARI	BE	22-Oct-2024	127.00	126.99	133.35	121.00	133.35	131.46	131.00	1993	2.61	19	-	-
PAR	EQ	22-Oct-2024	233.33	234.60	240.92	218.00	221.85	222.14	229.00	17552	40.19	942	11215	63.90
PARACABLES	EQ	22-Oct-2024	72.86	72.64	72.64	68.80	69.80	69.61	70.49	1943230	1369.71	12382	927583	47.73
PARADEEP	EQ	22-Oct-2024	91.57	91.30	92.64	86.01	86.85	86.82	89.35	3625143	3238.96	24363	1417173	39.09
PARAGMILK	EQ	22-Oct-2024	209.56	209.50	213.00	198.13	201.97	200.03	204.86	1880750	3852.91	32833	726184	38.61
PARAGON	SM	22-Oct-2024	146.75	149.95	149.95	141.15	144.50	144.40	144.21	16800	24.23	14	12000	71.43
PARAMATRIX	SM	22-Oct-2024	97.40	93.55	93.55	93.50	93.50	93.50	93.52	3600	3.37	3	3600	100.00
PARAMOUNT	SM	22-Oct-2024	85.35	82.25	82.25	78.00	79.00	79.85	80.51	36000	28.98	30	21600	60.00
PARAS	EQ	22-Oct-2024	1016.90	1017.05	1021.25	966.05	967.00	968.55	983.77	139736	1374.69	14982	93087	66.62
PARASPETRO	BE	22-Oct-2024	3.13	3.06	3.06	3.06	3.06	3.06	3.06	26388	0.81	149	-	-
PARKHOTELS	EQ	22-Oct-2024	155.50	155.50	155.71	150.50	151.50	151.49	152.53	86000	131.18	2566	50677	58.93
PARSVNATH	BE	22-Oct-2024	19.86	19.80	20.19	18.86	18.86	18.86	19.09	153646	29.34	232	-	-
PARTYCRUS	SM	22-Oct-2024	115.80	116.00	118.50	116.00	117.30	117.30	117.23	5000	5.86	5	5000	100.00
PASHUPATI	ST	22-Oct-2024	497.55	518.00	518.00	517.75	517.75	517.75	517.88	1600	8.29	2	1600	100.00
PASUPTAC	BE	22-Oct-2024	46.70	47.00	47.00	44.36	44.98	44.71	45.10	121797	54.93	499	-	-
PATANJALI	EQ	22-Oct-2024	1775.60	1768.25	1784.50	1725.05	1767.00	1766.30	1754.46	392446	6885.29	13567	210770	53.71
PATELENG	EQ	22-Oct-2024	53.66	53.00	53.36	50.95	51.24	51.09	51.89	6270855	3253.64	34468	3117512	49.71
PATINTLOG	EQ	22-Oct-2024	22.38	22.38	22.38	21.00	21.00	21.15	21.55	334082	72.01	1607	174574	52.25
PATTECH	ST	22-Oct-2024	148.00	145.05	145.05	145.05	145.05	145.05	145.05	3000	4.35	2	3000	100.00
PAVNAIND	BE	22-Oct-2024	671.80	688.60	694.00	638.25	638.25	638.25	646.82	12535	81.08	297	-	-
PAYTM	EQ	22-Oct-2024	725.95	727.00	728.80	669.80	684.00	686.45	695.98	21530805	149849.71	384198	5648432	26.23
PCBL	EQ	22-Oct-2024	465.10	465.00	465.10	433.30	439.95	437.50	446.23	3414904	15238.33	75064	1654606	48.45
PCCL	SM	22-Oct-2024	239.60	239.90	242.00	220.00	238.00	234.55	230.78	40000	92.31	42	32800	82.00
PCJEWELLER	BE	22-Oct-2024	174.24	174.00	174.00	165.52	165.52	165.52	167.43	1728148	2893.43	13542	-	-
PDMJEPAPER	EQ	22-Oct-2024	112.97	113.64	113.64	106.20	108.90	107.63	109.25	241683	264.03	5067	117047	48.43
PDSL	EQ	22-Oct-2024	501.90	497.45	507.40	488.50	492.00	492.70	496.52	61198	303.86	4875	38230	62.47
PEARLPOLY	EQ	22-Oct-2024	39.08	38.98	39.10	35.51	36.00	35.80	36.93	201338	74.36	3730	76704	38.10
PEL	EQ	22-Oct-2024	1031.60	1032.60	1050.00	1011.55	1017.50	1025.65	1027.09	964837	9909.70	26116	360675	37.38
PELATRO	SM	22-Oct-2024	303.40	303.30	305.00	280.00	285.00	285.00	295.82	24000	71.00	38	16200	67.50
PENIND	EQ	22-Oct-2024	203.14	204.00	205.09	186.02	188.56	187.43	193.31	2352905	4548.41	23597	870463	37.00
PENINLAND	EQ	22-Oct-2024	49.80	49.81	49.85	45.15	46.90	46.20	47.55	553913	263.41	4225	299696	54.11
PENTAGON	SM	22-Oct-2024	107.00	103.30	103.30	101.00	101.95	101.95	102.11	9000	9.19	9	8000	88.89
PERSISTENT	EQ	22-Oct-2024	5247.65	5252.00	5318.00	5136.00	5181.65	5158.20	5220.80	328921	17172.31	45314	138367	42.07
PETRONET	EQ	22-Oct-2024	346.90	347.00	350.90	345.05	346.05	345.85	346.96	3165205	10981.86	45198	1946013	61.48
PFC	EQ	22-Oct-2024	463.95	462.00	465.20	441.05	444.35	442.40	452.26	10178704	46033.75	155876	3604487	35.41
PFIZER	EQ	22-Oct-2024	5597.85	5600.00	5604.20	5420.05	5501.10	5503.60	5484.99	33311	1827.10	6861	22117	66.40
PFOCUS	EQ	22-Oct-2024	150.24	151.40	151.40	142.72	142.72	142.72	144.20	204048	294.23	1138	168297	82.48
PFS	EQ	22-Oct-2024	45.42	45.50	45.50	42.00	42.40	42.25	43.33	904362	391.90	6299	493655	54.59
PGEL	EQ	22-Oct-2024	586.90	586.90	598.00	570.00	574.05	571.90	581.00	998627	5802.04	38761	500814	50.15
PGHH	EQ	22-Oct-2024	16407.90	16317.35	16349.90	15888.25	16198.95	16130.90	16085.65	5288	850.61	2398	2362	44.67
PGHL	EQ	22-Oct-2024	5161.05	5163.85	5243.40	5086.80	5101.00	5114.85	5149.94	4255	219.13	2041	2052	48.23
PGIL	EQ	22-Oct-2024	950.20	952.60	953.45	925.05	927.10	937.00	941.93	82226	774.51	8377	54554	66.35
PGINVIT	IV	22-Oct-2024	88.90	88.90	88.95	88.50	88.51	88.50	88.73	952682	845.31	5019	918413	96.40
PHANTOMFX	SM	22-Oct-2024	333.05	331.00	332.95	321.15	327.00	325.60	326.70	21300	69.59	69	14700	69.01
PHARMABEES	EQ	22-Oct-2024	23.54	23.68	23.68	23.21	23.31	23.23	23.38	3917449	916.01	18163	2564511	65.46
PHOENIXLTD	EQ	22-Oct-2024	1572.20	1568.80	1605.00	1491.15	1580.00	1583.85	1537.58	1257228	19330.91	137954	711118	56.56
PHOGLOBAL	SM	22-Oct-2024	34.15	34.35	34.35	29.10	31.20	31.15	30.91	270000	83.46	131	166000	61.48
PIDILITIND	EQ	22-Oct-2024	3153.50	3155.00	3183.45	3110.00	3129.80	3127.45	3146.73	242966	7645.49	28097	147168	60.57
PIGL	BE	22-Oct-2024	237.45	232.70	232.70	232.70	232.70	232.70	232.70	11436	26.61	62	-	-
PIIND	EQ	22-Oct-2024	4400.10	4385.70	4449.00	4303.20	4326.30	4319.00	4361.87	155241	6771.40	20127	87917	56.63
PILANIINVS	EQ	22-Oct-2024	7536.05	8178.00	8207.45	7105.65	7290.00	7305.65	7538.74	111669	8418.43	21767	39969	35.79
PILITA	EQ	22-Oct-2024	15.73	15.44	15.69	14.62	14.65	14.79	15.04	1100757	165.50	2255	587009	53.33
PIONEEREMB	EQ	22-Oct-2024	48.58	48.20	49.28	45.00	46.00	45.37	46.62	33908	15.81	860	19255	56.79
PITTIENG	EQ	22-Oct-2024	1298.35	1300.00	1303.00	1232.25	1284.00	1292.25	1268.96	83154	1055.19	12422	40587	48.81
PIXTRANS	EQ	22-Oct-2024	1503.75	1501.00	1514.40	1436.00	1449.00	1445.05	1466.47	81906	1201.12	6107	37423	45.69
PKTEA	EQ	22-Oct-2024	418.90	415.20	429.95	403.30	418.90	414.45	419.25	1606	6.73	152	800	49.81
PLADAINFO	SM	22-Oct-2024	29.00	28.05	28.05	28.05	28.05	28.05	28.05	3000	0.84	1	3000	100.00
PLASTIBLEN	BE	22-Oct-2024	269.10	270.00	270.00	256.00	256.50	257.85	259.93	11116	28.89	255	-	-
PLATIND	EQ	22-Oct-2024	470.85	471.00	479.00	438.00	439.95	442.30	462.98	1257860	5823.63	29749	522013	41.50
PLAZACABLE	EQ	22-Oct-2024	81.23	82.00	82.41	79.81	79.85	80.07	80.83	77259	62.45	1852	43319	56.07
PNB	EQ	22-Oct-2024	102.29	102.29	103.13	94.40	95.04	94.95	97.74	51355704	50194.87	214664	22711401	44.22
PNBGILTS	EQ	22-Oct-2024	118.12	118.50	118.55	112.47	113.65	113.88	114.75	545926	626.43	8058	216371	39.63
PNBHOUSING	EQ	22-Oct-2024	915.10	919.60	924.40	866.35	879.00	874.40	888.65	908807	8076.14	63771	460627	50.68
PNC	EQ	22-Oct-2024	63.85	63.85	64.85	58.20	58.51	60.12	61.83	100691	62.25	1985	32634	32.41
PNCINFRA	EQ	22-Oct-2024	366.80	325.00	348.15	299.00	342.10	342.30	330.97	12392517	41015.61	245788	2951692	23.82
PNGJL	EQ	22-Oct-2024	741.20	742.80	744.85	703.10	708.00	707.15	714.33	463253	3309.14	39494	242819	52.42
POCL	EQ	22-Oct-2024	1007.90	999.40	1002.00	957.50	957.50	957.50	961.63	90616	871.39	3997	38432	42.41
PODDARHOUS	BZ	22-Oct-2024	73.81	70.11	73.81	70.11	70.11	70.11	70.80	717	0.51	15	-	-
PODDARMENT	EQ	22-Oct-2024	400.85	403.00	404.95	387.15	395.95	392.65	393.14	17481	68.73	717	13111	75.00
POKARNA	EQ	22-Oct-2024	1058.25	1056.90	1058.15	978.00	1010.00	999.55	1011.08	82640	835.56	9056	37175	44.98
POLICYBZR	EQ	22-Oct-2024	1675.90	1688.40	1702.45	1610.10	1634.40	1621.50	1634.90	724686	11847.86	66146	451677	62.33
POLYCAB	EQ	22-Oct-2024	6849.75	6840.00	6840.00	6590.05	6655.90	6651.45	6689.74	720095	48172.52	76660	330329	45.87
POLYMED	EQ	22-Oct-2024	2450.55	2455.00	2548.90	2455.00	2533.00	2524.25	2503.61	490834	12288.57	45008	250304	51.00
POLYPLEX	EQ	22-Oct-2024	1194.95	1198.80	1198.90	1130.00	1145.00	1139.40	1151.00	181882	2093.46	12472	109043	59.95
POLYSIL	SM	22-Oct-2024	29.00	28.00	28.15	27.00	27.45	27.45	27.79	16000	4.45	8	12000	75.00
PONNIERODE	EQ	22-Oct-2024	445.55	440.30	451.95	419.60	428.30	429.75	428.94	35292	151.38	2289	17861	50.61
POONAWALLA	EQ	22-Oct-2024	376.70	378.00	379.35	360.70	365.50	363.30	368.73	2312880	8528.27	45886	1665279	72.00
POSITRON	SM	22-Oct-2024	356.75	348.80	349.00	330.00	330.00	335.75	338.66	38400	130.04	56	30600	79.69
POWERGRID	EQ	22-Oct-2024	331.15	332.90	335.65	321.05	321.90	322.75	327.47	11219831	36742.03	130615	6452831	57.51
POWERINDIA	EQ	22-Oct-2024	14931.45	14901.00	14901.00	13762.50	13799.90	13880.55	14254.33	50951	7262.72	19041	27111	53.21
POWERMECH	EQ	22-Oct-2024	3093.75	3075.00	3101.00	2901.65	2942.45	2937.90	2942.99	120243	3538.74	31654	65025	54.08
PPAP	EQ	22-Oct-2024	191.34	190.10	195.61	187.25	191.00	189.31	190.61	10475	19.97	534	8005	76.42
PPL	EQ	22-Oct-2024	553.45	554.90	568.00	516.65	525.30	521.80	531.67	152210	809.25	8125	72293	47.50
PPLPHARMA	EQ	22-Oct-2024	228.10	227.41	227.41	213.25	215.80	215.11	217.98	4850028	10572.24	70409	1857145	38.29
PPSL	SM	22-Oct-2024	31.55	32.40	33.00	30.50	32.85	32.40	32.21	228000	73.43	38	126000	55.26
PRAENG	BE	22-Oct-2024	32.69	33.45	33.79	31.05	31.50	31.08	31.42	119518	37.55	276	-	-
PRAJIND	EQ	22-Oct-2024	775.70	772.00	772.00	730.00	737.95	735.55	752.49	779989	5869.36	52601	340190	43.61
PRAKASH	EQ	22-Oct-2024	166.92	166.92	167.12	155.01	157.55	156.15	160.33	967024	1550.44	24149	503812	52.10
PRAKASHSTL	EQ	22-Oct-2024	8.73	8.88	9.10	7.91	8.08	8.07	8.30	684017	56.80	2417	441361	64.52
PRAMARA	SM	22-Oct-2024	156.00	157.70	161.55	143.10	143.10	144.70	153.00	28000	42.84	14	26000	92.86
PRANIK	ST	22-Oct-2024	91.40	89.90	89.90	86.85	86.85	87.00	87.56	792000	693.47	209	776000	97.98
PRATHAM	ST	22-Oct-2024	233.10	233.10	233.10	221.45	221.45	221.45	223.62	32000	71.56	20	28800	90.00
PRAXIS	BE	22-Oct-2024	27.82	27.27	27.27	27.26	27.26	27.26	27.26	33664	9.18	37	-	-
PRECAM	EQ	22-Oct-2024	305.27	304.50	316.90	288.00	293.00	291.23	301.64	833384	2513.79	12641	250670	30.08
PRECISION	SM	22-Oct-2024	55.40	55.40	55.40	50.55	51.00	50.90	52.40	34000	17.82	17	20000	58.82
PRECOT	EQ	22-Oct-2024	430.65	430.65	452.15	416.10	443.00	441.25	446.04	8491	37.87	376	6048	71.23
PRECWIRE	EQ	22-Oct-2024	198.46	198.99	198.99	188.00	190.00	189.50	192.27	529300	1017.70	11252	239147	45.18
PREMEXPLN	EQ	22-Oct-2024	500.10	499.95	504.90	475.10	475.10	475.10	485.57	143591	697.23	5381	112366	78.25
PREMIERENE	EQ	22-Oct-2024	1042.30	1048.90	1050.45	991.00	1002.00	997.65	1014.33	1319705	13386.22	50727	559456	42.39
PREMIERPOL	BE	22-Oct-2024	302.59	299.00	307.00	287.50	296.95	293.48	291.36	50632	147.52	1015	-	-
PRESSTONIC	SM	22-Oct-2024	118.95	115.05	117.45	114.00	117.10	115.60	115.08	20800	23.94	26	14400	69.23
PRESTIGE	EQ	22-Oct-2024	1752.30	1737.00	1743.85	1690.45	1713.50	1718.50	1709.22	439341	7509.30	33954	204052	46.45
PRICOLLTD	EQ	22-Oct-2024	461.75	461.75	466.00	443.75	453.00	445.35	453.06	226161	1024.66	22721	126645	56.00
PRIMESECU	EQ	22-Oct-2024	332.60	331.85	331.85	304.30	326.00	316.90	316.27	149694	473.44	4666	62024	41.43
PRINCEPIPE	EQ	22-Oct-2024	535.90	537.10	537.30	521.40	523.50	523.50	526.08	132862	698.96	12282	75565	56.87
PRITI	EQ	22-Oct-2024	135.70	136.00	136.37	128.99	130.40	129.74	131.75	30751	40.52	1669	19908	64.74
PRITIKA	ST	22-Oct-2024	171.90	173.25	173.25	163.30	169.25	169.25	168.45	56000	94.33	21	48000	85.71
PRITIKAUTO	EQ	22-Oct-2024	25.13	25.25	25.44	23.90	23.90	24.07	24.40	479010	116.88	3476	282321	58.94
PRIVISCL	EQ	22-Oct-2024	1736.65	1740.00	1770.00	1661.00	1680.00	1678.50	1719.76	112947	1942.42	11068	65819	58.27
PRIZOR	ST	22-Oct-2024	156.80	157.50	157.50	149.00	151.00	151.00	150.99	24000	36.24	15	19200	80.00
PRLIND	SM	22-Oct-2024	111.25	111.25	111.25	105.00	107.05	107.80	108.03	96000	103.71	48	64000	66.67
PROLIFE	SM	22-Oct-2024	268.05	255.00	255.00	255.00	255.00	255.00	255.00	2000	5.10	4	2000	100.00
PROPEQUITY	SM	22-Oct-2024	253.00	254.00	254.00	247.00	247.00	247.00	251.67	1800	4.53	3	1800	100.00
PROV	SM	22-Oct-2024	1700.00	1660.00	1660.00	1625.00	1625.00	1625.00	1635.86	1120	18.32	7	1120	100.00
PROZONER	EQ	22-Oct-2024	24.85	24.73	24.77	23.45	23.62	23.66	23.91	209720	50.15	1423	125124	59.66
PRSMJOHNSN	EQ	22-Oct-2024	187.25	187.15	188.75	184.90	184.92	185.06	185.30	1036355	1920.41	14304	444258	42.87
PRUDENT	EQ	22-Oct-2024	2681.65	2682.00	2710.00	2575.05	2623.00	2593.30	2674.50	150865	4034.88	6956	134009	88.83
PRUDMOULI	BE	22-Oct-2024	74.36	75.84	75.84	75.83	75.83	75.83	75.84	88829	67.37	126	-	-
PSB	EQ	22-Oct-2024	52.14	52.05	52.24	48.90	49.10	49.18	49.92	1101871	550.06	8829	409922	37.20
PSFL	SM	22-Oct-2024	68.30	70.00	71.90	68.15	71.00	70.50	69.67	88000	61.31	41	66000	75.00
PSPPROJECT	EQ	22-Oct-2024	633.85	637.05	637.05	603.55	609.90	605.30	612.08	39906	244.26	4087	26243	65.76
PSUBANK	EQ	22-Oct-2024	666.98	663.57	663.57	632.00	639.00	636.04	642.34	42482	272.88	2180	35530	83.64
PSUBANKADD	EQ	22-Oct-2024	66.33	65.00	66.40	63.50	66.35	64.66	64.50	25625	16.53	479	19385	75.65
PSUBNKBEES	EQ	22-Oct-2024	73.44	73.69	73.69	70.35	70.99	70.55	71.47	3643082	2603.57	25913	2444872	67.11
PSUBNKIETF	EQ	22-Oct-2024	66.55	66.97	66.97	63.77	63.95	64.01	64.73	523762	339.02	4961	442755	84.53
PTC	EQ	22-Oct-2024	180.57	178.75	178.80	168.65	171.49	170.36	173.43	2033331	3526.45	44327	1031623	50.74
PTCIL	EQ	22-Oct-2024	13113.85	12950.00	12999.00	12460.05	12549.90	12576.25	12592.53	9485	1194.40	3741	6449	67.99
PTL	EQ	22-Oct-2024	42.43	42.55	43.85	41.00	41.05	41.07	41.55	149646	62.18	1884	73306	48.99
PULZ	ST	22-Oct-2024	180.85	188.80	189.80	181.00	188.80	188.60	187.57	51000	95.66	46	51000	100.00
PUNJABCHEM	EQ	22-Oct-2024	1169.85	1172.75	1180.05	1139.95	1171.90	1155.40	1149.90	13883	159.64	990	11960	86.15
PURVA	EQ	22-Oct-2024	432.80	445.00	446.00	411.20	421.10	416.60	424.55	84092	357.02	4391	49480	58.84
PURVFLEXI	SM	22-Oct-2024	223.65	223.40	225.00	210.00	212.10	212.10	218.31	73600	160.68	44	44800	60.87
PVP	BE	22-Oct-2024	26.63	26.59	26.60	25.29	25.94	25.41	25.47	264215	67.30	649	-	-
PVRINOX	EQ	22-Oct-2024	1580.70	1595.00	1595.00	1526.15	1535.00	1533.05	1546.26	558004	8628.22	54318	176187	31.57
PVSL	EQ	22-Oct-2024	186.97	186.00	189.00	181.50	188.00	185.92	185.59	106856	198.31	7218	60048	56.20
PVTBANIETF	EQ	22-Oct-2024	25.85	25.87	25.98	25.55	25.68	25.60	25.75	1349041	347.32	2252	863763	64.03
PVTBANKADD	EQ	22-Oct-2024	25.95	25.51	26.18	25.50	25.65	25.64	25.75	128502	33.09	354	112808	87.79
PYRAMID	EQ	22-Oct-2024	211.38	212.00	213.41	193.08	200.00	200.74	201.42	374190	753.71	8151	182765	48.84
QGOLDHALF	EQ	22-Oct-2024	65.55	65.55	65.60	65.11	65.48	65.49	65.50	106358	69.67	338	103894	97.68
QMSMEDI	SM	22-Oct-2024	113.00	113.00	113.00	105.05	110.00	108.40	110.03	13000	14.30	13	11000	84.62
QNIFTY	EQ	22-Oct-2024	2678.88	2675.00	2686.00	2642.00	2644.00	2643.05	2654.48	301	7.99	54	237	78.74
QUADPRO	SM	22-Oct-2024	6.00	6.25	6.30	5.80	5.80	5.80	6.12	36000	2.20	3	24000	66.67
QUAL30IETF	EQ	22-Oct-2024	22.47	22.45	22.55	22.12	22.20	22.17	22.29	2105981	469.34	1286	1863386	88.48
QUESS	EQ	22-Oct-2024	723.25	723.35	727.65	689.05	700.00	697.05	705.16	266509	1879.33	19361	126580	47.50
QUESTLAB	SM	22-Oct-2024	97.00	93.75	94.00	90.00	91.00	91.25	92.53	19200	17.77	16	19200	100.00
QUICKHEAL	EQ	22-Oct-2024	665.45	672.00	689.95	622.10	625.55	628.85	650.39	351303	2284.82	13906	65740	18.71
QUICKTOUCH	SM	22-Oct-2024	130.80	131.85	132.50	123.45	125.30	126.65	128.74	6000	7.72	12	3000	50.00
QVCEL	ST	22-Oct-2024	50.20	50.00	50.55	49.00	49.20	49.15	49.32	38400	18.94	16	36800	95.83
RACE	EQ	22-Oct-2024	380.75	382.75	383.20	370.00	377.50	376.15	375.57	25322	95.10	1344	14774	58.34
RADAAN	BE	22-Oct-2024	3.46	3.62	3.62	3.28	3.35	3.33	3.40	107777	3.66	296	-	-
RADHIKAJWE	BE	22-Oct-2024	132.92	130.00	133.90	126.27	126.27	126.27	127.10	270169	343.39	3791	-	-
RADIANTCMS	EQ	22-Oct-2024	80.92	80.16	81.19	76.50	77.20	76.99	78.24	399423	312.52	3879	265695	66.52
RADICO	EQ	22-Oct-2024	2194.25	2162.00	2194.45	2083.10	2175.95	2180.40	2139.30	171283	3664.26	22889	62594	36.54
RADIOCITY	EQ	22-Oct-2024	15.12	15.09	15.17	14.25	14.35	14.33	14.61	518706	75.79	1586	324119	62.49
RADIOCITY	P1	22-Oct-2024	105.10	105.00	106.00	105.00	105.15	105.15	105.99	28458	30.16	20	28458	100.00
RADIOWALLA	SM	22-Oct-2024	120.75	118.00	119.00	118.00	119.00	119.00	118.50	3200	3.79	2	1600	50.00
RAILTEL	EQ	22-Oct-2024	410.15	410.00	410.85	388.00	393.35	390.70	397.50	2144272	8523.45	52944	744670	34.73
RAIN	EQ	22-Oct-2024	170.33	170.00	170.12	160.36	161.94	161.32	164.95	1582059	2609.68	26947	707074	44.69
RAINBOW	EQ	22-Oct-2024	1396.00	1382.05	1388.75	1335.20	1365.85	1346.70	1364.29	71558	976.26	14169	35470	49.57
RAJESHEXPO	EQ	22-Oct-2024	273.35	275.45	276.85	262.00	264.00	264.20	267.83	405213	1085.30	18217	205103	50.62
RAJINDLTD	SM	22-Oct-2024	86.55	83.05	83.75	81.60	82.20	82.25	82.32	30000	24.69	10	27000	90.00
RAJMET	EQ	22-Oct-2024	9.85	10.00	10.00	9.40	9.59	9.50	9.65	998993	96.36	4981	660327	66.10
RAJRATAN	EQ	22-Oct-2024	569.65	559.90	575.00	551.05	571.00	569.85	567.74	131982	749.32	8876	87284	66.13
RAJRILTD	BE	22-Oct-2024	23.03	23.05	23.49	22.56	22.65	22.65	23.16	38334	8.88	142	-	-
RAJSREESUG	EQ	22-Oct-2024	67.53	67.92	67.92	64.56	65.50	65.00	65.43	54247	35.50	1260	25598	47.19
RAJTV	BE	22-Oct-2024	44.36	44.05	45.00	43.03	44.26	43.29	44.21	12996	5.75	94	-	-
RALLIS	EQ	22-Oct-2024	343.90	343.90	350.25	322.15	329.30	329.35	337.71	1204046	4066.16	42363	324343	26.94
RAMANEWS	EQ	22-Oct-2024	18.72	18.75	18.91	18.01	18.05	18.05	18.29	31415	5.75	276	15810	50.33
RAMAPHO	EQ	22-Oct-2024	209.89	211.00	211.00	200.05	201.87	201.54	202.99	12765	25.91	859	6319	49.50
RAMASTEEL	EQ	22-Oct-2024	12.96	12.86	13.12	12.26	12.45	12.41	12.69	27356368	3471.42	40650	8812442	32.21
RAMCOCEM	EQ	22-Oct-2024	834.95	832.00	841.05	825.60	826.50	826.85	829.43	621692	5156.51	18666	404502	65.06
RAMCOIND	EQ	22-Oct-2024	242.51	243.60	256.90	238.60	239.01	241.34	249.27	962339	2398.79	13980	428980	44.58
RAMCOSYS	EQ	22-Oct-2024	393.45	395.25	408.25	373.05	382.80	377.80	386.38	58343	225.42	3069	29578	50.70
RAMKY	EQ	22-Oct-2024	646.75	645.00	645.00	598.60	601.95	602.60	617.68	85703	529.37	4240	55425	64.67
RAMRAT	EQ	22-Oct-2024	648.70	642.30	648.45	591.70	593.90	596.40	613.55	82172	504.17	5577	47119	57.34
RANASUG	EQ	22-Oct-2024	20.62	20.80	20.80	19.99	19.99	20.02	20.13	303736	61.14	1628	183286	60.34
RANEENGINE	BE	22-Oct-2024	460.35	453.00	453.00	445.00	445.00	447.50	447.45	1015	4.54	83	-	-
RANEHOLDIN	EQ	22-Oct-2024	1947.80	1952.65	2050.05	1890.00	1925.90	1902.55	1970.44	41288	813.56	5703	18047	43.71
RAPPID	SM	22-Oct-2024	307.00	310.00	310.00	280.00	286.10	286.10	288.58	29400	84.84	47	19200	65.31
RATEGAIN	EQ	22-Oct-2024	740.75	740.75	744.15	704.85	740.00	726.50	725.97	424640	3082.74	27605	224784	52.94
RATNAMANI	EQ	22-Oct-2024	3592.05	3598.00	3619.90	3500.00	3500.00	3514.35	3537.85	13371	473.05	4851	5047	37.75
RATNAVEER	BE	22-Oct-2024	186.34	183.10	183.10	182.61	182.61	182.61	182.71	64418	117.70	272	-	-
RAYMOND	EQ	22-Oct-2024	1690.55	1681.00	1693.95	1571.00	1594.45	1585.25	1611.10	359525	5792.29	33570	143974	40.05
RAYMONDLSL	EQ	22-Oct-2024	2423.55	2425.00	2439.90	2150.00	2297.00	2250.85	2337.51	152539	3565.61	16922	73731	48.34
RBA	EQ	22-Oct-2024	99.14	99.15	100.82	95.05	97.17	96.14	98.00	1715146	1680.92	15843	821803	47.91
RBL	BE	22-Oct-2024	1061.60	1062.00	1092.00	1009.00	1076.00	1060.85	1042.90	3118	32.52	208	-	-
RBLBANK	EQ	22-Oct-2024	176.14	178.38	178.58	166.21	167.49	167.20	172.15	15716052	27055.55	126410	4657481	29.64
RBMINFRA	ST	22-Oct-2024	776.30	776.30	810.00	737.50	760.00	757.75	768.85	47200	362.90	182	42400	89.83
RBS	SM	22-Oct-2024	120.85	121.00	123.00	113.50	114.90	114.40	117.69	163200	192.07	102	104000	63.73
RBZJEWEL	BE	22-Oct-2024	194.26	193.70	198.00	184.54	190.00	188.99	190.92	207792	396.71	2315	-	-
RCDL	SM	22-Oct-2024	29.65	29.00	29.50	26.70	28.10	27.50	27.77	180000	49.99	57	147000	81.67
RCF	EQ	22-Oct-2024	167.25	167.20	167.63	153.78	157.20	156.38	160.01	2307719	3692.70	39942	939035	40.69
RECLTD	EQ	22-Oct-2024	532.50	531.00	532.00	505.30	509.50	508.05	517.93	10870662	56301.94	187358	4355605	40.07
REDINGTON	EQ	22-Oct-2024	174.44	174.60	175.28	167.54	169.20	169.45	170.16	947773	1612.72	32126	484884	51.16
REDTAPE	EQ	22-Oct-2024	958.70	936.00	975.00	902.00	914.80	909.95	942.22	250882	2363.86	17074	98749	39.36
REFEX	BE	22-Oct-2024	496.35	499.90	499.95	480.05	489.90	486.85	485.90	312047	1516.25	3775	-	-
REFRACTORY	ST	22-Oct-2024	111.00	105.45	111.80	105.45	111.80	111.80	110.11	24000	26.43	3	20000	83.33
REGENCERAM	BE	22-Oct-2024	92.84	90.98	90.98	90.98	90.98	90.98	90.98	226	0.21	7	-	-
RELAXO	EQ	22-Oct-2024	775.70	773.10	784.05	765.00	765.75	766.60	772.08	57303	442.43	8793	34008	59.35
RELCHEMQ	EQ	22-Oct-2024	210.48	210.48	214.65	206.00	206.00	207.03	208.38	3760	7.83	392	2371	63.06
RELIABLE	BE	22-Oct-2024	75.99	75.99	75.99	73.20	75.47	73.31	74.15	3434	2.55	52	-	-
RELIANCE	EQ	22-Oct-2024	2738.40	2738.40	2752.00	2680.45	2684.15	2686.70	2707.80	7915980	214348.72	363161	5147016	65.02
RELIGARE	EQ	22-Oct-2024	266.70	264.60	265.35	249.15	253.00	252.25	254.71	1371985	3494.55	30108	803927	58.60
RELINFRA	BE	22-Oct-2024	267.95	269.30	269.50	254.55	254.55	254.55	259.63	1636568	4249.08	9844	-	-
RELTD	BE	22-Oct-2024	143.13	150.28	150.28	143.00	150.28	150.28	149.74	581875	871.32	2089	-	-
REMSONSIND	EQ	22-Oct-2024	194.66	197.80	197.80	184.60	184.80	187.08	190.26	46945	89.32	1975	20645	43.98
REMUS	SM	22-Oct-2024	2645.40	2600.00	2600.00	2526.00	2526.00	2549.70	2564.55	3100	79.50	30	2000	64.52
RENUKA	EQ	22-Oct-2024	42.61	42.81	43.00	40.27	40.94	40.68	41.39	17862113	7393.09	50145	4890301	27.38
REPCOHOME	EQ	22-Oct-2024	501.75	502.00	502.00	485.00	500.35	499.50	494.10	158047	780.91	8124	91779	58.07
REPL	EQ	22-Oct-2024	210.25	208.11	214.38	196.65	196.65	198.33	202.80	56558	114.70	1966	31408	55.53
REPRO	EQ	22-Oct-2024	573.15	575.90	579.00	531.00	534.00	535.45	549.84	25387	139.59	1835	14921	58.77
RESPONIND	EQ	22-Oct-2024	278.95	280.15	282.80	266.00	266.55	269.80	274.90	113005	310.65	2371	21753	19.25
RETAIL	BE	22-Oct-2024	51.11	48.55	48.55	48.55	48.55	48.55	48.55	5454	2.65	18	-	-
REVATHIEQU	EQ	22-Oct-2024	2284.80	2271.15	2326.40	2150.00	2150.00	2171.90	2227.27	3136	69.85	684	2122	67.67
REXPIPES	SM	22-Oct-2024	76.90	80.60	80.65	78.00	79.00	79.00	79.60	26000	20.70	13	24000	92.31
RGL	EQ	22-Oct-2024	182.11	182.49	182.93	165.35	174.99	174.10	173.15	3227732	5588.85	22753	1359063	42.11
RHIM	EQ	22-Oct-2024	593.05	591.25	592.10	571.50	577.45	577.70	579.55	149367	865.65	11398	65540	43.88
RHL	EQ	22-Oct-2024	217.94	222.30	222.30	207.04	207.04	207.04	213.22	11058	23.58	410	7017	63.46
RICHA	SM	22-Oct-2024	78.65	82.25	82.50	82.25	82.50	82.35	82.38	2000	1.65	2	2000	100.00
RICOAUTO	EQ	22-Oct-2024	99.54	99.34	99.80	94.00	95.00	94.51	96.55	779989	753.08	13991	410526	52.63
RIIL	EQ	22-Oct-2024	1199.95	1187.10	1199.00	1128.55	1141.90	1138.10	1161.00	170676	1981.54	12311	58020	33.99
RILINFRA	ST	22-Oct-2024	52.60	51.05	51.55	50.00	50.00	50.00	50.23	19100	9.59	105	17400	91.10
RISHABH	EQ	22-Oct-2024	355.80	359.00	359.00	337.80	342.00	339.00	346.08	77073	266.74	3293	52003	67.47
RITCO	EQ	22-Oct-2024	391.30	388.00	389.85	353.35	365.00	360.80	371.68	222765	827.98	6269	106392	47.76
RITES	EQ	22-Oct-2024	300.50	300.50	301.65	288.55	292.00	290.05	293.88	1666840	4898.49	46594	692915	41.57
RITEZONE	SM	22-Oct-2024	61.40	57.60	57.60	53.35	55.00	54.95	55.02	24000	13.21	15	17600	73.33
RKDL	BE	22-Oct-2024	24.59	24.59	24.59	23.36	23.36	23.36	23.45	26166	6.14	237	-	-
RKEC	EQ	22-Oct-2024	128.28	130.40	130.40	121.86	121.86	121.86	123.89	101653	125.94	1355	63446	62.41
RKFORGE	EQ	22-Oct-2024	992.10	993.70	993.80	940.05	955.00	948.90	963.25	529600	5101.38	25395	260876	49.26
RKSWAMY	EQ	22-Oct-2024	245.89	246.27	246.28	225.25	231.45	228.61	233.80	88222	206.26	3607	47984	54.39
RMDRIP	ST	22-Oct-2024	241.00	245.00	253.05	238.00	253.00	249.60	247.28	24000	59.35	19	23000	95.83
RML	EQ	22-Oct-2024	1046.75	1036.90	1040.00	972.50	987.10	984.10	1007.81	12953	130.54	2245	6576	50.77
RNFI	SM	22-Oct-2024	128.50	129.00	129.00	113.25	114.00	116.20	120.74	74400	89.83	57	62400	83.87
ROCKINGDCE	SM	22-Oct-2024	564.10	574.00	574.00	520.05	543.35	538.15	541.76	15500	83.97	53	10250	66.13
ROHLTD	EQ	22-Oct-2024	328.30	331.60	331.60	310.00	311.00	310.85	316.61	101167	320.31	4800	59195	58.51
ROLEXRINGS	EQ	22-Oct-2024	2247.60	2247.60	2247.60	2124.45	2164.00	2148.05	2180.97	12279	267.80	2412	5296	43.13
ROLLT	BE	22-Oct-2024	2.13	2.13	2.18	2.02	2.03	2.02	2.06	177850	3.66	278	-	-
ROML	EQ	22-Oct-2024	47.90	49.51	49.51	47.02	47.10	47.28	47.80	1192	0.57	106	783	65.69
ROSSARI	EQ	22-Oct-2024	830.30	834.70	834.70	782.30	792.50	787.45	803.75	116307	934.81	12766	45557	39.17
ROSSELLIND	BE	22-Oct-2024	96.59	96.05	96.58	91.76	91.76	91.76	92.77	45968	42.64	705	-	-
ROTO	EQ	22-Oct-2024	553.85	545.15	550.05	526.00	527.00	529.25	537.51	82210	441.89	4225	42874	52.15
ROUTE	EQ	22-Oct-2024	1567.60	1589.80	1607.70	1525.00	1534.90	1532.95	1556.90	256826	3998.53	17750	101749	39.62
ROXHITECH	SM	22-Oct-2024	108.15	108.00	109.00	105.35	105.85	105.50	106.72	32000	34.15	20	20800	65.00
RPEL	EQ	22-Oct-2024	1357.80	1369.80	1389.00	1268.05	1284.00	1278.25	1320.73	36280	479.16	4200	13063	36.01
RPGLIFE	EQ	22-Oct-2024	2749.85	2745.05	2769.60	2573.00	2594.00	2594.60	2641.27	18082	477.59	4298	8151	45.08
RPOWER	BE	22-Oct-2024	40.46	40.36	41.00	38.43	38.43	38.43	39.14	18474553	7230.94	58561	-	-
RPPINFRA	BE	22-Oct-2024	192.26	192.30	192.30	182.64	182.64	182.64	185.28	79463	147.23	1132	-	-
RPPL	EQ	22-Oct-2024	36.11	36.62	36.62	33.11	33.16	34.12	34.98	135999	47.57	1471	79094	58.16
RPSGVENT	EQ	22-Oct-2024	1067.35	1067.00	1069.20	991.10	1007.50	1006.30	1024.04	89664	918.20	5468	49851	55.60
RPTECH	EQ	22-Oct-2024	379.95	379.00	384.00	365.35	373.60	373.70	375.32	197735	742.13	4997	133621	67.58
RRKABEL	EQ	22-Oct-2024	1684.95	1684.95	1684.95	1630.00	1646.25	1642.45	1653.88	75413	1247.24	11826	38103	50.53
RSSOFTWARE	BE	22-Oct-2024	268.65	266.90	281.95	255.25	255.25	255.25	266.05	72656	193.30	478	-	-
RSWM	EQ	22-Oct-2024	196.85	196.85	197.20	186.00	187.84	187.21	189.67	96410	182.86	2954	65975	68.43
RSYSTEMS	EQ	22-Oct-2024	521.15	516.00	523.25	484.30	496.35	490.05	502.06	286243	1437.10	11947	143812	50.24
RTNINDIA	EQ	22-Oct-2024	69.87	69.87	70.40	66.01	66.85	66.46	67.15	5011988	3365.54	24547	3362467	67.09
RTNPOWER	EQ	22-Oct-2024	15.24	15.24	15.29	14.51	14.73	14.61	14.78	14211302	2100.16	31343	9847762	69.30
RUBFILA	EQ	22-Oct-2024	78.37	78.99	78.99	76.00	76.85	76.24	76.96	79261	61.00	1299	59126	74.60
RUBYMILLS	EQ	22-Oct-2024	254.45	254.00	255.60	236.90	240.50	238.90	244.89	55211	135.21	2387	37464	67.86
RUCHINFRA	BE	22-Oct-2024	13.19	13.00	13.29	12.55	12.68	12.61	12.92	147076	19.00	378	-	-
RUCHIRA	EQ	22-Oct-2024	126.49	126.64	126.65	122.50	123.98	123.12	124.26	41441	51.50	1145	28919	69.78
RULKA	SM	22-Oct-2024	375.65	384.00	384.00	365.00	365.00	365.00	367.16	6000	22.03	10	5400	90.00
RUPA	EQ	22-Oct-2024	273.35	273.60	274.25	258.55	261.00	261.95	264.44	204258	540.14	5711	117520	57.54
RUSHIL	EQ	22-Oct-2024	33.40	33.24	34.00	31.10	31.16	31.49	32.16	925443	297.59	5025	553164	59.77
RUSTOMJEE	EQ	22-Oct-2024	712.75	712.75	713.10	686.00	686.00	691.75	696.65	33223	231.45	2986	17733	53.38
RVHL	EQ	22-Oct-2024	53.17	53.16	54.08	50.51	51.13	51.37	51.87	27992	14.52	592	17220	61.52
RVNL	EQ	22-Oct-2024	465.65	460.05	463.75	440.00	441.80	442.55	447.43	4776339	21370.64	138474	2011096	42.11
S&SPOWER	BE	22-Oct-2024	411.50	415.00	427.80	391.05	427.80	403.85	402.29	3291	13.24	60	-	-
SAAKSHI	SM	22-Oct-2024	202.90	202.90	202.90	194.55	195.00	194.85	198.01	18000	35.64	29	17400	96.67
SABAR	SM	22-Oct-2024	18.20	18.05	18.05	17.00	17.00	17.00	17.45	25000	4.36	5	20000	80.00
SABEVENTS	BE	22-Oct-2024	16.08	16.40	16.40	16.40	16.40	16.40	16.40	7417	1.22	20	-	-
SABTNL	BE	22-Oct-2024	1132.85	1155.50	1155.50	1155.50	1155.50	1155.50	1155.50	388	4.48	27	-	-
SADBHAV	EQ	22-Oct-2024	32.82	32.50	32.78	31.17	31.17	31.17	31.57	1166253	368.14	2179	685662	58.79
SADBHIN	EQ	22-Oct-2024	6.54	6.64	6.69	6.21	6.27	6.41	6.40	228383	14.61	635	142397	62.35
SADHAV	SM	22-Oct-2024	167.80	166.00	166.00	156.05	156.05	157.65	159.78	28800	46.02	24	22800	79.17
SADHNANIQ	EQ	22-Oct-2024	52.66	53.04	53.04	50.00	50.55	50.31	51.63	194594	100.47	2871	96072	49.37
SAFARI	EQ	22-Oct-2024	2397.95	2408.75	2446.05	2316.00	2338.20	2322.40	2357.57	40276	949.53	7860	17762	44.10
SAGARDEEP	EQ	22-Oct-2024	27.03	26.00	26.96	26.00	26.10	26.14	26.33	20135	5.30	599	8748	43.45
SAGCEM	EQ	22-Oct-2024	215.61	216.55	223.00	203.33	210.00	207.97	215.06	92413	198.75	2110	41765	45.19
SAH	EQ	22-Oct-2024	92.51	93.90	93.90	86.81	90.40	89.47	90.94	52780	48.00	744	17421	33.01
SAHAJ	SM	22-Oct-2024	14.40	14.35	14.85	14.00	14.75	14.65	14.44	28000	4.04	7	20000	71.43
SAHAJSOLAR	ST	22-Oct-2024	563.00	562.00	562.00	534.85	534.85	534.85	539.67	50400	271.99	62	50400	100.00
SAHANA	SM	22-Oct-2024	1222.80	1234.90	1234.95	1165.00	1167.00	1178.50	1195.13	10500	125.49	40	8250	78.57
SAHASRA	SM	22-Oct-2024	710.70	715.20	765.00	672.00	721.00	709.20	719.24	518800	3731.39	1149	267600	51.58
SAHYADRI	EQ	22-Oct-2024	338.15	338.40	339.90	331.00	332.10	332.35	333.95	7901	26.39	532	5475	69.30
SAIFL	SM	22-Oct-2024	98.10	95.55	96.25	93.10	93.10	93.40	94.80	16800	15.93	20	13600	80.95
SAIL	EQ	22-Oct-2024	126.46	126.60	127.38	120.65	121.27	121.80	124.21	22167864	27535.22	101858	8529562	38.48
SAJHOTELS	SM	22-Oct-2024	52.45	49.15	51.55	49.15	50.10	50.10	50.35	24000	12.08	12	20000	83.33
SAKAR	EQ	22-Oct-2024	317.50	319.20	344.00	314.10	321.95	321.95	331.03	163847	542.38	5853	57044	34.82
SAKHTISUG	EQ	22-Oct-2024	37.18	37.57	37.57	35.75	36.51	36.74	36.57	563546	206.10	3351	270415	47.98
SAKSOFT	EQ	22-Oct-2024	231.35	231.35	233.20	219.00	221.60	220.45	224.44	240733	540.30	7735	121457	50.45
SAKUMA	BE	22-Oct-2024	4.17	4.12	4.18	3.96	3.99	3.96	3.99	3120906	124.56	5337	-	-
SALASAR	EQ	22-Oct-2024	18.35	18.39	18.45	17.38	17.58	17.51	17.75	7310724	1297.53	16303	2775809	37.97
SALONA	EQ	22-Oct-2024	287.95	285.40	285.40	268.00	270.65	269.05	276.42	1021	2.82	224	418	40.94
SALSTEEL	EQ	22-Oct-2024	25.76	26.47	26.47	24.91	25.95	25.97	25.73	269516	69.35	1804	164246	60.94
SALZERELEC	EQ	22-Oct-2024	1070.40	1065.00	1065.00	1000.00	1014.00	1007.00	1028.20	139953	1438.99	10283	71690	51.22
SAMBHAAV	EQ	22-Oct-2024	5.83	5.81	5.95	5.30	5.47	5.38	5.48	294460	16.15	827	180656	61.35
SAMHI	EQ	22-Oct-2024	198.98	196.10	198.49	188.24	189.79	189.42	191.74	672584	1289.62	18824	350120	52.06
SAMMAANCAP	EQ	22-Oct-2024	142.18	142.10	142.74	132.30	134.28	133.15	136.47	7419161	10124.72	51084	3494109	47.10
SAMPANN	EQ	22-Oct-2024	27.37	26.71	27.90	26.00	26.00	26.00	26.66	63312	16.88	437	47698	75.34
SANCO	BZ	22-Oct-2024	4.35	4.13	4.34	4.13	4.13	4.13	4.16	6752	0.28	20	-	-
SANDESH	EQ	22-Oct-2024	1659.80	1682.40	1682.40	1563.00	1575.00	1573.00	1588.49	6969	110.70	1572	3747	53.77
SANDHAR	EQ	22-Oct-2024	503.55	511.10	514.00	489.75	500.00	496.50	497.76	137674	685.28	13684	57537	41.79
SANDUMA	EQ	22-Oct-2024	441.90	443.95	444.10	417.30	423.00	419.25	426.68	163970	699.62	7699	89721	54.72
SANGAMIND	EQ	22-Oct-2024	404.20	404.20	405.20	381.95	382.00	383.35	389.43	50294	195.86	3309	25904	51.51
SANGANI	ST	22-Oct-2024	74.50	72.25	72.25	70.80	70.80	70.80	71.34	24000	17.12	8	24000	100.00
SANGHIIND	EQ	22-Oct-2024	79.93	80.75	81.02	76.12	77.00	76.91	78.47	262125	205.70	3852	154272	58.85
SANGHVIMOV	EQ	22-Oct-2024	427.55	427.90	427.90	401.00	403.50	404.15	411.81	584007	2404.99	44949	250112	42.83
SANGINITA	EQ	22-Oct-2024	15.49	15.21	16.24	15.21	15.22	15.24	15.78	201340	31.77	608	127003	63.08
SANOFI	EQ	22-Oct-2024	6695.60	6726.10	6970.85	6575.00	6599.00	6597.20	6777.83	42390	2873.12	10337	5458	12.88
SANOFICONR	EQ	22-Oct-2024	4853.35	4920.95	4920.95	4659.05	4710.00	4711.35	4744.15	20703	982.18	4516	12929	62.45
SANSERA	EQ	22-Oct-2024	1544.85	1548.00	1556.05	1490.00	1499.00	1496.25	1519.82	141028	2143.37	19883	80979	57.42
SANSTAR	EQ	22-Oct-2024	125.13	124.55	125.44	120.00	121.00	121.36	122.38	1338057	1637.56	11891	696237	52.03
SANWARIA	BZ	22-Oct-2024	0.45	0.45	0.46	0.44	0.44	0.44	0.45	705802	3.15	263	-	-
SAPPHIRE	EQ	22-Oct-2024	345.00	340.25	343.75	335.35	339.00	339.05	339.01	275250	933.12	10703	150916	54.83
SARDAEN	EQ	22-Oct-2024	490.40	484.95	488.40	460.55	463.70	463.05	469.71	568004	2667.99	32574	250441	44.09
SAREGAMA	EQ	22-Oct-2024	506.60	509.75	523.50	495.50	500.00	505.35	511.16	2114176	10806.82	81390	671317	31.75
SARLAPOLY	BE	22-Oct-2024	86.77	87.70	87.70	82.43	82.43	82.43	83.61	116396	97.31	830	-	-
SAROJA	SM	22-Oct-2024	60.25	60.00	60.00	56.00	56.00	56.00	57.35	4800	2.75	3	3200	66.67
SARTELE	SM	22-Oct-2024	317.15	318.45	318.45	295.00	299.50	297.85	304.99	184500	562.70	289	141000	76.42
SARVESHWAR	EQ	22-Oct-2024	10.36	9.85	10.21	9.52	9.71	9.64	9.82	10417106	1023.45	15329	5718602	54.90
SASKEN	EQ	22-Oct-2024	1727.20	1714.65	1717.95	1614.25	1635.00	1634.40	1668.97	11091	185.11	1624	6922	62.41
SASTASUNDR	EQ	22-Oct-2024	302.50	299.50	305.70	293.80	301.50	299.85	298.94	35686	106.68	1372	22314	62.53
SATECH	ST	22-Oct-2024	136.75	132.25	132.80	129.95	129.95	129.95	130.62	58000	75.76	29	48000	82.76
SATIA	EQ	22-Oct-2024	110.25	110.40	110.55	105.55	106.55	106.27	107.18	275303	295.07	4195	177555	64.49
SATIN	EQ	22-Oct-2024	171.90	172.70	172.70	161.28	163.75	163.48	164.36	634470	1042.80	16079	392556	61.87
SATINDLTD	EQ	22-Oct-2024	134.61	133.25	135.36	125.10	126.80	126.28	129.10	1013246	1308.11	10941	462148	45.61
SATIPOLY	SM	22-Oct-2024	195.00	199.90	199.90	199.90	199.90	199.90	199.90	1000	2.00	1	1000	100.00
SAURASHCEM	EQ	22-Oct-2024	108.87	107.80	129.80	107.80	123.15	124.71	122.97	4975848	6118.67	44866	920714	18.50
SBC	EQ	22-Oct-2024	28.52	28.79	30.00	27.30	28.50	28.73	28.65	17903170	5129.92	19989	3575769	19.97
SBCL	EQ	22-Oct-2024	671.50	669.75	669.75	634.85	648.00	644.00	649.28	213086	1383.52	13836	107614	50.50
SBFC	EQ	22-Oct-2024	84.58	84.70	85.23	81.56	82.00	81.97	83.02	2178311	1808.35	31243	917972	42.14
SBGLP	EQ	22-Oct-2024	138.32	137.14	142.44	127.10	128.85	129.25	135.83	1248759	1696.23	11579	444857	35.62
SBICARD	EQ	22-Oct-2024	718.95	719.50	719.55	702.65	703.55	703.95	707.36	1440853	10191.98	74421	694983	48.23
SBIETFCON	EQ	22-Oct-2024	123.38	124.97	124.97	120.44	120.85	120.64	121.35	17818	21.62	503	13382	75.10
SBIETFIT	EQ	22-Oct-2024	444.66	444.66	448.96	440.00	441.60	441.36	442.84	3343	14.80	202	2586	77.36
SBIETFPB	EQ	22-Oct-2024	260.28	260.29	262.86	257.72	258.46	257.94	259.40	7964	20.66	158	6389	80.22
SBIETFQLTY	EQ	22-Oct-2024	237.37	243.31	243.31	233.10	234.00	233.41	235.95	760610	1794.65	393	760284	99.96
SBILIFE	EQ	22-Oct-2024	1711.85	1701.00	1726.95	1672.90	1701.00	1698.15	1703.62	1290296	21981.77	102083	521210	40.39
SBIN	EQ	22-Oct-2024	813.95	814.00	816.85	787.50	789.75	790.40	799.45	16645356	133071.44	344400	6987304	41.98
SBINEQWETF	EQ	22-Oct-2024	31.78	31.80	31.98	31.20	31.55	31.26	31.40	31393	9.86	535	30692	97.77
SBISILVER	EQ	22-Oct-2024	96.58	97.87	97.87	96.43	96.55	96.82	96.80	742825	719.07	1256	693639	93.38
SCHAEFFLER	EQ	22-Oct-2024	3950.50	3930.00	3968.70	3821.25	3855.00	3890.75	3874.94	85077	3296.68	18334	54428	63.97
SCHAND	EQ	22-Oct-2024	212.01	212.01	212.19	205.10	205.10	206.32	206.98	109715	227.09	3962	65687	59.87
SCHNEIDER	EQ	22-Oct-2024	801.60	802.00	802.00	756.60	766.00	764.90	772.24	282958	2185.11	23848	139430	49.28
SCI	EQ	22-Oct-2024	230.95	230.40	231.00	214.10	216.40	216.00	220.67	2489579	5493.73	32767	1106227	44.43
SCILAL	EQ	22-Oct-2024	64.71	64.80	65.20	61.00	61.80	61.32	62.30	1050040	654.17	7549	614050	58.48
SCPL	BE	22-Oct-2024	360.10	360.10	364.80	351.00	351.05	352.80	357.38	4634	16.56	161	-	-
SDBL	EQ	22-Oct-2024	103.78	104.00	104.50	100.00	101.00	100.33	101.60	768181	780.51	12027	432656	56.32
SDL26BEES	EQ	22-Oct-2024	125.00	125.01	125.49	124.55	124.73	124.73	125.09	4588	5.74	62	3374	73.54
SDREAMS	SM	22-Oct-2024	142.50	140.15	142.50	137.10	141.00	140.50	139.70	75000	104.77	71	57000	76.00
SEAMECLTD	EQ	22-Oct-2024	1380.65	1370.00	1397.60	1260.00	1336.00	1305.20	1327.97	33828	449.23	2802	22860	67.58
SECMARK	EQ	22-Oct-2024	115.28	119.40	120.00	104.50	104.50	107.47	113.60	13758	15.63	726	5578	40.54
SECURCRED	BE	22-Oct-2024	3.97	3.77	3.77	3.77	3.77	3.77	3.77	70310	2.65	254	-	-
SECURKLOUD	EQ	22-Oct-2024	37.32	37.55	38.42	33.58	34.20	34.52	35.02	47112	16.50	1103	27042	57.40
SEJALLTD	EQ	22-Oct-2024	519.00	544.95	544.95	494.00	512.85	506.35	519.93	31914	165.93	1101	22251	69.72
SELAN	EQ	22-Oct-2024	834.30	838.70	838.95	775.50	797.95	795.25	805.96	59155	476.77	4189	40869	69.09
SELMC	BE	22-Oct-2024	48.77	50.00	50.00	46.33	47.95	46.63	47.28	11251	5.32	182	-	-
SEMAC	BE	22-Oct-2024	403.30	403.30	410.00	396.10	396.55	398.80	400.17	1346	5.39	44	-	-
SENCO	EQ	22-Oct-2024	1356.15	1339.10	1359.65	1268.80	1283.95	1274.20	1296.36	383293	4968.86	41078	204816	53.44
SENSEXADD	EQ	22-Oct-2024	82.25	81.98	82.11	80.90	81.34	80.93	81.00	7664	6.21	39	7414	96.74
SENSEXETF	EQ	22-Oct-2024	82.00	82.23	82.52	80.13	81.27	80.81	81.26	30861	25.08	419	20044	64.95
SENSEXIETF	EQ	22-Oct-2024	914.76	919.22	919.97	904.49	907.00	905.45	909.89	7358	66.95	457	3516	47.78
SEPC	EQ	22-Oct-2024	26.89	26.75	27.17	25.00	25.36	25.11	25.74	19262546	4958.74	28914	8414448	43.68
SEQUENT	BE	22-Oct-2024	189.09	186.75	188.48	179.63	179.63	179.63	181.70	350510	636.86	7436	-	-
SERVICE	SM	22-Oct-2024	84.50	80.50	80.50	78.00	79.95	79.95	79.27	54000	42.81	24	50000	92.59
SERVOTECH	EQ	22-Oct-2024	176.37	173.00	178.00	167.55	167.80	167.93	169.99	1270664	2160.00	17325	676559	53.24
SESHAPAPER	EQ	22-Oct-2024	309.55	310.00	310.05	299.00	300.00	299.90	302.67	42454	128.49	1500	26734	62.97
SETCO	EQ	22-Oct-2024	10.47	10.07	10.40	9.94	9.94	9.94	9.98	260453	25.99	405	187465	71.98
SETF10GILT	EQ	22-Oct-2024	239.08	238.01	240.07	238.01	239.60	239.63	239.69	10682	25.60	58	9374	87.76
SETFGOLD	EQ	22-Oct-2024	67.73	67.99	68.00	67.60	67.63	67.66	67.70	1598348	1082.03	4438	1416979	88.65
SETFNIF50	EQ	22-Oct-2024	261.77	261.77	262.83	258.20	258.64	258.49	259.53	1021617	2651.45	8910	772445	75.61
SETFNIFBK	EQ	22-Oct-2024	528.11	532.00	533.21	521.05	521.05	521.98	526.77	100455	529.17	831	73067	72.74
SETFNN50	EQ	22-Oct-2024	775.09	777.49	779.30	755.51	763.99	761.43	763.66	51617	394.18	4450	41158	79.74
SETUINFRA	BZ	22-Oct-2024	0.96	0.98	1.00	0.91	0.91	0.91	0.96	132329	1.27	101	-	-
SEYAIND	BE	22-Oct-2024	25.46	25.45	25.45	24.20	24.20	24.20	24.34	10350	2.52	33	-	-
SFL	EQ	22-Oct-2024	871.35	870.00	873.10	849.00	849.05	850.40	858.09	76232	654.14	9721	45234	59.34
SGBAPR28I	GB	22-Oct-2024	8415.00	8505.00	8510.00	8361.00	8494.82	8464.97	8449.55	80	6.76	34	52	65.00
SGBAUG27	GB	22-Oct-2024	8625.00	8625.00	8625.00	8425.00	8570.00	8570.00	8520.25	87	7.41	20	80	91.95
SGBAUG28V	GB	22-Oct-2024	8218.39	8220.00	8250.00	8201.01	8240.00	8233.12	8232.28	1507	124.06	172	1193	79.16
SGBAUG29V	GB	22-Oct-2024	8322.32	8450.00	8450.00	8251.01	8300.00	8280.57	8303.89	98	8.14	34	79	80.61
SGBAUG30	GB	22-Oct-2024	8515.00	8515.00	8663.00	8419.00	8584.00	8570.15	8538.88	64	5.46	30	46	71.88
SGBD29VIII	GB	22-Oct-2024	8281.27	8350.00	8400.00	8250.00	8252.10	8257.39	8293.73	109	9.04	27	74	67.89
SGBDC27VII	GB	22-Oct-2024	8056.82	8300.00	8300.00	8300.00	8300.00	8300.00	8300.00	2	0.17	1	2	100.00
SGBDE30III	GB	22-Oct-2024	8455.91	8324.00	8479.00	8324.00	8418.90	8421.94	8421.57	361	30.40	67	201	55.68
SGBDE31III	GB	22-Oct-2024	8580.61	8580.61	8610.00	8490.00	8490.00	8515.38	8534.61	1859	158.66	340	1340	72.08
SGBDEC25	GB	22-Oct-2024	8205.00	8205.00	8448.00	8205.00	8220.00	8220.00	8317.67	9	0.75	5	9	100.00
SGBDEC2513	GB	22-Oct-2024	8100.00	8449.00	8449.00	8449.00	8449.00	8449.00	8449.00	3	0.25	1	3	100.00
SGBFEB29XI	GB	22-Oct-2024	8200.50	8200.00	8330.00	8175.00	8181.00	8181.00	8233.67	21	1.73	10	17	80.95
SGBFEB32IV	GB	22-Oct-2024	8638.43	8675.00	8675.00	8426.00	8600.00	8568.19	8614.68	987	85.03	236	816	82.67
SGBJ28VIII	GB	22-Oct-2024	8100.00	8100.00	8250.00	8025.00	8025.00	8025.00	8119.91	11	0.89	5	8	72.73
SGBJAN26	GB	22-Oct-2024	8000.21	8120.00	8120.00	8010.00	8010.00	8010.00	8095.38	39	3.16	11	39	100.00
SGBJAN29IX	GB	22-Oct-2024	8183.30	8200.00	8250.00	8200.00	8218.00	8218.00	8235.37	238	19.60	30	208	87.39
SGBJAN29X	GB	22-Oct-2024	8157.40	8399.00	8399.00	8200.00	8210.10	8210.10	8210.80	105	8.62	11	86	81.90
SGBJAN30IX	GB	22-Oct-2024	8343.91	8241.01	8343.90	8215.08	8240.00	8249.97	8276.36	47	3.89	21	39	82.98
SGBJU29III	GB	22-Oct-2024	8260.00	8250.00	8390.00	8170.00	8390.00	8390.00	8323.61	320	26.64	61	267	83.44
SGBJUL25	GB	22-Oct-2024	8037.16	8080.00	8180.00	7980.00	7980.00	8005.71	8073.75	144	11.63	22	144	100.00
SGBJUL27	GB	22-Oct-2024	8100.55	8100.55	8100.55	8100.00	8100.00	8100.00	8100.09	6	0.49	4	6	100.00
SGBJUL28IV	GB	22-Oct-2024	8198.60	8192.00	8217.10	8128.00	8190.02	8195.23	8171.05	347	28.35	31	258	74.35
SGBJUL29IV	GB	22-Oct-2024	8203.00	8210.00	8259.00	8203.00	8203.00	8218.32	8220.09	131	10.77	31	122	93.13
SGBJUN27	GB	22-Oct-2024	7950.01	8050.00	8100.00	8050.00	8100.00	8100.00	8075.00	8	0.65	2	4	50.00
SGBJUN28	GB	22-Oct-2024	8162.96	8105.55	8245.00	8081.00	8245.00	8220.46	8202.99	283	23.21	47	221	78.09
SGBJUN29II	GB	22-Oct-2024	8269.53	8280.00	8280.00	8111.01	8200.00	8191.16	8213.82	367	30.14	73	310	84.47
SGBJUN30	GB	22-Oct-2024	8334.26	8350.00	8450.00	8350.00	8356.08	8396.00	8392.71	57	4.78	26	37	64.91
SGBJUN31I	GB	22-Oct-2024	8466.74	8466.74	8499.98	8433.50	8457.99	8452.86	8454.87	1452	122.76	202	1030	70.94
SGBMAR25	GB	22-Oct-2024	8065.00	8070.00	8070.00	8000.00	8009.99	8001.00	8054.08	168	13.53	30	166	98.81
SGBMAR28X	GB	22-Oct-2024	8144.23	8158.99	8190.00	8158.99	8190.00	8189.28	8173.37	104	8.50	17	71	68.27
SGBMAR30X	GB	22-Oct-2024	8325.00	8487.20	8487.20	8155.00	8261.01	8262.14	8276.03	203	16.80	55	117	57.64
SGBMAR31IV	GB	22-Oct-2024	8399.99	8401.00	8518.00	8401.00	8410.00	8432.62	8482.31	269	22.82	47	206	76.58
SGBMAY25	GB	22-Oct-2024	8050.00	8040.00	8040.00	8000.00	8000.00	8000.00	8030.34	102	8.19	20	102	100.00
SGBMAY26	GB	22-Oct-2024	8070.00	8070.00	8090.00	8070.00	8080.02	8080.02	8077.36	34	2.75	12	34	100.00
SGBMAY28	GB	22-Oct-2024	8197.76	8197.76	8218.89	8197.76	8218.00	8217.75	8214.05	91	7.47	23	91	100.00
SGBMAY29I	GB	22-Oct-2024	8201.07	8201.00	8235.00	8201.00	8230.00	8221.41	8219.58	454	37.32	70	439	96.70
SGBMR29XII	GB	22-Oct-2024	8151.48	8220.00	8222.00	8165.00	8181.00	8185.52	8191.91	243	19.91	75	177	72.84
SGBN28VIII	GB	22-Oct-2024	8240.70	8200.00	8300.00	8200.00	8289.00	8285.50	8241.92	103	8.49	35	82	79.61
SGBNOV24	GB	22-Oct-2024	7900.49	7925.00	7925.00	7800.10	7885.00	7884.25	7877.00	107	8.43	26	86	80.37
SGBNOV258	GB	22-Oct-2024	7950.21	7960.00	7960.00	7960.00	7960.00	7960.00	7960.00	10	0.80	1	10	100.00
SGBNOV26	GB	22-Oct-2024	8050.13	8080.00	8130.00	8050.00	8130.00	8130.00	8065.42	273	22.02	16	236	86.45
SGBNV29VII	GB	22-Oct-2024	8260.15	8201.00	8305.85	8201.00	8305.85	8282.30	8267.30	205	16.95	54	131	63.90
SGBOC28VII	GB	22-Oct-2024	8158.60	8158.60	8225.00	8158.50	8210.00	8207.50	8207.81	706	57.95	64	684	96.88
SGBOCT25	GB	22-Oct-2024	8060.00	8050.00	8100.00	8020.00	8100.00	8100.00	8027.86	103	8.27	16	103	100.00
SGBOCT25IV	GB	22-Oct-2024	8100.00	8080.00	8080.00	8045.00	8045.00	8045.00	8062.50	2	0.16	2	2	100.00
SGBOCT25V	GB	22-Oct-2024	7805.21	8199.99	8199.99	8199.99	8199.99	8199.99	8199.99	1	0.08	1	1	100.00
SGBOCT26	GB	22-Oct-2024	8055.00	8070.00	8080.00	8001.01	8043.30	8043.30	8044.59	82	6.60	8	63	76.83
SGBOCT27	GB	22-Oct-2024	8072.21	8095.85	8200.00	8095.85	8180.00	8180.00	8176.85	14	1.14	4	14	100.00
SGBOCT27VI	GB	22-Oct-2024	8145.35	8250.00	8250.00	8225.00	8225.00	8225.00	8232.14	7	0.58	3	7	100.00
SGBSEP27	GB	22-Oct-2024	8000.00	8200.00	8200.00	8200.00	8200.00	8200.00	8200.00	1	0.08	1	1	100.00
SGBSEP28VI	GB	22-Oct-2024	8167.57	8170.00	8250.00	8170.00	8240.00	8240.00	8196.29	728	59.67	41	723	99.31
SGBSEP29VI	GB	22-Oct-2024	8194.31	8269.00	8295.00	8200.00	8210.00	8214.34	8226.39	213	17.52	69	150	70.42
SGBSEP31II	GB	22-Oct-2024	8510.55	8510.55	8560.90	8330.15	8375.00	8392.03	8440.04	2751	232.19	368	1862	67.68
SGIL	EQ	22-Oct-2024	380.05	380.00	380.40	355.45	370.15	366.25	365.37	55918	204.31	4179	30576	54.68
SGL	BE	22-Oct-2024	17.99	17.65	17.65	17.09	17.32	17.11	17.14	21633	3.71	81	-	-
SHAH	BE	22-Oct-2024	5.16	4.95	5.14	4.90	4.90	4.90	4.91	702735	34.51	1045	-	-
SHAHALLOYS	BE	22-Oct-2024	75.12	74.00	74.85	71.36	71.36	71.52	71.64	13638	9.77	129	-	-
SHAILY	EQ	22-Oct-2024	914.50	925.00	941.35	891.10	905.00	902.20	917.39	150189	1377.81	7728	88374	58.84
SHAKTIPUMP	BE	22-Oct-2024	4464.25	4499.90	4499.90	4241.05	4280.00	4289.95	4297.82	51655	2220.04	8237	-	-
SHALBY	EQ	22-Oct-2024	256.45	255.45	256.25	241.45	243.00	243.05	247.48	124750	308.73	3205	78599	63.01
SHALPAINTS	EQ	22-Oct-2024	124.36	122.80	123.90	113.10	117.30	114.73	117.08	231311	270.81	3788	150480	65.06
SHANKARA	EQ	22-Oct-2024	503.35	505.80	505.80	473.10	477.15	478.95	487.83	78647	383.66	4708	48199	61.29
SHANTHALA	SM	22-Oct-2024	51.50	49.10	49.85	46.00	49.85	49.85	48.27	9600	4.63	8	6000	62.50
SHANTI	EQ	22-Oct-2024	16.85	16.53	17.38	16.53	16.54	16.66	16.90	16247	2.75	157	8382	51.59
SHANTIGEAR	EQ	22-Oct-2024	595.25	598.25	623.00	585.05	590.00	592.75	597.04	202557	1209.35	8108	33195	16.39
SHARDACROP	EQ	22-Oct-2024	594.25	594.25	610.00	568.20	584.45	579.20	592.22	273114	1617.44	14628	93729	34.32
SHARDAMOTR	EQ	22-Oct-2024	2144.50	2140.15	2144.60	2060.80	2096.00	2120.05	2116.04	36077	763.40	4897	23794	65.95
SHAREINDIA	EQ	22-Oct-2024	311.45	306.45	309.65	295.25	297.95	297.85	302.06	479503	1448.41	17157	231173	48.21
SHARIABEES	EQ	22-Oct-2024	567.10	567.11	572.46	558.40	560.50	560.85	564.29	5174	29.20	606	3951	76.36
SHEETAL	SM	22-Oct-2024	62.90	62.80	62.80	62.00	62.50	62.50	62.43	6000	3.75	3	4000	66.67
SHEKHAWATI	BE	22-Oct-2024	48.04	48.04	48.04	47.07	47.07	47.07	47.63	12893	6.14	118	-	-
SHEMAROO	EQ	22-Oct-2024	167.11	168.70	169.19	156.67	161.89	159.28	163.07	77385	126.20	2140	38792	50.13
SHERA	SM	22-Oct-2024	220.85	222.95	222.95	206.10	208.00	208.00	213.23	140000	298.53	131	108000	77.14
SHIGAN	SM	22-Oct-2024	125.00	121.00	123.00	120.00	123.00	122.90	121.98	15000	18.30	10	15000	100.00
SHILPAMED	EQ	22-Oct-2024	830.85	830.70	832.95	789.90	804.00	794.80	806.37	246007	1983.73	19189	139994	56.91
SHIVALIK	EQ	22-Oct-2024	549.60	552.50	552.50	530.45	534.00	535.15	538.73	16208	87.32	2280	9569	59.04
SHIVAMAUTO	BE	22-Oct-2024	43.13	43.60	43.60	40.97	40.97	40.97	41.21	90789	37.42	362	-	-
SHIVAMILLS	EQ	22-Oct-2024	94.04	94.38	94.99	90.00	90.75	90.68	92.11	19370	17.84	729	6828	35.25
SHIVATEX	EQ	22-Oct-2024	237.77	231.40	236.94	228.81	234.10	234.28	233.89	37684	88.14	670	28241	74.94
SHK	EQ	22-Oct-2024	306.75	306.45	309.55	288.00	291.00	290.40	293.58	796736	2339.04	34158	460223	57.76
SHOPERSTOP	EQ	22-Oct-2024	730.40	730.40	736.00	688.95	705.00	716.70	711.04	53202	378.29	4652	21433	40.29
SHRADHA	BE	22-Oct-2024	167.06	170.40	170.40	163.71	163.71	163.71	168.63	19910	33.57	57	-	-
SHREDIGCEM	EQ	22-Oct-2024	90.75	91.00	97.98	90.80	91.75	91.65	93.57	1676801	1568.98	21798	493761	29.45
SHREECEM	EQ	22-Oct-2024	24297.75	24220.00	24848.00	24220.00	24600.00	24434.40	24512.80	59982	14703.27	19342	24757	41.27
SHREEKARNI	SM	22-Oct-2024	688.75	688.75	688.75	670.00	670.00	670.00	687.20	7800	53.60	5	7800	100.00
SHREEOSFM	SM	22-Oct-2024	160.00	160.00	163.00	150.00	160.00	160.00	156.26	23000	35.94	23	16000	69.57
SHREEPUSHK	BE	22-Oct-2024	269.81	269.80	274.50	256.31	256.31	257.04	264.21	20542	54.27	307	-	-
SHREERAMA	BE	22-Oct-2024	28.77	29.00	29.00	27.33	27.33	27.33	27.59	95577	26.37	171	-	-
SHRENIK	BE	22-Oct-2024	0.74	0.76	0.77	0.72	0.75	0.75	0.75	1485373	11.21	1275	-	-
SHREYANIND	EQ	22-Oct-2024	250.65	253.25	253.25	235.25	239.25	241.20	245.50	11440	28.09	787	6475	56.60
SHREYAS	EQ	22-Oct-2024	366.85	366.85	378.50	352.50	353.05	355.85	364.49	92705	337.90	3543	56122	60.54
SHRIPISTON	EQ	22-Oct-2024	2107.95	2107.95	2119.35	2000.00	2010.00	2005.55	2049.16	73684	1509.90	13284	38154	51.78
SHRIRAMFIN	EQ	22-Oct-2024	3313.30	3313.30	3391.00	3240.00	3247.70	3254.50	3315.37	3938252	130567.69	196418	2493150	63.31
SHRIRAMPPS	EQ	22-Oct-2024	113.11	113.11	114.00	104.96	106.00	105.85	109.29	2407348	2630.93	24823	1228969	51.05
SHRITECH	SM	22-Oct-2024	62.70	62.70	62.70	61.10	61.10	61.10	61.68	6000	3.70	3	6000	100.00
SHUBHLAXMI	ST	22-Oct-2024	29.15	29.15	29.15	28.00	28.00	28.00	28.19	7000	1.97	7	6000	85.71
SHUBHSHREE	ST	22-Oct-2024	235.00	229.00	231.10	225.15	225.50	225.50	227.41	8400	19.10	7	8400	100.00
SHYAMCENT	EQ	22-Oct-2024	17.63	17.90	17.90	16.90	17.08	17.02	17.17	314619	54.00	1386	220787	70.18
SHYAMMETL	EQ	22-Oct-2024	879.70	875.20	878.95	811.30	823.45	821.00	839.13	801132	6722.56	40651	422886	52.79
SHYAMTEL	EQ	22-Oct-2024	15.04	15.50	15.79	15.50	15.79	15.79	15.78	1887	0.30	13	1887	100.00
SIDDHIKA	SM	22-Oct-2024	140.30	140.00	140.00	133.80	133.80	133.80	137.93	3000	4.14	3	3000	100.00
SIEMENS	EQ	22-Oct-2024	7481.60	7481.60	7481.60	7210.85	7259.75	7238.70	7343.41	464524	34111.91	66618	135992	29.28
SIGACHI	EQ	22-Oct-2024	49.12	49.46	49.47	45.98	46.78	46.27	47.13	2054470	968.36	17613	1115221	54.28
SIGIND	EQ	22-Oct-2024	71.49	72.85	72.85	67.30	68.30	67.97	69.96	47168	33.00	1116	27968	59.29
SIGMA	EQ	22-Oct-2024	367.35	361.10	369.10	356.55	359.20	358.75	361.26	5516	19.93	749	3629	65.79
SIGNATURE	EQ	22-Oct-2024	1483.05	1480.00	1490.10	1411.00	1435.30	1431.35	1445.26	408570	5904.92	16641	122683	30.03
SIGNORIA	SM	22-Oct-2024	127.05	128.00	128.00	127.05	127.05	127.35	127.37	6000	7.64	3	6000	100.00
SIGNPOST	EQ	22-Oct-2024	230.65	228.25	232.75	223.00	224.90	224.25	225.79	51313	115.86	1648	32536	63.41
SIKKO	EQ	22-Oct-2024	95.65	95.00	96.51	90.41	94.51	95.05	94.07	48096	45.24	975	23234	48.31
SIL	BE	22-Oct-2024	27.37	27.37	27.55	26.00	26.40	26.17	26.56	38030	10.10	215	-	-
SILGO	EQ	22-Oct-2024	49.91	50.00	50.74	44.34	45.35	45.01	47.11	593568	279.62	7237	278090	46.85
SILINV	EQ	22-Oct-2024	877.10	910.00	910.00	789.40	789.40	789.55	815.40	337118	2748.85	6294	103325	30.65
SILKFLEX	ST	22-Oct-2024	83.45	81.00	81.00	79.30	79.30	79.30	79.64	14000	11.15	5	14000	100.00
SILLYMONKS	EQ	22-Oct-2024	23.08	23.10	23.88	21.93	22.24	21.95	22.27	13406	2.99	84	10934	81.56
SILVER	EQ	22-Oct-2024	98.21	99.57	99.57	98.02	98.55	98.60	98.52	236570	233.08	1384	188120	79.52
SILVER1	EQ	22-Oct-2024	95.70	95.70	96.48	95.56	95.76	96.13	96.07	114164	109.68	463	83957	73.54
SILVERADD	EQ	22-Oct-2024	94.99	95.67	95.87	94.71	95.00	95.10	95.20	43865	41.76	271	26355	60.08
SILVERBEES	EQ	22-Oct-2024	94.64	94.84	95.15	94.33	94.84	94.88	94.85	10902584	10341.22	21803	6931849	63.58
SILVERETF	EQ	22-Oct-2024	95.73	96.38	96.48	95.50	95.99	96.08	96.04	483517	464.38	1565	377136	78.00
SILVERIETF	EQ	22-Oct-2024	98.42	98.44	98.80	98.01	98.44	98.47	98.48	892214	878.64	3468	701045	78.57
SILVERTUC	EQ	22-Oct-2024	717.95	719.80	722.25	700.00	701.00	709.00	715.59	20365	145.73	905	4240	20.82
SILVRETF	EQ	22-Oct-2024	96.29	96.98	96.98	96.06	96.30	96.31	96.21	34302	33.00	222	25026	72.96
SIMBHALS	BE	22-Oct-2024	23.01	23.01	23.11	21.85	21.85	21.86	22.41	30271	6.78	188	-	-
SIMPLEXINF	BE	22-Oct-2024	237.87	236.00	241.40	225.97	225.97	225.97	227.42	26015	59.16	163	-	-
SINCLAIR	EQ	22-Oct-2024	93.01	93.98	93.98	90.00	91.60	90.82	91.37	53414	48.81	1386	37552	70.30
SINDHUTRAD	EQ	22-Oct-2024	23.14	23.14	23.71	21.46	21.60	21.66	22.24	1110762	247.09	3448	670977	60.41
SINTERCOM	EQ	22-Oct-2024	156.95	157.51	157.51	151.16	154.00	153.54	154.55	38238	59.10	2558	25782	67.43
SIRCA	EQ	22-Oct-2024	321.85	322.65	322.65	306.00	309.00	307.75	310.61	221201	687.08	8504	101807	46.02
SIS	EQ	22-Oct-2024	399.70	395.75	399.90	391.10	392.50	392.60	394.61	29529	116.52	1670	19427	65.79
SITINET	BE	22-Oct-2024	0.93	0.92	0.92	0.91	0.91	0.91	0.91	985785	8.97	772	-	-
SIYSIL	EQ	22-Oct-2024	505.95	508.00	551.85	505.10	508.00	507.80	524.98	225854	1185.69	10136	58189	25.76
SJLOGISTIC	ST	22-Oct-2024	555.80	545.00	558.00	535.00	537.00	541.60	544.44	30000	163.33	55	29500	98.33
SJS	EQ	22-Oct-2024	1106.25	1095.20	1100.15	1010.50	1034.00	1023.00	1042.83	210570	2195.88	31072	106411	50.53
SJVN	EQ	22-Oct-2024	119.39	119.00	119.71	110.00	111.95	110.94	113.60	9842266	11180.88	99122	3948172	40.11
SKFINDIA	EQ	22-Oct-2024	5305.30	5275.00	5319.40	5165.00	5200.05	5195.30	5219.70	35294	1842.24	7550	21062	59.68
SKIPPER	EQ	22-Oct-2024	541.65	542.00	543.90	498.00	506.85	503.20	511.77	1018636	5213.11	24198	472435	46.38
SKIPPERPP	E1	22-Oct-2024	374.75	374.80	380.55	321.55	333.10	338.95	336.17	20671	69.49	451	16007	77.44
SKMEGGPROD	EQ	22-Oct-2024	251.30	250.90	251.80	240.00	241.50	241.40	245.12	69345	169.98	2450	45677	65.87
SKP	SM	22-Oct-2024	220.00	221.80	221.80	208.60	209.05	210.60	215.96	12500	27.00	17	10500	84.00
SKYGOLD	BE	22-Oct-2024	3326.20	3279.00	3480.00	3159.90	3475.00	3395.15	3275.96	112650	3690.37	5296	-	-
SLONE	SM	22-Oct-2024	157.90	165.00	165.75	154.55	162.90	162.90	163.84	46400	76.02	28	40000	86.21
SMALLCAP	EQ	22-Oct-2024	52.02	52.57	52.62	49.91	50.38	50.10	50.54	2313357	1169.13	15672	2011067	86.93
SMARTLINK	BE	22-Oct-2024	235.00	234.00	234.00	227.00	227.20	227.90	229.36	6497	14.90	63	-	-
SMCGLOBAL	EQ	22-Oct-2024	162.38	162.80	165.30	156.67	160.50	160.04	161.96	1297541	2101.45	14861	628693	48.45
SMLISUZU	EQ	22-Oct-2024	1806.30	1805.00	1816.45	1740.25	1750.00	1747.25	1770.77	16646	294.76	1938	10250	61.58
SMLT	EQ	22-Oct-2024	186.73	186.80	188.30	175.15	176.15	181.21	181.69	29921	54.36	1775	16983	56.76
SMSLIFE	BE	22-Oct-2024	1434.95	1433.00	1433.00	1363.20	1363.20	1363.20	1365.16	3455	47.17	78	-	-
SMSPHARMA	EQ	22-Oct-2024	308.80	310.65	310.65	287.00	297.50	290.35	296.28	400780	1187.42	8597	212043	52.91
SNOWMAN	EQ	22-Oct-2024	75.23	75.25	75.50	69.01	69.64	69.50	71.20	2099677	1495.07	16175	1076134	51.25
SOBHA	EQ	22-Oct-2024	1708.30	1709.95	1709.95	1643.00	1665.00	1668.65	1664.32	211781	3524.71	20117	100088	47.26
SOBHAPP	E1	22-Oct-2024	895.05	885.05	885.05	864.00	865.00	867.80	870.63	367	3.20	58	256	69.75
SOFTTECH	EQ	22-Oct-2024	350.20	344.95	355.90	335.00	335.00	341.80	346.41	5017	17.38	525	3264	65.06
SOLARA	EQ	22-Oct-2024	822.35	828.45	836.80	781.25	781.25	781.25	806.74	207252	1671.99	9061	141831	68.43
SOLARAPP	E1	22-Oct-2024	504.30	508.00	510.95	479.10	480.00	482.60	490.60	11959	58.67	585	10658	89.12
SOLARINDS	EQ	22-Oct-2024	11264.90	11333.95	11333.95	10610.00	10738.65	10803.80	10944.39	45244	4951.68	14745	20122	44.47
SOLEX	SM	22-Oct-2024	1407.70	1400.00	1418.95	1338.00	1345.00	1340.00	1362.20	22750	309.90	86	16000	70.33
SOMANYCERA	EQ	22-Oct-2024	693.65	698.70	698.70	680.00	682.80	681.65	684.25	13290	90.94	1885	7957	59.87
SOMATEX	EQ	22-Oct-2024	41.62	41.65	41.71	37.96	38.15	38.22	39.33	118881	46.76	1728	67039	56.39
SOMICONVEY	BE	22-Oct-2024	173.64	170.16	170.16	170.16	170.16	170.16	170.16	80	0.14	5	-	-
SONACOMS	EQ	22-Oct-2024	633.55	639.00	649.70	632.05	634.00	635.35	636.62	3989483	25397.89	67171	3212292	80.52
SONAMAC	SM	22-Oct-2024	168.65	164.70	169.90	161.20	161.45	161.90	164.21	27000	44.34	27	21000	77.78
SONAMLTD	BE	22-Oct-2024	79.75	81.34	81.34	81.34	81.34	81.34	81.34	355257	288.97	233	-	-
SONATSOFTW	EQ	22-Oct-2024	608.60	609.00	610.00	576.50	586.30	584.55	588.00	357773	2103.71	27016	153096	42.79
SOTL	EQ	22-Oct-2024	525.00	517.65	530.20	503.80	518.90	517.15	514.90	64523	332.23	8871	33758	52.32
SOUTHBANK	EQ	22-Oct-2024	24.92	24.92	24.94	23.60	23.84	23.71	24.18	17255357	4172.88	48429	7352330	42.61
SOUTHWEST	EQ	22-Oct-2024	120.89	120.08	120.08	114.84	115.00	114.86	116.03	68408	79.38	711	56029	81.90
SPAL	EQ	22-Oct-2024	861.75	870.00	906.10	841.00	899.00	873.30	860.66	20503	176.46	1846	10578	51.59
SPANDANA	EQ	22-Oct-2024	481.30	482.80	482.80	461.00	463.80	463.35	468.54	267382	1252.78	23774	116267	43.48
SPARC	EQ	22-Oct-2024	209.29	210.90	210.92	206.10	208.90	208.06	209.06	644648	1347.72	19781	383028	59.42
SPCENET	EQ	22-Oct-2024	25.28	25.30	25.58	22.00	23.35	23.68	24.19	3419890	827.29	3049	2311127	67.58
SPCL	SM	22-Oct-2024	225.15	225.20	232.60	210.00	218.90	217.45	218.41	57600	125.81	48	37200	64.58
SPECIALITY	EQ	22-Oct-2024	165.03	162.50	165.44	155.00	161.00	157.45	159.87	91728	146.64	2516	59583	64.96
SPECTRUM	SM	22-Oct-2024	1609.10	1650.00	1650.00	1540.00	1575.00	1575.00	1599.52	4375	69.98	27	2625	60.00
SPECTSTM	SM	22-Oct-2024	147.70	143.50	143.50	134.80	135.05	135.20	136.31	26400	35.99	33	18400	69.70
SPENCERS	EQ	22-Oct-2024	95.32	95.10	95.53	87.64	89.90	88.80	92.00	420094	386.47	4200	215770	51.36
SPIC	EQ	22-Oct-2024	79.84	79.78	79.94	75.36	75.95	75.84	77.27	662708	512.06	8549	287354	43.36
SPLIL	EQ	22-Oct-2024	56.70	57.50	57.50	55.55	56.02	55.70	56.00	10246	5.74	383	5920	57.78
SPLPETRO	EQ	22-Oct-2024	788.10	778.05	790.00	750.45	789.50	784.00	777.33	116280	903.88	6681	56132	48.27
SPMLINFRA	BE	22-Oct-2024	228.85	226.00	226.75	217.40	217.40	217.40	218.26	63303	138.16	256	-	-
SPORTKING	EQ	22-Oct-2024	113.60	112.05	113.79	105.00	106.51	105.74	108.15	265038	286.64	4441	159415	60.15
SPPPOLY	SM	22-Oct-2024	41.15	41.15	42.40	40.00	40.15	40.15	40.97	70000	28.68	35	34000	48.57
SRD	EQ	22-Oct-2024	100.88	100.21	102.30	96.00	97.46	98.70	99.76	239730	239.15	4669	150720	62.87
SREEL	EQ	22-Oct-2024	264.60	266.00	268.95	253.80	254.20	255.25	258.45	9709	25.09	941	5075	52.27
SRF	EQ	22-Oct-2024	2277.95	2258.80	2288.00	2146.50	2203.90	2178.10	2197.68	837878	18413.89	67754	263004	31.39
SRGHFL	EQ	22-Oct-2024	336.90	336.90	342.90	326.05	329.80	329.30	334.36	2416	8.08	267	748	30.96
SRHHYPOLTD	EQ	22-Oct-2024	780.00	781.30	800.00	704.05	739.00	725.35	758.04	225095	1706.32	10810	67024	29.78
SRIVASAVI	SM	22-Oct-2024	115.75	112.25	112.25	105.00	107.00	107.10	109.02	42000	45.79	30	33000	78.57
SRM	BE	22-Oct-2024	272.90	273.00	275.00	259.25	261.00	261.50	264.03	35059	92.57	415	-	-
SRPL	EQ	22-Oct-2024	1.78	1.84	1.86	1.83	1.86	1.86	1.86	2354428	43.75	1371	1902161	80.79
SSDL	EQ	22-Oct-2024	139.78	138.75	139.87	126.42	130.00	129.66	132.76	249014	330.60	7239	141067	56.65
SSEGL	ST	22-Oct-2024	373.50	366.15	366.15	354.85	354.85	354.90	355.85	80000	284.68	78	69000	86.25
SSFL	ST	22-Oct-2024	280.65	266.65	266.65	266.65	266.65	266.65	266.65	72500	193.32	23	42500	58.62
SSWL	EQ	22-Oct-2024	212.59	212.30	212.30	203.00	203.90	203.94	205.84	159854	329.05	7606	82030	51.32
STANLEY	EQ	22-Oct-2024	502.45	507.80	518.65	477.35	482.90	480.70	495.23	228372	1130.96	18104	85328	37.36
STAR	EQ	22-Oct-2024	1638.55	1635.10	1670.95	1525.90	1565.00	1553.75	1605.59	328792	5279.04	33788	164901	50.15
STARCEMENT	EQ	22-Oct-2024	207.81	205.90	212.00	195.77	197.96	198.37	202.31	340055	687.96	12257	147707	43.44
STARHEALTH	EQ	22-Oct-2024	542.55	543.80	555.55	539.00	545.20	546.15	546.48	885344	4838.22	37708	551721	62.32
STARPAPER	EQ	22-Oct-2024	209.44	210.45	211.07	198.80	200.50	199.78	202.62	42676	86.47	1701	25782	60.41
STARTECK	EQ	22-Oct-2024	268.70	279.00	282.00	270.70	271.50	272.60	273.67	4071	11.14	94	1745	42.86
STCINDIA	EQ	22-Oct-2024	156.26	156.25	158.00	147.16	149.00	149.15	150.88	57836	87.26	2184	26890	46.49
STEELCAS	EQ	22-Oct-2024	766.60	772.20	774.95	728.05	764.00	756.80	755.79	24250	183.28	3159	11302	46.61
STEELCITY	EQ	22-Oct-2024	93.35	95.50	107.00	92.66	94.50	95.84	102.22	798012	815.71	10629	193912	24.30
STEELXIND	EQ	22-Oct-2024	12.00	11.99	12.04	11.02	11.27	11.17	11.55	2983133	344.41	6296	1540725	51.65
STEL	BE	22-Oct-2024	576.45	605.25	605.25	548.05	550.00	556.25	591.54	12805	75.75	274	-	-
STERTOOLS	EQ	22-Oct-2024	531.75	534.80	539.05	496.15	505.00	503.45	514.51	141218	726.58	7591	68586	48.57
STLTECH	EQ	22-Oct-2024	120.63	120.63	121.35	114.56	115.60	115.38	117.35	1606940	1885.81	25408	770313	47.94
STOVEKRAFT	EQ	22-Oct-2024	860.65	856.50	879.65	843.10	843.55	850.15	861.86	128180	1104.73	10583	48496	37.83
STYLAMIND	EQ	22-Oct-2024	2307.25	2287.40	2325.95	2150.00	2175.00	2180.45	2208.16	106308	2347.45	14141	55122	51.85
STYLEBAAZA	EQ	22-Oct-2024	349.15	348.55	351.70	325.00	327.00	326.15	334.06	364258	1216.85	13629	187427	51.45
STYRENIX	EQ	22-Oct-2024	2501.30	2508.95	2510.05	2395.00	2456.00	2465.90	2444.88	52910	1293.58	14807	27012	51.05
SUBEXLTD	EQ	22-Oct-2024	23.96	24.40	24.40	22.80	23.08	23.03	23.44	5345438	1252.73	15512	1908572	35.70
SUBROS	EQ	22-Oct-2024	658.10	652.00	661.95	621.15	629.90	627.35	640.35	62780	402.01	7921	28204	44.93
SUDARSCHEM	EQ	22-Oct-2024	1011.80	1021.00	1024.45	952.00	969.65	961.15	983.77	422204	4153.50	35441	211692	50.14
SUKHJITS	EQ	22-Oct-2024	573.80	582.40	582.40	543.10	551.00	548.40	555.34	10201	56.65	1106	6013	58.95
SULA	EQ	22-Oct-2024	421.40	425.00	427.45	415.00	419.00	416.30	420.56	381248	1603.37	18114	205649	53.94
SUMICHEM	EQ	22-Oct-2024	527.35	527.20	528.95	500.00	503.00	502.25	510.99	341232	1743.65	26346	166028	48.66
SUMIT	BE	22-Oct-2024	136.81	136.70	136.70	129.96	129.96	129.96	130.50	41498	54.16	105	-	-
SUMMITSEC	EQ	22-Oct-2024	3141.25	3200.00	3244.80	2913.25	2964.90	2946.90	3053.55	50261	1534.74	10531	19365	38.53
SUNCLAY	EQ	22-Oct-2024	2251.00	2252.90	2269.90	2149.95	2240.00	2244.45	2200.41	29249	643.60	3599	14851	50.77
SUNDARAM	EQ	22-Oct-2024	2.73	2.74	2.76	2.61	2.64	2.65	2.70	1015975	27.44	929	758194	74.63
SUNDARMFIN	EQ	22-Oct-2024	5067.30	5049.95	5065.00	4919.50	4924.90	4952.35	4964.24	88620	4399.31	11896	66385	74.91
SUNDARMHLD	EQ	22-Oct-2024	356.60	358.15	358.15	335.20	340.00	337.40	342.80	193713	664.04	6311	105734	54.58
SUNDRMBRAK	BE	22-Oct-2024	866.80	869.95	869.95	824.00	824.00	824.40	837.18	1778	14.89	121	-	-
SUNDRMFAST	EQ	22-Oct-2024	1393.75	1390.00	1399.00	1376.70	1381.00	1382.25	1384.96	30342	420.23	5157	15634	51.53
SUNFLAG	EQ	22-Oct-2024	212.75	213.00	213.00	199.00	203.50	201.86	203.44	477385	971.20	6583	258191	54.08
SUNLITE	SM	22-Oct-2024	176.45	180.85	184.00	170.00	170.00	170.75	174.21	52800	91.99	42	42000	79.55
SUNPHARMA	EQ	22-Oct-2024	1897.00	1892.00	1906.00	1881.00	1889.80	1887.55	1891.19	1192915	22560.29	121969	891428	74.73
SUNREST	SM	22-Oct-2024	58.50	58.50	58.50	58.50	58.50	58.50	58.50	1600	0.94	1	1600	100.00
SUNTECK	EQ	22-Oct-2024	578.75	578.75	578.75	544.25	554.55	555.35	557.52	306135	1706.76	24512	116902	38.19
SUNTV	EQ	22-Oct-2024	754.95	755.50	757.25	745.00	752.95	749.60	749.96	463773	3478.09	19929	224518	48.41
SUPERHOUSE	EQ	22-Oct-2024	229.52	228.00	228.20	216.00	219.25	218.34	220.25	14658	32.28	673	8895	60.68
SUPERSPIN	BE	22-Oct-2024	9.65	9.65	9.99	9.40	9.50	9.62	9.67	39974	3.86	146	-	-
SUPRAJIT	EQ	22-Oct-2024	503.65	505.80	505.80	485.85	495.10	495.45	493.80	126483	624.58	14289	57649	45.58
SUPREMEENG	BE	22-Oct-2024	3.29	3.45	3.45	3.16	3.40	3.39	3.44	2385652	81.99	2038	-	-
SUPREMEIND	EQ	22-Oct-2024	4979.95	4979.95	5048.75	4405.00	4457.95	4485.90	4628.34	558667	25857.03	73479	199542	35.72
SUPREMEINF	BZ	22-Oct-2024	127.24	129.78	129.78	124.74	129.77	129.77	126.54	325936	412.45	173	-	-
SUPREMEPWR	ST	22-Oct-2024	229.00	229.00	236.00	219.80	223.00	223.25	226.04	55000	124.32	55	47000	85.45
SUPRIYA	EQ	22-Oct-2024	539.55	532.00	539.90	512.00	519.95	516.85	521.08	316957	1651.61	24353	196798	62.09
SURAJEST	EQ	22-Oct-2024	771.00	779.00	779.00	732.45	732.45	732.45	740.48	107259	794.23	2487	61751	57.57
SURAJLTD	BE	22-Oct-2024	455.00	450.00	450.00	445.90	445.90	445.90	448.36	25	0.11	2	-	-
SURANASOL	BE	22-Oct-2024	58.10	59.00	60.00	55.19	55.19	55.19	57.30	583940	334.58	3517	-	-
SURANAT&P	EQ	22-Oct-2024	22.25	22.90	22.90	21.13	21.13	21.13	21.47	173689	37.29	1365	116074	66.83
SURANI	SM	22-Oct-2024	270.90	269.00	278.20	252.90	253.80	254.65	260.88	9400	24.52	43	7800	82.98
SURYALAXMI	EQ	22-Oct-2024	87.34	85.60	86.74	81.30	82.22	82.18	83.96	16641	13.97	993	10019	60.21
SURYAROSNI	EQ	22-Oct-2024	652.30	652.15	655.75	620.00	628.10	627.40	633.77	316601	2006.54	29204	128411	40.56
SURYODAY	EQ	22-Oct-2024	165.45	165.10	166.99	154.70	158.97	155.81	158.59	612231	970.94	24958	358570	58.57
SUTLEJTEX	EQ	22-Oct-2024	61.42	62.00	62.00	56.15	57.19	57.37	58.94	230602	135.92	2384	122199	52.99
SUULD	BE	22-Oct-2024	4.58	4.51	4.57	4.35	4.40	4.35	4.38	143219	6.27	303	-	-
SUVEN	EQ	22-Oct-2024	123.17	123.70	123.76	113.00	114.31	114.37	117.41	591941	695.01	9033	330854	55.89
SUVENPHAR	EQ	22-Oct-2024	1276.80	1276.80	1289.30	1240.00	1244.40	1256.30	1256.14	813237	10215.41	26729	717397	88.21
SUVIDHAA	EQ	22-Oct-2024	5.13	5.15	5.24	4.65	4.96	4.88	5.00	311273	15.58	867	176090	56.57
SUYOG	EQ	22-Oct-2024	1686.70	1686.95	1699.00	1558.60	1604.00	1595.05	1613.74	38312	618.26	5978	22139	57.79
SUZLON	EQ	22-Oct-2024	70.63	70.59	71.30	67.50	68.50	68.56	68.85	67732028	46635.44	281410	35435846	52.32
SVLL	EQ	22-Oct-2024	293.10	305.95	305.95	280.15	295.35	283.55	285.78	14539	41.55	217	12077	83.07
SVPGLOB	EQ	22-Oct-2024	6.20	6.30	6.30	6.06	6.24	6.10	6.17	39157	2.41	246	24968	63.76
SWANENERGY	EQ	22-Oct-2024	520.65	522.90	522.90	483.20	492.00	486.45	497.27	1929361	9594.21	57951	1047385	54.29
SWARAJ	ST	22-Oct-2024	260.00	265.00	265.00	250.00	257.00	254.35	258.45	11000	28.43	10	11000	100.00
SWARAJENG	EQ	22-Oct-2024	2947.40	2995.00	3073.65	2920.00	2950.05	2933.10	2992.42	46148	1380.94	6366	14567	31.57
SWASTIK	SM	22-Oct-2024	60.80	60.80	60.80	58.50	59.20	59.20	59.37	14400	8.55	12	12000	83.33
SWELECTES	EQ	22-Oct-2024	1116.45	1114.00	1139.95	1074.55	1087.90	1083.05	1109.39	26308	291.86	4424	12959	49.26
SWSOLAR	EQ	22-Oct-2024	618.70	608.15	615.95	587.80	587.80	587.80	597.14	1634736	9761.65	28117	901921	55.17
SYLVANPLY	SM	22-Oct-2024	88.85	88.45	88.45	78.05	79.50	81.05	83.37	56000	46.69	28	28000	50.00
SYMPHONY	EQ	22-Oct-2024	1700.35	1700.10	1740.00	1622.25	1647.00	1634.55	1671.60	175382	2931.68	26232	85408	48.70
SYNCOMF	EQ	22-Oct-2024	19.94	19.93	19.93	19.00	19.10	19.05	19.29	3725095	718.70	13187	1908739	51.24
SYNGENE	EQ	22-Oct-2024	855.15	851.10	860.80	832.25	839.95	838.70	841.47	672863	5661.93	49465	361425	53.71
SYNOPTICS	SM	22-Oct-2024	117.45	111.65	111.65	111.55	111.55	111.55	111.60	1200	1.34	2	1200	100.00
SYRMA	EQ	22-Oct-2024	401.35	401.90	402.95	394.05	396.00	396.35	398.28	493822	1966.79	26874	218240	44.19
SYSTANGO	SM	22-Oct-2024	239.95	239.00	239.95	227.50	229.50	230.65	234.04	28000	65.53	68	23200	82.86
TAC	ST	22-Oct-2024	760.00	744.80	744.80	744.80	744.80	744.80	744.80	3600	26.81	3	3600	100.00
TAINWALCHM	EQ	22-Oct-2024	280.75	284.00	331.28	270.17	283.50	294.68	308.15	777219	2395.03	21753	136626	17.58
TAJGVK	EQ	22-Oct-2024	300.70	302.85	306.00	284.00	288.00	286.90	292.57	104221	304.92	3766	63662	61.08
TAKE	EQ	22-Oct-2024	17.98	18.00	18.24	17.05	17.30	17.16	17.49	264024	46.18	1219	176910	67.01
TALBROAUTO	EQ	22-Oct-2024	293.30	302.00	342.00	294.00	306.30	313.80	323.53	2581567	8352.20	45147	330863	12.82
TANLA	EQ	22-Oct-2024	808.70	810.00	814.50	765.30	770.00	770.05	782.78	629714	4929.29	45120	318345	50.55
TAPIFRUIT	SM	22-Oct-2024	112.95	107.30	112.50	107.30	112.50	112.50	109.10	2250	2.45	3	1500	66.67
TARACHAND	EQ	22-Oct-2024	361.60	368.75	368.85	332.95	336.55	337.15	345.11	49797	171.85	2172	35959	72.21
TARAPUR	BE	22-Oct-2024	28.49	29.05	29.05	29.05	29.05	29.05	29.05	43955	12.77	66	-	-
TARC	EQ	22-Oct-2024	246.10	246.10	246.45	233.80	233.80	233.80	238.94	433572	1035.99	4386	342499	78.99
TARIL	BE	22-Oct-2024	809.55	809.00	850.00	771.65	850.00	836.80	806.98	619414	4998.55	10694	-	-
TARMAT	EQ	22-Oct-2024	80.59	79.80	81.98	76.56	76.56	76.99	78.40	47094	36.92	1372	31864	67.66
TARSONS	EQ	22-Oct-2024	409.30	413.00	413.00	401.00	408.00	403.60	404.76	38310	155.06	3272	21200	55.34
TASTYBITE	EQ	22-Oct-2024	12837.30	12899.00	12899.00	12150.00	12280.00	12272.65	12434.71	5271	655.43	2319	2602	49.36
TATACHEM	EQ	22-Oct-2024	1189.00	1170.00	1181.50	1129.30	1145.00	1143.30	1158.85	6566552	76096.22	197796	1929004	29.38
TATACOMM	EQ	22-Oct-2024	1852.85	1854.95	1867.95	1793.15	1807.00	1799.20	1823.64	365598	6667.21	29820	161192	44.09
TATACONSUM	EQ	22-Oct-2024	1017.05	1023.30	1023.85	994.50	999.85	998.25	1003.77	2742491	27528.40	127208	1560263	56.89
TATAELXSI	EQ	22-Oct-2024	7409.20	7410.00	7435.00	7101.05	7148.00	7126.50	7234.02	121709	8804.45	26084	55975	45.99
TATAGOLD	EQ	22-Oct-2024	7.71	7.71	7.92	7.70	7.72	7.71	7.72	7609795	587.66	20029	6305937	82.87
TATAINVEST	EQ	22-Oct-2024	7046.20	7116.00	7170.20	6760.00	6790.00	6793.40	6929.69	107602	7456.48	18504	35094	32.61
TATAMOTORS	EQ	22-Oct-2024	903.30	905.00	906.10	875.25	881.50	879.50	886.02	13617490	120654.22	532014	6329961	46.48
TATAPOWER	EQ	22-Oct-2024	453.80	453.80	454.10	434.00	437.00	435.85	443.88	12887529	57204.70	193496	4916633	38.15
TATASTEEL	EQ	22-Oct-2024	155.03	154.90	154.90	150.10	150.90	150.39	151.88	39079846	59354.27	228867	18696813	47.84
TATATECH	EQ	22-Oct-2024	1052.75	1056.00	1063.80	1020.05	1023.00	1022.55	1036.57	1145278	11871.62	57736	598293	52.24
TATSILV	EQ	22-Oct-2024	9.56	9.56	9.66	9.00	9.63	9.60	9.58	1475061	141.34	3233	1083780	73.47
TATVA	EQ	22-Oct-2024	965.85	956.00	964.00	926.00	927.00	933.40	944.88	53877	509.07	6205	30145	55.95
TBI	ST	22-Oct-2024	190.00	193.95	193.95	181.00	185.00	185.00	184.14	19200	35.36	16	16800	87.50
TBOTEK	EQ	22-Oct-2024	1666.30	1679.80	1680.65	1600.00	1609.85	1607.10	1621.27	26698	432.85	4566	17982	67.35
TBZ	EQ	22-Oct-2024	297.80	298.00	298.05	272.00	277.95	275.05	280.66	893106	2506.62	17680	351570	39.36
TCI	EQ	22-Oct-2024	1042.50	1042.50	1042.50	999.05	1024.80	1007.85	1017.38	20199	205.50	3736	9996	49.49
TCIEXP	EQ	22-Oct-2024	1014.20	1015.00	1021.55	1000.20	1004.00	1011.50	1009.60	23345	235.69	2247	13147	56.32
TCIFINANCE	BE	22-Oct-2024	11.60	11.83	11.83	11.83	11.83	11.83	11.83	15542	1.84	83	-	-
TCL	SM	22-Oct-2024	165.00	164.00	165.00	153.50	158.55	156.00	158.29	50400	79.78	60	36800	73.02
TCLCONS	BE	22-Oct-2024	38.76	39.53	39.53	37.98	37.98	37.98	39.16	4839	1.89	23	-	-
TCPLPACK	EQ	22-Oct-2024	3380.95	3388.80	3388.80	3210.00	3290.00	3290.70	3270.07	7888	257.94	2085	3106	39.38
TCS	EQ	22-Oct-2024	4079.85	4066.00	4089.80	4006.35	4020.00	4015.50	4054.80	1928049	78178.59	178215	1341203	69.56
TDPOWERSYS	EQ	22-Oct-2024	410.55	412.05	416.55	395.25	402.75	400.60	402.57	386756	1556.95	27614	145620	37.65
TEAMLEASE	EQ	22-Oct-2024	2987.00	2986.15	2989.30	2900.00	2940.00	2934.20	2926.15	20790	608.35	4289	12458	59.92
TECH	EQ	22-Oct-2024	43.55	43.96	43.96	43.01	43.18	43.15	43.42	17534	7.61	226	10440	59.54
TECHERA	SM	22-Oct-2024	161.25	169.30	169.30	165.00	169.30	169.30	169.05	192000	324.58	109	147200	76.67
TECHIN	BZ	22-Oct-2024	42.04	39.93	42.99	39.93	40.00	40.27	40.23	13276	5.34	64	-	-
TECHLABS	SM	22-Oct-2024	672.20	658.00	669.00	638.60	638.60	638.60	651.44	33500	218.23	58	21500	64.18
TECHM	EQ	22-Oct-2024	1701.20	1703.40	1726.95	1691.45	1692.05	1696.55	1706.97	2484594	42411.26	129082	1220070	49.11
TECHNOE	EQ	22-Oct-2024	1649.80	1648.95	1666.60	1550.05	1573.00	1563.45	1585.18	181180	2872.02	17939	110538	61.01
TECILCHEM	BE	22-Oct-2024	24.30	24.30	24.30	24.00	24.00	24.00	24.01	1023	0.25	7	-	-
TEGA	EQ	22-Oct-2024	1815.70	1800.00	1811.70	1757.05	1781.00	1785.00	1798.25	179334	3224.87	5541	165579	92.33
TEJASNET	EQ	22-Oct-2024	1318.60	1329.85	1350.00	1258.70	1275.00	1269.55	1303.72	3777121	49243.06	161396	730020	19.33
TEMBO	BE	22-Oct-2024	499.35	489.40	489.40	489.40	489.40	489.40	489.40	12351	60.45	221	-	-
TERASOFT	EQ	22-Oct-2024	81.92	82.02	82.10	71.55	72.50	72.49	76.00	160986	122.35	2988	88168	54.77
TEXINFRA	EQ	22-Oct-2024	111.39	111.95	112.90	103.00	106.30	105.08	106.94	490415	524.47	6018	255119	52.02
TEXMOPIPES	EQ	22-Oct-2024	74.03	73.30	74.52	69.56	70.03	70.36	71.69	190144	136.31	1849	144729	76.12
TEXRAIL	EQ	22-Oct-2024	198.91	197.00	198.50	183.00	186.70	185.80	189.70	2812169	5334.61	62507	1262262	44.89
TFCILTD	EQ	22-Oct-2024	146.39	145.15	146.39	136.20	137.99	137.32	140.86	335250	472.24	4049	188799	56.32
TFL	BE	22-Oct-2024	32.93	32.93	32.93	31.28	31.40	31.39	31.48	18345	5.78	97	-	-
TGBHOTELS	EQ	22-Oct-2024	15.24	15.49	15.49	14.50	14.50	14.79	15.07	59150	8.91	239	36011	60.88
TGL	ST	22-Oct-2024	465.00	442.15	460.00	441.75	441.75	441.75	446.39	45600	203.55	38	39600	86.84
THANGAMAYL	EQ	22-Oct-2024	2318.00	2329.30	2373.95	2163.70	2206.00	2191.05	2238.59	84469	1890.91	10959	37311	44.17
THEINVEST	EQ	22-Oct-2024	212.05	215.00	222.65	201.44	204.00	204.48	216.11	82255	177.76	2880	40478	49.21
THEJO	EQ	22-Oct-2024	2268.25	2275.00	2275.00	2113.25	2163.00	2130.60	2165.69	20359	440.91	3208	12695	62.36
THEMISMED	EQ	22-Oct-2024	273.35	276.90	283.00	258.15	259.50	261.95	270.05	186316	503.15	4631	84704	45.46
THERMAX	EQ	22-Oct-2024	5149.35	5150.00	5150.00	5000.95	5085.50	5120.40	5079.48	39417	2002.18	11556	21122	53.59
THESL	SM	22-Oct-2024	43.85	40.15	41.50	40.00	40.05	40.20	40.39	48000	19.39	15	33000	68.75
THOMASCOOK	EQ	22-Oct-2024	189.91	190.88	195.99	182.75	185.00	184.04	186.53	1243874	2320.22	19640	645747	51.91
THOMASCOTT	EQ	22-Oct-2024	258.23	271.14	271.14	245.31	245.31	245.31	248.54	104543	259.83	870	48932	46.81
THYROCARE	EQ	22-Oct-2024	899.75	904.00	924.00	870.70	876.00	886.80	896.13	119874	1074.22	6713	71513	59.66
TI	EQ	22-Oct-2024	290.05	288.90	293.40	275.60	278.40	277.05	281.34	903451	2541.79	30463	381212	42.20
TIIL	EQ	22-Oct-2024	3081.30	3050.00	3109.95	2990.00	3021.20	3008.95	3035.22	15194	461.17	4145	8518	56.06
TIINDIA	EQ	22-Oct-2024	4387.45	4352.00	4522.00	4352.00	4476.00	4486.35	4474.14	655536	29329.63	64721	408612	62.33
TIJARIA	BE	22-Oct-2024	11.04	11.00	11.00	10.81	10.81	10.81	10.82	10362	1.12	21	-	-
TIL	BE	22-Oct-2024	356.30	358.40	359.70	338.50	343.80	343.90	341.55	11626	39.71	127	-	-
TIMESCAN	SM	22-Oct-2024	73.00	76.00	76.00	70.00	70.00	70.00	73.00	4000	2.92	2	4000	100.00
TIMESGTY	EQ	22-Oct-2024	130.35	132.08	133.94	125.00	130.30	127.09	130.39	17710	23.09	1435	5365	30.29
TIMETECHNO	EQ	22-Oct-2024	451.15	450.00	450.00	418.80	422.75	423.65	432.93	1331991	5766.60	55196	562330	42.22
TIMKEN	EQ	22-Oct-2024	3647.75	3640.00	3654.70	3470.00	3500.00	3489.65	3521.18	47703	1679.71	16065	28139	58.99
TIPSFILMS	EQ	22-Oct-2024	590.10	573.35	590.95	531.50	538.80	535.50	554.19	9114	50.51	1312	5008	54.95
TIPSMUSIC	EQ	22-Oct-2024	773.80	773.80	776.15	741.60	749.45	750.10	751.59	260477	1957.72	19730	146517	56.25
TIRUMALCHM	EQ	22-Oct-2024	301.60	302.00	302.85	284.25	290.00	289.90	294.19	418674	1231.72	18520	223548	53.39
TIRUPATIFL	BE	22-Oct-2024	36.79	38.62	38.62	38.62	38.62	38.62	38.62	429751	165.97	953	-	-
TITAGARH	EQ	22-Oct-2024	1139.30	1139.00	1173.00	1088.35	1095.00	1092.55	1138.94	4294001	48906.11	145945	910937	21.21
TITAN	EQ	22-Oct-2024	3363.25	3374.90	3421.50	3319.25	3330.00	3329.80	3352.35	882086	29570.62	80744	372992	42.29
TMB	EQ	22-Oct-2024	437.50	438.90	439.85	431.40	432.00	431.80	435.02	98329	427.75	8878	59276	60.28
TNIDETF	EQ	22-Oct-2024	95.44	95.44	96.47	93.41	94.59	93.62	94.32	65098	61.40	1580	53666	82.44
TNPETRO	EQ	22-Oct-2024	84.25	84.45	84.87	81.88	81.90	82.16	82.92	206783	171.46	3785	109736	53.07
TNPL	EQ	22-Oct-2024	192.13	193.99	193.99	180.55	182.10	182.01	185.50	245767	455.90	7796	157239	63.98
TNTELE	EQ	22-Oct-2024	9.50	9.45	9.62	9.23	9.56	9.36	9.36	10699	1.00	147	8294	77.52
TOKYOPLAST	EQ	22-Oct-2024	117.11	117.70	119.46	111.25	113.70	112.03	114.56	38957	44.63	1322	21006	53.92
TOLINS	EQ	22-Oct-2024	180.54	180.50	181.50	168.51	170.00	170.52	174.22	123286	214.79	7991	78924	64.02
TOP100CASE	EQ	22-Oct-2024	10.63	10.85	10.85	10.40	10.63	10.48	10.54	279529	29.45	1493	236384	84.57
TOP10ADD	EQ	22-Oct-2024	95.08	95.11	95.62	94.05	94.90	94.29	95.02	2361093	2243.45	643	2357171	99.83
TORNTPHARM	EQ	22-Oct-2024	3392.50	3390.05	3402.75	3328.65	3329.85	3339.65	3360.31	146815	4933.44	21199	73433	50.02
TORNTPOWER	EQ	22-Oct-2024	1967.05	1979.00	2037.00	1918.00	1940.00	1952.55	1983.15	2101262	41671.17	123129	789214	37.56
TOTAL	EQ	22-Oct-2024	83.09	83.41	84.99	78.93	80.00	79.94	81.55	15678	12.79	478	10148	64.73
TOUCHWOOD	EQ	22-Oct-2024	154.76	157.78	157.78	147.02	147.02	147.02	147.85	7324	10.83	91	7234	98.77
TPHQ	EQ	22-Oct-2024	1.39	1.40	1.40	1.32	1.32	1.32	1.34	2326465	31.07	1419	1426722	61.33
TPLPLASTEH	BE	22-Oct-2024	101.33	103.00	103.00	97.00	99.00	97.47	98.76	68196	67.35	920	-	-
TRACXN	EQ	22-Oct-2024	83.98	83.15	83.87	80.60	81.24	81.24	81.75	344738	281.83	4372	198640	57.62
TRANSTEEL	SM	22-Oct-2024	62.40	62.40	62.40	60.65	60.65	60.65	61.60	44000	27.11	18	38000	86.36
TREEHOUSE	BE	22-Oct-2024	19.92	19.49	20.00	18.92	18.92	18.92	19.18	36638	7.03	147	-	-
TREJHARA	BE	22-Oct-2024	250.40	242.00	246.95	237.90	237.90	237.90	239.19	26040	62.28	229	-	-
TREL	EQ	22-Oct-2024	39.99	40.55	40.55	37.51	37.90	38.01	38.73	443879	171.91	3875	234199	52.76
TRENT	EQ	22-Oct-2024	7606.55	7634.95	7666.50	7469.40	7517.50	7497.35	7528.04	610564	45963.53	82299	363137	59.48
TRF	EQ	22-Oct-2024	489.75	491.45	491.45	451.60	464.75	460.65	467.70	22021	102.99	1461	14224	64.59
TRIDENT	EQ	22-Oct-2024	33.96	34.00	34.16	33.00	33.19	33.10	33.39	4867897	1625.27	33644	2158032	44.33
TRIDHYA	SM	22-Oct-2024	41.70	41.90	42.10	39.10	40.00	40.00	41.00	93000	38.13	30	84000	90.32
TRIGYN	EQ	22-Oct-2024	120.48	120.48	120.99	112.10	115.44	113.97	116.24	107357	124.79	2599	62056	57.80
TRITURBINE	EQ	22-Oct-2024	765.35	763.55	774.00	727.20	736.05	733.60	747.55	599628	4482.51	47319	246580	41.12
TRIVENI	EQ	22-Oct-2024	410.70	408.00	410.70	388.65	394.85	394.30	399.07	444404	1773.49	23895	182469	41.06
TROM	SM	22-Oct-2024	230.65	223.00	228.80	212.15	212.15	213.65	222.69	50400	112.24	42	28800	57.14
TRU	BE	22-Oct-2024	27.31	27.31	27.99	25.94	25.94	26.05	26.27	241936	63.57	711	-	-
TRUST	SM	22-Oct-2024	200.70	197.00	202.00	193.05	195.05	195.05	197.13	49200	96.99	41	39600	80.49
TTKHLTCARE	EQ	22-Oct-2024	1625.50	1611.70	1659.95	1569.05	1569.05	1579.50	1593.89	9639	153.63	1262	5825	60.43
TTKPRESTIG	EQ	22-Oct-2024	877.65	873.00	879.95	849.05	860.00	854.10	861.30	27082	233.26	5147	12008	44.34
TTL	EQ	22-Oct-2024	125.30	127.00	131.69	116.36	122.00	120.61	126.23	276827	349.44	4775	98129	35.45
TTML	EQ	22-Oct-2024	77.57	78.00	78.47	72.25	73.58	73.06	75.06	6484810	4867.53	42009	1895069	29.22
TUNWAL	SM	22-Oct-2024	43.80	43.55	44.00	42.00	42.95	42.35	42.88	92000	39.45	46	80000	86.96
TVSELECT	BE	22-Oct-2024	384.75	385.45	385.45	365.55	365.55	365.55	370.19	9632	35.66	445	-	-
TVSHLTD	EQ	22-Oct-2024	14032.80	14400.00	14497.00	13059.70	13264.00	13228.10	13606.97	11534	1569.43	4496	4983	43.20
TVSMOTOR	EQ	22-Oct-2024	2737.70	2749.00	2749.00	2658.05	2670.00	2662.50	2699.07	453367	12236.70	33474	196939	43.44
TVSSCS	EQ	22-Oct-2024	182.74	182.85	185.11	175.71	177.85	176.62	178.92	1093111	1955.83	24064	572727	52.39
TVSSRICHAK	EQ	22-Oct-2024	4036.80	4021.70	4035.00	3740.00	3765.05	3783.90	3849.38	10012	385.40	2374	6424	64.16
TVTODAY	EQ	22-Oct-2024	217.64	219.39	220.50	208.05	212.88	210.02	214.00	174333	373.08	3957	95303	54.67
TVVISION	BE	22-Oct-2024	18.25	18.61	18.61	18.61	18.61	18.61	18.61	48654	9.05	63	-	-
UBL	EQ	22-Oct-2024	1967.35	1964.15	1967.05	1925.50	1945.00	1938.05	1941.89	187739	3645.69	17971	88252	47.01
UCAL	EQ	22-Oct-2024	176.30	176.33	178.51	160.13	163.05	161.98	165.49	73438	121.54	2237	46826	63.76
UCOBANK	EQ	22-Oct-2024	46.39	46.29	46.29	43.36	44.04	43.76	44.52	7825214	3484.08	35994	1899422	24.27
UDAICEMENT	EQ	22-Oct-2024	30.11	30.51	30.51	29.11	29.31	29.33	29.59	537552	159.04	2792	334730	62.27
UDS	EQ	22-Oct-2024	369.60	369.60	369.90	345.55	351.20	347.85	354.51	250327	887.42	8316	146960	58.71
UFLEX	EQ	22-Oct-2024	638.20	642.95	642.95	594.00	594.00	599.90	613.78	244634	1501.53	10250	156013	63.77
UFO	EQ	22-Oct-2024	117.24	118.05	120.24	107.11	109.50	108.71	112.76	487094	549.24	9069	235097	48.27
UGARSUGAR	EQ	22-Oct-2024	80.70	80.50	80.83	75.25	79.20	76.27	77.32	244577	189.10	2501	140499	57.45
UGROCAP	EQ	22-Oct-2024	247.45	248.35	251.40	239.00	239.00	241.40	244.77	280156	685.75	5549	134231	47.91
UJJIVANSFB	EQ	22-Oct-2024	38.48	38.43	38.49	36.51	36.91	36.71	37.39	14238980	5324.45	66277	7566748	53.14
ULTRACEMCO	EQ	22-Oct-2024	10869.30	10751.00	11080.80	10740.00	10803.40	10825.15	10886.01	793887	86422.65	120539	327884	41.30
UMA	SM	22-Oct-2024	33.50	33.00	33.75	31.50	32.50	32.50	32.63	36000	11.75	9	32000	88.89
UMAEXPORTS	BE	22-Oct-2024	102.45	103.50	103.50	97.70	97.70	98.16	98.91	24333	24.07	490	-	-
UMANGDAIRY	BE	22-Oct-2024	90.00	89.01	89.01	88.20	88.20	88.20	88.29	5420	4.79	36	-	-
UMESLTD	EQ	22-Oct-2024	6.56	6.50	6.58	6.23	6.23	6.23	6.31	30650	1.93	151	25650	83.69
UNICHEMLAB	EQ	22-Oct-2024	757.95	760.30	908.70	750.00	826.00	855.75	858.40	2551783	21904.51	80407	144476	5.66
UNIDT	EQ	22-Oct-2024	236.40	237.60	237.60	225.25	227.00	226.85	229.73	23729	54.51	1243	17459	73.58
UNIECOM	EQ	22-Oct-2024	201.53	200.90	203.00	194.40	197.00	195.47	197.60	1066125	2106.70	19634	439511	41.23
UNIENTER	EQ	22-Oct-2024	171.37	172.30	174.00	161.68	165.00	164.78	166.47	13064	21.75	670	6841	52.37
UNIHEALTH	SM	22-Oct-2024	156.00	155.00	157.95	153.90	154.00	154.10	154.51	22000	33.99	18	21000	95.45
UNIINFO	EQ	22-Oct-2024	38.01	37.27	38.79	35.36	35.36	35.97	36.79	26955	9.92	961	12011	44.56
UNILEX	SM	22-Oct-2024	76.20	73.50	74.00	73.00	73.50	73.50	73.64	11200	8.25	7	11200	100.00
UNIONBANK	EQ	22-Oct-2024	111.66	113.20	113.20	108.31	109.53	109.24	110.26	17168854	18929.76	85197	6304983	36.72
UNIPARTS	EQ	22-Oct-2024	456.05	456.05	457.50	442.60	446.00	447.30	448.22	44630	200.04	5077	25675	57.53
UNITDSPR	EQ	22-Oct-2024	1495.20	1493.70	1497.20	1468.75	1475.60	1473.00	1477.57	741250	10952.47	39951	422542	57.00
UNITECH	BZ	22-Oct-2024	10.39	10.26	10.49	9.87	9.87	9.87	10.10	6339586	640.52	4280	-	-
UNITEDPOLY	BE	22-Oct-2024	117.25	112.05	120.00	111.50	111.50	111.61	113.21	20535	23.25	76	-	-
UNITEDTEA	EQ	22-Oct-2024	461.20	474.00	487.45	425.10	441.40	438.10	469.33	22657	106.34	1613	10481	46.26
UNIVASTU	EQ	22-Oct-2024	262.95	268.00	276.09	249.80	249.80	251.79	268.75	332326	893.13	4605	85677	25.78
UNIVCABLES	EQ	22-Oct-2024	651.45	641.70	680.90	630.25	631.00	633.75	654.26	39508	258.49	3343	19702	49.87
UNIVPHOTO	EQ	22-Oct-2024	378.55	376.90	378.35	352.20	369.00	360.00	364.87	2243	8.18	374	1442	64.29
UNOMINDA	EQ	22-Oct-2024	940.20	941.00	944.95	912.50	929.70	923.65	924.32	689791	6375.88	53514	389818	56.51
UPL	EQ	22-Oct-2024	545.45	545.00	547.50	528.00	530.00	530.35	536.88	2074618	11138.18	51338	1054759	50.84
URAVI	BE	22-Oct-2024	468.20	477.00	477.00	467.00	467.00	467.00	469.28	1760	8.26	26	-	-
URBAN	ST	22-Oct-2024	430.45	418.00	451.95	408.95	451.95	426.60	422.60	26400	111.57	45	25600	96.97
URJA	EQ	22-Oct-2024	19.54	19.53	19.54	18.60	18.87	18.72	19.03	2246132	427.40	12034	1117411	49.75
USASEEDS	SM	22-Oct-2024	241.00	241.00	241.00	227.05	227.05	227.50	231.34	3600	8.33	12	3000	83.33
USHAMART	EQ	22-Oct-2024	419.35	418.00	418.00	390.00	394.00	394.00	404.07	1030914	4165.62	18417	374399	36.32
USK	BE	22-Oct-2024	55.66	55.46	56.26	52.87	52.87	53.12	53.81	113801	61.24	974	-	-
UTIAMC	EQ	22-Oct-2024	1275.45	1274.50	1284.25	1213.20	1239.95	1223.35	1244.94	252871	3148.09	31495	106299	42.04
UTIBANKETF	EQ	22-Oct-2024	53.14	53.67	53.68	52.50	52.65	52.59	52.73	176546	93.10	909	145546	82.44
UTINEXT50	EQ	22-Oct-2024	77.95	78.39	78.68	75.50	76.39	75.73	76.50	165334	126.48	3390	141442	85.55
UTINIFTETF	EQ	22-Oct-2024	269.49	271.49	271.50	265.64	266.37	266.09	267.14	440688	1177.27	1136	314111	71.28
UTISENSETF	EQ	22-Oct-2024	880.01	881.99	887.98	870.02	885.50	874.00	876.31	3056	26.78	162	1967	64.37
UTISXN50	EQ	22-Oct-2024	89.72	90.94	90.95	87.10	88.30	87.48	88.44	8077	7.14	350	7455	92.30
UTKARSHBNK	EQ	22-Oct-2024	42.01	42.00	42.17	39.63	40.12	39.95	40.84	3674286	1500.74	26157	1912500	52.05
UTSSAV	ST	22-Oct-2024	206.00	205.00	206.00	195.70	201.95	196.45	198.10	158400	313.79	80	141600	89.39
UTTAMSUGAR	EQ	22-Oct-2024	327.75	328.50	329.05	309.75	311.30	313.10	319.54	136255	435.39	4478	63781	46.81
UYFINCORP	EQ	22-Oct-2024	30.35	30.65	30.90	27.56	28.47	28.41	28.91	338579	97.90	4272	209054	61.74
V2RETAIL	BE	22-Oct-2024	1287.10	1268.00	1310.00	1222.75	1299.95	1287.70	1244.99	118910	1480.42	2840	-	-
VADILALIND	EQ	22-Oct-2024	3839.00	3862.65	3867.60	3652.80	3775.00	3682.60	3740.79	8008	299.56	2202	3548	44.31
VAIBHAVGBL	EQ	22-Oct-2024	285.75	285.90	288.65	274.95	278.00	276.90	279.36	459254	1282.96	20597	240016	52.26
VAISHALI	BE	22-Oct-2024	18.97	19.12	19.12	18.05	18.25	18.31	18.41	460888	84.85	1219	-	-
VAKRANGEE	EQ	22-Oct-2024	30.54	30.00	30.00	29.01	29.01	29.01	29.27	7876906	2305.35	7657	4060234	51.55
VAL30IETF	EQ	22-Oct-2024	13.79	14.14	14.14	13.18	13.30	13.22	13.40	208055	27.88	430	160496	77.14
VALIANTLAB	EQ	22-Oct-2024	112.51	113.92	113.92	108.00	108.01	109.19	110.41	69194	76.40	2013	26696	38.58
VALIANTORG	EQ	22-Oct-2024	419.30	423.50	423.50	399.90	409.95	403.85	405.94	57714	234.28	2987	30645	53.10
VARDHACRLC	EQ	22-Oct-2024	56.89	57.00	57.21	55.00	55.44	55.09	55.62	20418	11.36	478	14750	72.24
VARDMNPOLY	BE	22-Oct-2024	10.86	10.64	10.64	10.64	10.64	10.64	10.64	18179	1.93	51	-	-
VARROC	EQ	22-Oct-2024	559.35	555.00	556.45	528.75	530.30	530.70	535.79	282651	1514.42	16096	169569	59.99
VASCONEQ	EQ	22-Oct-2024	56.90	56.91	57.50	55.05	55.23	55.34	56.03	647354	362.71	3557	380331	58.75
VASWANI	BE	22-Oct-2024	53.94	53.93	53.93	51.24	51.24	51.24	51.90	32105	16.66	368	-	-
VBL	EQ	22-Oct-2024	578.45	584.20	598.70	566.70	593.65	594.55	584.92	11533313	67460.23	254035	4424291	38.36
VCL	BE	22-Oct-2024	0.83	0.83	0.84	0.78	0.78	0.78	0.80	293674	2.35	291	-	-
VDEAL	SM	22-Oct-2024	138.00	133.55	134.65	132.00	132.00	132.00	133.12	13200	17.57	11	13200	100.00
VEDL	EQ	22-Oct-2024	475.00	476.00	478.65	458.55	462.40	460.75	468.80	7805984	36594.49	110199	3193339	40.91
VEEDOL	EQ	22-Oct-2024	2001.20	1995.00	2028.00	1859.00	1899.00	1878.90	1912.46	34116	652.46	7186	20260	59.39
VEEKAYEM	ST	22-Oct-2024	317.80	301.95	301.95	301.95	301.95	301.95	301.95	500	1.51	1	500	100.00
VENKEYS	EQ	22-Oct-2024	1848.05	1843.50	1850.95	1685.20	1700.90	1716.75	1760.76	107259	1888.57	12462	67016	62.48
VENUSPIPES	EQ	22-Oct-2024	1815.10	1800.00	1803.50	1729.00	1729.00	1733.75	1752.09	91662	1606.00	16695	57595	62.83
VENUSREM	EQ	22-Oct-2024	344.95	345.40	346.40	323.10	323.10	327.05	335.88	26321	88.41	1347	16152	61.37
VERA	SM	22-Oct-2024	83.50	82.75	86.50	82.75	86.50	86.50	84.63	3000	2.54	2	3000	100.00
VERANDA	EQ	22-Oct-2024	279.80	282.65	283.70	265.85	273.90	273.00	274.90	219155	602.45	2374	149481	68.21
VERITAAS	SM	22-Oct-2024	138.60	138.60	138.60	136.60	136.60	136.60	137.60	2400	3.30	2	2400	100.00
VERTEXPLUS	SM	22-Oct-2024	123.50	129.65	129.65	128.50	128.50	128.50	129.08	1200	1.55	2	1200	100.00
VERTOZ	EQ	22-Oct-2024	18.86	17.91	18.38	17.91	17.91	17.91	18.02	8695354	1567.10	4834	4169231	47.95
VESUVIUS	EQ	22-Oct-2024	5768.35	5768.35	5795.80	5409.05	5526.60	5472.60	5577.29	23651	1319.08	6652	11644	49.23
VETO	BE	22-Oct-2024	136.82	136.80	137.60	129.97	130.00	130.25	131.12	55102	72.25	584	-	-
VGUARD	EQ	22-Oct-2024	428.55	428.00	428.00	410.80	416.00	415.95	416.81	385445	1606.56	28822	150178	38.96
VHL	EQ	22-Oct-2024	5303.90	5385.00	5479.00	4501.00	4600.00	4571.55	4874.44	33399	1628.01	6943	12866	38.52
VHLTD	BE	22-Oct-2024	131.98	138.48	138.48	128.00	128.00	129.40	129.83	14839	19.26	51	-	-
VIAZ	SM	22-Oct-2024	66.50	64.10	64.10	64.10	64.10	64.10	64.10	6000	3.85	3	6000	100.00
VIDHIING	EQ	22-Oct-2024	469.45	466.40	470.95	453.00	461.90	458.45	461.49	45990	212.24	2103	31706	68.94
VIESL	SM	22-Oct-2024	168.50	169.30	170.40	161.20	162.10	162.35	163.98	106400	174.47	118	81600	76.69
VIJAYA	EQ	22-Oct-2024	968.70	968.70	968.90	940.00	946.30	946.95	948.29	116900	1108.55	18245	54278	46.43
VIJIFIN	EQ	22-Oct-2024	2.82	2.81	2.96	2.76	2.92	2.90	2.92	763561	22.30	668	525457	68.82
VIKASECO	EQ	22-Oct-2024	3.35	3.35	3.38	3.21	3.26	3.23	3.26	5811913	189.74	5720	4171869	71.78
VIKASLIFE	EQ	22-Oct-2024	4.60	4.70	4.72	4.41	4.47	4.44	4.52	4930119	222.75	7252	2861662	58.04
VILAS	SM	22-Oct-2024	433.10	434.00	434.00	412.00	415.00	412.90	417.50	40000	167.00	36	31000	77.50
VILINBIO	SM	22-Oct-2024	22.50	19.90	24.40	19.90	24.40	24.40	22.15	8000	1.77	2	8000	100.00
VIMTALABS	EQ	22-Oct-2024	562.90	562.90	562.90	542.00	546.00	544.00	546.07	37918	207.06	2349	22809	60.15
VINATIORGA	EQ	22-Oct-2024	1946.55	1955.00	1980.00	1885.15	1960.25	1955.35	1934.18	44675	864.10	8472	22248	49.80
VINCOFE	EQ	22-Oct-2024	133.08	134.40	137.50	126.00	131.07	129.67	129.46	674550	873.28	7589	420178	62.29
VINDHYATEL	EQ	22-Oct-2024	2079.25	2099.00	2099.00	1980.00	1996.75	1993.15	2038.38	25227	514.22	3766	9941	39.41
VINEETLAB	EQ	22-Oct-2024	57.42	58.35	58.63	53.15	53.20	54.61	55.80	18040	10.07	388	13076	72.48
VINNY	BE	22-Oct-2024	2.07	1.99	2.02	1.96	1.96	1.96	1.97	3019918	59.49	1907	-	-
VINSYS	SM	22-Oct-2024	359.15	352.00	356.90	340.00	340.00	342.05	346.04	9000	31.14	18	8000	88.89
VINYAS	ST	22-Oct-2024	806.00	798.00	798.00	789.90	789.90	789.90	792.05	18800	148.91	29	18600	98.94
VINYLINDIA	EQ	22-Oct-2024	389.10	385.60	385.60	364.75	367.80	366.85	372.69	52645	196.20	2733	29334	55.72
VIPCLOTHNG	BE	22-Oct-2024	40.56	39.74	39.74	39.74	39.74	39.74	39.74	28445	11.30	69	-	-
VIPIND	EQ	22-Oct-2024	507.80	506.00	509.85	478.05	491.95	482.00	491.37	580084	2850.36	28899	237065	40.87
VIPULLTD	BE	22-Oct-2024	33.24	31.99	33.00	31.57	31.88	31.63	31.63	526138	166.41	765	-	-
VIRINCHI	EQ	22-Oct-2024	30.48	30.48	30.64	28.35	28.85	28.68	29.28	592302	173.43	3116	407388	68.78
VISAKAIND	EQ	22-Oct-2024	105.05	104.10	105.04	99.10	99.85	99.90	101.90	197000	200.75	2396	130624	66.31
VISHNU	EQ	22-Oct-2024	450.80	450.10	459.80	421.00	434.90	431.80	436.59	182589	797.16	5710	100022	54.78
VISHNUINFR	ST	22-Oct-2024	297.20	297.00	297.00	282.35	288.75	284.50	286.64	5000	14.33	10	5000	100.00
VISHWARAJ	EQ	22-Oct-2024	16.90	16.80	16.95	15.85	15.99	15.90	16.22	2268241	367.90	5896	1348193	59.44
VISHWAS	SM	22-Oct-2024	77.50	77.05	77.05	76.00	76.00	76.00	76.52	9600	7.35	6	9600	100.00
VITAL	SM	22-Oct-2024	74.00	74.85	74.85	72.00	73.35	72.60	73.15	22800	16.68	19	19200	84.21
VIVIANA	ST	22-Oct-2024	745.50	782.75	782.75	708.25	774.00	754.15	762.40	16500	125.80	33	16000	96.97
VIVIDHA	EQ	22-Oct-2024	1.02	1.04	1.04	0.98	0.99	0.98	1.01	654636	6.59	669	494662	75.56
VLEGOV	BE	22-Oct-2024	165.21	165.25	167.70	156.94	157.30	160.44	160.10	506556	811.02	1930	-	-
VLINFRA	ST	22-Oct-2024	62.90	59.75	61.00	59.75	59.75	59.75	59.93	48000	28.77	16	45000	93.75
VLSFINANCE	EQ	22-Oct-2024	412.20	415.95	417.80	393.00	395.00	395.30	400.76	83299	333.83	7437	44435	53.34
VMARCIND	ST	22-Oct-2024	387.00	402.90	406.35	390.00	390.00	391.35	402.15	21000	84.45	19	21000	100.00
VMART	EQ	22-Oct-2024	4301.65	4338.95	4475.90	4216.55	4276.80	4249.10	4354.49	32579	1418.65	8486	10268	31.52
VOLTAMP	EQ	22-Oct-2024	13269.05	13265.00	13312.95	12552.55	12600.00	12646.00	12856.54	13287	1708.25	6110	6656	50.09
VOLTAS	EQ	22-Oct-2024	1813.95	1820.00	1840.50	1789.60	1794.00	1794.65	1817.51	984280	17889.36	60959	472810	48.04
VPRPL	EQ	22-Oct-2024	312.80	314.05	318.65	295.00	297.85	297.65	303.01	3030765	9183.38	59129	946671	31.24
VR	ST	22-Oct-2024	331.80	316.00	316.00	315.25	315.25	315.25	315.50	4800	15.14	3	4800	100.00
VRAJ	EQ	22-Oct-2024	231.55	233.85	233.85	223.00	223.10	223.50	226.18	153950	348.21	3703	79386	51.57
VRLLOG	EQ	22-Oct-2024	572.20	573.00	573.00	545.25	548.00	548.20	555.00	47076	261.27	6919	28846	61.28
VSCL	SM	22-Oct-2024	49.40	48.50	48.50	48.00	48.00	48.00	48.25	6000	2.90	2	6000	100.00
VSSL	EQ	22-Oct-2024	266.05	267.35	271.75	259.25	263.00	264.45	264.58	162297	429.41	5400	113162	69.73
VSTIND	EQ	22-Oct-2024	365.05	364.95	364.95	347.10	347.70	348.40	353.29	308078	1088.40	17085	160843	52.21
VSTL	EQ	22-Oct-2024	259.60	257.05	259.60	241.60	247.00	245.10	250.04	33880	84.71	2402	17161	50.65
VSTTILLERS	EQ	22-Oct-2024	4574.60	4597.50	4640.00	4408.45	4408.55	4479.80	4497.60	11636	523.34	3430	6987	60.05
VTL	EQ	22-Oct-2024	457.20	457.75	457.75	436.80	441.90	441.30	445.49	164981	734.98	14016	79089	47.94
WABAG	EQ	22-Oct-2024	1710.00	1700.00	1705.20	1595.00	1611.00	1605.65	1631.04	863507	14084.14	67416	399162	46.23
WALCHANNAG	EQ	22-Oct-2024	295.35	295.00	298.35	283.75	288.50	286.25	289.46	374003	1082.59	8263	221864	59.32
WALPAR	SM	22-Oct-2024	51.10	51.90	51.90	51.90	51.90	51.90	51.90	2000	1.04	1	2000	100.00
WANBURY	BE	22-Oct-2024	243.30	242.00	242.00	231.15	233.00	231.60	232.53	46589	108.34	376	-	-
WCIL	EQ	22-Oct-2024	143.73	143.84	144.49	136.25	136.68	136.86	138.85	304219	422.41	9699	164398	54.04
WEALTH	BE	22-Oct-2024	1531.05	1531.05	1562.00	1454.50	1501.10	1543.95	1488.97	12121	180.48	1214	-	-
WEBELSOLAR	EQ	22-Oct-2024	1241.90	1241.90	1247.85	1179.80	1179.80	1179.80	1193.27	265120	3163.59	9173	128278	48.38
WEIZMANIND	EQ	22-Oct-2024	129.93	130.60	135.00	121.35	122.00	122.98	128.44	22290	28.63	801	11824	53.05
WEL	EQ	22-Oct-2024	1469.45	1491.95	1516.65	1453.00	1481.70	1502.50	1486.64	26153	388.80	2203	13432	51.36
WELCORP	EQ	22-Oct-2024	713.30	715.50	717.50	673.25	678.95	681.05	696.06	752198	5235.72	33979	458602	60.97
WELENT	EQ	22-Oct-2024	546.00	547.25	548.75	523.60	527.00	526.25	529.94	278785	1477.40	13554	153409	55.03
WELINV	EQ	22-Oct-2024	982.25	1054.70	1054.70	921.00	937.00	937.55	981.30	5816	57.07	478	3538	60.83
WELSPUNLIV	EQ	22-Oct-2024	160.15	160.15	160.98	149.40	154.05	154.02	153.43	3889483	5967.59	60195	1877073	48.26
WENDT	EQ	22-Oct-2024	15950.60	15705.00	15850.00	14800.15	15050.00	14965.55	15302.17	637	97.47	448	344	54.00
WESTLIFE	EQ	22-Oct-2024	878.95	878.95	880.90	831.05	845.00	840.10	846.98	28254	239.31	3533	12855	45.50
WEWIN	EQ	22-Oct-2024	71.98	73.15	73.15	68.57	69.25	70.93	70.81	27204	19.26	1228	19800	72.78
WHEELS	EQ	22-Oct-2024	770.05	771.80	771.80	722.35	722.55	725.35	739.34	31762	234.83	2539	21424	67.45
WHIRLPOOL	EQ	22-Oct-2024	2349.55	2330.80	2449.70	2330.80	2349.00	2348.65	2386.33	617678	14739.82	41585	410997	66.54
WILLAMAGOR	EQ	22-Oct-2024	37.40	37.76	37.99	35.50	36.00	35.90	36.54	13776	5.03	299	8799	63.87
WINDLAS	EQ	22-Oct-2024	1002.95	993.80	1002.95	943.00	944.25	948.85	967.26	46248	447.34	4286	32771	70.86
WINDMACHIN	EQ	22-Oct-2024	197.80	197.80	198.00	185.50	188.70	188.36	190.49	309713	589.96	4848	194567	62.82
WINNY	SM	22-Oct-2024	275.00	270.00	284.95	265.00	284.95	279.35	275.37	33000	90.87	26	17000	51.52
WINSOL	SM	22-Oct-2024	297.65	293.00	305.00	290.00	299.00	299.00	295.96	32000	94.71	18	22400	70.00
WINSOME	BE	22-Oct-2024	3.85	3.92	3.92	3.77	3.89	3.85	3.90	57851	2.26	88	-	-
WIPL	EQ	22-Oct-2024	191.90	191.94	191.94	187.50	191.25	189.04	189.60	931	1.77	67	576	61.87
WIPRO	EQ	22-Oct-2024	548.10	549.80	555.50	543.85	546.00	545.45	548.86	9239150	50710.43	135345	3946014	42.71
WOCKPHARMA	EQ	22-Oct-2024	1066.65	1070.00	1084.00	1013.50	1013.50	1019.70	1044.20	393336	4107.23	18936	226288	57.53
WOL3D	SM	22-Oct-2024	152.00	148.10	149.45	144.00	145.00	145.00	146.28	14000	20.48	14	14000	100.00
WOMANCART	ST	22-Oct-2024	319.90	308.05	308.05	303.90	303.90	303.90	305.98	3200	9.79	2	3200	100.00
WONDERLA	EQ	22-Oct-2024	878.35	875.00	878.65	847.70	856.65	855.40	859.10	73420	630.75	10234	36539	49.77
WORTH	EQ	22-Oct-2024	132.21	132.90	134.25	122.15	123.40	124.03	128.99	30409	39.23	1233	16004	52.63
WSI	EQ	22-Oct-2024	137.07	139.75	139.75	126.10	130.85	128.41	131.96	130090	171.66	3311	76690	58.95
WSTCSTPAPR	EQ	22-Oct-2024	590.40	582.25	590.95	561.40	564.70	563.55	570.63	198949	1135.27	16009	115440	58.02
WTICAB	SM	22-Oct-2024	261.00	257.00	257.00	236.00	244.00	243.40	242.39	98000	237.54	91	71000	72.45
XCHANGING	EQ	22-Oct-2024	112.97	111.85	112.90	109.00	111.00	109.58	110.44	202103	223.20	4130	107086	52.99
XELPMOC	BE	22-Oct-2024	151.49	159.06	159.06	145.05	146.40	147.83	156.98	74763	117.36	475	-	-
XPROINDIA	EQ	22-Oct-2024	1152.25	1140.00	1158.50	1105.05	1107.95	1113.70	1128.84	18019	203.41	1634	11881	65.94
XTGLOBAL	EQ	22-Oct-2024	44.06	46.00	46.00	42.00	42.20	42.38	43.22	63853	27.60	1593	38782	60.74
YAARI	EQ	22-Oct-2024	13.65	13.21	13.69	12.96	12.96	12.96	13.07	168763	22.06	345	101470	60.13
YASHO	EQ	22-Oct-2024	1896.45	1940.00	1940.00	1840.55	1854.90	1855.05	1886.91	11845	223.50	2842	6691	56.49
YASHOPTICS	SM	22-Oct-2024	88.00	88.00	88.00	83.55	87.00	87.00	85.93	33600	28.87	21	22400	66.67
YATHARTH	EQ	22-Oct-2024	619.35	616.00	620.55	582.95	590.10	589.80	597.57	386223	2307.95	31942	193868	50.20
YATRA	EQ	22-Oct-2024	119.69	120.91	120.91	112.80	114.00	115.38	115.56	220106	254.36	4390	123745	56.22
YCCL	SM	22-Oct-2024	21.10	21.10	21.10	20.20	20.20	20.20	20.66	15000	3.10	5	15000	100.00
YESBANK	EQ	22-Oct-2024	21.02	21.00	21.04	20.00	20.15	20.04	20.36	87606605	17838.58	120686	41618136	47.51
YUDIZ	SM	22-Oct-2024	65.25	63.50	63.50	62.00	62.00	62.00	62.44	10400	6.49	12	10400	100.00
YUKEN	EQ	22-Oct-2024	1194.20	1182.30	1190.00	1131.00	1145.00	1144.30	1152.43	7742	89.22	1283	4367	56.41
ZAGGLE	BE	22-Oct-2024	433.70	438.00	438.80	412.05	420.00	414.25	419.10	384487	1611.38	6607	-	-
ZEAL	SM	22-Oct-2024	170.00	165.10	169.50	160.00	161.00	162.30	162.18	22200	36.00	32	16200	72.97
ZEEL	EQ	22-Oct-2024	126.21	126.50	127.67	121.55	123.08	123.59	125.34	17585312	22041.39	88526	7135043	40.57
ZEELEARN	EQ	22-Oct-2024	9.86	9.51	9.60	9.36	9.36	9.36	9.38	968828	90.90	815	809970	83.60
ZEEMEDIA	BE	22-Oct-2024	21.87	21.95	21.95	20.77	20.77	20.77	20.92	915922	191.59	2378	-	-
ZENITHDRUG	ST	22-Oct-2024	107.40	105.00	105.00	102.05	102.05	102.05	102.31	65600	67.12	37	64000	97.56
ZENITHEXPO	BE	22-Oct-2024	341.00	341.00	347.80	341.00	345.80	345.80	341.77	333	1.14	19	-	-
ZENITHSTL	BE	22-Oct-2024	9.92	10.11	10.11	9.73	9.73	9.73	10.00	210458	21.06	159	-	-
ZENSARTECH	EQ	22-Oct-2024	682.10	683.05	684.75	649.20	659.00	656.05	660.18	631291	4167.65	57625	364778	57.78
ZENTEC	EQ	22-Oct-2024	1862.45	1894.00	1894.00	1751.00	1769.00	1756.95	1786.99	433824	7752.41	30851	239407	55.19
ZFCVINDIA	EQ	22-Oct-2024	13981.05	13981.05	14249.90	13866.35	14000.00	14102.35	14041.65	7979	1120.38	4092	3613	45.28
ZIMLAB	EQ	22-Oct-2024	109.80	110.00	110.06	105.00	105.90	105.53	107.50	137463	147.77	2200	91882	66.84
ZODIAC	BE	22-Oct-2024	572.25	560.00	572.00	543.65	544.30	546.55	552.52	14608	80.71	1616	-	-
ZODIACLOTH	EQ	22-Oct-2024	119.11	119.70	123.29	113.15	113.50	114.44	115.89	13083	15.16	408	8525	65.16
ZOMATO	EQ	22-Oct-2024	265.70	267.00	270.90	252.75	256.55	256.35	261.87	69963412	183211.01	387863	29043960	41.51
ZOTA	EQ	22-Oct-2024	610.80	613.50	614.50	576.00	584.00	593.35	604.09	34705	209.65	944	27185	78.33
ZTECH	ST	22-Oct-2024	430.00	418.00	418.00	408.50	408.50	408.50	408.83	81600	333.60	26	80400	98.53
ZUARI	EQ	22-Oct-2024	201.05	199.50	200.39	190.10	192.00	191.16	195.69	137411	268.89	3621	71718	52.19
ZUARIIND	EQ	22-Oct-2024	372.85	374.80	378.70	346.00	348.10	349.05	363.85	287654	1046.62	8224	114423	39.78
ZYDUSLIFE	EQ	22-Oct-2024	1005.70	1012.00	1013.05	983.95	991.45	988.20	992.18	1334114	13236.80	64017	808602	60.61
ZYDUSWELL	EQ	22-Oct-2024	1915.35	1915.30	1915.35	1801.10	1822.05	1816.70	1848.49	36990	683.75	8941	19849	53.66