nse-sec-bhavdata-full-2024-11-05.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	05-Nov-2024	111.00	113.00	113.00	112.74	112.74	112.74	112.82	154	0.17	3	154	100.00
20MICRONS	BE	05-Nov-2024	257.85	253.00	253.00	252.70	252.70	252.70	252.77	64776	163.73	796	-	-
21STCENMGM	BE	05-Nov-2024	114.71	117.00	117.00	115.24	117.00	116.73	116.87	14376	16.80	181	-	-
360ONE	EQ	05-Nov-2024	1037.70	1035.50	1049.30	1011.75	1032.95	1036.45	1026.69	560723	5756.88	34952	378149	67.44
3IINFOLTD	EQ	05-Nov-2024	27.66	27.66	28.15	27.41	28.08	27.83	27.89	429846	119.87	2271	228897	53.25
3MINDIA	EQ	05-Nov-2024	36085.10	35675.05	37133.75	35301.00	35350.00	35463.55	36346.22	6786	2466.45	3752	1448	21.34
3PLAND	BE	05-Nov-2024	41.57	42.20	43.62	41.57	42.49	42.27	42.53	10178	4.33	197	-	-
574GS2026	GS	05-Nov-2024	99.71	99.71	99.71	99.56	99.56	99.56	99.61	3	0.00	2	2	66.67
585GS2030	GS	05-Nov-2024	97.75	97.75	97.75	97.75	97.75	97.75	97.75	1	0.00	1	1	100.00
5PAISA	EQ	05-Nov-2024	506.90	507.85	509.40	497.90	504.90	504.05	503.18	42928	216.00	2885	19552	45.55
610GS2031	GS	05-Nov-2024	88.06	92.46	92.46	92.46	92.46	92.46	92.46	1	0.00	1	1	100.00
619GS2034	GS	05-Nov-2024	89.77	94.25	94.25	94.25	94.25	94.25	94.25	1	0.00	1	1	100.00
63MOONS	EQ	05-Nov-2024	581.80	579.05	601.80	572.20	587.50	589.70	588.36	571542	3362.74	13856	240744	42.12
654GS2032	GS	05-Nov-2024	100.16	100.40	100.50	100.00	100.00	100.00	100.32	28624	28.72	8	28523	99.65
664GS2035	GS	05-Nov-2024	101.15	101.15	101.15	101.15	101.15	101.15	101.15	1	0.00	1	1	100.00
667GS2035	GS	05-Nov-2024	101.00	101.30	101.30	101.30	101.30	101.30	101.30	1	0.00	1	1	100.00
676GS2061	GS	05-Nov-2024	98.80	101.50	101.50	98.62	101.50	101.50	98.63	2503	2.47	8	2503	100.00
679GS2034	GS	05-Nov-2024	100.70	100.70	100.70	100.22	100.22	100.22	100.22	200	0.20	3	200	100.00
68GS2060	GS	05-Nov-2024	101.40	98.00	98.00	98.00	98.00	98.00	98.00	200	0.20	1	200	100.00
695GS2061	GS	05-Nov-2024	102.00	102.45	102.45	102.45	102.45	102.45	102.45	1	0.00	1	1	100.00
697GR2034	GS	05-Nov-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	200	0.20	2	200	100.00
699GS2051	GS	05-Nov-2024	102.75	102.59	102.59	102.59	102.59	102.59	102.59	912	0.94	6	912	100.00
702GS2027	GS	05-Nov-2024	103.06	103.21	103.21	103.21	103.21	103.21	103.21	6740	6.96	3	6740	100.00
702GS2031	GS	05-Nov-2024	102.15	102.13	103.50	102.13	103.00	103.00	102.45	7705	7.89	7	7605	98.70
704GS2029	GS	05-Nov-2024	103.99	104.10	104.10	104.07	104.08	104.08	104.08	301	0.31	3	301	100.00
706GS2028	GS	05-Nov-2024	100.50	101.35	101.35	101.01	101.01	101.01	101.21	6102	6.18	6	6102	100.00
709GS2054	GS	05-Nov-2024	103.40	103.00	103.40	103.00	103.40	103.40	103.24	500	0.52	3	500	100.00
710GS2029	GS	05-Nov-2024	102.00	101.50	101.50	101.21	101.30	101.39	101.40	17200	17.44	10	16200	94.19
717GS2028	GS	05-Nov-2024	101.30	104.00	104.20	102.85	103.05	103.05	102.95	250599	258.00	24	250000	99.76
717GS2030	GS	05-Nov-2024	101.54	101.70	101.90	101.70	101.90	101.90	101.90	5018	5.11	5	5018	100.00
718GS2033	GS	05-Nov-2024	103.55	103.90	103.98	103.90	103.98	103.98	103.98	10001	10.40	4	10001	100.00
718GS2037	GS	05-Nov-2024	104.75	104.40	104.40	104.06	104.20	104.20	104.22	44000	45.86	29	44000	100.00
71GS2034	GS	05-Nov-2024	102.00	100.50	102.00	100.50	102.00	102.00	100.52	7098	7.13	2	7098	100.00
723GS2039	GS	05-Nov-2024	102.51	104.10	106.90	104.10	106.90	106.90	104.72	3335	3.49	2	3335	100.00
725GS2063	GS	05-Nov-2024	106.05	106.38	106.39	105.56	105.56	105.56	105.96	34101	36.13	35	34101	100.00
726GS2032	GS	05-Nov-2024	103.66	103.69	103.90	103.60	103.90	103.88	103.85	12001	12.46	9	12001	100.00
732GS2030	GS	05-Nov-2024	105.10	105.10	106.00	105.10	105.20	105.19	105.18	6218	6.54	6	6118	98.39
733GS2026	GS	05-Nov-2024	101.00	100.90	101.25	100.51	100.58	100.58	101.17	118170	119.55	14	112973	95.60
734GS2064	GS	05-Nov-2024	105.20	105.20	110.00	104.01	105.40	105.40	105.37	4351	4.58	9	4251	97.70
736GS2052	GS	05-Nov-2024	105.00	106.00	106.00	105.00	106.00	106.00	105.80	1002	1.06	3	1002	100.00
737GS2028	GS	05-Nov-2024	101.90	101.90	102.11	101.90	102.11	102.11	101.95	650	0.66	6	650	100.00
738GS2027	GS	05-Nov-2024	104.19	104.19	104.27	104.10	104.23	104.25	104.20	233428	243.23	36	233428	100.00
73GS2053	GS	05-Nov-2024	106.50	106.50	106.50	106.01	106.50	106.40	106.30	3901	4.15	13	3901	100.00
741GS2036	GS	05-Nov-2024	106.52	105.50	106.75	105.50	106.75	106.75	106.55	27752	29.57	15	27680	99.74
746GS2073	GS	05-Nov-2024	110.00	109.99	109.99	106.58	107.95	107.95	107.74	18872	20.33	50	18872	100.00
74GS2062	GS	05-Nov-2024	106.10	104.53	104.53	104.53	104.53	104.53	104.53	91	0.10	1	91	100.00
754GS2036	GS	05-Nov-2024	108.45	108.30	108.77	108.30	108.60	108.53	108.58	208202	226.07	128	204730	98.33
757GS2033	GS	05-Nov-2024	107.65	107.64	107.64	107.64	107.64	107.64	107.64	1	0.00	1	1	100.00
759GS2026	GS	05-Nov-2024	102.60	102.56	106.50	102.56	102.56	102.63	102.64	5609	5.76	6	5500	98.06
762GS2039	GS	05-Nov-2024	108.00	105.57	105.57	105.57	105.57	105.57	105.57	1500	1.58	2	1500	100.00
83GS2040	GS	05-Nov-2024	116.60	116.00	116.00	116.00	116.00	116.00	116.00	700	0.81	1	700	100.00
86GS2028	GS	05-Nov-2024	108.00	108.42	108.42	108.42	108.42	108.42	108.42	207	0.22	1	207	100.00
897GS2030	GS	05-Nov-2024	114.50	114.20	114.20	114.20	114.20	114.20	114.20	1021	1.17	3	1021	100.00
92GS2030	GS	05-Nov-2024	113.00	113.88	113.89	113.58	113.58	113.58	113.81	10057	11.45	8	10057	100.00
A2ZINFRA	EQ	05-Nov-2024	17.04	17.00	17.89	16.60	17.89	17.89	17.77	572878	101.78	658	409938	71.56
AAATECH	EQ	05-Nov-2024	120.81	123.85	123.85	120.41	120.92	121.56	121.59	8125	9.88	498	4989	61.40
AADHARHFC	EQ	05-Nov-2024	451.40	450.40	455.70	442.35	449.35	449.65	450.37	429474	1934.21	15574	180446	42.02
AAKASH	EQ	05-Nov-2024	11.28	11.28	11.84	11.21	11.78	11.80	11.63	225060	26.18	853	170615	75.81
AAREYDRUGS	BE	05-Nov-2024	63.12	64.79	64.79	62.00	62.57	62.78	63.08	4631	2.92	86	-	-
AARON	EQ	05-Nov-2024	269.50	270.00	274.95	269.95	274.00	273.15	272.62	6385	17.41	450	4729	74.06
AARTECH	EQ	05-Nov-2024	60.78	61.98	61.98	60.21	60.50	60.88	61.01	41961	25.60	987	23318	55.57
AARTIDRUGS	EQ	05-Nov-2024	483.90	484.05	491.55	480.80	488.00	487.30	486.23	99792	485.22	11549	41916	42.00
AARTIIND	EQ	05-Nov-2024	505.05	505.00	513.25	501.60	511.35	510.80	507.95	1483256	7534.16	35721	592629	39.95
AARTIPHARM	EQ	05-Nov-2024	650.40	648.75	668.00	642.35	660.00	660.70	660.04	365757	2414.13	27160	208230	56.93
AARTISURF	BE	05-Nov-2024	736.55	730.00	747.00	716.00	728.00	734.25	725.96	5044	36.62	271	-	-
AARTISURF	P1	05-Nov-2024	164.00	164.00	164.00	164.00	164.00	164.00	164.00	10	0.02	2	10	100.00
AARVEEDEN	BE	05-Nov-2024	55.21	56.00	56.20	56.00	56.20	56.20	56.05	30297	16.98	94	-	-
AARVI	EQ	05-Nov-2024	147.07	146.28	152.00	145.50	149.70	148.15	149.44	28076	41.96	1267	14795	52.70
AAVAS	EQ	05-Nov-2024	1688.70	1681.00	1689.55	1655.15	1683.60	1679.30	1674.38	65780	1101.41	12490	31255	47.51
ABAN	EQ	05-Nov-2024	65.34	65.88	65.88	64.20	64.49	64.37	64.69	42427	27.44	868	28949	68.23
ABB	EQ	05-Nov-2024	7360.85	7400.95	7438.50	6935.00	7133.00	7132.85	7106.30	2177411	154733.32	218521	423430	19.45
ABBOTINDIA	EQ	05-Nov-2024	29460.45	29460.45	29809.20	29040.75	29296.85	29329.20	29318.51	9203	2698.18	4516	2730	29.66
ABCAPITAL	EQ	05-Nov-2024	199.10	198.91	202.48	197.00	201.75	201.99	200.07	5350020	10703.94	48464	1675302	31.31
ABCOTS	ST	05-Nov-2024	369.50	365.00	365.00	362.20	362.20	362.20	363.13	1500	5.45	3	1500	100.00
ABDL	EQ	05-Nov-2024	321.50	320.95	332.60	319.00	330.85	331.30	326.73	636427	2079.41	10440	288114	45.27
ABFRL	EQ	05-Nov-2024	300.15	300.20	303.50	298.20	302.30	302.30	301.45	2235586	6739.11	28878	682660	30.54
ABGSEC	EQ	05-Nov-2024	103.39	103.39	103.39	103.39	103.39	103.39	103.39	1	0.00	1	1	100.00
ABINFRA	ST	05-Nov-2024	91.15	92.95	92.95	91.15	91.15	91.15	92.23	6000	5.53	3	6000	100.00
ABMINTLLTD	BE	05-Nov-2024	90.32	85.80	85.80	85.80	85.80	85.80	85.80	623	0.53	26	-	-
ABREL	EQ	05-Nov-2024	2749.20	2741.00	2819.00	2732.65	2766.85	2773.95	2780.82	148772	4137.07	21967	60032	40.35
ABSLAMC	EQ	05-Nov-2024	789.50	788.30	831.90	781.05	816.20	822.60	820.66	947004	7771.67	62863	265653	28.05
ABSLBANETF	EQ	05-Nov-2024	52.07	51.40	53.14	51.40	52.86	52.86	52.49	46571	24.45	408	34017	73.04
ABSLLIQUID	EQ	05-Nov-2024	999.99	999.99	1000.01	999.99	999.99	999.99	999.99	1530	15.30	22	1104	72.16
ABSLNN50ET	EQ	05-Nov-2024	72.07	72.60	72.70	71.00	72.05	72.38	71.64	41015	29.38	759	30176	73.57
ABSLPSE	EQ	05-Nov-2024	10.16	10.40	10.40	9.96	10.21	10.21	10.09	201956	20.37	1124	94072	46.58
ABSMARINE	SM	05-Nov-2024	234.65	248.00	263.40	248.00	257.00	257.30	256.04	186000	476.24	345	89000	47.85
ACC	EQ	05-Nov-2024	2289.45	2287.00	2324.40	2283.90	2321.00	2319.40	2308.91	123477	2850.98	15480	44548	36.08
ACCELYA	EQ	05-Nov-2024	1611.55	1614.00	1631.15	1604.25	1626.90	1623.20	1618.47	6848	110.83	1458	2937	42.89
ACCENTMIC	SM	05-Nov-2024	252.20	250.00	254.50	249.50	254.00	254.00	253.41	5500	13.94	11	4000	72.73
ACCURACY	EQ	05-Nov-2024	10.10	10.25	10.25	9.95	10.09	10.06	10.10	171719	17.35	956	95940	55.87
ACE	EQ	05-Nov-2024	1299.65	1302.25	1318.00	1291.00	1301.45	1303.35	1303.10	173880	2265.84	15307	53158	30.57
ACEINTEG	EQ	05-Nov-2024	33.31	33.01	33.94	32.30	32.75	32.96	33.14	18031	5.98	270	10349	57.40
ACI	EQ	05-Nov-2024	653.60	652.75	691.80	649.15	683.00	684.00	680.38	1098787	7475.89	82234	236561	21.53
ACL	EQ	05-Nov-2024	90.27	89.29	91.50	86.51	87.00	87.33	88.32	55702	49.20	1320	30177	54.18
ACLGATI	EQ	05-Nov-2024	97.97	97.97	99.76	97.25	98.86	98.85	98.34	225935	222.19	3052	70794	31.33
ACSAL	ST	05-Nov-2024	107.90	110.00	110.00	106.00	106.00	106.00	108.92	18000	19.61	12	18000	100.00
ADANIENSOL	EQ	05-Nov-2024	964.80	968.90	1024.90	956.35	1012.00	1015.00	988.36	2100961	20765.00	70639	1045106	49.74
ADANIENT	EQ	05-Nov-2024	2897.40	2897.40	2924.00	2870.00	2917.55	2915.55	2898.85	752303	21808.14	59721	207036	27.52
ADANIGREEN	EQ	05-Nov-2024	1611.95	1600.00	1655.00	1594.00	1639.40	1644.25	1624.69	379955	6173.11	35240	133467	35.13
ADANIPORTS	EQ	05-Nov-2024	1349.25	1350.00	1353.05	1295.90	1329.00	1329.35	1316.11	4852958	63870.26	186297	1780346	36.69
ADANIPOWER	EQ	05-Nov-2024	585.00	584.95	607.40	581.00	602.20	603.45	593.35	2088555	12392.44	53426	773712	37.05
ADFFOODS	EQ	05-Nov-2024	295.30	296.95	306.40	292.30	301.25	302.65	301.02	356548	1073.29	7414	115753	32.46
ADL	BE	05-Nov-2024	94.57	98.50	98.50	91.50	97.00	96.09	96.01	2124	2.04	33	-	-
ADORWELD	EQ	05-Nov-2024	1315.45	1301.05	1323.95	1301.05	1316.85	1315.45	1314.50	4307	56.62	1015	2096	48.66
ADROITINFO	EQ	05-Nov-2024	20.13	20.85	20.99	19.70	20.47	20.45	20.41	51429	10.50	279	35346	68.73
ADROITPP1	E1	05-Nov-2024	6.51	6.22	6.60	6.21	6.38	6.45	6.49	9204	0.60	66	8442	91.72
ADSL	EQ	05-Nov-2024	269.30	269.70	275.15	265.65	272.25	271.95	270.81	370646	1003.76	6535	133246	35.95
ADVANIHOTR	EQ	05-Nov-2024	68.99	68.45	70.80	67.96	69.51	69.47	69.44	70002	48.61	1691	31058	44.37
ADVENZYMES	EQ	05-Nov-2024	477.45	472.70	504.70	469.50	491.90	493.20	491.27	315530	1550.11	22957	131918	41.81
AEGISLOG	EQ	05-Nov-2024	828.20	825.00	828.15	792.80	802.05	801.90	806.20	266423	2147.90	20216	119906	45.01
AEROFLEX	EQ	05-Nov-2024	190.13	190.00	196.22	189.00	191.29	191.56	192.70	815381	1571.25	15501	302781	37.13
AERON	SM	05-Nov-2024	129.00	129.00	135.95	127.20	134.25	135.35	130.95	50000	65.48	48	44000	88.00
AESTHETIK	SM	05-Nov-2024	80.00	80.50	81.00	79.75	81.00	81.00	80.39	10000	8.04	5	8000	80.00
AETHER	EQ	05-Nov-2024	848.20	834.05	857.00	834.05	854.00	851.75	850.94	37310	317.49	3849	20940	56.12
AFCONS	EQ	05-Nov-2024	474.20	473.75	496.00	471.20	495.50	493.70	485.20	16830053	81660.05	217695	6430205	38.21
AFFLE	EQ	05-Nov-2024	1562.65	1562.65	1576.15	1539.05	1565.00	1562.85	1555.77	97727	1520.41	13437	42317	43.30
AFFORDABLE	EQ	05-Nov-2024	705.65	710.00	711.00	691.45	711.00	705.55	702.30	15688	110.18	1674	10373	66.12
AFIL	EQ	05-Nov-2024	97.12	97.12	98.55	95.50	96.66	97.46	96.94	31435	30.47	838	17302	55.04
AGARIND	EQ	05-Nov-2024	1071.25	1080.00	1101.00	1062.55	1083.00	1082.10	1081.46	28642	309.75	2423	17231	60.16
AGARWALFT	SM	05-Nov-2024	80.55	81.90	81.90	76.55	81.50	78.20	77.54	25500	19.77	17	19500	76.47
AGI	EQ	05-Nov-2024	921.15	910.00	934.55	903.00	921.00	921.90	917.99	127838	1173.54	10239	59642	46.65
AGIIL	EQ	05-Nov-2024	1238.50	1219.90	1352.00	1214.00	1330.00	1338.70	1292.06	96814	1250.89	5604	37263	38.49
AGNI	SM	05-Nov-2024	39.05	39.00	40.00	38.60	39.25	39.25	38.92	22500	8.76	9	15000	66.67
AGRITECH	EQ	05-Nov-2024	195.22	197.42	201.89	196.57	199.00	198.62	198.63	8521	16.93	901	4571	53.64
AGROPHOS	EQ	05-Nov-2024	43.83	44.90	44.93	43.00	43.06	43.31	43.26	56776	24.56	782	37099	65.34
AGSTRA	EQ	05-Nov-2024	93.00	92.50	93.89	90.68	93.06	93.39	92.70	374124	346.80	3626	138075	36.91
AGUL	SM	05-Nov-2024	53.40	51.60	55.85	51.60	55.85	55.85	53.73	4000	2.15	2	4000	100.00
AHIMSA	ST	05-Nov-2024	51.55	54.10	54.10	54.10	54.10	54.10	54.10	3000	1.62	1	3000	100.00
AHL	EQ	05-Nov-2024	382.30	379.90	409.00	370.10	404.00	403.95	393.80	431080	1697.59	7113	183722	42.62
AHLADA	EQ	05-Nov-2024	98.69	99.90	99.90	97.28	99.40	99.29	98.86	18078	17.87	551	7841	43.37
AHLEAST	EQ	05-Nov-2024	169.61	173.50	173.50	167.30	171.90	169.99	170.32	18197	30.99	501	13859	76.16
AHLUCONT	EQ	05-Nov-2024	1064.30	1068.40	1074.70	1054.90	1065.75	1064.00	1064.62	28668	305.21	4444	15605	54.43
AIAENG	EQ	05-Nov-2024	3803.75	3799.95	3830.00	3751.00	3760.00	3759.30	3774.53	94442	3564.75	9914	75022	79.44
AIIL	EQ	05-Nov-2024	1686.60	1686.60	1698.00	1659.00	1684.00	1676.25	1679.91	36127	606.90	5368	12658	35.04
AILIMITED	ST	05-Nov-2024	74.00	74.00	74.00	73.00	73.00	73.00	73.80	7500	5.54	5	7500	100.00
AIMTRON	ST	05-Nov-2024	464.65	483.65	484.90	455.20	484.90	476.00	471.86	56800	268.01	122	53200	93.66
AIRAN	BE	05-Nov-2024	34.36	34.99	35.78	33.70	35.30	35.16	34.69	49285	17.10	481	-	-
AIROLAM	EQ	05-Nov-2024	115.29	118.99	119.00	115.29	116.00	116.63	117.29	7670	9.00	248	4097	53.42
AIRTELPP	E1	05-Nov-2024	1185.15	1179.00	1193.50	1163.10	1174.90	1175.00	1181.23	146782	1733.84	4110	127952	87.17
AJANTPHARM	EQ	05-Nov-2024	2984.50	3001.35	3125.35	3001.35	3105.05	3111.70	3082.46	203240	6264.80	43650	76773	37.77
AJMERA	EQ	05-Nov-2024	905.50	910.35	974.70	890.05	960.00	963.35	952.16	335776	3197.11	12582	121921	36.31
AJOONI	BE	05-Nov-2024	8.03	8.03	8.10	7.73	7.82	7.85	7.85	491797	38.58	1241	-	-
AKANKSHA	SM	05-Nov-2024	153.30	154.95	159.00	151.00	154.50	154.50	154.10	39000	60.10	36	19000	48.72
AKASH	EQ	05-Nov-2024	35.50	36.00	36.00	34.71	35.15	35.21	35.32	23519	8.31	1818	4040	17.18
AKG	EQ	05-Nov-2024	19.12	19.06	19.29	19.00	19.04	19.07	19.12	17556	3.36	239	12584	71.68
AKI	EQ	05-Nov-2024	19.16	19.60	19.98	18.72	18.90	19.06	19.32	29193	5.64	290	17161	58.78
AKIKO	SM	05-Nov-2024	74.05	74.70	78.00	73.35	77.95	77.30	77.24	32000	24.72	12	27200	85.00
AKSHAR	BE	05-Nov-2024	0.80	0.84	0.84	0.82	0.84	0.83	0.84	33059491	277.46	7553	-	-
AKSHARCHEM	EQ	05-Nov-2024	305.85	309.70	324.95	299.05	324.25	318.20	312.98	9556	29.91	646	6896	72.16
AKSHOPTFBR	EQ	05-Nov-2024	10.22	10.00	10.46	10.00	10.30	10.28	10.31	289203	29.83	943	176432	61.01
AKUMS	EQ	05-Nov-2024	845.25	842.00	846.10	828.35	831.00	832.70	835.66	81748	683.13	5862	51220	62.66
AKZOINDIA	EQ	05-Nov-2024	4282.45	4253.00	4505.00	4162.40	4244.00	4258.70	4353.19	126233	5495.17	17487	36504	28.92
ALANKIT	EQ	05-Nov-2024	22.14	22.14	22.38	21.77	22.25	22.20	22.13	297342	65.80	1446	141256	47.51
ALBERTDAVD	BE	05-Nov-2024	1396.50	1381.00	1399.95	1355.00	1368.00	1369.70	1377.15	2951	40.64	291	-	-
ALEMBICLTD	EQ	05-Nov-2024	132.14	132.90	135.00	131.43	134.70	134.19	133.97	751554	1006.83	11817	258822	34.44
ALICON	EQ	05-Nov-2024	1264.80	1264.80	1308.10	1260.00	1298.50	1296.30	1292.22	8543	110.39	2017	3343	39.13
ALKALI	EQ	05-Nov-2024	116.08	117.00	117.80	115.01	115.40	116.00	116.41	17102	19.91	737	8492	49.66
ALKEM	EQ	05-Nov-2024	5798.30	5767.00	5867.20	5620.10	5660.00	5670.35	5687.90	192305	10938.11	45054	94784	49.29
ALKYLAMINE	EQ	05-Nov-2024	2105.90	2105.90	2270.00	2086.30	2125.25	2129.00	2173.80	297412	6465.16	43990	47192	15.87
ALLCARGO	EQ	05-Nov-2024	55.69	55.60	56.26	55.20	56.00	55.97	55.86	1068220	596.68	10997	459835	43.05
ALLDIGI	EQ	05-Nov-2024	985.25	982.05	1020.20	980.80	1019.00	1010.35	1001.78	75192	753.26	5973	31812	42.31
ALLETEC	SM	05-Nov-2024	436.45	436.45	445.00	436.45	442.00	442.95	442.37	31600	139.79	74	23200	73.42
ALMONDZ	BE	05-Nov-2024	30.80	30.18	30.18	30.18	30.18	30.18	30.18	34318	10.36	94	-	-
ALOKINDS	EQ	05-Nov-2024	22.10	22.09	22.50	21.83	22.39	22.35	22.26	5426742	1207.83	16517	1560807	28.76
ALPA	BE	05-Nov-2024	110.28	109.20	113.00	108.00	112.50	111.64	110.47	20492	22.64	229	-	-
ALPEXSOLAR	SM	05-Nov-2024	858.95	865.00	901.85	853.10	901.85	901.85	895.93	145000	1299.11	488	88200	60.83
ALPHA	EQ	05-Nov-2024	53.61	53.69	53.85	52.60	53.83	53.56	53.20	1149524	611.55	7976	883297	76.84
ALPHAETF	EQ	05-Nov-2024	26.14	26.24	26.49	25.74	26.40	26.19	26.09	1680714	438.42	5976	1358881	80.85
ALPHAGEO	EQ	05-Nov-2024	400.40	400.25	411.05	400.25	406.00	406.35	406.45	6013	24.44	464	3185	52.97
ALPL30IETF	EQ	05-Nov-2024	29.02	29.03	29.40	28.78	29.38	29.19	29.06	1633501	474.77	2251	1422882	87.11
ALPSINDUS	BE	05-Nov-2024	4.02	4.22	4.22	4.22	4.22	4.22	4.22	44928	1.90	79	-	-
ALUWIND	ST	05-Nov-2024	66.00	65.00	66.00	63.60	63.60	63.60	64.65	12000	7.76	7	12000	100.00
AMBER	EQ	05-Nov-2024	5990.65	6009.95	6195.25	5992.05	6047.85	6063.10	6080.93	535685	32574.61	58798	95667	17.86
AMBEY	SM	05-Nov-2024	62.00	61.50	62.70	60.15	62.70	62.35	61.59	34000	20.94	17	24000	70.59
AMBICAAGAR	EQ	05-Nov-2024	28.02	28.99	29.42	27.52	28.66	28.57	28.47	32516	9.26	573	8603	26.46
AMBIKCO	EQ	05-Nov-2024	1564.30	1571.95	1616.65	1562.00	1609.75	1605.25	1595.23	8839	141.00	1517	5084	57.52
AMBUJACEM	EQ	05-Nov-2024	571.40	571.00	575.00	565.35	572.00	572.00	570.42	625470	3567.79	22573	247626	39.59
AMDIND	EQ	05-Nov-2024	62.58	63.84	65.76	62.22	65.15	64.59	63.77	15322	9.77	465	7161	46.74
AMEYA	ST	05-Nov-2024	100.10	100.00	105.10	100.00	102.00	104.50	104.11	27000	28.11	19	26000	96.30
AMIORG	EQ	05-Nov-2024	1972.45	1960.00	2069.00	1940.00	2049.20	2041.15	2011.37	380388	7651.03	31312	166488	43.77
AMJLAND	EQ	05-Nov-2024	50.74	50.75	54.88	48.92	50.55	50.86	51.83	202553	104.98	2099	64206	31.70
AMNPLST	EQ	05-Nov-2024	283.25	287.25	293.40	281.35	293.35	287.15	286.77	6584	18.88	958	2259	34.31
AMRUTANJAN	EQ	05-Nov-2024	745.90	742.00	756.95	740.00	747.00	743.65	747.38	16731	125.04	2189	9166	54.78
ANANDRATHI	EQ	05-Nov-2024	4026.00	3985.00	4080.00	3985.00	4042.00	4044.95	4035.11	29064	1172.76	7129	12009	41.32
ANANTRAJ	EQ	05-Nov-2024	727.05	725.50	757.90	715.05	756.90	749.50	737.86	894580	6600.72	36988	416470	46.55
ANDHRAPAP	EQ	05-Nov-2024	101.46	96.35	102.30	95.70	100.00	99.65	98.27	355665	349.52	6419	86750	24.39
ANDHRSUGAR	EQ	05-Nov-2024	103.96	103.00	106.00	103.00	104.80	105.02	104.70	123125	128.91	2213	48717	39.57
ANGELONE	EQ	05-Nov-2024	2886.05	2897.00	2930.00	2833.05	2912.00	2915.95	2882.93	1707157	49216.06	111797	234993	13.77
ANIKINDS	BE	05-Nov-2024	98.53	98.50	100.00	98.50	100.00	100.00	99.06	14125	13.99	70	-	-
ANKITMETAL	BZ	05-Nov-2024	3.62	3.80	3.80	3.45	3.75	3.75	3.67	13689	0.50	60	-	-
ANLON	SM	05-Nov-2024	422.00	418.00	423.00	415.10	423.00	423.00	419.73	2800	11.75	6	2800	100.00
ANMOL	EQ	05-Nov-2024	31.50	31.63	32.16	31.18	31.47	31.52	31.61	76457	24.17	1043	35486	46.41
ANNAPURNA	SM	05-Nov-2024	361.80	362.05	397.00	362.05	389.00	390.20	388.33	161000	625.21	447	87000	54.04
ANSALAPI	BZ	05-Nov-2024	10.49	10.50	11.01	10.05	11.01	11.01	10.88	75365	8.20	71	-	-
ANTGRAPHIC	BE	05-Nov-2024	1.81	1.77	1.77	1.77	1.77	1.77	1.77	151733	2.69	309	-	-
ANUP	EQ	05-Nov-2024	3309.55	3325.00	3400.00	3167.00	3290.00	3273.35	3241.33	137350	4451.96	19241	40189	29.26
ANURAS	EQ	05-Nov-2024	729.75	725.00	740.75	722.05	739.00	733.50	734.90	44662	328.22	3872	18866	42.24
APARINDS	EQ	05-Nov-2024	9622.20	9621.00	9621.00	9330.00	9409.00	9438.70	9459.88	73815	6982.81	24849	30786	41.71
APCL	EQ	05-Nov-2024	166.21	168.75	168.95	166.82	168.00	168.43	168.03	5774	9.70	254	3353	58.07
APCOTEXIND	EQ	05-Nov-2024	390.75	390.75	392.80	386.80	389.00	389.80	390.01	11042	43.06	963	6648	60.21
APEX	EQ	05-Nov-2024	258.83	257.51	266.40	255.00	260.25	260.85	261.32	180228	470.97	7975	63216	35.08
APLAPOLLO	EQ	05-Nov-2024	1514.25	1515.00	1540.00	1499.25	1507.00	1516.50	1525.87	456074	6959.08	38080	305945	67.08
APLLTD	EQ	05-Nov-2024	1123.85	1118.00	1137.35	1111.15	1124.80	1127.25	1122.13	55679	624.79	8890	14466	25.98
APOLLO	EQ	05-Nov-2024	99.85	99.85	101.00	99.12	100.00	99.84	100.07	1071368	1072.15	9251	452847	42.27
APOLLOHOSP	EQ	05-Nov-2024	6958.40	6920.00	6986.55	6814.25	6986.55	6966.30	6903.14	246059	16985.80	44974	130565	53.06
APOLLOPIPE	EQ	05-Nov-2024	519.35	511.60	525.95	510.05	520.95	522.25	519.60	21725	112.88	1707	9051	41.66
APOLLOTYRE	EQ	05-Nov-2024	485.20	485.20	490.35	474.75	482.45	482.45	482.65	1014214	4895.06	32524	326762	32.22
APOLSINHOT	EQ	05-Nov-2024	1865.15	1850.00	1864.10	1825.00	1830.00	1828.35	1836.88	1946	35.75	302	1313	67.47
APRAMEYA	SM	05-Nov-2024	76.15	76.75	76.95	73.70	73.75	73.75	74.38	134000	99.67	27	122000	91.04
APS	ST	05-Nov-2024	485.00	489.00	493.95	484.00	486.05	486.05	487.93	55500	270.80	108	47000	84.68
APTECHT	EQ	05-Nov-2024	175.05	175.10	178.27	173.29	176.00	175.60	175.45	95220	167.06	4668	42716	44.86
APTUS	EQ	05-Nov-2024	352.10	351.15	359.45	341.10	343.70	344.15	349.15	1770665	6182.35	60290	369541	20.87
ARABIAN	SM	05-Nov-2024	88.00	87.90	87.90	87.90	87.90	87.90	87.90	2000	1.76	1	2000	100.00
ARCHIDPLY	EQ	05-Nov-2024	119.69	119.69	121.99	118.90	120.00	120.46	120.79	9391	11.34	342	5392	57.42
ARCHIES	BE	05-Nov-2024	27.15	27.49	27.49	26.51	27.19	26.72	26.81	6874	1.84	86	-	-
ARE&M	EQ	05-Nov-2024	1374.25	1369.05	1374.00	1310.15	1324.90	1319.55	1325.51	1684799	22332.13	102943	524870	31.15
ARENTERP	BE	05-Nov-2024	45.04	44.00	46.50	44.00	46.50	45.26	45.12	3852	1.74	31	-	-
ARHAM	SM	05-Nov-2024	150.30	154.95	154.95	148.50	153.95	153.15	152.66	23000	35.11	14	20000	86.96
ARIES	EQ	05-Nov-2024	254.35	254.20	265.20	254.20	263.60	262.60	262.08	43439	113.84	2190	21186	48.77
ARIHANTCAP	EQ	05-Nov-2024	108.05	108.50	113.18	107.19	112.45	112.49	111.76	614431	686.66	5581	266802	43.42
ARIHANTSUP	EQ	05-Nov-2024	345.30	339.75	350.90	339.45	345.85	342.20	343.13	23050	79.09	673	16522	71.68
ARISTO	SM	05-Nov-2024	143.95	144.00	149.00	144.00	149.00	147.75	147.00	8000	11.76	5	8000	100.00
ARKADE	EQ	05-Nov-2024	140.58	141.50	143.95	140.58	142.05	142.74	142.35	418264	595.40	7398	117572	28.11
ARMANFIN	EQ	05-Nov-2024	1475.75	1480.00	1485.00	1416.00	1440.00	1455.00	1440.47	50956	734.01	8507	28628	56.18
AROGRANITE	EQ	05-Nov-2024	52.28	53.30	53.31	52.05	52.11	52.42	52.57	7962	4.19	373	4117	51.71
ARROWGREEN	EQ	05-Nov-2024	823.40	824.00	905.00	820.50	899.00	897.45	878.24	286184	2513.40	12238	182111	63.63
ARSHIYA	BE	05-Nov-2024	3.32	3.39	3.48	3.32	3.48	3.48	3.46	165980	5.74	68	-	-
ARSSINFRA	BE	05-Nov-2024	18.42	18.26	18.79	17.70	18.75	17.77	18.55	5708	1.06	35	-	-
ARTEMISMED	EQ	05-Nov-2024	276.40	277.75	282.90	273.60	274.90	274.65	277.51	92908	257.82	2644	52569	56.58
ARTNIRMAN	BE	05-Nov-2024	58.11	58.11	58.11	56.00	56.01	56.01	56.18	3684	2.07	29	-	-
ARVEE	EQ	05-Nov-2024	169.83	171.91	178.00	171.91	175.40	174.16	175.62	1851	3.25	118	1042	56.29
ARVIND	EQ	05-Nov-2024	362.40	356.30	370.00	356.30	369.00	368.35	365.06	181617	663.01	11569	55909	30.78
ARVINDFASN	EQ	05-Nov-2024	566.85	567.00	577.55	562.75	567.95	567.70	568.49	276987	1574.66	19798	147053	53.09
ARVSMART	EQ	05-Nov-2024	913.35	918.00	967.00	907.05	932.45	932.75	941.92	157822	1486.56	10006	40892	25.91
ASAHIINDIA	EQ	05-Nov-2024	721.80	717.00	727.30	707.00	709.45	708.85	714.17	105895	756.27	8338	42719	40.34
ASAHISONG	BE	05-Nov-2024	440.70	440.70	454.90	429.00	450.00	445.30	444.97	2670	11.88	87	-	-
ASAL	EQ	05-Nov-2024	695.05	688.20	700.55	681.70	687.75	686.55	689.40	16731	115.34	1768	7883	47.12
ASALCBR	EQ	05-Nov-2024	915.35	913.00	942.45	910.60	926.00	931.40	927.81	26301	244.02	2319	14493	55.10
ASHALOG	SM	05-Nov-2024	99.60	98.00	98.00	92.60	94.90	95.25	94.68	96000	90.89	83	72000	75.00
ASHAPURMIN	EQ	05-Nov-2024	247.87	244.12	258.00	244.12	256.00	254.26	253.04	306368	775.23	3978	159103	51.93
ASHIANA	EQ	05-Nov-2024	307.65	310.85	315.00	304.95	313.35	310.30	310.09	36284	112.51	1705	19051	52.51
ASHIMASYN	BE	05-Nov-2024	31.52	31.35	31.80	30.88	31.80	31.61	31.24	90552	28.29	408	-	-
ASHOKA	EQ	05-Nov-2024	239.62	238.00	246.90	237.51	239.89	240.62	241.72	1467412	3546.97	25408	519738	35.42
ASHOKAMET	BE	05-Nov-2024	27.25	26.70	26.70	26.70	26.70	26.70	26.70	17655	4.71	128	-	-
ASHOKLEY	EQ	05-Nov-2024	208.71	208.69	212.90	207.01	212.30	211.84	210.27	5752241	12095.36	49480	2254945	39.20
ASIANENE	EQ	05-Nov-2024	363.85	363.85	367.05	346.95	353.95	354.55	355.55	73120	259.98	2893	42397	57.98
ASIANHOTNR	EQ	05-Nov-2024	194.99	195.90	196.00	188.01	188.75	192.54	193.20	684	1.32	55	561	82.02
ASIANPAINT	EQ	05-Nov-2024	2915.30	2895.00	2918.80	2872.70	2890.00	2887.30	2895.09	935516	27084.02	88027	562187	60.09
ASIANTILES	EQ	05-Nov-2024	68.28	68.50	69.70	67.76	69.21	68.92	68.82	644304	443.42	3568	306912	47.63
ASKAUTOLTD	EQ	05-Nov-2024	446.45	446.00	450.90	443.25	449.45	448.70	448.21	337196	1511.34	9542	178318	52.88
ASMS	EQ	05-Nov-2024	20.36	20.47	21.29	20.35	20.66	20.63	20.56	277166	56.98	2634	163692	59.06
ASPINWALL	EQ	05-Nov-2024	277.95	279.85	281.75	273.70	277.00	275.65	279.28	14831	41.42	356	12918	87.10
ASPIRE	SM	05-Nov-2024	71.20	72.20	74.95	72.00	74.95	74.90	73.70	20000	14.74	10	14000	70.00
ASTEC	EQ	05-Nov-2024	1079.85	1082.40	1089.95	1069.50	1074.00	1076.60	1078.79	33825	364.90	1963	23055	68.16
ASTERDM	EQ	05-Nov-2024	438.90	438.80	442.00	427.00	436.35	439.25	439.04	777864	3415.16	25512	379791	48.82
ASTRAL	EQ	05-Nov-2024	1750.80	1755.95	1789.35	1755.95	1770.00	1769.75	1773.40	1166407	20685.06	48070	729353	62.53
ASTRAMICRO	EQ	05-Nov-2024	769.05	765.00	786.20	761.25	777.00	774.00	770.32	135334	1042.50	11244	71562	52.88
ASTRAZEN	EQ	05-Nov-2024	7351.45	7325.00	7660.70	7232.05	7458.00	7490.60	7448.60	21963	1635.94	7158	3160	14.39
ASTRON	EQ	05-Nov-2024	22.78	22.00	23.08	21.67	22.51	22.28	22.50	64868	14.59	927	30883	47.61
ATALREAL	BE	05-Nov-2024	12.75	12.51	12.74	12.11	12.11	12.24	12.25	1302217	159.53	1064	-	-
ATAM	EQ	05-Nov-2024	127.90	129.80	129.80	127.35	128.90	128.15	128.30	18098	23.22	1013	10822	59.80
ATFL	EQ	05-Nov-2024	947.95	937.00	1019.70	937.00	956.00	960.65	975.72	124392	1213.72	7872	67653	54.39
ATGL	EQ	05-Nov-2024	711.35	707.00	726.00	706.35	723.00	722.05	715.53	365382	2614.42	22556	133117	36.43
ATL	EQ	05-Nov-2024	41.66	41.20	42.25	40.84	41.49	41.32	41.55	314295	130.59	2181	136970	43.58
ATLANTAA	BE	05-Nov-2024	57.28	58.00	58.00	56.13	56.16	56.16	56.64	57377	32.50	82	-	-
ATMASTCO	ST	05-Nov-2024	217.40	213.05	213.10	213.05	213.05	213.05	213.05	27200	57.95	35	27200	100.00
ATUL	EQ	05-Nov-2024	7783.45	7794.00	7917.95	7782.35	7835.00	7859.65	7850.33	83348	6543.09	15938	45036	54.03
ATULAUTO	EQ	05-Nov-2024	602.75	602.00	615.00	593.00	603.20	603.75	601.60	37890	227.95	2827	18769	49.54
AUBANK	EQ	05-Nov-2024	625.45	624.95	626.85	605.25	614.00	613.80	612.59	2133792	13071.36	45892	808517	37.89
AURDIS	SM	05-Nov-2024	278.20	278.20	278.20	272.65	278.00	278.00	275.59	2500	6.89	4	1875	75.00
AURIONPRO	EQ	05-Nov-2024	1660.10	1660.10	1743.10	1634.05	1696.15	1696.65	1711.28	68871	1178.58	4244	34984	50.80
AUROIMPEX	SM	05-Nov-2024	83.75	85.55	85.55	83.20	84.45	84.45	84.30	20800	17.54	13	14400	69.23
AUROPHARMA	EQ	05-Nov-2024	1407.20	1407.00	1417.30	1360.65	1395.05	1396.95	1381.82	999960	13817.64	48815	479520	47.95
AURUM	BE	05-Nov-2024	216.11	218.40	226.91	216.00	226.91	226.91	223.82	104559	234.03	2061	-	-
AURUMPP1	X1	05-Nov-2024	169.95	172.40	178.40	168.60	178.40	178.25	174.34	28816	50.24	91	28472	98.81
AUSL	SM	05-Nov-2024	51.50	51.50	51.50	50.00	50.25	50.25	50.40	14000	7.06	7	14000	100.00
AUSOMENT	EQ	05-Nov-2024	114.53	113.88	114.84	110.60	112.00	113.12	112.76	28475	32.11	620	17767	62.40
AUTOAXLES	EQ	05-Nov-2024	1799.60	1792.70	1805.70	1772.10	1793.95	1792.35	1789.15	6711	120.07	1644	4120	61.39
AUTOBEES	EQ	05-Nov-2024	240.98	240.91	244.07	239.53	243.49	243.65	242.30	207335	502.38	3681	91491	44.13
AUTOIETF	EQ	05-Nov-2024	24.14	24.15	24.44	24.00	24.40	24.37	24.24	509169	123.44	2793	240085	47.15
AUTOIND	EQ	05-Nov-2024	116.60	115.25	117.95	114.55	114.72	115.54	115.84	62393	72.27	1474	31403	50.33
AVADHSUGAR	EQ	05-Nov-2024	612.40	614.00	636.00	606.75	621.00	627.00	623.18	83585	520.89	4337	22325	26.71
AVALON	EQ	05-Nov-2024	592.60	595.50	599.00	583.50	590.00	590.70	589.09	146524	863.17	9337	60463	41.26
AVANTEL	EQ	05-Nov-2024	169.36	169.99	172.50	167.50	171.60	170.91	169.64	419795	712.15	11135	181967	43.35
AVANTIFEED	EQ	05-Nov-2024	574.30	576.65	583.95	571.50	579.00	580.80	579.50	159013	921.49	11002	66217	41.64
AVG	EQ	05-Nov-2024	489.75	485.10	491.15	470.10	474.40	474.80	477.18	51389	245.22	2156	37929	73.81
AVIANSH	SM	05-Nov-2024	82.05	82.00	82.15	80.20	80.60	80.60	81.38	24000	19.53	12	20000	83.33
AVONMORE	BE	05-Nov-2024	15.25	15.06	15.98	15.06	15.45	15.40	15.51	156905	24.34	288	-	-
AVPINFRA	ST	05-Nov-2024	164.25	161.00	161.00	161.00	161.00	161.00	161.00	24800	39.93	30	24800	100.00
AVROIND	BE	05-Nov-2024	144.25	142.00	151.46	140.00	151.00	150.78	148.70	12609	18.75	107	-	-
AVTNPL	EQ	05-Nov-2024	81.52	81.85	83.10	81.52	82.71	82.31	82.31	51054	42.02	1259	27019	52.92
AWFIS	EQ	05-Nov-2024	717.80	707.05	749.00	707.05	726.70	728.80	728.09	214857	1564.35	12365	76283	35.50
AWHCL	EQ	05-Nov-2024	798.30	804.45	841.00	784.85	841.00	833.55	822.83	351852	2895.14	17278	142871	40.61
AWL	EQ	05-Nov-2024	331.35	328.00	343.45	326.20	341.90	342.35	338.46	1782176	6031.95	36724	827750	46.45
AXISBANK	EQ	05-Nov-2024	1139.25	1138.95	1174.90	1133.45	1170.15	1171.70	1155.00	11701049	135147.28	200551	6285010	53.71
AXISBNKETF	EQ	05-Nov-2024	523.38	523.38	532.35	521.44	531.61	531.75	531.12	3316	17.61	40	3244	97.83
AXISBPSETF	EQ	05-Nov-2024	12.12	12.40	12.51	11.87	12.15	12.10	12.10	199842	24.18	513	182156	91.15
AXISCADES	EQ	05-Nov-2024	498.35	500.75	515.00	496.00	509.50	509.25	505.27	79050	399.42	3479	41799	52.88
AXISCETF	EQ	05-Nov-2024	117.05	117.05	117.68	115.34	116.00	116.72	116.73	5839	6.82	134	4026	68.95
AXISGOLD	EQ	05-Nov-2024	66.21	66.74	66.74	65.92	66.20	66.24	66.18	178946	118.43	1601	125366	70.06
AXISHCETF	EQ	05-Nov-2024	146.37	145.10	146.58	144.01	146.03	145.64	144.81	3532	5.11	159	2121	60.05
AXISILVER	EQ	05-Nov-2024	95.78	95.78	95.78	93.86	95.30	94.97	94.95	120429	114.35	514	106332	88.29
AXISNIFTY	EQ	05-Nov-2024	260.66	263.25	263.25	258.90	262.00	262.52	260.54	5678	14.79	243	5003	88.11
AXISTECETF	EQ	05-Nov-2024	432.22	434.98	434.99	428.70	429.72	431.12	430.59	1168	5.03	106	654	55.99
AXITA	EQ	05-Nov-2024	14.10	14.15	14.21	14.01	14.05	14.04	14.08	1942625	273.47	10220	731461	37.65
AXSENSEX	EQ	05-Nov-2024	80.27	80.51	81.14	79.80	80.56	80.92	80.50	1845	1.49	67	1564	84.77
AYMSYNTEX	BE	05-Nov-2024	249.61	247.00	262.09	237.12	254.25	256.64	257.59	125941	324.41	746	-	-
AZAD	EQ	05-Nov-2024	1577.60	1570.00	1709.00	1555.00	1640.00	1636.70	1658.90	1515720	25144.21	95483	371772	24.53
BABAFP	SM	05-Nov-2024	54.05	53.25	55.75	53.25	55.55	55.55	54.83	8000	4.39	5	4800	60.00
BAFNAPH	BE	05-Nov-2024	81.76	81.75	81.76	78.61	79.05	79.05	79.58	597	0.48	16	-	-
BAGFILMS	EQ	05-Nov-2024	10.73	10.70	11.05	10.12	10.70	10.76	10.82	404083	43.74	1155	158008	39.10
BAHETI	ST	05-Nov-2024	469.00	475.00	475.00	445.55	450.00	450.00	452.74	18375	83.19	41	15750	85.71
BAIDFIN	BE	05-Nov-2024	14.53	14.67	14.95	14.23	14.80	14.56	14.63	115069	16.83	338	-	-
BAJAJ-AUTO	EQ	05-Nov-2024	9525.55	9530.00	10007.30	9500.20	9844.95	9874.85	9766.31	1019901	99606.70	114836	400636	39.28
BAJAJCON	EQ	05-Nov-2024	224.97	223.00	226.70	222.14	225.50	224.50	224.54	117920	264.78	6007	57717	48.95
BAJAJELEC	EQ	05-Nov-2024	875.15	857.65	882.00	852.15	867.30	875.05	869.15	21164	183.95	4534	8021	37.90
BAJAJFINSV	EQ	05-Nov-2024	1712.50	1714.10	1744.30	1686.00	1734.90	1735.65	1718.68	1646381	28296.06	119462	636538	38.66
BAJAJHCARE	EQ	05-Nov-2024	366.70	368.10	377.85	365.05	372.45	372.50	372.57	109430	407.71	3559	63513	58.04
BAJAJHFL	EQ	05-Nov-2024	135.33	134.39	136.20	133.15	135.10	135.13	134.74	8984362	12105.72	78400	3347627	37.26
BAJAJHIND	EQ	05-Nov-2024	33.26	33.00	34.37	32.91	33.86	33.93	33.83	12404205	4196.84	34563	3009720	24.26
BAJAJHLDNG	EQ	05-Nov-2024	10658.25	10649.95	10715.00	10380.10	10580.00	10600.35	10521.98	39999	4208.69	11185	18430	46.08
BAJEL	EQ	05-Nov-2024	256.20	255.00	257.60	249.00	254.95	254.55	253.54	186401	472.60	4556	88354	47.40
BAJFINANCE	EQ	05-Nov-2024	6843.70	6845.00	7014.95	6712.00	6896.70	6930.35	6870.96	1223430	84061.38	166177	483150	39.49
BALAJEE	EQ	05-Nov-2024	73.49	73.49	73.66	72.06	73.00	72.33	72.64	92558	67.23	1662	58014	62.68
BALAJITELE	BE	05-Nov-2024	61.10	61.10	62.49	60.10	62.29	61.69	61.48	14703	9.04	155	-	-
BALAMINES	EQ	05-Nov-2024	2111.05	2112.00	2169.00	2075.05	2110.00	2110.75	2123.85	54621	1160.07	11314	15959	29.22
BALAXI	EQ	05-Nov-2024	88.32	88.00	90.00	88.00	90.00	89.97	89.32	75839	67.74	2082	20542	27.09
BALCO	ST	05-Nov-2024	53.00	52.90	52.90	52.90	52.90	52.90	52.90	1200	0.63	1	1200	100.00
BALKRISHNA	EQ	05-Nov-2024	24.31	24.32	25.09	24.32	24.87	24.78	24.79	60130	14.90	367	39483	65.66
BALKRISIND	EQ	05-Nov-2024	2791.10	2791.10	2819.90	2745.50	2791.00	2792.70	2777.09	198349	5508.32	20712	94287	47.54
BALMLAWRIE	EQ	05-Nov-2024	236.75	234.30	239.81	233.52	235.90	234.87	236.37	173243	409.49	8341	81196	46.87
BALPHARMA	BE	05-Nov-2024	124.45	124.00	128.40	120.20	127.00	123.23	125.17	12692	15.89	101	-	-
BALRAMCHIN	EQ	05-Nov-2024	609.35	604.00	624.90	601.55	608.00	610.35	612.99	998580	6121.17	29600	188525	18.88
BALUFORGE	EQ	05-Nov-2024	732.85	733.00	740.70	718.90	729.00	730.15	728.60	211293	1539.49	9291	79993	37.86
BANARBEADS	EQ	05-Nov-2024	132.34	134.70	134.99	128.11	129.35	129.40	130.96	44633	58.45	1554	19643	44.01
BANARISUG	EQ	05-Nov-2024	3502.55	3539.00	3552.00	3495.00	3500.00	3505.10	3502.81	5229	183.16	429	4560	87.21
BANCOINDIA	EQ	05-Nov-2024	727.80	728.55	742.00	720.05	734.85	734.90	732.51	79195	580.11	7844	33879	42.78
BANDHANBNK	EQ	05-Nov-2024	180.18	180.00	182.01	178.13	181.23	181.27	180.20	6263739	11287.16	41652	1781588	28.44
BANG	EQ	05-Nov-2024	55.31	56.00	56.78	53.20	53.60	53.42	54.70	13776	7.54	346	8279	60.10
BANKA	EQ	05-Nov-2024	126.94	124.45	133.00	124.45	130.00	129.95	128.89	27455	35.39	930	14267	51.97
BANKBARODA	EQ	05-Nov-2024	252.65	253.70	260.00	251.45	257.50	257.90	256.12	16900651	43285.19	84049	7961336	47.11
BANKBEES	EQ	05-Nov-2024	526.07	527.59	535.65	523.00	535.00	534.90	529.59	845239	4476.28	10417	491493	58.15
BANKBETF	EQ	05-Nov-2024	51.36	52.14	52.60	51.22	52.37	52.46	52.15	14691	7.66	439	11088	75.47
BANKETF	EQ	05-Nov-2024	517.00	515.53	527.46	514.00	525.15	525.97	521.31	7483	39.01	711	4119	55.04
BANKETFADD	EQ	05-Nov-2024	52.02	52.21	53.02	51.70	52.99	53.01	52.12	4513	2.35	337	3700	81.99
BANKIETF	EQ	05-Nov-2024	52.11	52.10	53.12	51.69	52.88	52.96	52.35	201943	105.72	1031	113451	56.18
BANKINDIA	EQ	05-Nov-2024	108.33	108.24	111.45	107.33	110.30	110.37	109.86	6602415	7253.41	36155	2359906	35.74
BANKNIFTY1	EQ	05-Nov-2024	525.34	529.52	536.16	521.57	533.14	535.37	531.52	63084	335.31	537	60012	95.13
BANKPSU	EQ	05-Nov-2024	67.51	67.89	69.00	67.53	69.00	68.80	68.33	285447	195.05	417	280437	98.24
BANSALWIRE	EQ	05-Nov-2024	401.35	397.25	409.55	397.25	406.10	408.10	404.60	56844	229.99	3720	30951	54.45
BANSWRAS	EQ	05-Nov-2024	137.49	138.43	141.70	135.63	140.99	140.76	139.17	61618	85.75	2262	29242	47.46
BARBEQUE	EQ	05-Nov-2024	562.05	560.00	571.40	555.05	563.00	564.60	563.95	31009	174.88	2305	14009	45.18
BASF	EQ	05-Nov-2024	8288.40	8299.00	8508.95	8166.90	8353.00	8337.75	8404.29	74710	6278.85	26967	38261	51.21
BASILIC	SM	05-Nov-2024	378.35	376.00	385.00	376.00	378.55	380.00	381.13	39600	150.93	94	32700	82.58
BASML	BE	05-Nov-2024	56.11	56.49	58.91	56.00	58.91	58.91	58.14	290539	168.93	569	-	-
BATAINDIA	EQ	05-Nov-2024	1336.40	1300.05	1359.60	1300.05	1356.00	1356.10	1332.62	1134015	15112.06	53571	95704	8.44
BAWEJA	SM	05-Nov-2024	74.45	74.50	80.10	73.55	78.50	79.80	78.61	87200	68.55	75	60800	69.72
BAYERCROP	EQ	05-Nov-2024	6721.55	6720.00	6819.15	6700.00	6751.00	6764.55	6767.40	89234	6038.82	9006	71837	80.50
BBETF0432	EQ	05-Nov-2024	1201.02	1202.00	1203.50	1201.02	1202.01	1202.04	1202.05	2200	26.45	90	2072	94.18
BBL	EQ	05-Nov-2024	4654.90	4650.00	4690.00	4580.00	4634.00	4621.20	4625.32	18555	858.23	4303	9389	50.60
BBNPNBETF	EQ	05-Nov-2024	51.41	50.58	52.41	50.58	52.33	52.06	51.25	1448	0.74	31	1119	77.28
BBNPPGOLD	EQ	05-Nov-2024	77.05	77.05	77.50	77.05	77.10	77.20	77.22	175	0.14	26	156	89.14
BBOX	EQ	05-Nov-2024	502.70	503.05	527.80	503.00	526.95	523.55	522.34	587407	3068.23	9998	296825	50.53
BBTC	EQ	05-Nov-2024	2669.50	2670.00	2737.95	2651.05	2700.10	2710.05	2704.95	80031	2164.80	15109	19537	24.41
BBTCL	EQ	05-Nov-2024	211.09	212.25	217.80	212.16	214.70	215.42	215.06	1945	4.18	547	794	40.82
BCLIND	EQ	05-Nov-2024	55.89	55.88	57.20	55.80	56.55	56.49	56.41	1145267	646.02	7658	378547	33.05
BCONCEPTS	EQ	05-Nov-2024	530.15	535.15	536.25	515.00	525.90	523.55	524.08	17927	93.95	1964	10320	57.57
BDL	EQ	05-Nov-2024	1053.60	1058.95	1061.00	1023.60	1033.95	1032.25	1035.07	659357	6824.81	45886	309913	47.00
BEACON	SM	05-Nov-2024	111.80	110.40	112.00	110.00	110.00	110.65	110.74	24000	26.58	21	14000	58.33
BEARDSELL	EQ	05-Nov-2024	43.94	43.00	44.69	43.00	43.56	44.01	44.18	44883	19.83	1418	27119	60.42
BECTORFOOD	EQ	05-Nov-2024	1828.00	1813.20	1854.20	1780.00	1802.00	1803.75	1808.42	197414	3570.08	18634	138205	70.01
BEDMUTHA	EQ	05-Nov-2024	216.84	215.63	223.25	213.56	216.00	218.90	219.81	22627	49.74	1167	13831	61.13
BEL	EQ	05-Nov-2024	284.15	282.50	287.20	277.15	285.65	286.35	282.40	18761867	52984.44	162147	5571023	29.69
BEML	EQ	05-Nov-2024	3987.15	3968.50	4098.00	3933.00	4045.00	4050.00	4041.78	282744	11427.90	44435	62203	22.00
BEPL	EQ	05-Nov-2024	132.05	132.00	133.82	131.00	133.01	132.80	132.76	560033	743.48	11398	227768	40.67
BERGEPAINT	EQ	05-Nov-2024	524.50	524.50	527.30	510.00	515.00	513.40	514.78	1320133	6795.83	44713	413664	31.34
BESTAGRO	EQ	05-Nov-2024	535.60	535.60	572.70	534.50	568.15	569.50	559.47	112219	627.83	3767	51340	45.75
BETA	SM	05-Nov-2024	1981.25	2010.00	2088.00	1921.40	1947.00	1944.15	1998.49	13600	271.79	120	8200	60.29
BEWLTD	SM	05-Nov-2024	297.00	295.00	300.85	292.60	298.90	298.90	295.81	12000	35.50	24	9000	75.00
BFINVEST	EQ	05-Nov-2024	653.45	654.60	672.75	648.20	667.75	667.00	662.21	68971	456.73	4634	28477	41.29
BFSI	EQ	05-Nov-2024	24.22	24.20	24.75	24.00	24.67	24.68	24.56	440518	108.20	1145	364093	82.65
BFUTILITIE	BZ	05-Nov-2024	848.00	843.00	890.40	843.00	885.00	888.05	877.15	68749	603.03	1498	-	-
BGRENERGY	EQ	05-Nov-2024	43.13	42.51	43.13	42.41	42.45	42.51	42.71	218562	93.35	1100	176921	80.95
BHAGCHEM	EQ	05-Nov-2024	347.85	344.10	351.15	340.80	347.00	345.65	346.77	28360	98.34	1068	18004	63.48
BHAGERIA	BE	05-Nov-2024	203.07	203.07	206.00	199.00	205.00	204.49	204.64	18295	37.44	201	-	-
BHAGYANGR	EQ	05-Nov-2024	106.21	107.00	107.00	104.50	105.88	105.49	105.38	51884	54.67	1463	23589	45.46
BHANDARI	EQ	05-Nov-2024	6.56	6.52	6.90	6.52	6.84	6.75	6.74	1172020	79.01	1840	446629	38.11
BHARATFORG	EQ	05-Nov-2024	1422.90	1450.00	1464.75	1417.50	1458.50	1460.80	1442.85	1623271	23421.29	80101	508947	31.35
BHARATGEAR	EQ	05-Nov-2024	100.22	100.69	103.79	100.10	100.52	101.28	102.03	15106	15.41	811	6796	44.99
BHARATRAS	EQ	05-Nov-2024	11173.25	11244.95	11774.50	11066.15	11774.50	11503.40	11373.39	3228	367.13	1233	1421	44.02
BHARATWIRE	EQ	05-Nov-2024	231.65	233.50	233.78	226.70	229.50	228.70	230.18	103558	238.37	2172	60806	58.72
BHARTIARTL	EQ	05-Nov-2024	1591.25	1583.25	1593.90	1566.00	1587.45	1578.40	1577.00	6473278	102083.32	215994	4571398	70.62
BHARTIHEXA	EQ	05-Nov-2024	1384.90	1373.50	1423.00	1356.00	1406.00	1415.50	1404.14	432072	6066.90	28195	246258	56.99
BHEL	EQ	05-Nov-2024	233.39	234.00	236.40	229.50	235.05	235.25	232.92	11731176	27323.82	85685	2428025	20.70
BHINVIT	IV	05-Nov-2024	113.38	114.80	114.80	112.54	113.39	113.31	113.43	81360	92.28	663	76164	93.61
BIGBLOC	EQ	05-Nov-2024	126.96	126.76	128.61	126.03	127.92	127.00	127.46	150310	191.58	2975	51444	34.23
BIKAJI	EQ	05-Nov-2024	875.05	860.00	890.00	859.15	879.00	880.60	876.98	352208	3088.81	23754	116196	32.99
BIKEWO	SM	05-Nov-2024	31.40	31.05	32.20	31.00	31.50	31.55	31.44	28000	8.80	14	16000	57.14
BIL	BE	05-Nov-2024	720.30	720.00	747.00	691.10	735.00	735.00	729.23	4408	32.14	127	-	-
BINANIIND	BE	05-Nov-2024	16.08	16.29	16.85	16.10	16.50	16.45	16.63	10746	1.79	50	-	-
BIOCON	EQ	05-Nov-2024	310.90	310.90	316.90	309.25	315.55	315.70	313.56	2332169	7312.75	26735	857477	36.77
BIOFILCHEM	EQ	05-Nov-2024	68.70	68.70	69.60	66.06	67.10	66.77	67.57	25230	17.05	607	17877	70.86
BIRDYS	SM	05-Nov-2024	77.95	81.80	81.80	81.80	81.80	81.80	81.80	1200	0.98	1	1200	100.00
BIRET	RR	05-Nov-2024	293.85	294.95	295.90	290.20	294.00	294.90	294.43	379613	1117.70	3675	361741	95.29
BIRLACABLE	EQ	05-Nov-2024	222.57	228.99	228.99	220.94	224.00	223.68	223.27	22806	50.92	1371	8644	37.90
BIRLACORPN	EQ	05-Nov-2024	1175.15	1171.00	1176.95	1164.95	1172.45	1171.70	1169.81	73359	858.16	12040	48783	66.50
BIRLAMONEY	BE	05-Nov-2024	154.37	157.45	157.45	157.45	157.45	157.45	157.45	6375	10.04	67	-	-
BLAL	EQ	05-Nov-2024	238.21	235.00	243.00	235.00	240.00	240.03	240.50	51543	123.96	1777	25347	49.18
BLBLIMITED	EQ	05-Nov-2024	20.60	20.60	20.85	20.19	20.60	20.64	20.62	150566	31.05	1318	76411	50.75
BLISSGVS	EQ	05-Nov-2024	124.06	124.06	125.90	122.94	123.50	123.49	124.23	395163	490.91	4068	197709	50.03
BLKASHYAP	EQ	05-Nov-2024	80.19	80.20	82.70	80.00	81.60	81.55	81.52	301929	246.14	5143	167755	55.56
BLS	EQ	05-Nov-2024	402.10	393.55	414.65	390.75	412.40	413.05	406.81	4929426	20053.24	86752	1917376	38.90
BLSE	EQ	05-Nov-2024	214.28	214.90	218.90	211.99	213.00	213.25	214.76	180214	387.04	7853	78223	43.41
BLUECHIP	BE	05-Nov-2024	8.73	8.90	8.90	8.90	8.90	8.90	8.90	29075	2.59	55	-	-
BLUEDART	EQ	05-Nov-2024	7984.45	7999.00	8001.35	7832.00	7919.00	7898.75	7895.58	7884	622.49	3082	1895	24.04
BLUEJET	EQ	05-Nov-2024	472.60	473.00	508.00	472.00	508.00	503.55	494.77	141288	699.06	5514	82774	58.59
BLUEPEBBLE	SM	05-Nov-2024	319.45	323.00	350.45	323.00	347.55	347.00	337.43	34800	117.42	81	24000	68.97
BLUESTARCO	EQ	05-Nov-2024	1840.00	1833.10	1873.65	1806.00	1850.00	1857.00	1842.32	453208	8349.54	53118	261504	57.70
BMETRICS	SM	05-Nov-2024	60.20	60.30	61.00	60.00	61.00	61.00	60.49	5600	3.39	7	4000	71.43
BODALCHEM	EQ	05-Nov-2024	75.89	75.84	77.30	75.55	76.98	76.65	76.55	192190	147.11	2513	80978	42.13
BOMDYEING	EQ	05-Nov-2024	226.46	225.85	232.60	223.33	230.70	231.35	228.31	1892461	4320.60	28123	440087	23.25
BOROLTD	EQ	05-Nov-2024	450.35	451.00	496.95	444.60	485.00	491.35	478.49	2560619	12252.39	53348	536885	20.97
BORORENEW	EQ	05-Nov-2024	443.15	443.15	448.20	435.35	442.00	440.50	442.56	334370	1479.78	23301	75861	22.69
BOROSCI	EQ	05-Nov-2024	191.05	191.48	199.50	189.01	191.20	191.38	194.10	478855	929.48	5694	104515	21.83
BOSCHLTD	EQ	05-Nov-2024	35341.10	35150.20	35836.45	35110.95	35600.00	35612.55	35559.28	32121	11422.00	14305	13514	42.07
BOSS	SM	05-Nov-2024	52.00	52.00	58.00	51.65	56.50	57.70	54.04	98000	52.96	38	44000	44.90
BPCL	EQ	05-Nov-2024	303.45	301.00	309.05	300.20	307.90	307.95	305.30	9542018	29131.79	95301	4793078	50.23
BPL	EQ	05-Nov-2024	109.57	109.99	113.36	108.63	110.90	111.09	110.64	84731	93.74	1530	45320	53.49
BRACEPORT	SM	05-Nov-2024	110.00	117.00	117.00	108.10	111.10	111.10	111.34	25600	28.50	16	9600	37.50
BRIGADE	EQ	05-Nov-2024	1182.80	1184.60	1225.00	1170.35	1215.00	1218.55	1205.59	323514	3900.26	27482	193448	59.80
BRITANNIA	EQ	05-Nov-2024	5625.20	5634.15	5669.00	5584.55	5615.45	5605.10	5620.17	185870	10446.21	27995	106272	57.18
BRNL	EQ	05-Nov-2024	46.00	46.74	48.00	45.00	46.29	46.07	46.22	98630	45.59	2395	40003	40.56
BROOKS	BE	05-Nov-2024	145.46	146.49	150.20	143.45	150.00	149.26	148.46	40385	59.96	205	-	-
BSE	EQ	05-Nov-2024	4413.65	4445.00	4625.00	4402.30	4602.00	4602.95	4520.35	2680408	121163.85	183653	789535	29.46
BSE500IETF	EQ	05-Nov-2024	37.93	38.05	38.28	37.56	38.10	38.05	37.84	1287713	487.33	1173	1118887	86.89
BSHSL	EQ	05-Nov-2024	163.72	164.12	166.48	160.35	162.76	161.73	162.91	11727	19.10	489	5570	47.50
BSL	EQ	05-Nov-2024	262.07	260.00	268.10	250.60	251.20	252.73	261.14	106822	278.96	3214	32085	30.04
BSLGOLDETF	EQ	05-Nov-2024	69.57	69.80	70.05	69.12	70.00	69.87	69.80	544398	379.98	856	523392	96.14
BSLNIFTY	EQ	05-Nov-2024	27.58	27.90	27.90	27.31	27.86	27.78	27.59	208866	57.62	5383	127278	60.94
BSLSENETFG	EQ	05-Nov-2024	77.93	79.17	79.70	77.32	79.17	78.56	77.92	3111	2.42	82	2651	85.21
BSOFT	EQ	05-Nov-2024	549.80	548.05	558.75	548.05	556.05	557.45	554.13	1110307	6152.58	25792	349704	31.50
BTML	EQ	05-Nov-2024	12.09	12.34	12.34	11.71	11.88	11.88	11.89	249220	29.63	790	136480	54.76
BULKCORP	SM	05-Nov-2024	107.00	105.00	105.00	104.15	105.00	105.00	104.88	22800	23.91	19	16800	73.68
BURNPUR	BE	05-Nov-2024	6.85	6.61	7.10	6.61	6.86	6.89	6.90	77129	5.32	502	-	-
BUTTERFLY	EQ	05-Nov-2024	814.35	814.35	849.90	814.35	835.20	838.85	838.44	25731	215.74	3089	3140	12.20
BVCL	EQ	05-Nov-2024	55.82	56.20	61.00	54.15	55.01	54.76	57.11	170042	97.12	2449	59981	35.27
BYKE	EQ	05-Nov-2024	77.65	79.10	79.10	75.20	77.98	77.67	77.52	257008	199.22	2411	149845	58.30
CADSYS	ST	05-Nov-2024	134.50	132.00	132.00	132.00	132.00	132.00	132.00	11500	15.18	8	11500	100.00
CALSOFT	BE	05-Nov-2024	18.38	19.09	19.09	18.11	18.54	18.57	18.53	16331	3.03	72	-	-
CAMLINFINE	EQ	05-Nov-2024	108.18	108.00	111.95	107.26	111.57	110.93	110.48	841482	929.69	10536	383688	45.60
CAMPUS	EQ	05-Nov-2024	290.20	290.20	295.10	286.20	291.55	290.35	291.40	379023	1104.47	15074	116353	30.70
CAMS	EQ	05-Nov-2024	4542.65	4550.00	4611.00	4505.55	4562.60	4564.60	4564.12	233238	10645.27	35237	60318	25.86
CANARYS	SM	05-Nov-2024	41.50	42.20	42.75	42.20	42.75	42.75	42.38	40000	16.95	10	32000	80.00
CANBK	EQ	05-Nov-2024	101.91	101.61	103.92	101.30	103.48	103.67	102.69	22694396	23305.83	79196	7547845	33.26
CANFINHOME	EQ	05-Nov-2024	856.35	855.00	870.50	841.85	865.05	865.80	860.59	372561	3206.22	16638	164042	44.03
CANTABIL	EQ	05-Nov-2024	229.47	229.47	232.00	225.02	228.28	227.52	228.39	76068	173.73	2000	28654	37.67
CAPACITE	EQ	05-Nov-2024	366.45	366.45	375.95	360.80	365.95	365.45	369.01	1178292	4347.96	24685	456857	38.77
CAPITALSFB	EQ	05-Nov-2024	295.80	297.00	297.05	293.40	296.10	296.25	295.80	14052	41.57	738	8623	61.36
CAPLIPOINT	EQ	05-Nov-2024	1969.80	1969.45	2038.05	1951.05	2007.10	2021.70	1999.83	78444	1568.74	13673	27337	34.85
CAPTRUST	BE	05-Nov-2024	112.74	117.40	117.95	113.00	115.01	115.01	116.40	3553	4.14	112	-	-
CARBORUNIV	EQ	05-Nov-2024	1409.60	1416.65	1416.65	1376.45	1395.00	1396.10	1395.90	59404	829.22	10752	33347	56.14
CAREERP	BE	05-Nov-2024	498.05	507.85	508.00	495.50	508.00	506.00	502.97	4093	20.59	125	-	-
CARERATING	EQ	05-Nov-2024	1509.75	1509.00	1536.00	1480.10	1515.00	1506.35	1507.55	93761	1413.50	7258	50794	54.17
CARTRADE	EQ	05-Nov-2024	1107.10	1110.10	1137.00	1090.55	1122.75	1124.50	1108.19	347631	3852.41	23880	181209	52.13
CARYSIL	EQ	05-Nov-2024	793.95	797.95	823.00	791.90	818.05	820.85	812.26	56616	459.87	7073	26659	47.09
CASTROLIND	EQ	05-Nov-2024	206.64	204.46	207.80	201.40	206.50	206.53	203.85	3510652	7156.61	85925	1452463	41.37
CBAZAAR	SM	05-Nov-2024	17.00	17.45	17.45	16.20	16.20	16.30	16.78	296000	49.66	34	168000	56.76
CCCL	BE	05-Nov-2024	18.39	18.00	18.00	17.47	17.47	17.47	17.52	270350	47.35	639	-	-
CCHHL	EQ	05-Nov-2024	22.07	21.06	23.20	21.06	23.10	23.01	22.83	186068	42.47	749	141539	76.07
CCL	EQ	05-Nov-2024	669.65	672.00	672.00	663.60	666.00	669.50	667.33	55956	373.41	5793	24595	43.95
CDSL	EQ	05-Nov-2024	1521.80	1519.60	1549.90	1506.80	1542.00	1541.55	1529.24	2739631	41895.44	107520	799810	29.19
CEATLTD	EQ	05-Nov-2024	2736.15	2710.15	2767.05	2701.05	2716.55	2737.20	2732.65	58880	1608.99	12460	20989	35.65
CEIGALL	EQ	05-Nov-2024	355.40	359.65	361.00	342.65	344.20	344.80	352.24	683404	2407.19	27090	332341	48.63
CELEBRITY	EQ	05-Nov-2024	14.61	14.90	15.11	14.61	14.62	14.69	14.89	105268	15.67	432	65293	62.03
CELLECOR	ST	05-Nov-2024	60.95	62.95	62.95	59.80	61.40	60.50	61.08	549000	335.36	133	513000	93.44
CELLO	EQ	05-Nov-2024	820.75	820.65	825.00	814.00	820.25	821.50	820.08	30653	251.38	5950	15680	51.15
CELLPOINT	SM	05-Nov-2024	30.80	30.80	32.25	29.75	30.50	30.25	30.59	24000	7.34	20	12000	50.00
CENTENKA	EQ	05-Nov-2024	591.55	594.95	609.95	586.25	607.25	604.00	602.50	34774	209.51	2710	20150	57.95
CENTEXT	BE	05-Nov-2024	23.44	23.25	23.75	22.38	23.50	23.48	23.42	41591	9.74	325	-	-
CENTRALBK	EQ	05-Nov-2024	55.98	56.00	57.67	55.56	57.09	57.20	56.72	6639709	3766.25	29407	1387349	20.89
CENTRUM	EQ	05-Nov-2024	32.98	33.00	33.12	32.40	32.56	32.83	32.76	309423	101.38	1522	152298	49.22
CENTUM	EQ	05-Nov-2024	1817.70	1793.00	1845.00	1774.00	1775.15	1784.55	1804.02	5008	90.35	1664	2057	41.07
CENTURYPLY	EQ	05-Nov-2024	843.95	850.00	851.55	832.05	843.00	845.85	847.38	96927	821.34	10389	59739	61.63
CERA	EQ	05-Nov-2024	7134.45	7132.95	7189.95	7073.40	7140.00	7129.50	7123.94	8042	572.91	3571	2826	35.14
CEREBRAINT	BE	05-Nov-2024	10.77	10.55	10.56	10.55	10.55	10.55	10.55	41134	4.34	100	-	-
CESC	EQ	05-Nov-2024	180.84	180.84	184.65	179.20	182.30	182.23	182.29	2798226	5100.82	33970	1010367	36.11
CGCL	EQ	05-Nov-2024	206.11	208.00	214.50	206.10	210.15	210.74	210.92	1878745	3962.66	28311	339952	18.09
CGPOWER	EQ	05-Nov-2024	715.85	717.40	717.40	702.65	704.00	704.85	706.21	1991555	14064.65	67910	1261113	63.32
CGRAPHICS	SM	05-Nov-2024	164.50	167.45	175.00	164.50	172.00	172.70	169.82	14400	24.45	17	12800	88.89
CHALET	EQ	05-Nov-2024	866.95	861.00	879.00	848.10	862.80	861.65	858.12	94439	810.40	9419	36187	38.32
CHAMBLFERT	EQ	05-Nov-2024	477.10	474.05	486.25	469.10	483.95	484.10	479.27	1532392	7344.34	33620	538719	35.16
CHAVDA	SM	05-Nov-2024	164.30	164.20	166.00	160.50	164.80	164.80	163.58	41000	67.07	41	24000	58.54
CHEMBOND	EQ	05-Nov-2024	574.45	564.30	584.00	560.30	572.50	574.25	574.55	7524	43.23	842	4048	53.80
CHEMCON	EQ	05-Nov-2024	246.49	248.34	250.38	244.22	246.50	247.70	246.68	31370	77.38	1491	17630	56.20
CHEMFAB	EQ	05-Nov-2024	1110.45	1063.00	1070.00	1000.00	1010.05	1014.45	1015.33	119151	1209.77	5550	50190	42.12
CHEMPLASTS	EQ	05-Nov-2024	475.20	490.50	513.85	470.30	485.60	484.70	496.07	4490024	22273.75	148601	902627	20.10
CHENNPETRO	EQ	05-Nov-2024	614.70	610.20	645.20	610.00	633.00	632.40	630.30	5866529	36976.72	159184	1024134	17.46
CHETANA	SM	05-Nov-2024	88.00	86.30	88.00	86.30	87.05	87.05	87.37	11200	9.79	6	8000	71.43
CHEVIOT	EQ	05-Nov-2024	1283.80	1281.10	1309.60	1280.15	1300.00	1297.60	1297.48	1132	14.69	326	734	64.84
CHOICEIN	EQ	05-Nov-2024	519.25	517.50	530.90	515.50	524.00	527.30	522.96	588636	3078.31	15658	130411	22.15
CHOLAFIN	EQ	05-Nov-2024	1251.25	1242.15	1290.90	1221.10	1275.20	1283.00	1261.67	2322459	29301.67	121411	1107790	47.70
CHOLAHLDNG	EQ	05-Nov-2024	1744.55	1740.00	1786.95	1720.30	1753.90	1755.75	1768.53	204027	3608.28	26910	143747	70.45
CIEINDIA	EQ	05-Nov-2024	498.15	496.70	503.90	489.80	493.00	490.70	492.28	341341	1680.35	22040	222222	65.10
CIGNITITEC	EQ	05-Nov-2024	1408.45	1408.45	1415.00	1401.25	1405.10	1407.05	1407.81	36476	513.51	2508	22122	60.65
CINELINE	EQ	05-Nov-2024	110.01	109.02	112.10	103.22	105.65	104.87	106.26	47361	50.33	1028	34669	73.20
CINEVISTA	EQ	05-Nov-2024	18.67	18.87	18.98	18.32	18.41	18.50	18.59	20522	3.81	167	9984	48.65
CIPLA	EQ	05-Nov-2024	1584.60	1583.60	1609.95	1577.65	1604.40	1601.20	1598.42	2238168	35775.35	102236	1041944	46.55
CLEAN	EQ	05-Nov-2024	1502.60	1502.60	1514.85	1492.45	1505.35	1508.75	1507.55	51433	775.38	7446	22921	44.56
CLEDUCATE	BE	05-Nov-2024	110.73	110.10	112.90	110.10	112.00	111.27	111.48	31477	35.09	147	-	-
CLOUD	ST	05-Nov-2024	19.75	19.75	19.85	18.85	19.00	18.90	19.27	100000	19.27	71	82000	82.00
CLSEL	EQ	05-Nov-2024	309.80	311.30	360.00	309.15	350.00	355.65	350.21	1672432	5856.99	33320	255857	15.30
CLSL	SM	05-Nov-2024	49.95	49.75	49.75	49.75	49.75	49.75	49.75	2000	1.00	1	2000	100.00
CMMIPL	ST	05-Nov-2024	2.40	2.45	2.45	2.45	2.45	2.45	2.45	6000	0.15	2	6000	100.00
CMNL	ST	05-Nov-2024	129.00	129.00	130.00	127.50	127.50	127.50	129.00	10500	13.55	7	10500	100.00
CMRSL	SM	05-Nov-2024	121.85	121.85	121.85	121.85	121.85	121.85	121.85	800	0.97	1	800	100.00
CMSINFO	EQ	05-Nov-2024	539.95	538.00	544.50	515.60	520.95	519.75	529.59	1187796	6290.44	62553	837218	70.48
COALINDIA	EQ	05-Nov-2024	443.30	429.10	436.25	427.00	434.90	434.90	431.86	10186343	43990.32	136283	4196626	41.20
COASTCORP	EQ	05-Nov-2024	243.60	243.83	246.00	240.50	243.00	241.58	242.78	22469	54.55	622	16243	72.29
COCHINSHIP	BE	05-Nov-2024	1503.45	1495.00	1510.00	1441.00	1501.00	1496.35	1474.71	530542	7823.94	39793	-	-
COFORGE	EQ	05-Nov-2024	7543.25	7531.80	7593.70	7470.00	7541.45	7546.50	7530.57	238725	17977.34	39728	113580	47.58
COLPAL	EQ	05-Nov-2024	2984.60	2983.10	3002.45	2948.15	2986.00	2981.65	2969.93	271785	8071.83	37886	142128	52.29
COMMITTED	SM	05-Nov-2024	54.75	54.90	56.00	54.90	55.20	55.10	55.18	9600	5.30	6	8000	83.33
COMMOIETF	EQ	05-Nov-2024	88.47	89.80	89.80	87.72	89.80	89.56	88.99	36451	32.44	893	21474	58.91
COMPUSOFT	EQ	05-Nov-2024	28.40	28.06	29.16	28.06	29.00	28.97	28.82	34807	10.03	495	19127	54.95
COMSYN	EQ	05-Nov-2024	66.00	66.08	67.97	64.19	66.95	66.94	65.63	93457	61.34	1875	24389	26.10
CONCOR	EQ	05-Nov-2024	838.25	830.60	840.00	810.05	835.40	836.85	824.93	2040055	16829.10	74582	724185	35.50
CONCORDBIO	EQ	05-Nov-2024	1815.25	1815.25	1830.00	1802.15	1810.05	1810.85	1811.72	58030	1051.34	9002	36057	62.14
CONFIPET	EQ	05-Nov-2024	77.21	76.10	77.99	75.52	77.20	77.15	77.14	416638	321.41	6458	167728	40.26
CONS	EQ	05-Nov-2024	118.51	121.32	121.32	112.59	116.61	117.18	115.09	19049	21.92	677	9321	48.93
CONSOFINVT	EQ	05-Nov-2024	205.44	205.44	209.00	205.00	209.00	207.00	206.62	4970	10.27	293	3129	62.96
CONSUMBEES	EQ	05-Nov-2024	126.09	126.00	126.72	125.04	126.72	126.30	125.77	95905	120.62	2345	69894	72.88
CONSUMIETF	EQ	05-Nov-2024	117.31	117.20	117.44	116.16	117.38	117.35	116.73	34011	39.70	595	14922	43.87
CONTI	ST	05-Nov-2024	46.50	45.50	48.80	45.50	48.80	48.80	47.12	16665	7.85	4	16665	100.00
CONTROLPR	EQ	05-Nov-2024	726.45	717.65	723.60	700.00	709.85	708.00	707.85	46463	328.89	3535	30255	65.12
COOLCAPS	ST	05-Nov-2024	799.25	799.25	799.25	782.00	785.20	788.25	787.77	4750	37.42	18	4750	100.00
CORALFINAC	BE	05-Nov-2024	50.81	52.09	53.35	51.88	53.35	53.35	53.03	15494	8.22	118	-	-
CORDSCABLE	EQ	05-Nov-2024	219.79	225.00	225.50	216.04	218.00	218.76	221.42	93698	207.47	2425	39687	42.36
COROMANDEL	EQ	05-Nov-2024	1634.55	1635.15	1673.95	1635.05	1673.95	1669.15	1656.18	345669	5724.91	28410	177433	51.33
COSMOFIRST	EQ	05-Nov-2024	759.15	759.15	770.40	752.00	760.90	759.60	761.29	34817	265.06	3530	20972	60.23
COUNCODOS	EQ	05-Nov-2024	6.82	7.00	7.00	6.85	6.95	6.92	6.91	49409	3.41	283	39501	79.95
CPS	ST	05-Nov-2024	442.90	463.00	465.00	446.00	465.00	460.25	462.47	6000	27.75	9	5400	90.00
CPSEETF	EQ	05-Nov-2024	91.33	91.89	92.20	90.75	92.13	92.03	91.50	1448831	1325.61	16828	666045	45.97
CRAFTSMAN	EQ	05-Nov-2024	4997.60	5000.05	5048.00	4930.25	5009.15	5005.80	4990.48	17638	880.22	7470	6456	36.60
CRAYONS	SM	05-Nov-2024	104.15	104.15	111.00	104.15	110.00	110.00	107.87	43000	46.38	37	39000	90.70
CREATIVE	EQ	05-Nov-2024	895.35	895.35	941.95	890.40	901.00	906.10	915.73	40404	369.99	2592	23096	57.16
CREATIVEYE	BE	05-Nov-2024	8.44	8.69	8.86	8.11	8.70	8.46	8.71	101693	8.86	354	-	-
CREDITACC	EQ	05-Nov-2024	955.00	954.50	954.50	924.00	927.85	926.90	933.21	318709	2974.23	37110	158113	49.61
CREST	EQ	05-Nov-2024	498.55	498.55	508.95	489.05	503.75	503.75	499.76	28879	144.33	1455	14003	48.49
CRISIL	EQ	05-Nov-2024	5493.40	5475.05	5475.05	5285.00	5345.00	5343.10	5372.11	69121	3713.26	21236	24471	35.40
CROMPTON	EQ	05-Nov-2024	384.75	381.00	386.45	375.10	384.90	385.50	380.53	2712137	10320.46	49599	1153369	42.53
CROWN	BE	05-Nov-2024	264.45	276.40	277.00	263.00	274.00	272.34	272.52	48724	132.79	858	-	-
CSBBANK	EQ	05-Nov-2024	308.90	306.40	312.20	305.90	311.00	310.00	309.76	66675	206.54	3887	22692	34.03
CSLFINANCE	EQ	05-Nov-2024	330.55	338.00	346.05	331.70	341.05	341.65	341.45	137398	469.14	1797	122989	89.51
CTE	BE	05-Nov-2024	95.93	95.93	98.00	93.01	94.30	96.81	94.77	13457	12.75	69	-	-
CUB	EQ	05-Nov-2024	178.45	178.00	180.18	175.58	178.39	178.92	178.27	4378845	7806.15	44978	1480507	33.81
CUBEXTUB	EQ	05-Nov-2024	109.89	110.90	112.05	106.00	109.73	109.39	110.85	144397	160.07	1997	70898	49.10
CUMMINSIND	EQ	05-Nov-2024	3475.75	3489.85	3505.95	3405.05	3476.45	3484.45	3458.52	491406	16995.37	44323	249974	50.87
CUPID	EQ	05-Nov-2024	83.18	83.98	87.32	81.69	86.22	86.39	84.93	555149	471.49	5202	386994	69.71
CYBERMEDIA	EQ	05-Nov-2024	27.10	27.86	27.86	27.12	27.19	27.22	27.43	70522	19.34	1516	20435	28.98
CYBERTECH	BE	05-Nov-2024	217.82	215.20	227.00	215.20	218.00	218.47	220.29	48120	106.00	535	-	-
CYIENT	EQ	05-Nov-2024	1840.95	1840.95	1879.95	1825.20	1878.00	1872.05	1867.78	241524	4511.15	23107	162831	67.42
CYIENTDLM	EQ	05-Nov-2024	632.95	633.00	638.40	625.20	633.90	633.05	632.50	93751	592.97	8576	41843	44.63
DABUR	EQ	05-Nov-2024	534.95	535.05	536.85	528.70	534.90	534.85	533.37	2117262	11292.85	83931	1240897	58.61
DALBHARAT	EQ	05-Nov-2024	1789.75	1789.75	1810.00	1762.00	1792.30	1793.60	1783.14	116159	2071.28	13605	59628	51.33
DALMIASUG	EQ	05-Nov-2024	457.05	457.25	469.00	455.80	463.40	464.10	463.24	71265	330.13	5155	18902	26.52
DAMODARIND	EQ	05-Nov-2024	43.98	44.27	44.37	43.10	44.10	43.60	43.67	5004	2.19	199	2221	44.38
DANGEE	EQ	05-Nov-2024	7.14	7.15	7.52	7.15	7.37	7.38	7.38	357921	26.41	571	194313	54.29
DANISH	ST	05-Nov-2024	727.35	755.00	763.70	741.90	763.70	763.70	758.48	208800	1583.70	412	205200	98.28
DATAMATICS	EQ	05-Nov-2024	589.55	585.55	594.55	563.65	580.00	577.30	583.57	158557	925.29	4655	59580	37.58
DATAPATTNS	EQ	05-Nov-2024	2364.90	2355.00	2402.55	2324.80	2352.45	2359.70	2357.07	134602	3172.66	26389	34519	25.65
DAVANGERE	EQ	05-Nov-2024	6.45	6.50	6.65	6.41	6.64	6.55	6.51	1290539	84.00	3968	789139	61.15
DBCORP	EQ	05-Nov-2024	335.55	330.60	334.40	323.80	330.00	327.70	328.37	136665	448.77	5605	28270	20.69
DBEIL	EQ	05-Nov-2024	154.25	155.99	156.35	153.00	154.35	154.32	154.28	372935	575.35	9647	154719	41.49
DBL	EQ	05-Nov-2024	488.80	487.00	496.40	485.00	490.40	491.45	492.01	75828	373.08	6238	24536	32.36
DBOL	EQ	05-Nov-2024	134.16	128.00	133.52	128.00	133.50	133.00	131.40	160959	211.50	2621	64072	39.81
DBREALTY	EQ	05-Nov-2024	161.47	161.15	164.50	160.25	163.66	163.74	162.31	1168281	1896.23	14512	587413	50.28
DBSTOCKBRO	EQ	05-Nov-2024	46.80	47.48	47.79	46.11	46.50	46.64	47.02	22321	10.50	642	11230	50.31
DCAL	EQ	05-Nov-2024	183.68	181.65	191.03	181.50	187.20	187.95	188.40	326250	614.64	8014	100702	30.87
DCBBANK	EQ	05-Nov-2024	120.01	118.99	122.20	118.80	120.58	120.76	120.58	1329122	1602.70	19622	606424	45.63
DCG	SM	05-Nov-2024	136.55	138.10	140.00	135.00	140.00	140.00	138.93	57600	80.03	45	51600	89.58
DCI	EQ	05-Nov-2024	369.95	362.00	380.95	362.00	370.00	373.95	369.54	8098	29.93	754	4781	59.04
DCM	BE	05-Nov-2024	92.69	92.90	93.10	90.55	92.00	92.00	92.49	12360	11.43	61	-	-
DCMFINSERV	BE	05-Nov-2024	7.56	7.56	7.56	7.40	7.41	7.41	7.48	5170	0.39	34	-	-
DCMNVL	EQ	05-Nov-2024	198.46	198.45	206.65	197.79	200.00	201.74	201.30	6779	13.65	275	2896	42.72
DCMSHRIRAM	EQ	05-Nov-2024	1052.35	1057.30	1064.00	1038.00	1048.00	1050.00	1051.01	48263	507.25	6111	17551	36.37
DCMSRIND	EQ	05-Nov-2024	182.22	182.70	187.79	181.25	185.64	184.90	185.06	91828	169.94	1868	51097	55.64
DCW	EQ	05-Nov-2024	103.84	105.00	110.59	104.20	105.00	105.11	107.25	6258739	6712.71	33022	2069622	33.07
DCXINDIA	EQ	05-Nov-2024	339.05	338.55	339.90	333.15	335.30	335.35	335.91	225338	756.92	5278	138639	61.52
DECCANCE	EQ	05-Nov-2024	576.80	576.80	583.75	576.80	581.95	581.25	580.91	3098	18.00	521	2251	72.66
DECCANTRAN	SM	05-Nov-2024	66.45	65.25	68.40	65.00	68.00	67.80	66.91	39600	26.50	33	22800	57.58
DEEDEV	EQ	05-Nov-2024	267.25	267.25	274.50	265.35	266.80	267.60	269.81	88138	237.80	6466	33762	38.31
DEEM	SM	05-Nov-2024	98.70	99.50	100.95	99.50	100.95	100.60	100.09	14000	14.01	13	14000	100.00
DEEPAKFERT	EQ	05-Nov-2024	1277.60	1250.00	1350.00	1250.00	1310.00	1321.45	1316.54	1764773	23233.92	47580	396617	22.47
DEEPAKNTR	EQ	05-Nov-2024	2647.65	2640.95	2704.50	2623.00	2700.00	2695.10	2661.25	156886	4175.13	19434	46591	29.70
DEEPINDS	EQ	05-Nov-2024	481.35	486.85	495.00	475.10	489.00	488.70	485.89	197879	961.47	5804	80234	40.55
DELAPLEX	SM	05-Nov-2024	235.50	239.00	239.00	230.05	235.00	234.20	234.04	16800	39.32	27	13800	82.14
DELHIVERY	EQ	05-Nov-2024	353.55	355.15	355.50	347.40	353.50	353.90	351.87	1043677	3672.41	23991	627968	60.17
DELPHIFX	EQ	05-Nov-2024	284.90	282.40	288.00	275.00	280.30	282.00	282.91	7807	22.09	278	4434	56.80
DELTACORP	EQ	05-Nov-2024	114.54	114.94	118.80	113.62	117.90	117.51	116.85	1419547	1658.81	19250	436550	30.75
DELTAMAGNT	EQ	05-Nov-2024	89.98	87.01	92.69	86.70	90.30	90.30	90.35	7500	6.78	365	3160	42.13
DEN	EQ	05-Nov-2024	47.34	47.09	48.77	46.71	48.15	48.32	48.02	1343843	645.37	8733	362630	26.98
DENEERS	SM	05-Nov-2024	204.05	215.00	219.00	214.90	219.00	219.00	216.04	4800	10.37	8	3600	75.00
DENORA	EQ	05-Nov-2024	1283.40	1270.00	1300.00	1270.00	1291.00	1292.00	1294.03	6729	87.08	559	4751	70.60
DENTALKART	SM	05-Nov-2024	598.95	600.00	632.75	600.00	615.80	616.25	621.76	32750	203.63	88	24250	74.05
DESTINY	ST	05-Nov-2024	146.20	142.70	148.00	140.00	141.90	143.45	142.62	21000	29.95	14	21000	100.00
DEVIT	EQ	05-Nov-2024	150.15	149.69	154.90	148.69	153.45	152.85	152.60	96786	147.70	2563	37554	38.80
DEVYANI	EQ	05-Nov-2024	168.14	168.92	173.20	167.61	171.60	172.10	170.69	1150001	1962.95	35546	707247	61.50
DGCONTENT	BE	05-Nov-2024	42.08	42.92	42.92	42.92	42.92	42.92	42.92	4671	2.00	22	-	-
DHAMPURSUG	EQ	05-Nov-2024	194.77	194.65	202.05	193.22	195.28	195.78	197.17	332972	656.51	8343	76934	23.11
DHANBANK	EQ	05-Nov-2024	34.33	34.25	34.68	33.81	34.25	34.43	34.27	455364	156.04	2776	223031	48.98
DHANI	EQ	05-Nov-2024	59.01	59.00	61.51	58.51	60.29	60.26	60.27	3787607	2282.83	12029	1412519	37.29
DHANUKA	EQ	05-Nov-2024	1573.80	1569.95	1583.95	1540.15	1552.60	1565.15	1563.20	13307	208.02	2358	6260	47.04
DHARIWAL	SM	05-Nov-2024	138.55	142.35	147.00	142.35	147.00	147.00	144.68	2400	3.47	2	2400	100.00
DHARMAJ	EQ	05-Nov-2024	325.65	326.00	331.60	323.75	327.80	326.25	327.08	27219	89.03	1233	11270	41.40
DHRUV	EQ	05-Nov-2024	115.15	111.50	120.90	111.50	120.90	120.90	119.49	32624	38.98	510	21117	64.73
DHTL	ST	05-Nov-2024	88.75	91.90	91.90	86.25	86.25	86.25	89.24	6400	5.71	6	5600	87.50
DHUNINV	EQ	05-Nov-2024	2192.40	2235.60	2245.00	2123.55	2220.00	2221.55	2196.66	2843	62.45	586	1845	64.90
DIACABS	BE	05-Nov-2024	1574.45	1540.10	1639.95	1540.10	1614.95	1605.40	1588.36	4839	76.86	606	-	-
DIAMINESQ	EQ	05-Nov-2024	499.45	506.75	530.00	503.30	510.50	522.45	520.13	14484	75.34	1732	8102	55.94
DIAMONDYD	EQ	05-Nov-2024	1077.30	1075.00	1109.95	1070.10	1080.95	1087.05	1092.69	111633	1219.80	5472	65324	58.52
DICIND	BE	05-Nov-2024	748.30	730.00	749.95	730.00	747.00	747.00	734.71	538	3.95	40	-	-
DIFFNKG	EQ	05-Nov-2024	349.80	332.35	342.45	332.35	332.35	332.80	334.26	768384	2568.37	7039	237458	30.90
DIGIDRIVE	EQ	05-Nov-2024	43.38	43.12	43.99	42.51	43.59	43.17	43.39	39161	16.99	1225	16017	40.90
DIGIKORE	SM	05-Nov-2024	349.00	348.50	348.50	336.30	341.90	341.45	342.51	12600	43.16	62	9600	76.19
DIGISPICE	BE	05-Nov-2024	30.02	31.50	31.52	30.10	31.52	31.52	31.46	85108	26.77	217	-	-
DIGJAMLMTD	BE	05-Nov-2024	85.65	85.65	89.49	83.26	89.49	85.62	84.27	327	0.28	18	-	-
DIL	EQ	05-Nov-2024	5.47	5.48	6.56	5.45	5.99	6.08	6.22	3665860	227.93	3095	1778715	48.52
DISHTV	EQ	05-Nov-2024	12.68	12.62	12.80	12.51	12.70	12.68	12.66	5088978	644.15	6540	1293462	25.42
DIVGIITTS	EQ	05-Nov-2024	649.85	649.00	659.90	641.45	656.35	655.35	651.24	20447	133.16	1517	12066	59.01
DIVISLAB	EQ	05-Nov-2024	5901.75	5900.00	5901.75	5678.35	5807.15	5811.25	5766.23	397496	22920.54	48091	171267	43.09
DIVOPPBEES	EQ	05-Nov-2024	82.09	84.55	84.55	81.38	82.65	82.61	82.00	49594	40.67	1402	27872	56.20
DIVYADHAN	SM	05-Nov-2024	80.65	79.95	83.20	78.20	80.45	80.20	80.62	68000	54.82	28	54000	79.41
DIXON	EQ	05-Nov-2024	14434.60	14364.00	14590.50	14144.25	14414.00	14402.65	14377.63	499759	71853.51	77654	95796	19.17
DJML	EQ	05-Nov-2024	118.88	116.90	121.48	116.90	120.49	120.55	120.52	27417	33.04	383	21530	78.53
DKEGL	SM	05-Nov-2024	78.00	77.00	77.00	77.00	77.00	77.00	77.00	1500	1.16	1	1500	100.00
DLF	EQ	05-Nov-2024	789.90	790.40	800.45	773.55	798.25	799.05	787.48	3602796	28371.24	101087	1465213	40.67
DLINKINDIA	EQ	05-Nov-2024	553.35	553.00	573.00	551.80	565.80	566.00	563.34	162082	913.07	6699	66971	41.32
DMART	EQ	05-Nov-2024	3945.85	3945.85	3958.85	3905.05	3930.80	3926.55	3929.35	353931	13907.18	40834	243201	68.71
DMCC	EQ	05-Nov-2024	286.95	287.70	292.55	286.00	290.00	288.95	289.85	14797	42.89	534	10237	69.18
DNAMEDIA	BE	05-Nov-2024	5.03	5.13	5.28	4.83	5.20	5.11	5.14	65022	3.35	287	-	-
DODLA	EQ	05-Nov-2024	1188.10	1192.95	1198.00	1167.00	1172.30	1171.50	1175.53	95692	1124.89	10309	63013	65.85
DOLATALGO	EQ	05-Nov-2024	136.99	135.77	141.89	135.54	139.90	139.48	139.23	417734	581.61	5596	163043	39.03
DOLLAR	EQ	05-Nov-2024	502.25	503.70	519.00	499.90	515.50	516.30	508.65	43895	223.27	1793	30140	68.66
DOLLEX	SM	05-Nov-2024	41.55	40.75	41.45	40.50	41.45	41.45	40.90	12000	4.91	3	12000	100.00
DOLPHIN	BE	05-Nov-2024	607.25	602.25	634.00	602.25	616.85	615.10	615.63	3778	23.26	267	-	-
DOMS	EQ	05-Nov-2024	2781.70	2785.00	2840.75	2761.50	2770.00	2783.00	2802.41	61989	1737.19	12777	17888	28.86
DONEAR	BE	05-Nov-2024	115.05	114.70	115.00	113.05	113.05	113.05	113.91	5285	6.02	56	-	-
DPABHUSHAN	EQ	05-Nov-2024	1777.45	1764.95	1771.45	1730.15	1730.15	1734.40	1747.94	25385	443.71	1668	9243	36.41
DPEL	SM	05-Nov-2024	105.25	107.90	110.00	105.90	109.90	108.25	107.16	31500	33.75	20	22500	71.43
DPSCLTD	EQ	05-Nov-2024	17.96	17.70	18.21	17.66	18.09	18.12	18.02	342207	61.68	1725	183626	53.66
DPWIRES	EQ	05-Nov-2024	404.30	404.30	415.00	404.25	414.00	413.65	411.42	19271	79.29	1306	10593	54.97
DRCSYSTEMS	EQ	05-Nov-2024	24.67	24.20	25.69	24.20	24.83	25.44	25.32	117462	29.75	773	91835	78.18
DREAMFOLKS	EQ	05-Nov-2024	462.90	468.00	468.00	447.00	452.00	454.15	458.81	76570	351.31	7273	40652	53.09
DREDGECORP	EQ	05-Nov-2024	1020.45	1030.00	1047.00	1020.50	1044.90	1042.60	1036.96	32646	338.53	1619	23253	71.23
DRONE	ST	05-Nov-2024	224.60	225.00	226.95	217.00	223.55	218.25	220.24	87500	192.71	129	76000	86.86
DRREDDY	EQ	05-Nov-2024	1268.30	1265.10	1279.00	1241.25	1276.90	1272.20	1263.06	1603920	20258.42	79480	907449	56.58
DRSDILIP	ST	05-Nov-2024	96.00	98.50	98.50	98.50	98.50	98.50	98.50	800	0.79	1	800	100.00
DSSL	EQ	05-Nov-2024	1254.40	1270.00	1314.90	1250.00	1304.00	1298.20	1294.62	38378	496.85	4689	14243	37.11
DTIL	EQ	05-Nov-2024	277.70	280.55	281.50	274.55	277.90	277.30	277.96	15470	43.00	1137	7829	50.61
DTL	SM	05-Nov-2024	144.00	144.00	149.00	144.00	146.00	146.00	147.86	18000	26.62	7	18000	100.00
DUCON	EQ	05-Nov-2024	8.82	8.89	8.92	8.60	8.88	8.77	8.77	962160	84.35	1925	593767	61.71
DUGLOBAL	SM	05-Nov-2024	66.60	69.80	71.00	66.00	70.45	70.25	69.65	20000	13.93	8	17500	87.50
DURLAX	SM	05-Nov-2024	59.30	59.30	59.90	58.45	58.45	58.45	59.14	24000	14.19	11	18000	75.00
DVL	EQ	05-Nov-2024	446.75	451.20	452.00	439.55	442.00	441.20	445.68	17011	75.82	1239	10685	62.81
DWARKESH	EQ	05-Nov-2024	62.52	62.52	64.75	62.26	64.25	64.28	63.82	842985	538.01	8066	232379	27.57
DYCL	EQ	05-Nov-2024	796.15	791.60	836.00	783.50	817.35	816.50	818.00	145655	1191.46	7450	48128	33.04
DYNAMATECH	EQ	05-Nov-2024	7395.30	7325.00	7590.00	7301.90	7569.85	7524.25	7467.65	7425	554.47	2559	2511	33.82
DYNAMIC	ST	05-Nov-2024	306.50	315.00	321.80	313.00	321.80	321.80	320.37	28500	91.31	41	25500	89.47
DYNPRO	BE	05-Nov-2024	420.25	415.00	440.00	410.00	426.05	433.55	429.00	18380	78.85	259	-	-
E2E	BE	05-Nov-2024	4740.50	4738.00	4977.50	4608.00	4977.50	4977.50	4902.27	64831	3178.19	3734	-	-
EASEMYTRIP	EQ	05-Nov-2024	33.25	32.80	33.09	32.33	32.45	32.54	32.66	9439111	3082.48	34273	2436325	25.81
EBANKNIFTY	EQ	05-Nov-2024	51.15	51.25	52.36	50.88	52.36	52.06	51.93	1804	0.94	30	637	35.31
EBBETF0425	EQ	05-Nov-2024	1250.32	1250.00	1255.25	1250.00	1250.25	1250.25	1250.31	4053	50.67	227	3881	95.76
EBBETF0430	EQ	05-Nov-2024	1427.98	1411.10	1435.00	1411.10	1425.37	1425.79	1426.33	24840	354.30	442	23369	94.08
EBBETF0431	EQ	05-Nov-2024	1277.08	1279.99	1279.99	1276.80	1276.99	1277.57	1277.81	6109	78.06	153	4718	77.23
EBBETF0433	EQ	05-Nov-2024	1167.54	1167.54	1171.39	1167.06	1167.51	1167.69	1167.59	4762	55.60	67	3846	80.76
ECLERX	EQ	05-Nov-2024	2998.15	3000.00	3094.05	2961.60	3006.05	3039.90	3016.80	116310	3508.84	19266	53754	46.22
ECOSMOBLTY	EQ	05-Nov-2024	391.25	387.05	398.95	387.05	395.80	393.40	394.07	53807	212.04	3643	17755	33.00
EDELWEISS	EQ	05-Nov-2024	106.92	107.90	111.49	107.21	109.43	109.15	109.28	3102504	3390.34	29570	1677185	54.06
EFACTOR	SM	05-Nov-2024	296.90	302.00	325.00	302.00	318.95	319.30	317.03	64800	205.43	80	48000	74.07
EFFWA	ST	05-Nov-2024	245.15	245.15	249.00	234.05	239.00	237.45	240.31	84000	201.86	164	82800	98.57
EFORCE	SM	05-Nov-2024	66.00	65.45	68.70	64.65	65.20	65.20	65.82	26400	17.38	22	14400	54.55
EGOLD	EQ	05-Nov-2024	80.00	80.40	80.40	79.55	80.00	80.00	80.00	76712	61.37	52	75704	98.69
EICHERMOT	EQ	05-Nov-2024	4831.85	4831.85	4910.00	4808.00	4910.00	4899.80	4878.86	499976	24393.14	60862	266112	53.22
EIDPARRY	EQ	05-Nov-2024	782.60	779.00	815.50	779.00	810.25	810.85	810.10	626272	5073.41	39263	192369	30.72
EIFFL	BE	05-Nov-2024	210.84	210.84	219.60	209.00	217.10	216.43	211.61	12542	26.54	113	-	-
EIHAHOTELS	EQ	05-Nov-2024	380.05	381.55	387.90	379.45	380.20	385.55	384.23	15343	58.95	1291	9608	62.62
EIHOTEL	EQ	05-Nov-2024	363.35	365.00	368.30	354.50	358.00	355.60	358.46	818463	2933.83	44384	514775	62.90
EIMCOELECO	EQ	05-Nov-2024	2625.15	2630.00	2648.95	2568.00	2609.00	2590.30	2595.80	2672	69.36	631	1720	64.37
EKC	EQ	05-Nov-2024	180.92	179.10	186.22	179.05	184.07	183.97	184.12	359186	661.33	8979	118925	33.11
ELDEHSG	EQ	05-Nov-2024	808.50	815.00	834.90	815.00	820.00	822.50	823.31	728	5.99	162	305	41.90
ELECON	EQ	05-Nov-2024	585.00	587.70	590.00	575.60	579.00	579.90	581.45	283832	1650.34	19079	126321	44.51
ELECTCAST	EQ	05-Nov-2024	164.30	164.80	166.92	162.82	164.10	164.30	164.70	1821764	3000.51	20634	1284040	70.48
ELECTHERM	BE	05-Nov-2024	914.15	912.85	959.50	900.00	955.00	947.05	932.41	11879	110.76	250	-	-
ELGIEQUIP	EQ	05-Nov-2024	648.60	638.85	655.80	638.85	646.00	648.25	647.93	90641	587.29	7309	35712	39.40
ELGIRUBCO	EQ	05-Nov-2024	110.52	109.83	127.80	104.38	124.00	123.10	120.96	1057120	1278.74	10555	275695	26.08
ELIN	EQ	05-Nov-2024	218.83	218.70	223.95	215.38	221.08	221.23	221.10	114502	253.17	7530	72225	63.08
EMAMILTD	EQ	05-Nov-2024	675.65	675.65	700.60	674.55	694.05	694.80	688.65	286572	1973.48	29884	119483	41.69
EMAMIPAP	EQ	05-Nov-2024	105.01	105.81	108.00	105.04	108.00	107.60	106.88	22761	24.33	695	12701	55.80
EMAMIREAL	EQ	05-Nov-2024	100.03	98.99	101.40	98.23	101.00	101.06	99.92	35280	35.25	1012	22595	64.04
EMBASSY	RR	05-Nov-2024	403.08	399.80	399.80	392.00	394.90	394.93	396.04	1037814	4110.15	39294	956631	92.18
EMBDL	EQ	05-Nov-2024	106.31	106.80	109.39	105.22	108.10	108.73	107.42	6523979	7008.28	36807	2244928	34.41
EMCURE	EQ	05-Nov-2024	1443.55	1461.40	1461.40	1428.65	1444.00	1442.00	1442.89	47827	690.09	7348	28329	59.23
EMIL	EQ	05-Nov-2024	203.88	202.75	202.88	198.95	199.20	199.78	200.57	436822	876.15	11869	180117	41.23
EMKAY	BE	05-Nov-2024	284.95	289.95	289.95	287.90	289.85	289.85	289.23	43361	125.42	190	-	-
EMKAYTOOLS	SM	05-Nov-2024	1239.15	1245.00	1304.00	1200.00	1302.00	1296.00	1272.23	15750	200.38	78	13950	88.57
EMMBI	EQ	05-Nov-2024	135.94	137.30	147.00	135.15	141.55	142.22	142.25	177870	253.02	4545	67835	38.14
EMMIL	SM	05-Nov-2024	419.30	420.00	422.00	413.00	419.80	419.80	415.04	28750	119.32	49	27500	95.65
EMSLIMITED	EQ	05-Nov-2024	807.50	805.05	822.00	790.00	799.15	799.35	806.17	221058	1782.09	14644	75267	34.05
EMUDHRA	EQ	05-Nov-2024	909.20	903.65	914.45	894.00	902.05	909.30	906.73	97470	883.79	7954	39968	41.01
ENDURANCE	EQ	05-Nov-2024	2391.50	2399.20	2419.45	2383.50	2391.95	2394.20	2399.22	75667	1815.41	6449	61872	81.77
ENERGYDEV	EQ	05-Nov-2024	24.34	24.35	25.01	24.01	24.62	24.60	24.72	88282	21.82	1088	37264	42.21
ENFUSE	SM	05-Nov-2024	188.00	188.95	197.00	187.00	195.00	195.50	192.46	32400	62.36	49	24000	74.07
ENGINERSIN	EQ	05-Nov-2024	193.18	190.50	195.49	190.50	191.40	191.89	193.10	3583486	6919.78	55852	820469	22.90
ENIL	EQ	05-Nov-2024	193.54	194.00	198.91	193.00	193.00	193.19	194.85	18836	36.70	1011	8283	43.97
ENSER	ST	05-Nov-2024	293.90	299.75	299.75	299.75	299.75	299.75	299.75	1500	4.50	3	1500	100.00
ENTERO	EQ	05-Nov-2024	1404.70	1430.00	1430.00	1370.10	1380.00	1381.90	1385.53	121339	1681.19	8899	93611	77.15
ENVIRO	SM	05-Nov-2024	98.50	94.00	96.80	89.40	94.70	94.40	92.81	362000	335.99	167	190000	52.49
EPACK	BE	05-Nov-2024	449.85	468.50	472.30	460.00	472.30	472.30	470.07	600773	2824.08	20754	-	-
EPIGRAL	EQ	05-Nov-2024	2101.60	2080.60	2157.90	2075.65	2130.60	2141.50	2123.26	50863	1079.95	10472	21561	42.39
EPL	EQ	05-Nov-2024	268.35	266.00	271.40	259.30	262.50	261.95	263.54	987818	2603.29	23625	477747	48.36
EQUAL50ADD	EQ	05-Nov-2024	312.25	313.79	316.10	310.54	315.65	315.76	313.22	6447	20.19	210	4762	73.86
EQUIPPP	BE	05-Nov-2024	23.38	24.18	24.18	22.60	22.60	23.01	23.35	11027	2.57	61	-	-
EQUITASBNK	EQ	05-Nov-2024	69.11	69.00	69.70	68.00	69.04	69.23	68.77	3266075	2245.92	39490	1571879	48.13
ERIS	EQ	05-Nov-2024	1317.55	1298.25	1321.45	1287.00	1310.00	1311.55	1304.02	50539	659.04	10509	13602	26.91
EROSMEDIA	BZ	05-Nov-2024	17.44	17.40	17.60	17.01	17.38	17.35	17.26	53528	9.24	261	-	-
ESABINDIA	EQ	05-Nov-2024	6340.65	6277.25	6432.15	6210.40	6315.00	6271.25	6328.02	3946	249.70	2001	1736	43.99
ESAFSFB	EQ	05-Nov-2024	44.31	44.90	44.90	44.01	44.54	44.54	44.46	284261	126.38	2817	139079	48.93
ESCONET	ST	05-Nov-2024	434.50	443.85	456.20	439.95	456.20	456.20	450.70	44000	198.31	74	44000	100.00
ESCORTS	EQ	05-Nov-2024	3739.10	3750.55	3771.90	3653.10	3696.00	3706.05	3707.14	162180	6012.24	23084	44954	27.72
ESFL	ST	05-Nov-2024	660.00	662.00	673.20	660.00	673.20	673.20	672.02	129000	866.90	150	126300	97.91
ESG	EQ	05-Nov-2024	40.38	40.38	40.83	40.11	40.75	40.77	40.74	54402	22.16	164	52999	97.42
ESILVER	EQ	05-Nov-2024	96.44	96.40	96.40	95.32	95.71	95.99	96.00	148848	142.89	103	148450	99.73
ESPRIT	SM	05-Nov-2024	97.00	97.00	97.00	95.50	96.95	96.95	96.57	9600	9.27	6	6400	66.67
ESSARSHPNG	BE	05-Nov-2024	38.80	38.29	38.30	36.86	37.90	37.82	37.49	131873	49.43	1085	-	-
ESSENTIA	BE	05-Nov-2024	3.61	3.53	3.53	3.53	3.53	3.53	3.53	744466	26.28	1941	-	-
ESTER	EQ	05-Nov-2024	147.21	146.10	147.79	145.00	146.00	146.05	146.08	107347	156.81	1939	62616	58.33
ETHOSLTD	EQ	05-Nov-2024	2839.55	2801.05	2884.35	2784.00	2826.00	2850.10	2825.65	21603	610.42	5490	11839	54.80
EUREKAFORB	EQ	05-Nov-2024	554.90	553.90	580.50	547.40	550.00	553.50	562.18	346174	1946.13	10092	222941	64.40
EUROBOND	SM	05-Nov-2024	197.00	197.00	197.00	191.50	193.00	193.00	194.08	6000	11.65	5	6000	100.00
EVEREADY	EQ	05-Nov-2024	390.60	388.00	406.90	385.45	394.35	395.85	399.26	135429	540.71	12870	50714	37.45
EVERESTIND	EQ	05-Nov-2024	1109.80	1093.15	1149.90	1070.10	1135.90	1142.85	1117.13	30336	338.89	2283	13858	45.68
EVINDIA	EQ	05-Nov-2024	31.20	31.74	31.74	30.65	31.30	31.35	31.23	311943	97.41	3164	239481	76.77
EXCEL	EQ	05-Nov-2024	0.94	0.96	0.98	0.95	0.98	0.98	0.98	13443906	131.42	4959	6734933	50.10
EXCELINDUS	EQ	05-Nov-2024	1554.70	1562.50	1620.00	1555.00	1615.00	1615.95	1596.49	36473	582.29	3589	21222	58.19
EXICOM	EQ	05-Nov-2024	332.60	336.20	345.55	335.45	344.90	343.80	341.93	652716	2231.80	13001	304172	46.60
EXIDEIND	EQ	05-Nov-2024	445.05	446.00	449.65	433.00	443.00	443.55	440.98	7614294	33577.16	124101	2403189	31.56
EXPLEOSOL	EQ	05-Nov-2024	1227.40	1224.90	1229.00	1204.25	1220.00	1220.30	1217.27	5158	62.79	799	3240	62.82
EXXARO	EQ	05-Nov-2024	90.26	90.60	92.82	89.95	90.56	90.99	91.21	209791	191.35	1488	132844	63.32
FACT	EQ	05-Nov-2024	837.45	837.45	865.50	834.60	853.50	854.65	853.45	173705	1482.49	22069	30772	17.72
FAIRCHEMOR	EQ	05-Nov-2024	1013.45	1018.35	1026.70	995.05	1008.90	1001.85	1014.21	16033	162.61	2359	9700	60.50
FALCONTECH	SM	05-Nov-2024	42.65	43.50	43.50	43.40	43.40	43.40	43.45	3600	1.56	3	3600	100.00
FAZE3Q	EQ	05-Nov-2024	400.45	403.00	407.00	397.50	398.00	401.00	401.61	12403	49.81	1190	7027	56.66
FCL	EQ	05-Nov-2024	367.10	365.95	369.00	363.00	368.50	368.05	366.19	156777	574.10	7384	69110	44.08
FCSSOFT	EQ	05-Nov-2024	3.35	3.42	3.45	3.35	3.40	3.39	3.40	2512063	85.29	5557	1243380	49.50
FDC	EQ	05-Nov-2024	536.85	531.50	544.90	531.50	544.00	541.05	537.95	69010	371.24	5868	19027	27.57
FEDERALBNK	EQ	05-Nov-2024	204.29	204.17	205.50	200.20	204.51	204.27	202.99	9979703	20257.96	65613	3960753	39.69
FEDFINA	EQ	05-Nov-2024	103.11	104.07	104.07	102.51	103.69	103.49	103.39	157852	163.20	4431	71175	45.09
FEL	BZ	05-Nov-2024	0.72	0.73	0.73	0.73	0.73	0.73	0.73	33156	0.24	71	-	-
FELDVR	BE	05-Nov-2024	5.15	5.39	5.40	5.17	5.21	5.21	5.33	10591	0.56	51	-	-
FELIX	ST	05-Nov-2024	219.35	217.00	223.70	215.00	223.70	223.70	220.02	33500	73.71	54	33500	100.00
FIBERWEB	EQ	05-Nov-2024	45.68	46.49	47.39	44.59	46.95	46.73	46.55	135992	63.31	1061	78602	57.80
FIDEL	SM	05-Nov-2024	132.50	137.50	137.50	130.10	136.00	136.00	135.12	7000	9.46	7	6000	85.71
FIEMIND	EQ	05-Nov-2024	1573.20	1570.00	1604.90	1543.10	1600.00	1600.25	1581.95	33216	525.46	4678	18093	54.47
FILATEX	EQ	05-Nov-2024	60.25	60.50	61.60	59.90	60.02	60.17	60.65	873086	529.51	7217	282544	32.36
FILATFASH	BE	05-Nov-2024	0.94	0.94	0.94	0.92	0.92	0.92	0.93	7189151	67.09	4494	-	-
FINCABLES	EQ	05-Nov-2024	1200.55	1204.00	1235.95	1195.55	1203.65	1207.05	1206.09	123663	1491.49	21125	46598	37.68
FINEORG	EQ	05-Nov-2024	5133.10	5098.85	5131.00	4902.75	4970.00	4976.05	5006.08	35904	1797.38	10256	9660	26.91
FINIETF	EQ	05-Nov-2024	26.10	26.14	26.45	25.63	26.45	26.42	26.12	147191	38.45	1877	77512	52.66
FINOPB	EQ	05-Nov-2024	373.60	377.35	379.90	370.00	379.20	378.60	375.56	45921	172.46	2155	19383	42.21
FINPIPE	EQ	05-Nov-2024	302.30	302.30	304.95	298.30	304.25	304.00	302.77	463668	1403.87	15396	181092	39.06
FIRSTCRY	EQ	05-Nov-2024	617.55	613.00	624.40	608.00	617.10	616.90	616.89	335215	2067.92	12440	163852	48.88
FIVESTAR	EQ	05-Nov-2024	695.10	694.85	706.60	671.15	672.30	673.20	686.10	1190624	8168.91	38639	461646	38.77
FLAIR	EQ	05-Nov-2024	281.70	280.00	283.40	278.15	280.95	281.85	280.73	23964	67.27	2206	10829	45.19
FLEXITUFF	BE	05-Nov-2024	60.57	60.00	63.59	60.00	63.54	63.03	62.17	2841	1.77	34	-	-
FLFL	BZ	05-Nov-2024	2.29	2.39	2.39	2.27	2.34	2.31	2.31	175941	4.06	163	-	-
FLUOROCHEM	EQ	05-Nov-2024	4261.90	4240.00	4306.00	4201.20	4232.00	4260.30	4264.09	53021	2260.87	10316	15383	29.01
FMCGIETF	EQ	05-Nov-2024	61.70	62.69	62.69	61.13	61.45	61.41	61.38	413336	253.72	6324	336195	81.34
FMGOETZE	EQ	05-Nov-2024	388.95	388.95	399.00	387.05	399.00	398.10	393.73	37589	148.00	1557	21229	56.48
FMNL	BE	05-Nov-2024	14.52	14.81	14.81	14.81	14.81	14.81	14.81	160384	23.75	125	-	-
FOCUS	BE	05-Nov-2024	131.64	137.80	138.22	133.00	138.22	138.22	136.91	256241	350.83	1439	-	-
FONEBOX	SM	05-Nov-2024	170.00	163.00	163.00	163.00	163.00	163.00	163.00	1000	1.63	1	1000	100.00
FOODSIN	EQ	05-Nov-2024	126.89	127.00	130.00	126.49	128.98	128.74	128.43	85869	110.28	1369	35295	41.10
FORCAS	SM	05-Nov-2024	104.95	100.60	104.65	100.60	102.10	102.10	102.40	9600	9.83	6	6400	66.67
FORCEMOT	EQ	05-Nov-2024	7383.60	7383.60	7475.00	7273.75	7385.00	7390.55	7391.19	40216	2972.44	9157	18578	46.20
FORGEAUTO	SM	05-Nov-2024	86.25	87.70	87.80	82.55	85.45	84.85	85.13	42000	35.75	33	26400	62.86
FORTIS	EQ	05-Nov-2024	635.05	633.25	633.50	604.90	614.80	614.05	613.79	1799778	11046.93	93972	1016667	56.49
FOSECOIND	EQ	05-Nov-2024	4567.65	4549.30	4586.85	4510.95	4525.00	4532.55	4541.46	762	34.61	324	466	61.15
FRESHARA	ST	05-Nov-2024	136.95	136.95	143.75	136.95	143.75	143.35	142.96	465600	665.61	263	447600	96.13
FROG	SM	05-Nov-2024	348.95	345.00	354.90	341.00	343.50	344.90	349.59	30000	104.88	75	19200	64.00
FSC	BZ	05-Nov-2024	2.25	2.30	2.36	2.25	2.36	2.36	2.35	100238	2.35	168	-	-
FSL	EQ	05-Nov-2024	359.15	356.85	373.60	353.35	368.00	369.80	365.86	14996652	54866.56	164440	1737336	11.58
FUSION	EQ	05-Nov-2024	217.32	212.00	220.00	210.34	216.35	217.94	215.58	387473	835.31	7336	186497	48.13
GABRIEL	EQ	05-Nov-2024	451.70	447.00	466.50	445.80	459.50	459.45	461.11	215072	991.71	15909	92681	43.09
GAEL	EQ	05-Nov-2024	129.82	130.05	132.09	128.87	130.00	130.60	130.42	546965	713.35	11948	196867	35.99
GAIL	EQ	05-Nov-2024	196.19	195.80	196.99	191.70	196.80	196.41	194.46	17109329	33270.08	142763	8350200	48.80
GAJANAND	ST	05-Nov-2024	20.00	20.15	20.20	20.00	20.00	20.00	20.12	15000	3.02	5	15000	100.00
GALAPREC	EQ	05-Nov-2024	1068.50	1065.95	1161.95	1052.75	1085.00	1083.00	1107.60	160499	1777.69	10134	40863	25.46
GALAXYSURF	EQ	05-Nov-2024	3052.40	3052.40	3075.00	2990.25	3000.00	3009.85	3035.28	9268	281.31	4029	3491	37.67
GALLANTT	BE	05-Nov-2024	325.00	320.00	328.75	320.00	321.00	321.50	321.70	16392	52.73	175	-	-
GANDHAR	EQ	05-Nov-2024	219.89	217.60	221.08	216.66	217.90	218.21	218.51	298262	651.75	5615	152080	50.99
GANDHITUBE	EQ	05-Nov-2024	802.05	800.00	817.90	787.00	801.95	796.50	804.24	2660	21.39	568	1326	49.85
GANECOS	EQ	05-Nov-2024	2201.15	2200.00	2218.80	2153.55	2174.70	2162.30	2183.54	38696	844.94	10291	13397	34.62
GANESHBE	EQ	05-Nov-2024	141.89	141.89	143.87	140.11	141.40	141.78	142.30	42416	60.36	1127	24328	57.36
GANESHHOUC	EQ	05-Nov-2024	1040.00	1057.00	1165.00	1038.05	1152.00	1154.20	1128.14	900652	10160.61	41988	282362	31.35
GANGAFORGE	EQ	05-Nov-2024	6.77	7.04	7.10	6.94	7.10	7.10	7.08	273893	19.39	316	228218	83.32
GANGESSECU	EQ	05-Nov-2024	190.09	193.99	194.00	186.00	191.00	190.59	189.41	16686	31.61	1953	7067	42.35
GARFIBRES	EQ	05-Nov-2024	4156.85	4156.85	4165.15	3992.05	4049.50	4014.25	4063.36	9384	381.31	2473	4084	43.52
GARUDA	EQ	05-Nov-2024	88.66	88.00	89.50	84.85	85.99	86.09	86.42	640719	553.74	6227	308855	48.20
GATECH	BE	05-Nov-2024	0.79	0.82	0.82	0.82	0.82	0.82	0.82	698552	5.73	396	-	-
GATECHDVR	BE	05-Nov-2024	1.03	1.05	1.08	1.00	1.06	1.05	1.05	336162	3.52	377	-	-
GATEWAY	EQ	05-Nov-2024	87.85	86.59	88.46	86.00	86.95	86.78	87.01	498329	433.60	8065	174828	35.08
GAYAHWS	BE	05-Nov-2024	1.44	1.44	1.45	1.36	1.36	1.36	1.39	76150	1.06	128	-	-
GEECEE	EQ	05-Nov-2024	401.95	402.40	404.20	399.35	404.20	403.40	401.83	3984	16.01	363	1713	43.00
GEEKAYWIRE	BE	05-Nov-2024	98.85	95.00	97.98	94.75	96.00	95.67	96.01	92940	89.23	1399	-	-
GENCON	EQ	05-Nov-2024	41.85	41.85	42.95	40.88	41.02	41.43	41.89	34480	14.44	951	13099	37.99
GENESYS	EQ	05-Nov-2024	768.60	765.25	807.80	758.00	797.00	798.35	790.76	659685	5216.54	38122	307457	46.61
GENSOL	EQ	05-Nov-2024	839.20	840.00	847.90	826.00	841.00	838.55	838.85	152509	1279.33	8751	71648	46.98
GENUSPAPER	EQ	05-Nov-2024	21.97	22.00	22.57	21.87	22.50	22.36	22.30	452128	100.81	2283	151739	33.56
GENUSPOWER	EQ	05-Nov-2024	406.95	405.00	411.25	402.05	407.00	407.35	407.74	355165	1448.13	8981	198167	55.80
GEOJITFSL	EQ	05-Nov-2024	126.95	127.45	129.54	126.03	127.50	127.10	127.53	518511	661.26	7909	154338	29.77
GEPIL	EQ	05-Nov-2024	376.55	390.00	395.35	386.40	395.35	395.35	393.63	180336	709.85	1209	136589	75.74
GESHIP	EQ	05-Nov-2024	1293.45	1286.50	1305.45	1279.00	1290.10	1293.70	1288.16	359165	4626.63	39726	213645	59.48
GFLLIMITED	BE	05-Nov-2024	90.56	90.00	92.50	89.51	91.00	90.46	90.77	52606	47.75	444	-	-
GGBL	SM	05-Nov-2024	387.45	388.05	404.95	380.00	403.75	403.55	395.42	102900	406.89	291	68100	66.18
GHCL	EQ	05-Nov-2024	585.95	580.10	599.35	577.90	597.00	596.30	590.89	108550	641.41	10215	34019	31.34
GHCLTEXTIL	EQ	05-Nov-2024	100.34	99.75	103.19	98.46	101.19	101.11	100.95	250939	253.32	3555	95056	37.88
GICHSGFIN	EQ	05-Nov-2024	212.41	210.10	217.90	209.50	217.90	217.20	215.62	100685	217.10	4354	48825	48.49
GICL	SM	05-Nov-2024	64.20	66.40	70.00	63.50	69.40	66.30	67.07	43500	29.17	18	33000	75.86
GICRE	EQ	05-Nov-2024	363.25	364.80	374.50	360.80	371.00	370.90	366.92	242712	890.56	13927	104515	43.06
GILLANDERS	EQ	05-Nov-2024	94.64	97.00	99.37	94.00	98.00	97.45	97.39	118456	115.36	1219	47672	40.24
GILLETTE	EQ	05-Nov-2024	10393.05	10370.00	10625.00	10150.05	10590.00	10466.70	10339.74	127020	13133.53	28416	40870	32.18
GILT5YBEES	EQ	05-Nov-2024	58.19	58.63	58.63	58.01	58.24	58.17	58.23	312359	181.87	1592	247331	79.18
GINNIFILA	EQ	05-Nov-2024	29.98	29.98	30.68	29.70	30.40	30.19	30.17	74556	22.49	1310	26342	35.33
GIPCL	EQ	05-Nov-2024	208.98	206.90	211.07	206.90	210.00	210.05	209.29	140908	294.91	6470	63027	44.73
GIRIRAJ	SM	05-Nov-2024	408.00	399.75	399.75	399.75	399.75	399.75	399.75	250	1.00	1	250	100.00
GKWLIMITED	EQ	05-Nov-2024	3442.15	3398.90	3520.00	3398.90	3460.35	3497.35	3485.05	6844	238.52	900	5971	87.24
GLAND	EQ	05-Nov-2024	1610.90	1601.00	1850.00	1600.00	1822.00	1832.85	1788.58	5756461	102958.90	293010	505955	8.79
GLAXO	EQ	05-Nov-2024	2624.90	2637.00	2658.95	2590.00	2594.80	2594.35	2613.36	148156	3871.85	23882	93809	63.32
GLENMARK	EQ	05-Nov-2024	1699.25	1698.00	1737.40	1669.00	1725.10	1725.15	1704.53	1018795	17365.69	57305	409436	40.19
GLFL	BE	05-Nov-2024	7.35	7.35	7.35	7.35	7.35	7.35	7.35	637	0.05	17	-	-
GLOBAL	EQ	05-Nov-2024	178.04	182.75	183.58	178.25	180.87	180.48	180.90	18230	32.98	791	9036	49.57
GLOBALE	BE	05-Nov-2024	32.77	31.50	34.40	31.50	34.00	34.00	32.07	3094	0.99	36	-	-
GLOBALPET	SM	05-Nov-2024	127.05	130.00	130.00	129.90	130.00	130.00	129.97	4500	5.85	3	4500	100.00
GLOBALVECT	BE	05-Nov-2024	291.25	295.60	305.80	288.00	300.00	303.30	297.64	11062	32.93	222	-	-
GLOBE	EQ	05-Nov-2024	4.98	5.08	5.14	4.81	5.09	5.05	5.00	1004269	50.21	1232	628475	62.58
GLOBUSSPR	EQ	05-Nov-2024	1041.90	1041.90	1104.90	1035.35	1057.15	1057.60	1080.46	341943	3694.56	38960	84837	24.81
GLOSTERLTD	EQ	05-Nov-2024	711.50	709.95	720.00	709.10	719.95	716.55	714.03	1302	9.30	230	760	58.37
GLS	EQ	05-Nov-2024	1073.40	1054.15	1104.00	1053.20	1060.00	1061.95	1078.61	79497	857.46	7947	27666	34.80
GMBREW	EQ	05-Nov-2024	810.70	810.05	829.80	810.05	811.15	817.45	820.03	38876	318.79	2775	13308	34.23
GMDCLTD	EQ	05-Nov-2024	357.95	358.70	365.85	356.10	364.00	363.85	362.00	907840	3286.42	25103	212287	23.38
GMMPFAUDLR	EQ	05-Nov-2024	1386.80	1366.00	1398.00	1366.00	1388.00	1385.55	1385.52	34676	480.44	5869	15539	44.81
GMRINFRA	EQ	05-Nov-2024	77.94	77.21	78.90	76.12	78.85	78.46	77.54	13676142	10604.72	58217	4457907	32.60
GMRP&UI	EQ	05-Nov-2024	112.39	109.53	118.00	109.53	115.31	116.62	116.09	5352884	6213.98	15369	2940662	54.94
GNA	EQ	05-Nov-2024	411.25	410.40	413.90	405.05	410.00	410.15	409.81	61526	252.14	1384	52341	85.07
GNFC	EQ	05-Nov-2024	607.65	602.50	617.75	602.50	614.00	614.05	612.23	778502	4766.21	23462	100622	12.93
GOACARBON	EQ	05-Nov-2024	703.05	697.25	713.85	690.00	705.50	705.85	706.88	19032	134.53	1965	7543	39.63
GOCLCORP	EQ	05-Nov-2024	407.70	408.00	416.00	403.10	414.00	408.95	409.79	46716	191.44	2204	22673	48.53
GOCOLORS	EQ	05-Nov-2024	1166.90	1152.55	1192.75	1152.35	1163.85	1162.60	1170.16	19636	229.77	4519	8662	44.11
GODAVARIB	EQ	05-Nov-2024	348.65	346.00	353.95	344.35	345.55	348.10	348.92	320489	1118.26	10697	159226	49.68
GODFRYPHLP	EQ	05-Nov-2024	6839.25	6870.70	6920.00	6716.10	6826.00	6843.85	6799.18	34210	2326.00	10304	10933	31.96
GODHA	EQ	05-Nov-2024	0.87	0.89	0.91	0.88	0.91	0.90	0.90	7008031	63.08	4602	3932855	56.12
GODIGIT	EQ	05-Nov-2024	339.85	341.45	343.10	334.05	337.65	338.05	338.30	177278	599.73	11616	88381	49.85
GODREJAGRO	EQ	05-Nov-2024	718.20	711.30	727.65	710.20	725.00	725.45	719.21	109631	788.47	8638	51861	47.31
GODREJCP	EQ	05-Nov-2024	1272.15	1278.00	1280.55	1256.50	1266.30	1266.25	1265.92	499852	6327.71	20764	174989	35.01
GODREJIND	EQ	05-Nov-2024	1028.20	1022.00	1035.95	1009.95	1015.55	1015.10	1017.35	63045	641.39	8842	28562	45.30
GODREJPROP	EQ	05-Nov-2024	2802.80	2782.30	2840.95	2733.40	2833.00	2833.25	2786.34	525239	14634.94	45296	228918	43.58
GOENKA	BZ	05-Nov-2024	1.03	1.06	1.06	0.97	0.97	0.97	0.98	242375	2.38	219	-	-
GOKEX	EQ	05-Nov-2024	884.55	871.30	887.05	856.90	875.00	869.20	869.12	92637	805.12	10570	45387	48.99
GOKUL	EQ	05-Nov-2024	53.63	53.88	63.40	53.06	59.24	59.61	60.02	2852526	1712.20	17719	766497	26.87
GOKULAGRO	EQ	05-Nov-2024	272.65	269.95	281.90	268.00	278.35	278.55	276.45	139756	386.36	3276	80605	57.68
GOLD1	EQ	05-Nov-2024	66.37	66.12	66.48	66.08	66.45	66.47	66.39	933769	619.95	2343	812766	87.04
GOLDBEES	EQ	05-Nov-2024	66.02	66.12	66.14	65.63	65.94	65.94	65.86	14652113	9649.26	41948	10307053	70.35
GOLDCASE	EQ	05-Nov-2024	12.53	12.60	12.60	12.43	12.53	12.52	12.51	422581	52.88	1648	280273	66.32
GOLDENTOBC	BZ	05-Nov-2024	40.00	41.97	41.97	39.45	39.81	39.99	40.10	1840	0.74	30	-	-
GOLDETF	EQ	05-Nov-2024	77.43	77.40	77.94	76.86	77.50	77.49	77.40	660258	511.03	1420	447511	67.78
GOLDETFADD	EQ	05-Nov-2024	77.36	77.67	77.67	76.51	77.15	77.33	77.30	45440	35.12	206	40721	89.61
GOLDIAM	EQ	05-Nov-2024	343.70	343.80	356.00	343.80	352.50	352.95	350.00	218932	766.25	6145	99980	45.67
GOLDIETF	EQ	05-Nov-2024	68.07	70.10	70.10	67.60	68.05	68.13	68.07	2699064	1837.34	5780	2455085	90.96
GOLDSHARE	EQ	05-Nov-2024	66.65	66.80	66.80	66.30	66.40	66.60	66.55	330840	220.17	1108	224994	68.01
GOLDSTAR	SM	05-Nov-2024	11.15	11.15	11.30	11.15	11.30	11.30	11.24	101250	11.39	9	67500	66.67
GOLDTECH	BE	05-Nov-2024	80.76	82.37	82.37	82.36	82.36	82.36	82.37	9541	7.86	49	-	-
GOODLUCK	EQ	05-Nov-2024	936.25	936.00	955.00	936.00	954.00	948.20	948.16	37735	357.79	4440	21412	56.74
GOPAL	EQ	05-Nov-2024	482.70	480.05	510.75	477.00	505.00	504.95	501.90	697883	3502.69	17405	271596	38.92
GOYALALUM	EQ	05-Nov-2024	10.09	10.20	10.26	10.00	10.05	10.06	10.11	236755	23.94	1642	143188	60.48
GOYALSALT	SM	05-Nov-2024	226.10	229.00	234.00	223.00	231.00	228.15	229.92	75000	172.44	118	36600	48.80
GPECO	SM	05-Nov-2024	325.55	325.00	336.00	321.00	327.50	327.50	329.63	21600	71.20	34	13800	63.89
GPIL	EQ	05-Nov-2024	197.16	197.40	200.90	194.55	197.86	197.65	197.45	1265132	2497.97	27174	464893	36.75
GPPL	EQ	05-Nov-2024	195.64	194.85	194.90	189.00	192.99	193.02	191.73	1564781	3000.22	50759	630492	40.29
GPTHEALTH	EQ	05-Nov-2024	172.85	173.00	175.20	170.00	172.30	172.55	172.53	115024	198.45	3391	54997	47.81
GPTINFRA	EQ	05-Nov-2024	137.44	138.89	142.07	136.35	136.90	137.34	138.98	107409	149.27	3697	67422	62.77
GRANULES	EQ	05-Nov-2024	549.95	549.50	554.25	538.90	548.60	550.40	546.01	1096987	5989.61	30557	308167	28.09
GRAPHISAD	ST	05-Nov-2024	74.85	74.00	77.40	74.00	77.40	77.30	76.12	63600	48.41	38	60000	94.34
GRAPHITE	EQ	05-Nov-2024	513.85	514.00	525.50	509.85	519.50	521.50	519.66	313374	1628.47	14240	71883	22.94
GRASIM	EQ	05-Nov-2024	2590.60	2590.60	2661.40	2587.60	2655.65	2650.95	2637.79	896947	23659.59	50679	513985	57.30
GRASIMPP1	E1	05-Nov-2024	1700.95	1721.75	1730.00	1685.00	1725.75	1718.40	1710.05	38299	654.93	380	36026	94.07
GRAVITA	EQ	05-Nov-2024	2125.25	2125.25	2200.60	2104.95	2128.30	2125.20	2146.05	218778	4695.08	25623	90945	41.57
GRCL	ST	05-Nov-2024	499.80	524.75	524.75	485.00	488.00	488.00	519.83	4000	20.79	16	4000	100.00
GREAVESCOT	EQ	05-Nov-2024	184.89	185.00	192.45	183.55	186.85	187.67	189.44	2450439	4642.00	36765	955875	39.01
GREENCHEF	SM	05-Nov-2024	77.40	76.00	77.35	75.50	75.50	75.60	76.05	19200	14.60	22	16000	83.33
GREENLAM	EQ	05-Nov-2024	539.80	534.60	573.20	533.50	565.00	567.30	558.18	50786	283.48	5077	28596	56.31
GREENPANEL	EQ	05-Nov-2024	373.50	370.00	374.60	368.05	373.20	372.40	371.45	72412	268.97	4523	28029	38.71
GREENPLY	EQ	05-Nov-2024	334.15	334.15	374.95	330.70	360.50	361.35	358.89	1706009	6122.72	65631	202323	11.86
GREENPOWER	EQ	05-Nov-2024	18.73	18.75	19.05	18.50	19.00	18.98	18.84	5769551	1087.26	14845	2226425	38.59
GRETEX	ST	05-Nov-2024	263.10	276.25	276.25	276.25	276.25	276.25	276.25	3750	10.36	3	3750	100.00
GRINDWELL	EQ	05-Nov-2024	2202.00	2209.10	2218.45	2151.00	2177.00	2173.65	2187.96	28447	622.41	5812	9542	33.54
GRINFRA	EQ	05-Nov-2024	1578.85	1570.00	1590.00	1562.10	1585.60	1578.35	1578.79	10004	157.94	3173	4270	42.68
GRMOVER	EQ	05-Nov-2024	218.40	217.60	222.50	212.62	215.00	215.02	217.80	114912	250.28	3244	62550	54.43
GROBTEA	BE	05-Nov-2024	1060.50	1070.00	1090.00	1051.00	1090.00	1085.85	1077.62	370	3.99	40	-	-
GROWWDEFNC	EQ	05-Nov-2024	62.89	63.78	63.78	61.00	63.15	63.19	62.34	207098	129.10	3578	149909	72.39
GROWWEV	EQ	05-Nov-2024	31.29	31.68	31.68	30.91	31.28	31.35	31.21	1200599	374.68	6460	975061	81.21
GROWWGOLD	EQ	05-Nov-2024	78.12	78.85	78.85	77.11	78.13	78.30	78.01	402337	313.87	4085	285707	71.01
GROWWLIQID	EQ	05-Nov-2024	100.78	102.50	102.80	99.15	100.81	100.79	100.80	113666	114.57	333	84145	74.03
GRPLTD	EQ	05-Nov-2024	3451.65	3479.95	3479.95	3368.75	3401.25	3416.70	3410.29	2284	77.89	291	1963	85.95
GRSE	EQ	05-Nov-2024	1542.85	1540.00	1579.90	1510.55	1548.00	1548.65	1541.79	691343	10659.03	61472	214375	31.01
GRWRHITECH	EQ	05-Nov-2024	3991.50	3940.00	4141.40	3937.50	4088.90	4115.45	4052.16	55447	2246.80	11430	21459	38.70
GSEC10IETF	EQ	05-Nov-2024	239.00	240.00	241.09	238.00	241.09	241.06	240.81	2350	5.66	16	2298	97.79
GSEC10YEAR	EQ	05-Nov-2024	27.03	27.06	27.33	27.05	27.10	27.10	27.15	6342	1.72	13	4781	75.39
GSFC	EQ	05-Nov-2024	201.65	200.10	205.18	199.45	202.95	202.96	202.58	1247939	2528.10	22323	507957	40.70
GSLSU	EQ	05-Nov-2024	181.50	182.06	197.40	181.10	190.55	192.40	189.32	193522	366.37	4071	68390	35.34
GSMFOILS	ST	05-Nov-2024	82.05	84.90	86.15	83.50	86.15	86.15	85.94	116000	99.69	55	112000	96.55
GSPL	EQ	05-Nov-2024	385.85	385.00	387.55	380.60	383.00	383.80	383.91	397470	1525.91	14111	190027	47.81
GSS	EQ	05-Nov-2024	69.52	69.35	71.00	66.61	69.10	69.41	69.27	7692	5.33	275	3299	42.89
GSTL	SM	05-Nov-2024	44.35	45.45	45.45	43.65	44.60	44.60	44.68	16000	7.15	16	14000	87.50
GTECJAINX	BE	05-Nov-2024	45.00	45.00	47.00	42.75	42.75	42.75	42.97	4420	1.90	65	-	-
GTL	EQ	05-Nov-2024	13.05	12.95	13.40	12.92	13.18	13.22	13.21	1049529	138.67	3299	475387	45.30
GTLINFRA	EQ	05-Nov-2024	2.11	2.14	2.21	2.07	2.21	2.20	2.18	145553359	3170.20	47066	37547440	25.80
GTPL	EQ	05-Nov-2024	149.57	150.00	150.35	148.00	148.90	148.89	148.68	18322	27.24	783	11460	62.55
GUFICBIO	EQ	05-Nov-2024	465.45	468.70	480.00	457.00	464.90	467.75	467.02	347799	1624.30	9481	106780	30.70
GUJALKALI	EQ	05-Nov-2024	849.30	839.15	861.20	838.00	846.20	848.15	850.83	54497	463.68	5826	17660	32.41
GUJAPOLLO	BE	05-Nov-2024	315.35	311.95	326.90	309.05	320.00	320.55	322.17	5727	18.45	98	-	-
GUJGASLTD	EQ	05-Nov-2024	514.05	508.10	515.35	503.50	514.00	512.55	509.48	685517	3492.55	36747	276681	40.36
GUJRAFFIA	EQ	05-Nov-2024	45.96	44.92	45.96	43.74	45.35	45.45	44.86	6781	3.04	141	3818	56.30
GULFOILLUB	EQ	05-Nov-2024	1177.45	1161.00	1197.80	1161.00	1191.00	1193.50	1185.18	68067	806.71	10013	27827	40.88
GULFPETRO	EQ	05-Nov-2024	66.74	67.40	72.00	66.60	70.20	69.75	69.84	402206	280.90	4938	139038	34.57
GULPOLY	EQ	05-Nov-2024	201.99	202.50	209.80	200.00	204.00	204.27	205.22	188529	386.89	3510	71016	37.67
GVKPIL	BE	05-Nov-2024	5.26	5.26	5.36	5.20	5.30	5.33	5.30	929624	49.26	2055	-	-
GVPTECH	EQ	05-Nov-2024	12.24	12.84	12.84	11.90	12.41	12.35	12.37	79623	9.85	460	43784	54.99
GVT&D	BE	05-Nov-2024	1771.10	1760.00	1767.00	1706.75	1758.90	1743.05	1730.69	95201	1647.63	13498	-	-
HAL	EQ	05-Nov-2024	4208.25	4200.00	4280.00	4130.00	4255.00	4261.95	4194.02	1215686	50986.06	99137	416742	34.28
HAPPSTMNDS	EQ	05-Nov-2024	757.15	757.00	767.95	754.25	763.40	763.55	758.10	526973	3995.01	22806	394061	74.78
HAPPYFORGE	EQ	05-Nov-2024	1109.15	1100.00	1141.90	1100.00	1132.90	1136.05	1123.22	17573	197.38	2104	8820	50.19
HARDWYN	EQ	05-Nov-2024	37.02	37.02	38.85	37.02	37.40	37.53	37.82	531920	201.15	3608	174919	32.88
HARIOMPIPE	EQ	05-Nov-2024	570.65	579.20	605.35	563.35	566.15	567.55	575.48	161364	928.61	7513	83244	51.59
HARRMALAYA	BE	05-Nov-2024	278.00	278.10	278.10	273.95	274.80	274.80	275.92	10202	28.15	79	-	-
HARSHA	EQ	05-Nov-2024	496.15	492.00	505.95	492.00	502.70	504.10	502.13	33937	170.41	1721	16947	49.94
HATHWAY	EQ	05-Nov-2024	19.06	19.05	19.39	19.00	19.24	19.24	19.24	1637466	315.08	6267	677707	41.39
HATSUN	EQ	05-Nov-2024	1068.10	1097.70	1200.00	1097.65	1149.95	1146.70	1169.98	936459	10956.37	51628	185115	19.77
HAVELLS	EQ	05-Nov-2024	1628.30	1625.00	1640.80	1590.00	1634.00	1633.55	1618.83	1191485	19288.12	75289	703918	59.08
HAVISHA	BE	05-Nov-2024	2.76	2.83	2.83	2.66	2.72	2.71	2.75	108233	2.98	301	-	-
HBLPOWER	EQ	05-Nov-2024	551.10	552.00	564.70	546.20	559.65	559.05	556.47	671982	3739.37	31119	274714	40.88
HBSL	BE	05-Nov-2024	136.42	136.12	137.70	131.00	133.99	132.33	132.95	4263	5.67	127	-	-
HCC	EQ	05-Nov-2024	39.36	39.35	40.49	39.00	40.03	40.13	39.77	13948640	5547.18	31706	3615437	25.92
HCG	EQ	05-Nov-2024	446.90	443.20	519.50	443.20	500.00	474.65	460.35	1178926	5427.17	10361	840739	71.31
HCL-INSYS	BE	05-Nov-2024	17.63	17.81	18.29	17.50	17.98	17.97	17.83	214160	38.18	733	-	-
HCLTECH	EQ	05-Nov-2024	1762.95	1769.00	1783.35	1761.50	1773.65	1773.55	1771.22	1818350	32206.90	102840	1118713	61.52
HDFCAMC	EQ	05-Nov-2024	4283.40	4294.00	4328.00	4182.50	4278.80	4294.00	4281.61	859564	36803.19	90354	449218	52.26
HDFCBANK	EQ	05-Nov-2024	1714.10	1703.00	1762.70	1697.90	1753.50	1757.85	1736.40	22116203	384025.43	362395	12508130	56.56
HDFCBSE500	EQ	05-Nov-2024	35.86	36.28	36.49	35.61	36.01	36.08	36.14	54144	19.57	459	33149	61.22
HDFCGOLD	EQ	05-Nov-2024	67.99	67.94	68.08	67.62	67.95	68.02	67.97	2026638	1377.57	3535	1713623	84.55
HDFCGROWTH	EQ	05-Nov-2024	119.76	119.74	122.40	119.11	122.40	120.27	119.90	7971	9.56	203	5876	73.72
HDFCLIFE	EQ	05-Nov-2024	710.85	710.80	726.60	685.40	715.50	717.25	707.42	5036300	35627.81	159966	2149172	42.67
HDFCLIQUID	EQ	05-Nov-2024	1000.00	1000.01	1000.01	999.99	1000.01	999.99	1000.00	10978	109.78	30	6023	54.86
HDFCLOWVOL	EQ	05-Nov-2024	19.83	19.84	20.59	19.69	20.20	19.92	19.92	52320	10.42	325	40179	76.79
HDFCMID150	EQ	05-Nov-2024	20.92	21.25	21.25	20.71	20.95	20.98	20.89	278360	58.16	2993	192748	69.24
HDFCMOMENT	EQ	05-Nov-2024	34.33	34.64	34.80	34.10	34.76	34.68	34.46	187988	64.77	1495	107467	57.17
HDFCNEXT50	EQ	05-Nov-2024	69.80	70.50	70.66	69.25	70.49	70.53	70.24	178482	125.37	1411	150899	84.55
HDFCNIF100	EQ	05-Nov-2024	25.29	25.00	25.90	25.00	25.58	25.54	25.36	55496	14.07	935	46334	83.49
HDFCNIFBAN	EQ	05-Nov-2024	52.10	52.90	53.50	51.54	53.28	53.35	52.62	4881880	2568.87	854	4551054	93.22
HDFCNIFIT	EQ	05-Nov-2024	41.81	41.80	42.00	41.02	41.41	41.69	41.72	23013	9.60	215	19196	83.41
HDFCNIFTY	EQ	05-Nov-2024	264.66	267.74	267.88	263.88	267.82	267.24	265.59	62913	167.09	1082	57501	91.40
HDFCPSUBK	EQ	05-Nov-2024	67.54	67.71	69.48	67.50	67.83	68.94	68.85	141830	97.65	571	101036	71.24
HDFCPVTBAN	EQ	05-Nov-2024	25.29	25.80	25.85	24.83	25.78	25.80	25.38	176055	44.69	524	123665	70.24
HDFCQUAL	EQ	05-Nov-2024	57.95	61.45	61.45	57.70	58.20	58.31	58.19	39104	22.76	496	36014	92.10
HDFCSENSEX	EQ	05-Nov-2024	87.56	88.19	88.64	87.10	88.25	88.40	87.88	22755	20.00	510	17104	75.17
HDFCSILVER	EQ	05-Nov-2024	92.27	97.77	97.77	91.31	91.95	91.98	91.81	502150	461.01	1851	456148	90.84
HDFCSML250	EQ	05-Nov-2024	175.46	180.00	180.00	174.61	177.80	177.79	176.77	545605	964.44	9206	281491	51.59
HDFCVALUE	EQ	05-Nov-2024	140.12	142.92	142.92	139.43	141.15	140.61	140.67	14512	20.41	153	10117	69.71
HDIL	BZ	05-Nov-2024	4.38	4.50	4.51	4.30	4.42	4.43	4.46	192132	8.57	277	-	-
HEADSUP	EQ	05-Nov-2024	12.60	12.98	13.25	12.51	12.70	12.75	12.75	28272	3.61	274	15865	56.12
HEALTHADD	EQ	05-Nov-2024	144.73	143.86	144.60	142.76	144.59	144.59	143.77	373	0.54	12	330	88.47
HEALTHIETF	EQ	05-Nov-2024	146.47	150.85	150.85	144.69	146.70	146.85	146.10	81880	119.62	1051	40426	49.37
HEALTHY	EQ	05-Nov-2024	14.73	14.95	14.95	14.53	14.69	14.68	14.64	191030	27.96	2329	128792	67.42
HECPROJECT	EQ	05-Nov-2024	138.67	145.60	145.60	142.80	145.60	145.60	145.37	48614	70.67	529	38136	78.45
HEG	EQ	05-Nov-2024	429.75	431.30	440.00	428.00	434.95	434.45	433.91	235560	1022.11	14825	67050	28.46
HEIDELBERG	EQ	05-Nov-2024	228.09	227.96	232.90	225.50	231.70	231.76	230.07	216343	497.74	6706	122765	56.75
HEMIPROP	EQ	05-Nov-2024	178.47	178.00	182.79	177.70	180.99	180.62	180.32	245904	443.41	5926	92611	37.66
HERANBA	EQ	05-Nov-2024	485.40	484.85	524.80	482.45	516.00	518.30	513.90	547313	2812.64	15316	252334	46.10
HERCULES	EQ	05-Nov-2024	197.39	197.00	199.51	193.50	197.10	197.51	196.32	52098	102.28	2028	23182	44.50
HERITGFOOD	EQ	05-Nov-2024	516.70	514.50	530.75	511.05	516.50	517.85	518.76	530794	2753.54	15894	356575	67.18
HEROMOTOCO	EQ	05-Nov-2024	4806.05	4818.00	4878.30	4760.90	4816.00	4820.70	4817.84	673746	32459.99	72253	198638	29.48
HESTERBIO	EQ	05-Nov-2024	2399.15	2436.15	2550.00	2382.00	2420.00	2401.35	2466.11	13213	325.85	1713	5106	38.64
HEUBACHIND	EQ	05-Nov-2024	541.35	541.50	553.15	541.00	545.50	543.75	545.47	50869	277.47	1386	26234	51.57
HEXATRADEX	EQ	05-Nov-2024	281.00	294.65	294.65	278.00	279.90	280.20	284.46	6096	17.34	194	4422	72.54
HFCL	EQ	05-Nov-2024	119.36	119.36	128.98	118.60	127.75	127.83	124.84	38171252	47654.57	144629	7700288	20.17
HGINFRA	EQ	05-Nov-2024	1330.20	1320.00	1351.50	1306.65	1310.00	1311.50	1319.19	163957	2162.91	15049	104360	63.65
HGS	EQ	05-Nov-2024	761.40	768.65	783.60	758.05	769.00	769.70	765.40	19367	148.24	2138	8392	43.33
HIGREEN	ST	05-Nov-2024	296.65	292.00	299.00	292.00	294.00	294.00	295.75	11200	33.12	12	11200	100.00
HIKAL	EQ	05-Nov-2024	370.30	369.90	380.00	365.65	375.50	374.70	375.53	264605	993.68	15585	114803	43.39
HIL	EQ	05-Nov-2024	2730.35	2740.00	2740.00	2690.00	2697.00	2698.20	2709.72	7278	197.21	1378	4277	58.77
HILTON	EQ	05-Nov-2024	88.00	88.00	89.88	87.10	88.81	89.28	88.72	72241	64.09	1044	39214	54.28
HIMATSEIDE	EQ	05-Nov-2024	160.30	160.20	162.90	156.70	157.30	157.68	159.68	1683218	2687.75	13082	748590	44.47
HINDALCO	EQ	05-Nov-2024	674.30	675.60	701.45	674.80	698.00	697.55	691.00	4931994	34079.96	125134	1382826	28.04
HINDCOMPOS	EQ	05-Nov-2024	468.75	465.10	494.90	465.10	480.00	482.70	479.81	13902	66.70	1569	3615	26.00
HINDCON	EQ	05-Nov-2024	46.04	46.04	47.50	45.75	46.19	46.56	46.58	36692	17.09	1113	20708	56.44
HINDCOPPER	EQ	05-Nov-2024	291.40	290.00	300.90	288.20	298.40	298.55	295.73	5120946	15144.36	38743	1326373	25.90
HINDMOTORS	BE	05-Nov-2024	26.24	25.71	25.71	25.71	25.71	25.71	25.71	72685	18.69	519	-	-
HINDNATGLS	BE	05-Nov-2024	23.94	23.94	25.13	23.35	25.13	24.82	24.63	48390	11.92	148	-	-
HINDOILEXP	EQ	05-Nov-2024	202.84	203.45	210.29	202.00	209.76	209.50	205.95	414715	854.12	12666	191571	46.19
HINDPETRO	EQ	05-Nov-2024	368.50	365.00	376.50	362.25	375.00	374.85	368.79	8163853	30107.52	87279	3533171	43.28
HINDUNILVR	EQ	05-Nov-2024	2524.80	2520.00	2530.25	2507.00	2523.00	2521.35	2518.32	702046	17679.78	60572	390276	55.59
HINDWAREAP	EQ	05-Nov-2024	297.75	294.30	302.00	294.00	301.80	301.45	299.07	61951	185.28	1897	37014	59.75
HINDZINC	EQ	05-Nov-2024	543.80	545.00	565.00	542.80	559.75	559.65	559.33	2598508	14534.34	57978	1290685	49.67
HIRECT	EQ	05-Nov-2024	1160.35	1140.00	1218.35	1135.35	1218.35	1218.35	1208.33	32441	391.99	711	27522	84.84
HISARMETAL	EQ	05-Nov-2024	180.05	181.70	183.00	178.40	180.50	180.83	180.97	10102	18.28	1293	4703	46.56
HITECH	EQ	05-Nov-2024	185.70	185.00	191.70	183.41	189.80	190.44	188.84	1729434	3265.88	16837	1186314	68.60
HITECHCORP	EQ	05-Nov-2024	281.70	282.90	290.00	280.90	286.00	287.45	286.18	13204	37.79	1369	5607	42.46
HITECHGEAR	BE	05-Nov-2024	793.50	792.00	833.15	755.55	833.15	832.90	802.89	10191	81.82	322	-	-
HLEGLAS	EQ	05-Nov-2024	381.25	383.30	387.00	373.55	377.00	376.70	378.82	35870	135.88	2922	15694	43.75
HLVLTD	EQ	05-Nov-2024	18.68	18.95	18.95	18.24	18.45	18.52	18.49	638341	118.05	2322	268670	42.09
HMAAGRO	EQ	05-Nov-2024	49.07	49.00	49.10	45.61	47.22	47.44	47.14	1171227	552.06	9523	336050	28.69
HMT	BZ	05-Nov-2024	71.12	72.00	72.00	70.00	71.50	71.50	70.76	8256	5.84	151	-	-
HMVL	EQ	05-Nov-2024	89.18	89.44	92.17	88.03	89.25	89.88	90.14	60295	54.35	1137	28686	47.58
HNDFDS	EQ	05-Nov-2024	594.30	594.25	599.50	591.15	595.05	593.45	595.36	48461	288.52	2988	18427	38.02
HNGSNGBEES	EQ	05-Nov-2024	352.16	362.70	378.50	352.50	369.00	368.99	369.45	941840	3479.63	13143	544253	57.79
HOLMARC	SM	05-Nov-2024	190.70	184.95	209.75	173.05	209.75	209.10	191.49	165000	315.96	103	91500	55.45
HOMEFIRST	EQ	05-Nov-2024	1148.15	1148.15	1190.95	1142.20	1148.85	1147.35	1158.81	111108	1287.54	12556	23686	21.32
HONASA	EQ	05-Nov-2024	390.45	391.00	392.50	375.90	389.15	389.15	385.07	315191	1213.69	17418	129569	41.11
HONAUT	EQ	05-Nov-2024	45397.80	45692.45	45692.45	44750.00	44801.55	45013.10	45102.93	5785	2609.20	3172	2533	43.79
HONDAPOWER	EQ	05-Nov-2024	3746.50	3746.50	3775.95	3704.15	3739.00	3761.60	3751.33	2868	107.59	970	1694	59.07
HOVS	BE	05-Nov-2024	72.15	72.16	73.15	71.01	73.08	71.87	71.85	1824	1.31	46	-	-
HPAL	EQ	05-Nov-2024	83.47	83.71	84.17	80.80	81.30	81.16	81.71	161617	132.06	2956	103477	64.03
HPIL	EQ	05-Nov-2024	138.64	144.00	146.49	138.18	138.80	140.42	140.77	4813	6.78	572	1009	20.96
HPL	EQ	05-Nov-2024	517.10	510.00	522.80	506.50	519.80	519.25	517.20	80898	418.41	5209	41032	50.72
HRHNEXT	ST	05-Nov-2024	100.05	100.05	105.00	97.00	97.00	97.15	100.01	10500	10.50	7	10500	100.00
HSCL	EQ	05-Nov-2024	559.80	556.00	594.00	554.00	587.00	586.65	577.37	1460253	8431.08	49736	612308	41.93
HTMEDIA	EQ	05-Nov-2024	24.48	24.48	24.94	24.30	24.50	24.57	24.51	140024	34.32	1019	73442	52.45
HUBTOWN	BE	05-Nov-2024	270.15	269.80	283.65	267.00	283.00	282.60	279.08	254876	711.30	1223	-	-
HUDCO	EQ	05-Nov-2024	220.17	219.00	225.84	214.01	222.25	222.73	219.46	5755183	12630.32	74566	1777285	30.88
HUHTAMAKI	EQ	05-Nov-2024	287.00	287.25	293.00	276.65	283.70	283.80	284.33	104345	296.68	4895	63253	60.62
HVAX	SM	05-Nov-2024	578.70	580.05	619.00	580.05	619.00	613.55	604.82	11400	68.95	35	9600	84.21
HYBRIDFIN	BE	05-Nov-2024	14.16	14.16	14.64	13.45	14.00	14.12	13.94	56387	7.86	234	-	-
HYUNDAI	EQ	05-Nov-2024	1814.45	1802.35	1840.00	1800.00	1829.00	1828.25	1827.59	889751	16261.03	60337	530211	59.59
IBLFL	ST	05-Nov-2024	70.00	69.10	69.40	67.00	67.50	67.50	68.50	12000	8.22	6	12000	100.00
ICDSLTD	EQ	05-Nov-2024	46.28	44.07	47.96	44.07	47.03	45.96	46.60	7098	3.31	229	3685	51.92
ICEMAKE	EQ	05-Nov-2024	848.95	843.90	879.45	831.10	860.10	861.60	859.57	41109	353.36	3569	16453	40.02
ICICIB22	EQ	05-Nov-2024	112.54	114.55	114.55	111.36	113.17	113.20	113.02	1829991	2068.25	4875	1654183	90.39
ICICIBANK	EQ	05-Nov-2024	1277.20	1273.00	1301.30	1263.10	1291.60	1296.70	1284.33	16431920	211040.80	262702	8353299	50.84
ICICIGI	EQ	05-Nov-2024	1870.85	1870.00	1941.00	1843.85	1918.60	1916.05	1896.92	902841	17126.16	87804	429462	47.57
ICICIPRULI	EQ	05-Nov-2024	735.80	732.50	738.95	702.30	726.00	732.15	721.47	1932380	13941.52	95931	675824	34.97
ICIL	EQ	05-Nov-2024	375.70	375.70	385.00	374.60	380.00	381.60	380.87	131198	499.69	12425	61692	47.02
ICRA	EQ	05-Nov-2024	7024.30	6954.05	7200.00	6954.05	7087.00	7133.50	7062.27	5444	384.47	2616	2830	51.98
IDBI	EQ	05-Nov-2024	82.23	82.32	83.28	81.57	82.84	82.85	82.41	4947322	4077.17	23837	1206956	24.40
IDEA	EQ	05-Nov-2024	7.88	7.88	8.20	7.81	8.13	8.14	8.06	555505932	44778.43	243665	101965985	18.36
IDEAFORGE	EQ	05-Nov-2024	565.55	569.40	573.05	562.00	569.95	567.60	566.76	115613	655.25	9841	40690	35.20
IDEALTECHO	SM	05-Nov-2024	93.05	93.10	96.30	91.30	96.00	96.00	94.41	7000	6.61	7	5000	71.43
IDFCFIRSTB	EQ	05-Nov-2024	65.83	65.51	66.50	65.32	66.33	66.31	66.01	28723426	18960.25	95924	13272075	46.21
IDFNIFTYET	EQ	05-Nov-2024	261.16	261.00	267.59	261.00	265.99	265.99	265.13	655	1.74	56	523	79.85
IEL	EQ	05-Nov-2024	13.21	13.53	13.69	13.21	13.60	13.59	13.51	112750	15.23	842	75772	67.20
IEML	SM	05-Nov-2024	238.00	248.70	261.90	248.70	261.90	260.95	255.76	15500	39.64	30	11000	70.97
IEX	EQ	05-Nov-2024	173.04	173.80	173.99	169.69	173.15	173.15	171.89	6910677	11879.01	59147	2798002	40.49
IFBAGRO	EQ	05-Nov-2024	580.25	590.00	590.00	559.00	563.00	566.95	569.30	4861	27.67	1055	1507	31.00
IFBIND	EQ	05-Nov-2024	1595.80	1601.75	1612.35	1566.85	1582.20	1588.80	1587.19	61537	976.71	6598	25932	42.14
IFCI	EQ	05-Nov-2024	57.12	57.20	58.46	55.86	57.47	57.66	56.79	5195850	2950.96	29791	1335152	25.70
IFGLEXPOR	EQ	05-Nov-2024	567.85	568.25	581.90	561.35	579.95	577.00	573.08	5176	29.66	580	3635	70.23
IGARASHI	EQ	05-Nov-2024	714.75	714.00	745.00	706.65	735.00	734.05	733.52	92512	678.59	3985	42142	45.55
IGL	EQ	05-Nov-2024	412.60	414.00	422.85	409.70	422.00	420.55	415.70	1788913	7436.51	61435	802740	44.87
IGPL	EQ	05-Nov-2024	566.90	566.85	595.00	552.65	575.00	576.70	578.50	22897	132.46	1908	13000	56.78
IIFL	EQ	05-Nov-2024	448.35	448.35	452.00	442.00	447.05	448.25	447.28	1004024	4490.81	32423	388599	38.70
IIFLSEC	EQ	05-Nov-2024	393.95	389.00	409.60	389.00	398.50	399.70	399.95	818301	3272.77	22486	356462	43.56
IITL	BE	05-Nov-2024	352.05	352.05	369.65	334.45	363.15	364.90	367.29	47398	174.09	356	-	-
IKIO	EQ	05-Nov-2024	271.40	271.10	280.00	269.30	273.00	272.70	274.29	83066	227.85	4186	42262	50.88
IL&FSENGG	BZ	05-Nov-2024	47.97	47.01	47.01	47.01	47.01	47.01	47.01	12059	5.67	13	-	-
IL&FSTRANS	BZ	05-Nov-2024	5.14	5.15	5.24	5.15	5.20	5.20	5.19	32001	1.66	36	-	-
IMAGICAA	EQ	05-Nov-2024	76.03	75.51	79.40	75.51	77.98	78.01	77.72	1288998	1001.82	13505	601912	46.70
IMFA	EQ	05-Nov-2024	672.70	673.10	694.35	671.10	688.00	687.60	682.26	96405	657.73	5180	58916	61.11
IMPAL	EQ	05-Nov-2024	1224.10	1239.65	1255.45	1200.00	1243.05	1219.90	1236.53	3203	39.61	650	1221	38.12
IMPEXFERRO	BZ	05-Nov-2024	3.22	3.30	3.38	3.30	3.38	3.38	3.37	7470	0.25	13	-	-
INCREDIBLE	BE	05-Nov-2024	40.59	41.35	41.60	40.00	41.60	41.35	40.78	3567	1.45	29	-	-
INDBANK	EQ	05-Nov-2024	44.02	44.00	45.59	43.97	45.00	44.94	44.78	57365	25.69	1157	21792	37.99
INDGN	EQ	05-Nov-2024	654.80	654.80	680.90	647.00	664.00	662.70	667.55	686925	4585.59	37951	272207	39.63
INDHOTEL	EQ	05-Nov-2024	666.55	665.90	670.40	650.90	668.00	668.00	662.50	2302218	15252.23	63058	1112096	48.31
INDIACEM	EQ	05-Nov-2024	361.20	360.00	363.90	360.00	360.00	360.45	361.59	346269	1252.08	8158	178956	51.68
INDIAGLYCO	EQ	05-Nov-2024	1212.70	1198.85	1267.70	1198.80	1260.05	1260.20	1247.38	192915	2406.38	22401	65132	33.76
INDIAMART	EQ	05-Nov-2024	2462.90	2460.00	2472.15	2402.00	2430.00	2433.15	2435.60	279317	6803.05	29604	125909	45.08
INDIANB	EQ	05-Nov-2024	571.50	568.50	587.40	568.50	575.20	576.45	578.76	1925018	11141.26	55301	685745	35.62
INDIANCARD	EQ	05-Nov-2024	264.45	255.45	264.90	255.45	262.25	264.20	263.11	1123	2.95	107	661	58.86
INDIANHUME	EQ	05-Nov-2024	438.05	439.95	447.20	432.55	442.90	442.40	440.70	54221	238.95	2375	23995	44.25
INDIASHLTR	EQ	05-Nov-2024	705.90	699.00	705.00	685.25	695.00	697.50	693.84	56464	391.77	6733	25508	45.18
INDIFRA	SM	05-Nov-2024	30.75	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
INDIGO	EQ	05-Nov-2024	3963.10	3970.90	3975.00	3892.00	3935.85	3940.85	3933.90	1050031	41307.12	85355	654526	62.33
INDIGOPNTS	EQ	05-Nov-2024	1650.35	1648.80	1657.55	1596.00	1627.00	1622.20	1617.55	191180	3092.43	18527	71621	37.46
INDIGRID	IV	05-Nov-2024	143.83	144.00	148.15	143.01	146.50	146.84	145.82	519199	757.08	2877	454296	87.50
INDNIPPON	EQ	05-Nov-2024	694.80	702.65	709.95	696.00	707.80	704.00	702.25	5809	40.79	764	3111	53.55
INDOAMIN	EQ	05-Nov-2024	169.60	169.90	174.19	168.03	171.32	171.67	171.84	174526	299.90	3295	65165	37.34
INDOBORAX	EQ	05-Nov-2024	201.63	203.00	204.00	198.91	200.24	200.48	200.89	48739	97.91	1591	20861	42.80
INDOCO	EQ	05-Nov-2024	308.45	306.55	315.35	306.55	310.85	312.25	310.09	36619	113.55	2509	18181	49.65
INDORAMA	EQ	05-Nov-2024	42.38	42.11	43.29	42.05	42.51	42.63	42.51	100976	42.93	1502	42872	42.46
INDOSTAR	EQ	05-Nov-2024	272.80	275.05	295.95	269.70	290.00	289.20	283.45	171270	485.46	2901	90093	52.60
INDOTECH	BE	05-Nov-2024	2332.10	2332.10	2448.70	2332.10	2448.70	2448.70	2443.30	15109	369.16	524	-	-
INDOTHAI	BE	05-Nov-2024	1047.00	1067.90	1067.90	1067.90	1067.90	1067.90	1067.90	11208	119.69	118	-	-
INDOUS	EQ	05-Nov-2024	254.35	263.40	270.85	241.00	242.35	248.30	255.69	7751	19.82	1034	3635	46.90
INDOWIND	EQ	05-Nov-2024	22.39	22.70	22.70	22.05	22.25	22.19	22.31	156892	35.01	1353	104549	66.64
INDRAMEDCO	EQ	05-Nov-2024	419.35	421.40	440.00	413.55	435.35	437.10	431.11	411453	1773.81	10525	194041	47.16
INDSWFTLAB	BE	05-Nov-2024	117.51	115.15	115.20	115.15	115.20	115.20	115.16	11128	12.81	114	-	-
INDSWFTLTD	EQ	05-Nov-2024	21.57	22.39	22.39	21.25	21.99	21.92	21.81	33879	7.39	443	21202	62.58
INDTERRAIN	EQ	05-Nov-2024	53.07	53.90	53.90	52.01	52.15	52.45	52.52	64821	34.04	1809	40788	62.92
INDUSINDBK	EQ	05-Nov-2024	1063.80	1063.70	1092.40	1062.00	1088.00	1090.10	1083.76	4840541	52459.77	144814	2433875	50.28
INDUSTOWER	EQ	05-Nov-2024	337.40	336.85	342.85	332.35	342.70	342.15	338.00	3304753	11169.97	54658	1278127	38.68
INFIBEAM	EQ	05-Nov-2024	28.01	27.90	28.23	27.76	28.06	28.04	28.02	3691362	1034.17	11470	1222515	33.12
INFINIUM	ST	05-Nov-2024	326.00	325.50	327.50	318.10	327.50	321.25	323.90	4000	12.96	6	4000	100.00
INFOBEAN	EQ	05-Nov-2024	417.20	415.00	445.00	414.25	442.00	441.75	433.17	63390	274.58	2713	33916	53.50
INFOLLION	SM	05-Nov-2024	432.90	442.00	446.00	415.00	430.00	430.00	429.05	28400	121.85	68	19600	69.01
INFRABEES	EQ	05-Nov-2024	899.15	899.12	902.23	889.10	897.00	899.48	896.43	15776	141.42	1049	7039	44.62
INFRAIETF	EQ	05-Nov-2024	88.87	89.00	89.45	88.03	89.45	89.26	88.73	132497	117.57	2029	56540	42.67
INFY	EQ	05-Nov-2024	1763.65	1760.00	1768.45	1745.00	1753.00	1754.20	1754.19	3160880	55447.81	168160	1886454	59.68
INGERRAND	EQ	05-Nov-2024	4194.55	4152.30	4238.50	4075.50	4116.00	4090.60	4112.17	26953	1108.35	6718	16396	60.83
INM	SM	05-Nov-2024	306.80	315.00	315.00	315.00	315.00	315.00	315.00	600	1.89	1	600	100.00
INNOMET	SM	05-Nov-2024	191.00	185.10	187.00	184.40	187.00	187.00	185.50	3600	6.68	3	2400	66.67
INNOVACAP	EQ	05-Nov-2024	804.60	792.55	830.00	792.55	820.55	821.20	818.16	92638	757.93	5820	39582	42.73
INNOVANA	SM	05-Nov-2024	484.30	485.00	485.00	469.05	475.00	478.65	478.85	2200	10.53	11	1800	81.82
INOXGREEN	EQ	05-Nov-2024	167.37	166.99	168.25	163.25	165.20	164.81	165.50	1316677	2179.05	15266	550037	41.77
INOXINDIA	EQ	05-Nov-2024	1115.55	1113.55	1130.00	1105.00	1121.00	1118.35	1117.66	49208	549.98	8205	21189	43.06
INOXWIND	EQ	05-Nov-2024	216.04	215.00	219.70	213.19	218.90	218.87	217.18	3491027	7581.90	41630	996380	28.54
INSECTICID	EQ	05-Nov-2024	870.05	859.00	885.05	859.00	885.00	878.35	876.85	32083	281.32	2814	15658	48.80
INSPIRE	SM	05-Nov-2024	30.00	30.00	30.95	29.70	30.05	30.50	30.06	16000	4.81	7	14000	87.50
INSPIRISYS	BE	05-Nov-2024	113.00	115.25	115.26	115.00	115.25	115.25	115.19	4581	5.28	23	-	-
INTELLECT	EQ	05-Nov-2024	736.60	736.50	747.95	731.65	743.50	742.35	742.39	236914	1758.83	18747	133038	56.15
INTENTECH	BE	05-Nov-2024	139.74	142.53	142.53	142.53	142.53	142.53	142.53	12296	17.53	52	-	-
INTERARCH	EQ	05-Nov-2024	1690.35	1692.00	1738.80	1683.55	1704.00	1702.45	1710.68	170562	2917.77	15076	60666	35.57
INTLCONV	EQ	05-Nov-2024	85.27	85.70	86.55	84.70	85.50	85.78	85.70	109364	93.72	2690	37627	34.41
INVENTURE	EQ	05-Nov-2024	2.19	2.19	2.21	2.17	2.21	2.20	2.19	3218826	70.47	2855	1551809	48.21
IOB	EQ	05-Nov-2024	53.18	52.50	54.49	52.48	54.02	54.10	53.72	6780832	3642.58	30864	960449	14.16
IOC	EQ	05-Nov-2024	138.93	137.99	141.10	137.67	140.65	140.80	139.38	18594095	25916.78	136284	7920962	42.60
IOLCP	EQ	05-Nov-2024	395.35	394.90	403.90	391.05	396.15	396.85	398.48	179215	714.13	9161	62287	34.76
IONEXCHANG	EQ	05-Nov-2024	686.60	680.00	702.00	671.45	692.00	691.85	691.19	265180	1832.89	20808	98342	37.08
IPCALAB	EQ	05-Nov-2024	1585.35	1585.35	1601.45	1567.10	1598.00	1596.80	1585.41	149251	2366.24	21126	47522	31.84
IPHL	ST	05-Nov-2024	101.00	99.00	105.95	99.00	101.85	101.85	101.29	34800	35.25	29	32400	93.10
IPL	EQ	05-Nov-2024	194.26	194.95	203.38	191.20	197.50	197.83	196.68	666556	1311.00	7942	369689	55.46
IPSL	ST	05-Nov-2024	280.00	280.35	282.00	277.00	282.00	282.00	280.76	4000	11.23	7	4000	100.00
IRB	EQ	05-Nov-2024	51.38	51.38	51.91	50.91	51.62	51.58	51.45	11421511	5876.93	58021	3657401	32.02
IRBINVIT	IV	05-Nov-2024	60.14	60.80	60.80	59.31	59.70	59.75	59.81	485416	290.32	4769	422160	86.97
IRCON	EQ	05-Nov-2024	209.93	209.83	212.74	206.05	211.70	212.15	209.55	4275376	8959.07	49291	973719	22.78
IRCTC	EQ	05-Nov-2024	816.20	795.00	831.70	792.10	831.40	829.10	817.19	4430786	36207.79	124761	726683	16.40
IREDA	EQ	05-Nov-2024	205.38	203.99	206.84	201.41	204.60	204.77	204.61	4672040	9559.65	61798	1473335	31.54
IRFC	EQ	05-Nov-2024	153.24	153.00	153.12	148.61	151.39	151.44	150.65	29226153	44029.31	188130	4223522	14.45
IRIS	BE	05-Nov-2024	420.20	433.90	441.20	419.00	440.60	441.05	440.41	92095	405.60	887	-	-
IRISDOREME	EQ	05-Nov-2024	66.15	66.00	68.00	65.76	67.74	67.59	67.11	95516	64.10	1229	21492	22.50
IRMENERGY	EQ	05-Nov-2024	401.10	403.00	409.15	398.80	406.00	405.35	405.35	47990	194.53	3577	26333	54.87
ISEC	EQ	05-Nov-2024	853.10	852.10	868.00	843.75	860.30	861.95	853.50	97764	834.42	4576	42943	43.93
ISFT	BE	05-Nov-2024	145.09	145.00	146.90	144.20	144.35	144.75	145.48	5693	8.28	100	-	-
ISGEC	EQ	05-Nov-2024	1306.50	1298.25	1322.85	1282.25	1320.00	1320.20	1301.26	41601	541.34	4468	22534	54.17
ISHAN	ST	05-Nov-2024	2.25	2.25	2.35	2.25	2.35	2.30	2.29	336000	7.70	7	336000	100.00
IT	EQ	05-Nov-2024	43.15	43.67	43.67	43.00	43.34	43.18	43.20	26609	11.50	437	16800	63.14
ITALIANE	ST	05-Nov-2024	50.20	52.65	52.70	52.50	52.70	52.70	52.65	22000	11.58	9	22000	100.00
ITBEES	EQ	05-Nov-2024	43.44	43.44	43.74	43.25	43.49	43.47	43.43	1758965	764.00	13543	921936	52.41
ITC	EQ	05-Nov-2024	484.60	482.95	485.05	476.95	480.95	480.20	479.98	7327830	35172.42	150450	4125133	56.29
ITDC	EQ	05-Nov-2024	597.90	605.00	610.00	596.45	601.00	601.85	603.25	17215	103.85	1534	6054	35.17
ITDCEM	EQ	05-Nov-2024	553.70	553.70	566.00	550.30	556.00	556.00	556.98	853408	4753.29	31280	389328	45.62
ITETF	EQ	05-Nov-2024	41.43	43.00	43.00	40.53	41.37	41.36	41.24	119639	49.34	2382	64402	53.83
ITETFADD	EQ	05-Nov-2024	41.29	41.73	41.73	41.07	41.24	41.32	41.18	245824	101.22	115	241773	98.35
ITI	EQ	05-Nov-2024	221.19	221.85	226.95	220.25	224.00	223.91	223.71	325772	728.78	14742	70932	21.77
ITIETF	EQ	05-Nov-2024	43.46	44.35	44.35	43.23	43.37	43.38	43.35	340655	147.67	1728	175386	51.48
IVC	EQ	05-Nov-2024	12.25	12.45	12.45	12.10	12.22	12.25	12.30	226706	27.88	1863	121665	53.67
IVP	EQ	05-Nov-2024	239.66	238.51	246.79	236.41	241.49	240.50	240.83	22073	53.16	720	15506	70.25
IVZINGOLD	EQ	05-Nov-2024	6893.95	6949.95	6949.95	6895.00	6929.95	6920.35	6919.66	1330	92.03	55	1300	97.74
IVZINNIFTY	EQ	05-Nov-2024	2710.92	2797.70	2797.70	2669.12	2728.75	2728.75	2707.01	250	6.77	24	117	46.80
IWEL	BE	05-Nov-2024	11811.00	11700.00	12000.00	11600.00	11998.00	11934.00	11793.83	2385	281.28	388	-	-
IXIGO	EQ	05-Nov-2024	145.05	144.01	146.82	144.01	144.79	145.16	145.45	183222	266.50	3845	86061	46.97
IZMO	BE	05-Nov-2024	355.30	357.00	370.00	352.10	365.00	365.30	361.32	17433	62.99	226	-	-
J&KBANK	EQ	05-Nov-2024	99.10	98.90	100.74	97.50	100.00	100.10	99.07	2443318	2420.50	22011	842407	34.48
JAGRAN	EQ	05-Nov-2024	88.77	89.11	89.37	88.01	88.02	88.51	88.83	80687	71.67	1401	44668	55.36
JAGSNPHARM	EQ	05-Nov-2024	539.15	541.00	607.00	536.60	599.80	599.45	587.13	542952	3187.86	22548	150851	27.78
JAIBALAJI	EQ	05-Nov-2024	1050.10	1025.05	1065.00	1020.00	1055.00	1051.85	1049.39	58373	612.56	4286	38840	66.54
JAICORPLTD	EQ	05-Nov-2024	322.20	323.10	332.85	320.75	328.15	329.00	326.96	305157	997.73	5099	86062	28.20
JAINAM	SM	05-Nov-2024	146.00	150.00	150.00	150.00	150.00	150.00	150.00	1000	1.50	1	1000	100.00
JAIPURKURT	EQ	05-Nov-2024	37.49	37.75	39.14	36.62	38.37	37.99	38.20	122212	46.68	1483	59406	48.61
JALAN	SM	05-Nov-2024	4.60	4.50	4.50	4.40	4.40	4.40	4.43	27000	1.20	8	24000	88.89
JAMNAAUTO	EQ	05-Nov-2024	109.94	109.55	111.30	108.61	110.17	109.98	110.02	896585	986.38	12639	329347	36.73
JASH	EQ	05-Nov-2024	494.00	490.00	499.90	477.50	484.50	484.45	486.58	165271	804.18	6401	105552	63.87
JAYAGROGN	EQ	05-Nov-2024	282.80	283.95	286.45	280.75	281.05	281.45	282.62	6180	17.47	588	3365	54.45
JAYBARMARU	EQ	05-Nov-2024	102.47	102.00	103.99	100.00	100.96	100.61	101.31	135704	137.48	2498	61062	45.00
JAYBEE	SM	05-Nov-2024	338.80	335.95	388.80	331.35	382.00	378.20	365.97	407000	1489.48	382	212000	52.09
JAYNECOIND	EQ	05-Nov-2024	42.57	42.75	43.29	42.26	42.45	42.57	42.83	101196	43.34	1305	60449	59.73
JAYSREETEA	EQ	05-Nov-2024	135.41	136.60	142.52	135.62	136.40	136.75	138.84	241996	335.98	4937	62806	25.95
JBCHEPHARM	EQ	05-Nov-2024	1850.85	1849.00	1893.60	1840.40	1858.00	1852.90	1860.62	84003	1562.98	12913	34565	41.15
JBMA	EQ	05-Nov-2024	1590.65	1589.95	1605.95	1574.95	1593.95	1591.35	1590.89	52700	838.40	8853	17911	33.99
JCHAC	EQ	05-Nov-2024	1935.70	1940.00	2009.90	1940.00	1994.00	1992.60	1984.17	39734	788.39	5830	15683	39.47
JETAIRWAYS	BZ	05-Nov-2024	35.42	36.05	36.05	34.65	35.55	35.42	35.26	26134	9.21	392	-	-
JETFREIGHT	BE	05-Nov-2024	15.89	15.99	15.99	15.30	15.30	15.36	15.53	23954	3.72	168	-	-
JEYYAM	SM	05-Nov-2024	56.85	57.45	57.45	56.00	57.00	56.60	56.47	140000	79.06	30	128000	91.43
JFLLIFE	SM	05-Nov-2024	23.30	24.45	24.45	24.45	24.45	24.45	24.45	30000	7.34	5	30000	100.00
JGCHEM	EQ	05-Nov-2024	355.50	355.50	367.15	346.05	348.70	349.45	354.81	177870	631.10	5409	81881	46.03
JHS	EQ	05-Nov-2024	25.88	25.20	26.30	25.20	25.61	25.61	25.78	88479	22.81	683	57992	65.54
JINDALPHOT	EQ	05-Nov-2024	720.80	735.00	735.00	714.25	732.00	731.20	723.62	8393	60.73	1301	4972	59.24
JINDALPOLY	EQ	05-Nov-2024	748.85	745.00	778.40	741.95	770.00	773.40	766.57	73751	565.35	4113	35292	47.85
JINDALSAW	EQ	05-Nov-2024	309.90	311.90	326.85	309.15	326.10	325.30	319.22	2154626	6878.10	48926	988723	45.89
JINDALSTEL	EQ	05-Nov-2024	909.20	909.00	939.00	905.15	935.30	936.05	927.10	2270819	21052.66	49162	1118170	49.24
JINDRILL	EQ	05-Nov-2024	709.65	702.35	745.50	702.35	737.00	732.95	729.91	195810	1429.23	7556	88891	45.40
JINDWORLD	EQ	05-Nov-2024	299.90	297.00	306.65	296.90	300.50	301.25	304.22	117861	358.56	1361	58743	49.84
JIOFIN	EQ	05-Nov-2024	319.85	320.00	324.00	318.75	321.80	321.90	321.28	5979530	19211.15	72385	2345032	39.22
JISLDVREQS	EQ	05-Nov-2024	31.92	31.69	33.20	31.50	32.99	32.79	32.54	114065	37.12	1141	62568	54.85
JISLJALEQS	EQ	05-Nov-2024	65.04	65.30	67.45	64.50	65.60	65.82	66.10	4152908	2745.21	21077	1347762	32.45
JITFINFRA	EQ	05-Nov-2024	907.90	921.50	935.00	900.00	924.00	926.35	920.06	51230	471.35	2929	24401	47.63
JKCEMENT	EQ	05-Nov-2024	4273.30	4195.00	4267.40	4086.00	4125.00	4122.95	4147.26	273851	11357.31	31358	172372	62.94
JKIL	EQ	05-Nov-2024	745.35	742.25	762.00	742.25	746.00	747.15	752.19	122508	921.50	10838	49678	40.55
JKLAKSHMI	EQ	05-Nov-2024	803.75	807.70	807.70	785.40	792.15	799.85	793.75	119747	950.50	14263	53931	45.04
JKPAPER	EQ	05-Nov-2024	456.70	442.75	462.00	426.00	453.45	452.05	446.03	1885200	8408.65	73456	347648	18.44
JKTYRE	EQ	05-Nov-2024	391.00	390.00	394.80	385.95	389.70	389.15	389.95	333537	1300.63	19618	123930	37.16
JLHL	EQ	05-Nov-2024	1378.20	1368.25	1390.85	1360.00	1367.00	1372.75	1373.26	84405	1159.10	2941	73668	87.28
JMA	EQ	05-Nov-2024	101.74	104.25	104.25	99.85	101.39	101.23	101.13	9455	9.56	310	6124	64.77
JMFINANCIL	EQ	05-Nov-2024	135.42	136.20	142.00	135.54	140.40	141.22	139.11	9031528	12563.74	45133	1747709	19.35
JNKINDIA	EQ	05-Nov-2024	641.30	647.00	647.95	625.50	633.00	629.75	633.40	17847	113.04	1707	11383	63.78
JOCIL	EQ	05-Nov-2024	194.61	199.45	199.45	190.85	194.72	192.33	194.35	11445	22.24	516	8418	73.55
JPOLYINVST	EQ	05-Nov-2024	722.00	729.35	734.30	706.25	726.05	724.00	720.39	12390	89.26	1342	6289	50.76
JPPOWER	EQ	05-Nov-2024	17.88	17.65	18.10	17.65	17.95	17.96	17.88	44241804	7911.36	51644	13997874	31.64
JSFB	EQ	05-Nov-2024	443.35	440.00	444.80	431.20	432.70	433.45	434.84	148382	645.22	6038	69246	46.67
JSL	EQ	05-Nov-2024	684.00	682.50	704.00	681.10	688.00	689.90	690.75	776202	5361.65	43453	498153	64.18
JSLL	SM	05-Nov-2024	1700.10	1729.00	1729.00	1671.00	1716.90	1717.95	1683.53	5940	100.00	47	4770	80.30
JSWENERGY	EQ	05-Nov-2024	663.15	664.00	666.95	652.10	655.00	654.80	656.94	1255375	8247.11	56670	578418	46.08
JSWHL	EQ	05-Nov-2024	10155.50	10150.05	10350.00	9885.00	9939.85	9937.30	10093.81	11055	1115.87	3646	2990	27.05
JSWINFRA	EQ	05-Nov-2024	312.40	309.95	314.40	307.30	310.00	310.35	309.95	2016287	6249.58	26891	1049303	52.04
JSWSTEEL	EQ	05-Nov-2024	954.90	954.90	1003.00	952.00	998.50	999.50	985.08	5177028	50998.10	148802	1078000	20.82
JTEKTINDIA	EQ	05-Nov-2024	170.40	169.00	174.29	168.35	173.50	172.39	172.28	90660	156.19	3559	38584	42.56
JTLIND	EQ	05-Nov-2024	200.84	200.49	201.99	192.00	198.91	199.59	198.46	539171	1070.05	12423	247383	45.88
JUBLFOOD	EQ	05-Nov-2024	567.10	567.10	595.50	567.10	590.30	591.95	585.90	2831538	16589.92	68496	844876	29.84
JUBLINGREA	EQ	05-Nov-2024	715.70	706.00	731.80	702.15	725.00	728.20	720.75	250437	1805.03	14684	85183	34.01
JUBLPHARMA	EQ	05-Nov-2024	1252.50	1249.10	1254.85	1226.75	1236.00	1238.10	1243.08	337921	4200.63	42628	194748	57.63
JUNIORBEES	EQ	05-Nov-2024	741.01	754.00	754.00	731.00	744.80	744.96	738.21	319271	2356.90	14469	195895	61.36
JUNIPER	EQ	05-Nov-2024	329.30	325.00	340.00	323.35	337.05	336.60	332.08	133341	442.79	3100	82500	61.87
JUSTDIAL	EQ	05-Nov-2024	1124.35	1124.05	1143.75	1110.55	1124.35	1127.50	1131.88	115780	1310.49	11181	37705	32.57
JWL	EQ	05-Nov-2024	500.85	503.20	507.90	491.10	496.40	496.75	497.44	1138688	5664.28	42794	455094	39.97
JYOTHYLAB	EQ	05-Nov-2024	508.45	498.00	504.00	487.55	490.55	491.40	491.35	955025	4692.55	60411	232703	24.37
JYOTICNC	EQ	05-Nov-2024	1053.40	1053.40	1075.75	1033.10	1071.70	1070.95	1063.94	75411	802.33	11125	39503	52.38
JYOTISTRUC	EQ	05-Nov-2024	40.01	40.30	41.34	38.00	38.00	38.00	39.85	35357162	14088.41	46578	15887163	44.93
K2INFRA	SM	05-Nov-2024	247.75	254.00	254.00	235.55	241.15	242.80	242.87	36600	88.89	53	19800	54.10
KABRAEXTRU	EQ	05-Nov-2024	428.40	426.90	443.00	425.25	434.60	435.00	437.24	40071	175.21	2139	18049	45.04
KAJARIACER	EQ	05-Nov-2024	1220.65	1220.00	1241.65	1210.45	1227.05	1230.60	1230.49	70048	861.93	10432	33238	47.45
KAKATCEM	EQ	05-Nov-2024	194.98	198.99	199.75	191.12	193.10	193.72	194.84	13143	25.61	748	9044	68.81
KALAMANDIR	EQ	05-Nov-2024	178.46	178.46	178.46	172.75	175.49	175.59	174.53	373029	651.03	5203	191907	51.45
KALANA	SM	05-Nov-2024	38.75	38.60	38.60	38.05	38.05	38.05	38.23	26000	9.94	13	20000	76.92
KALYANIFRG	EQ	05-Nov-2024	462.00	471.00	471.00	450.00	468.50	460.75	461.18	1074	4.95	128	759	70.67
KALYANKJIL	EQ	05-Nov-2024	659.50	658.80	669.00	632.40	648.50	652.30	644.93	10046234	64791.54	214717	4473379	44.53
KAMATHOTEL	EQ	05-Nov-2024	209.24	212.99	213.00	203.72	206.00	206.31	208.53	55932	116.64	1632	31154	55.70
KAMDHENU	EQ	05-Nov-2024	519.50	511.20	535.00	506.50	521.95	527.65	522.06	239546	1250.59	7716	63365	26.45
KAMOPAINTS	BE	05-Nov-2024	22.94	22.89	22.89	21.79	21.82	21.92	21.87	1700792	371.95	2927	-	-
KANANIIND	EQ	05-Nov-2024	2.84	2.87	2.89	2.70	2.83	2.81	2.85	474974	13.54	1169	315042	66.33
KANORICHEM	EQ	05-Nov-2024	125.72	125.72	132.00	123.15	130.00	129.97	128.92	86625	111.68	2044	37739	43.57
KANPRPLA	EQ	05-Nov-2024	114.82	115.95	116.29	113.66	114.00	113.99	114.55	16968	19.44	387	13589	80.09
KANSAINER	EQ	05-Nov-2024	285.80	285.80	285.80	282.55	283.85	283.90	283.79	163452	463.85	7785	79105	48.40
KAPSTON	EQ	05-Nov-2024	290.70	290.70	299.80	280.05	282.25	286.10	292.17	25066	73.24	1077	15488	61.79
KARMAENG	EQ	05-Nov-2024	74.76	76.50	76.50	72.30	74.00	74.11	73.66	8171	6.02	450	4138	50.64
KARNIKA	ST	05-Nov-2024	264.05	266.50	267.00	265.00	267.00	267.00	265.48	9200	24.42	9	9200	100.00
KARURVYSYA	EQ	05-Nov-2024	223.14	222.50	225.49	221.20	224.00	224.67	223.62	1147003	2564.97	27936	571699	49.84
KATARIA	SM	05-Nov-2024	195.35	199.00	200.90	197.75	200.90	199.70	199.36	10800	21.53	16	7800	72.22
KAUSHALYA	EQ	05-Nov-2024	877.85	877.85	904.00	877.85	898.05	899.50	896.26	418	3.75	175	256	61.24
KAVVERITEL	BE	05-Nov-2024	53.08	52.01	52.01	52.01	52.01	52.01	52.01	10600	5.51	77	-	-
KAYA	BE	05-Nov-2024	406.80	407.65	407.65	397.00	402.50	402.50	400.64	15024	60.19	110	-	-
KAYNES	EQ	05-Nov-2024	5414.05	5409.00	5417.00	5230.10	5309.00	5312.65	5302.98	242242	12846.06	35640	79209	32.70
KBCGLOBAL	EQ	05-Nov-2024	2.27	2.28	2.35	2.25	2.33	2.33	2.32	23545007	547.04	4165	6697320	28.44
KCEIL	SM	05-Nov-2024	273.00	273.00	273.00	261.55	265.95	264.60	265.32	31500	83.58	62	19000	60.32
KCP	EQ	05-Nov-2024	212.31	212.00	219.90	211.32	218.00	218.55	216.41	214321	463.82	5542	117087	54.63
KCPSUGIND	BE	05-Nov-2024	45.91	45.96	46.99	45.51	46.70	46.54	46.39	107294	49.77	560	-	-
KDDL	EQ	05-Nov-2024	2559.55	2560.00	2603.00	2560.00	2600.00	2597.00	2592.33	9188	238.18	3028	5205	56.65
KDL	ST	05-Nov-2024	2137.75	2180.00	2242.00	2080.00	2240.00	2239.95	2190.70	3150	69.01	59	3050	96.83
KEC	EQ	05-Nov-2024	968.70	979.90	1015.90	941.05	951.00	949.05	961.94	2492529	23976.54	129180	788825	31.65
KECL	EQ	05-Nov-2024	195.88	195.00	200.00	185.40	192.40	191.84	192.47	605650	1165.68	8618	145985	24.10
KEEPLEARN	BE	05-Nov-2024	4.85	5.09	5.09	5.05	5.09	5.09	5.09	84158	4.28	124	-	-
KEI	EQ	05-Nov-2024	4056.35	3999.50	4074.30	3885.00	3939.80	3975.15	3945.93	333134	13145.22	43326	138652	41.62
KEL	ST	05-Nov-2024	137.90	144.60	144.75	144.60	144.75	144.75	144.70	6000	8.68	5	4800	80.00
KELLTONTEC	EQ	05-Nov-2024	140.49	140.60	147.00	138.91	145.71	145.26	143.45	889449	1275.92	13913	334375	37.59
KERNEX	EQ	05-Nov-2024	751.95	741.00	764.75	741.00	755.65	754.80	752.96	40029	301.40	2019	24156	60.35
KESORAMIND	EQ	05-Nov-2024	210.15	208.10	213.41	208.00	212.36	213.02	211.91	924950	1960.04	6047	661001	71.46
KEYFINSERV	BE	05-Nov-2024	260.00	270.95	270.95	258.00	265.80	264.10	264.65	654	1.73	56	-	-
KFINTECH	EQ	05-Nov-2024	1009.60	1013.50	1030.70	1004.00	1022.25	1025.45	1021.04	453592	4631.35	33449	217587	47.97
KHADIM	EQ	05-Nov-2024	376.45	379.00	381.70	372.30	372.30	374.70	376.76	5011	18.88	408	3261	65.08
KHAICHEM	EQ	05-Nov-2024	70.15	70.36	72.24	69.89	70.84	70.99	70.76	113186	80.09	2430	38319	33.85
KHAITANLTD	BE	05-Nov-2024	89.42	87.19	89.40	85.55	88.00	88.30	88.36	562	0.50	24	-	-
KHANDSE	EQ	05-Nov-2024	28.82	28.50	30.90	28.08	30.30	30.36	29.94	63838	19.12	1342	28312	44.35
KHFM	SM	05-Nov-2024	118.50	113.25	115.45	112.00	113.00	114.20	113.43	6200	7.03	4	4650	75.00
KICL	BE	05-Nov-2024	6280.10	6480.00	6489.95	6101.00	6300.00	6224.80	6223.80	2298	143.02	388	-	-
KILITCH	EQ	05-Nov-2024	311.95	314.60	318.45	310.10	312.00	312.60	314.29	3078	9.67	282	1937	62.93
KIMS	EQ	05-Nov-2024	548.05	553.55	559.00	540.55	557.00	556.80	550.29	159644	878.51	14088	48696	30.50
KINGFA	EQ	05-Nov-2024	3101.60	3101.00	3124.00	3060.10	3096.90	3078.75	3090.37	4180	129.18	893	2661	63.66
KIOCL	EQ	05-Nov-2024	321.50	321.55	343.00	321.55	338.95	337.30	335.95	170299	572.13	6644	31739	18.64
KIRIINDUS	EQ	05-Nov-2024	390.55	390.70	409.50	387.95	399.95	400.90	402.75	857503	3453.63	13373	394299	45.98
KIRLOSBROS	EQ	05-Nov-2024	1934.70	1943.60	2116.00	1934.80	2041.00	2044.50	2056.19	1409639	28984.85	114846	194624	13.81
KIRLOSENG	EQ	05-Nov-2024	1125.45	1111.05	1139.20	1098.00	1107.55	1106.05	1115.34	176867	1972.66	21172	116414	65.82
KIRLOSIND	EQ	05-Nov-2024	4754.65	4708.80	4925.00	4708.80	4920.00	4906.45	4873.15	2283	111.25	930	1067	46.74
KIRLPNU	EQ	05-Nov-2024	1608.65	1600.00	1636.25	1584.05	1598.00	1599.20	1614.57	190649	3078.17	17575	86532	45.39
KITEX	EQ	05-Nov-2024	643.95	653.00	667.15	611.75	611.75	615.80	640.81	1160241	7434.96	23073	487696	42.03
KKCL	EQ	05-Nov-2024	626.05	622.10	628.50	615.75	625.00	625.35	622.10	12248	76.19	1066	6788	55.42
KKVAPOW	SM	05-Nov-2024	801.00	840.95	841.05	840.95	841.05	841.05	841.02	936	7.87	6	936	100.00
KLL	SM	05-Nov-2024	125.30	125.95	129.00	125.00	128.00	128.00	126.95	20000	25.39	24	14400	72.00
KMSUGAR	EQ	05-Nov-2024	34.54	34.40	35.43	34.40	35.22	35.15	35.05	95741	33.56	1292	41451	43.29
KNAGRI	ST	05-Nov-2024	283.00	285.00	290.50	285.00	285.00	286.35	287.80	14000	40.29	25	12000	85.71
KNRCON	EQ	05-Nov-2024	288.60	288.00	294.60	285.65	291.90	292.00	291.33	384746	1120.90	19937	171412	44.55
KODYTECH	SM	05-Nov-2024	3217.35	3201.10	3235.00	3065.30	3195.90	3156.40	3169.31	4500	142.62	83	2850	63.33
KOHINOOR	EQ	05-Nov-2024	40.23	40.23	40.98	40.23	40.52	40.83	40.66	98494	40.05	2382	47054	47.77
KOKUYOCMLN	EQ	05-Nov-2024	171.39	171.75	172.50	169.56	170.10	171.24	171.56	49937	85.67	977	28693	57.46
KOLTEPATIL	EQ	05-Nov-2024	362.10	360.20	367.40	357.15	362.00	361.45	361.13	113556	410.08	5160	56070	49.38
KONSTELEC	SM	05-Nov-2024	169.30	168.00	172.50	165.00	170.00	168.50	169.31	21000	35.56	21	12000	57.14
KONTOR	ST	05-Nov-2024	160.00	156.80	156.80	156.80	156.80	156.80	156.80	1200	1.88	2	1200	100.00
KOPRAN	EQ	05-Nov-2024	291.15	291.00	313.60	288.50	308.80	309.80	305.29	1224624	3738.59	28591	388920	31.76
KORE	SM	05-Nov-2024	517.40	518.00	518.00	492.35	509.95	515.60	503.01	6250	31.44	24	5000	80.00
KOTAKBANK	EQ	05-Nov-2024	1729.35	1721.50	1760.50	1711.00	1758.95	1757.15	1738.96	4028615	70056.07	129659	2083828	51.73
KOTARISUG	EQ	05-Nov-2024	51.18	51.18	52.18	50.71	51.66	51.29	51.39	126405	64.95	2086	36623	28.97
KOTHARIPET	EQ	05-Nov-2024	223.51	219.04	219.95	211.00	212.50	213.12	215.51	176013	379.32	4410	90512	51.42
KOTHARIPRO	BE	05-Nov-2024	152.62	155.66	155.66	150.00	150.50	152.36	151.12	7803	11.79	95	-	-
KOTYARK	SM	05-Nov-2024	1102.50	1100.00	1123.75	1080.00	1089.90	1085.80	1092.84	40700	444.79	293	24200	59.46
KPIGREEN	EQ	05-Nov-2024	831.60	827.30	850.00	822.10	846.00	845.00	838.15	661676	5545.86	21145	407983	61.66
KPIL	EQ	05-Nov-2024	1264.10	1251.00	1260.00	1225.30	1229.00	1229.90	1236.89	80339	993.71	11491	43335	53.94
KPITTECH	EQ	05-Nov-2024	1403.60	1411.05	1422.50	1378.00	1388.00	1390.00	1398.83	1105342	15461.84	66304	603672	54.61
KPRMILL	EQ	05-Nov-2024	933.15	926.00	934.75	892.80	895.95	899.50	915.99	411370	3768.11	33113	220441	53.59
KRBL	EQ	05-Nov-2024	279.60	277.60	281.20	276.15	280.00	279.60	279.27	316072	882.70	11069	126002	39.86
KREBSBIO	BE	05-Nov-2024	84.37	85.14	88.58	83.20	88.58	88.52	87.63	11808	10.35	146	-	-
KRIDHANINF	EQ	05-Nov-2024	4.09	4.08	4.37	4.08	4.15	4.15	4.21	64366	2.71	284	28731	44.64
KRISHANA	EQ	05-Nov-2024	220.44	218.30	225.45	216.66	223.80	223.85	222.02	13706	30.43	566	9622	70.20
KRISHCA	SM	05-Nov-2024	335.20	330.10	350.00	330.10	349.50	349.75	345.33	51500	177.85	77	44500	86.41
KRISHIVAL	SM	05-Nov-2024	296.00	282.55	282.55	282.55	282.55	282.55	282.55	1000	2.83	2	500	50.00
KRISHNADEF	ST	05-Nov-2024	704.25	690.20	690.25	690.20	690.20	690.20	690.21	30750	212.24	42	30500	99.19
KRITI	BE	05-Nov-2024	192.89	190.00	193.00	184.76	190.00	191.36	189.65	33243	63.05	223	-	-
KRITIKA	BE	05-Nov-2024	12.93	12.40	13.30	12.40	13.00	13.02	12.95	599293	77.58	2318	-	-
KRITINUT	BE	05-Nov-2024	144.58	144.60	147.99	137.35	142.50	143.04	142.74	24924	35.58	314	-	-
KRN	EQ	05-Nov-2024	450.25	450.20	455.00	446.00	446.90	447.95	450.02	268145	1206.69	8450	119624	44.61
KRONOX	EQ	05-Nov-2024	165.17	166.48	167.97	162.01	167.00	164.92	164.13	118259	194.10	4523	57917	48.97
KROSS	EQ	05-Nov-2024	177.14	176.50	194.80	176.24	190.00	190.69	187.89	791939	1487.94	18529	287169	36.26
KRSNAA	EQ	05-Nov-2024	915.00	917.80	934.00	896.60	919.20	919.45	911.23	117239	1068.32	9563	51134	43.62
KRYSTAL	EQ	05-Nov-2024	700.40	693.20	708.30	690.35	691.50	692.45	697.06	27743	193.38	1911	14221	51.26
KSB	EQ	05-Nov-2024	792.85	792.15	809.85	787.75	799.45	795.60	798.70	153870	1228.96	15731	72430	47.07
KSCL	EQ	05-Nov-2024	939.40	943.15	944.10	921.05	924.00	926.65	932.20	56556	527.22	6594	25893	45.78
KSHITIJPOL	EQ	05-Nov-2024	6.15	6.15	6.45	6.15	6.30	6.37	6.40	5362686	343.36	5735	2029804	37.85
KSL	EQ	05-Nov-2024	796.15	788.20	812.00	788.20	809.00	808.75	804.57	16815	135.29	1785	7893	46.94
KSOLVES	EQ	05-Nov-2024	975.95	993.45	993.45	966.10	973.00	970.60	974.87	19556	190.65	2047	10608	54.24
KTKBANK	EQ	05-Nov-2024	215.57	216.00	219.15	215.04	218.40	218.55	217.77	907366	1975.94	17892	488347	53.82
KTL	ST	05-Nov-2024	29.75	29.75	30.10	29.75	29.75	29.90	29.93	12000	3.59	4	12000	100.00
KUANTUM	EQ	05-Nov-2024	133.63	134.00	136.20	133.14	136.00	135.10	134.49	17637	23.72	806	9463	53.65
LAGNAM	EQ	05-Nov-2024	108.12	109.75	109.99	105.43	108.31	108.76	107.75	25290	27.25	1281	5297	20.95
LAKPRE	BZ	05-Nov-2024	6.34	6.02	6.02	6.02	6.02	6.02	6.02	565	0.03	4	-	-
LAKSHYA	ST	05-Nov-2024	307.30	308.30	322.65	308.30	322.65	320.30	316.25	138400	437.69	158	124800	90.17
LAL	BE	05-Nov-2024	24.33	24.33	24.33	23.26	24.05	24.04	23.82	37303	8.88	164	-	-
LALPATHLAB	EQ	05-Nov-2024	3072.50	3065.00	3104.90	3041.45	3063.75	3070.90	3069.25	101631	3119.31	16397	40794	40.14
LAMBODHARA	EQ	05-Nov-2024	151.71	150.00	153.19	150.00	151.52	151.87	151.72	5189	7.87	498	2344	45.17
LANCORHOL	EQ	05-Nov-2024	41.00	40.45	41.69	40.45	40.50	40.69	41.03	98499	40.41	1262	57065	57.93
LANDMARK	EQ	05-Nov-2024	618.20	621.90	632.00	606.00	629.80	621.70	615.28	24105	148.31	2028	12991	53.89
LAOPALA	EQ	05-Nov-2024	337.70	335.05	340.00	333.50	337.00	338.55	337.41	61469	207.40	6223	30723	49.98
LASA	BE	05-Nov-2024	29.12	28.53	28.53	28.53	28.53	28.53	28.53	16318	4.66	33	-	-
LATENTVIEW	EQ	05-Nov-2024	455.10	455.00	459.40	452.80	455.00	455.75	456.12	75138	342.72	3674	36676	48.81
LATTEYS	BE	05-Nov-2024	38.11	37.34	37.34	37.34	37.34	37.34	37.34	71464	26.68	479	-	-
LAURUSLABS	EQ	05-Nov-2024	487.45	486.00	494.25	481.50	488.90	489.25	489.07	2564125	12540.41	37935	1436120	56.01
LAWSIKHO	SM	05-Nov-2024	399.55	405.00	405.00	391.05	397.20	397.20	398.40	12000	47.81	24	8000	66.67
LAXMICOT	EQ	05-Nov-2024	33.49	33.48	34.79	33.45	34.25	34.50	34.27	28360	9.72	1088	12480	44.01
LCCINFOTEC	BE	05-Nov-2024	9.84	10.03	10.03	10.03	10.03	10.03	10.03	41724	4.18	73	-	-
LEMERITE	ST	05-Nov-2024	220.75	221.80	221.80	215.50	220.75	220.15	218.14	43200	94.24	19	36800	85.19
LEMONTREE	EQ	05-Nov-2024	117.09	116.79	117.39	115.90	116.70	116.78	116.68	1240301	1447.19	13203	696137	56.13
LEXUS	EQ	05-Nov-2024	42.51	42.48	45.29	42.47	44.06	44.49	44.48	120804	53.73	1117	59379	49.15
LFIC	BE	05-Nov-2024	254.00	254.00	254.00	245.60	250.00	248.50	248.97	1297	3.23	70	-	-
LGBBROSLTD	EQ	05-Nov-2024	1349.80	1348.20	1349.35	1326.20	1334.80	1336.00	1336.40	17313	231.37	1990	10121	58.46
LGHL	BE	05-Nov-2024	316.35	322.70	332.15	321.00	323.00	323.50	328.19	2703	8.87	92	-	-
LIBAS	EQ	05-Nov-2024	16.74	16.77	17.36	16.70	17.36	17.23	17.06	65182	11.12	308	35000	53.70
LIBERTSHOE	BE	05-Nov-2024	517.85	511.20	519.00	510.60	517.00	514.80	513.65	6040	31.02	392	-	-
LICHSGFIN	EQ	05-Nov-2024	622.85	622.85	634.80	608.15	630.50	632.10	623.59	2571586	16036.07	123342	1090742	42.42
LICI	EQ	05-Nov-2024	923.75	925.00	930.35	915.80	928.80	928.65	924.63	834576	7716.71	48291	440285	52.76
LICMFGOLD	EQ	05-Nov-2024	7138.85	7138.85	7178.75	7115.00	7160.00	7134.20	7139.23	425	30.34	99	305	71.76
LICNETFGSC	EQ	05-Nov-2024	26.37	26.49	26.52	26.36	26.44	26.42	26.39	17577	4.64	156	17053	97.02
LICNETFN50	EQ	05-Nov-2024	263.70	264.00	265.54	262.25	265.44	265.49	264.29	884	2.34	71	535	60.52
LICNETFSEN	EQ	05-Nov-2024	894.98	881.56	894.97	872.61	894.40	881.88	882.47	154	1.36	45	105	68.18
LICNFNHGP	EQ	05-Nov-2024	272.88	276.87	276.88	268.61	275.50	274.70	274.15	292	0.80	56	201	68.84
LICNMID100	EQ	05-Nov-2024	58.03	58.02	58.82	57.00	57.56	57.79	57.71	8793	5.07	149	4503	51.21
LIKHITHA	EQ	05-Nov-2024	363.50	360.00	372.00	359.00	367.00	368.75	366.40	40452	148.21	2342	18489	45.71
LINC	EQ	05-Nov-2024	641.70	643.55	645.45	635.00	640.70	640.60	639.09	10661	68.13	635	6181	57.98
LINCOLN	EQ	05-Nov-2024	659.30	661.20	677.00	655.00	671.00	673.55	665.75	18385	122.40	1718	9255	50.34
LINDEINDIA	EQ	05-Nov-2024	7713.75	7735.35	7965.00	7680.00	7785.00	7807.60	7820.26	52341	4093.20	13626	14397	27.51
LIQUID	EQ	05-Nov-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	100741	1007.41	203	60903	60.46
LIQUID1	EQ	05-Nov-2024	1017.00	1017.15	1017.17	1017.15	1017.17	1017.15	1017.16	136954	1393.05	96	82482	60.23
LIQUIDADD	EQ	05-Nov-2024	1039.18	1039.35	1039.35	1039.33	1039.33	1039.33	1039.34	314035	3263.90	400	184073	58.62
LIQUIDBEES	EQ	05-Nov-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	999.99	3141101	31410.81	6014	2884262	91.82
LIQUIDBETF	EQ	05-Nov-2024	1030.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	486	4.86	44	360	74.07
LIQUIDCASE	EQ	05-Nov-2024	105.19	108.35	108.35	105.20	105.22	105.21	105.21	4772675	5021.54	8436	4149330	86.94
LIQUIDETF	EQ	05-Nov-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	153532	1535.32	337	111212	72.44
LIQUIDIETF	EQ	05-Nov-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	767483	7674.83	409	538229	70.13
LIQUIDSBI	EQ	05-Nov-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	3610	36.10	29	3097	85.79
LIQUIDSHRI	EQ	05-Nov-2024	1020.84	1021.01	1021.01	1021.00	1021.00	1021.00	1021.01	9661	98.64	30	5981	61.91
LLOYDS	SM	05-Nov-2024	93.00	87.10	92.80	87.00	90.50	90.50	89.75	22000	19.75	12	18000	81.82
LLOYDSENGG	EQ	05-Nov-2024	71.82	71.50	73.84	70.95	72.45	72.58	72.73	2294251	1668.68	16145	682091	29.73
LLOYDSENT	EQ	05-Nov-2024	46.94	46.15	48.74	45.65	46.60	46.53	47.01	898212	422.27	3749	512799	57.09
LLOYDSME	EQ	05-Nov-2024	970.15	970.25	987.60	966.95	972.20	975.50	976.86	156433	1528.13	15805	74045	47.33
LMW	EQ	05-Nov-2024	16694.75	16555.00	16778.00	16405.50	16500.00	16535.95	16634.85	5284	878.99	1423	2465	46.65
LODHA	EQ	05-Nov-2024	1194.95	1193.00	1193.00	1152.05	1161.90	1161.70	1166.57	773396	9022.18	58512	352026	45.52
LOKESHMACH	EQ	05-Nov-2024	327.50	328.00	333.25	308.25	320.00	320.15	320.87	103802	333.07	3919	52195	50.28
LORDSCHLO	EQ	05-Nov-2024	139.95	136.99	144.00	136.80	139.95	141.43	140.27	13746	19.28	716	6809	49.53
LOTUSEYE	BE	05-Nov-2024	68.25	68.25	70.00	67.48	69.89	69.89	69.01	5606	3.87	93	-	-
LOVABLE	BE	05-Nov-2024	128.84	130.65	130.65	126.05	128.70	128.57	128.49	5300	6.81	95	-	-
LOWVOL	EQ	05-Nov-2024	197.57	198.10	198.10	198.10	198.10	198.10	198.10	1656	3.28	13	1656	100.00
LOWVOL1	EQ	05-Nov-2024	20.18	20.19	20.36	20.06	20.30	20.30	20.22	127682	25.82	322	122093	95.62
LOWVOLIETF	EQ	05-Nov-2024	21.32	20.70	21.94	20.70	21.59	21.40	21.37	7478213	1598.03	1953	7235902	96.76
LOYALTEX	EQ	05-Nov-2024	525.45	537.00	538.10	519.05	532.00	525.65	528.30	1663	8.79	314	851	51.17
LPDC	EQ	05-Nov-2024	10.03	10.18	10.25	9.96	10.02	10.07	10.12	84722	8.57	458	40806	48.16
LRRPL	ST	05-Nov-2024	104.35	102.30	102.30	102.30	102.30	102.30	102.30	3000	3.07	2	3000	100.00
LT	EQ	05-Nov-2024	3574.45	3556.00	3585.00	3541.90	3566.00	3574.80	3562.86	1251506	44589.42	137797	667217	53.31
LTF	EQ	05-Nov-2024	142.76	142.76	146.40	141.16	145.01	145.39	143.97	8972012	12916.78	47681	3946204	43.98
LTFOODS	EQ	05-Nov-2024	399.60	400.00	400.95	376.75	381.30	381.25	386.42	1842513	7119.76	49230	1183623	64.24
LTGILTBEES	EQ	05-Nov-2024	26.85	26.85	26.87	26.80	26.86	26.84	26.85	2160444	580.10	963	2112251	97.77
LTIM	EQ	05-Nov-2024	5737.15	5735.00	5785.10	5685.00	5730.00	5719.85	5730.77	163042	9343.56	28416	70953	43.52
LTTS	EQ	05-Nov-2024	4963.65	4960.00	4995.55	4905.00	4956.00	4962.40	4949.76	46398	2296.59	9095	15077	32.49
LUMAXIND	EQ	05-Nov-2024	2493.65	2480.90	2568.95	2465.80	2555.20	2540.45	2508.00	2185	54.80	698	1043	47.73
LUMAXTECH	EQ	05-Nov-2024	513.70	517.65	523.20	509.65	518.00	520.05	518.08	41136	213.12	4230	20340	49.45
LUPIN	EQ	05-Nov-2024	2188.35	2199.00	2210.50	2092.50	2171.85	2181.75	2153.42	1792958	38610.00	131433	896954	50.03
LUXIND	EQ	05-Nov-2024	1893.35	1882.00	1948.00	1875.20	1929.90	1940.40	1931.97	40400	780.51	6661	12077	29.89
LXCHEM	EQ	05-Nov-2024	268.65	267.00	276.40	266.00	272.75	272.85	272.76	869769	2372.39	20209	225617	25.94
LYKALABS	EQ	05-Nov-2024	146.97	147.16	149.59	145.69	148.32	148.07	148.08	84013	124.41	1477	53280	63.42
LYPSAGEMS	BE	05-Nov-2024	7.52	7.59	7.89	7.30	7.89	7.66	7.58	70865	5.37	246	-	-
M&M	EQ	05-Nov-2024	2883.95	2875.50	2908.00	2822.10	2890.00	2899.45	2877.99	3562624	102531.96	115664	2110708	59.25
M&MFIN	EQ	05-Nov-2024	273.70	273.95	279.15	270.15	276.50	276.90	275.27	904262	2489.16	12498	181975	20.12
MAANALU	EQ	05-Nov-2024	212.30	191.10	191.10	191.10	191.10	191.10	191.10	144723	276.57	1441	144723	100.00
MACOBSTECH	SM	05-Nov-2024	130.10	134.90	139.00	130.50	135.00	136.55	134.74	94400	127.19	22	92000	97.46
MACPOWER	EQ	05-Nov-2024	1262.20	1279.95	1279.95	1236.00	1245.95	1242.80	1250.31	5879	73.51	624	4540	77.22
MADHAV	EQ	05-Nov-2024	50.63	51.00	52.80	49.01	52.79	51.72	51.77	7711	3.99	349	3973	51.52
MADHAVBAUG	SM	05-Nov-2024	136.80	137.05	143.70	137.05	143.00	143.00	140.94	1600	2.26	4	1600	100.00
MADHUCON	BE	05-Nov-2024	9.84	9.95	10.17	9.41	10.13	10.13	9.91	23641	2.34	119	-	-
MADHUSUDAN	SM	05-Nov-2024	172.50	173.50	181.00	170.00	180.80	177.95	174.92	23000	40.23	23	19000	82.61
MADRASFERT	EQ	05-Nov-2024	96.32	95.50	97.85	95.50	97.21	97.29	96.80	113957	110.31	2178	32776	28.76
MAFANG	EQ	05-Nov-2024	97.05	96.06	97.88	96.06	97.08	97.00	97.06	368518	357.69	5928	253344	68.75
MAGADSUGAR	EQ	05-Nov-2024	722.45	722.45	749.90	722.40	739.50	741.45	738.43	14900	110.03	2135	4981	33.43
MAGNUM	EQ	05-Nov-2024	46.28	46.99	49.26	46.22	48.70	48.66	48.20	134194	64.68	1542	69859	52.06
MAGSON	SM	05-Nov-2024	100.00	100.00	100.00	99.50	99.50	99.50	99.75	4000	3.99	2	4000	100.00
MAHABANK	EQ	05-Nov-2024	54.40	53.95	55.95	53.48	55.43	55.65	54.84	19509226	10699.50	50261	4888598	25.06
MAHAPEXLTD	BE	05-Nov-2024	154.32	156.99	156.99	150.00	153.00	153.40	152.62	6217	9.49	193	-	-
MAHASTEEL	BE	05-Nov-2024	221.05	227.00	227.00	210.00	218.00	217.57	214.94	6071	13.05	159	-	-
MAHEPC	EQ	05-Nov-2024	120.94	121.00	122.30	118.81	119.00	119.31	120.07	13158	15.80	417	9204	69.95
MAHESHWARI	EQ	05-Nov-2024	59.52	60.00	60.49	57.53	58.55	58.71	58.94	102619	60.49	1883	53122	51.77
MAHICKRA	SM	05-Nov-2024	113.15	109.95	109.95	100.00	104.50	103.30	104.13	6000	6.25	8	5250	87.50
MAHKTECH	EQ	05-Nov-2024	19.48	20.02	23.37	20.02	21.04	20.80	20.89	5667380	1184.13	9350	3306017	58.33
MAHLIFE	EQ	05-Nov-2024	484.45	488.65	488.90	480.75	487.70	486.85	485.70	131376	638.09	13700	62969	47.93
MAHLOG	EQ	05-Nov-2024	412.65	412.45	414.60	406.05	407.00	407.65	408.59	154465	631.12	7576	92050	59.59
MAHSCOOTER	BE	05-Nov-2024	10333.65	10310.00	10699.00	10201.00	10350.00	10391.10	10409.13	1831	190.59	340	-	-
MAHSEAMLES	EQ	05-Nov-2024	619.95	619.90	650.00	618.00	643.50	644.15	641.35	573706	3679.47	31865	216353	37.71
MAITHANALL	EQ	05-Nov-2024	1026.05	1025.00	1052.00	1020.00	1035.15	1042.65	1040.18	45696	475.32	4019	27791	60.82
MAITREYA	ST	05-Nov-2024	343.35	342.00	348.90	335.00	338.00	338.45	340.16	4400	14.97	10	4400	100.00
MAKEINDIA	EQ	05-Nov-2024	143.06	143.00	144.57	138.75	144.33	144.18	143.24	20842	29.85	533	10822	51.92
MAKS	SM	05-Nov-2024	49.50	49.50	49.50	49.00	49.00	49.00	49.44	13500	6.68	2	13500	100.00
MAL	SM	05-Nov-2024	38.40	39.00	39.05	38.25	38.50	38.50	38.75	52800	20.46	19	4800	9.09
MALLCOM	BE	05-Nov-2024	1488.20	1500.00	1510.00	1451.55	1500.00	1494.70	1490.64	3830	57.09	175	-	-
MALUPAPER	EQ	05-Nov-2024	47.33	46.65	49.44	46.64	47.00	47.44	48.06	122472	58.86	1637	29815	24.34
MANAKALUCO	EQ	05-Nov-2024	28.09	27.50	28.70	27.49	28.70	28.46	28.11	21451	6.03	395	10139	47.27
MANAKCOAT	EQ	05-Nov-2024	59.66	60.55	62.64	59.81	61.30	61.29	61.99	140125	86.86	593	117291	83.70
MANAKSIA	EQ	05-Nov-2024	92.28	92.73	93.50	91.79	92.00	92.43	92.64	33309	30.86	756	20103	60.35
MANAKSTEEL	EQ	05-Nov-2024	65.99	65.80	67.58	64.71	66.15	66.37	66.53	52485	34.92	1148	26659	50.79
MANALIPETC	EQ	05-Nov-2024	71.36	67.40	69.00	65.60	66.98	66.63	67.15	1118073	750.78	7874	485617	43.43
MANAPPURAM	EQ	05-Nov-2024	152.90	152.50	159.72	151.72	158.70	158.98	156.67	13759215	21556.03	87541	2747949	19.97
MANBA	EQ	05-Nov-2024	140.55	141.00	144.90	140.00	142.89	142.77	142.86	245626	350.91	4486	104233	42.44
MANCREDIT	EQ	05-Nov-2024	142.07	142.47	146.00	140.02	144.00	143.67	142.87	35809	51.16	650	10052	28.07
MANDEEP	SM	05-Nov-2024	40.60	41.70	41.70	40.35	40.80	40.80	41.02	12000	4.92	6	6000	50.00
MANGALAM	EQ	05-Nov-2024	110.07	110.66	112.00	109.54	112.00	111.78	111.25	12168	13.54	294	9957	81.83
MANGCHEFER	EQ	05-Nov-2024	137.78	138.00	147.90	137.39	146.50	146.35	143.67	1089164	1564.83	9388	657517	60.37
MANGLMCEM	EQ	05-Nov-2024	843.60	846.00	864.00	839.00	855.60	852.25	854.55	66157	565.34	4806	36391	55.01
MANINDS	EQ	05-Nov-2024	317.30	317.85	321.90	315.05	316.65	316.15	317.96	149181	474.33	4721	70778	47.44
MANINFRA	EQ	05-Nov-2024	192.38	190.56	194.99	190.56	192.90	193.02	192.37	307911	592.34	8282	130349	42.33
MANKIND	EQ	05-Nov-2024	2731.20	2730.00	2730.00	2652.20	2709.00	2714.25	2689.86	179946	4840.30	25664	65754	36.54
MANOMAY	BE	05-Nov-2024	193.39	195.95	199.10	191.00	196.20	195.24	193.57	19041	36.86	58	-	-
MANORAMA	EQ	05-Nov-2024	982.20	985.00	1010.00	976.95	997.70	995.95	998.81	67356	672.76	4325	42295	62.79
MANORG	BE	05-Nov-2024	518.60	532.00	544.50	518.60	544.45	544.45	543.21	16963	92.14	177	-	-
MANUGRAPH	EQ	05-Nov-2024	23.20	23.50	23.93	22.50	23.00	23.02	23.18	21987	5.10	339	12329	56.07
MANYAVAR	EQ	05-Nov-2024	1350.55	1332.85	1396.65	1328.05	1383.00	1386.30	1371.69	77578	1064.13	15928	25847	33.32
MAPMYINDIA	EQ	05-Nov-2024	1925.70	1925.70	1930.30	1890.05	1899.00	1898.55	1902.94	46988	894.15	10446	26334	56.04
MARALOVER	EQ	05-Nov-2024	82.33	80.20	82.32	77.50	78.50	79.03	79.58	130877	104.15	2096	36716	28.05
MARATHON	EQ	05-Nov-2024	571.75	571.15	583.10	570.00	575.00	577.25	577.41	17497	101.03	1288	8636	49.36
MARCO	SM	05-Nov-2024	69.80	71.00	71.00	67.90	68.35	68.50	68.73	27000	18.56	18	22500	83.33
MARICO	EQ	05-Nov-2024	634.95	634.10	636.65	627.95	633.90	634.00	632.45	2574988	16285.40	84726	1719012	66.76
MARINE	EQ	05-Nov-2024	217.58	217.00	228.45	213.23	228.45	228.45	221.68	458783	1017.01	6343	240651	52.45
MARINETRAN	SM	05-Nov-2024	23.30	23.30	23.30	23.30	23.30	23.30	23.30	4000	0.93	1	4000	100.00
MARKSANS	EQ	05-Nov-2024	286.90	284.05	295.00	283.15	289.85	290.55	290.67	1168692	3397.08	30105	365401	31.27
MARSHALL	EQ	05-Nov-2024	30.04	30.56	31.05	29.70	29.88	29.89	30.43	85943	26.15	1441	38273	44.53
MARUTI	EQ	05-Nov-2024	11052.45	11042.00	11275.00	11011.90	11184.95	11170.10	11189.33	321159	35935.55	58838	108423	33.76
MASFIN	EQ	05-Nov-2024	289.55	288.00	294.00	287.95	293.00	292.70	292.25	141543	413.66	9122	69768	49.29
MASKINVEST	BE	05-Nov-2024	191.22	187.39	187.39	187.39	187.39	187.39	187.39	165	0.31	17	-	-
MASON	SM	05-Nov-2024	142.15	143.85	143.85	140.50	142.10	141.65	141.46	11000	15.56	11	9000	81.82
MASPTOP50	EQ	05-Nov-2024	45.56	45.99	45.99	45.01	45.45	45.30	45.42	123534	56.11	1173	82193	66.53
MASTEK	EQ	05-Nov-2024	2886.40	2880.05	2908.00	2838.05	2887.15	2877.45	2880.57	64903	1869.58	9926	34896	53.77
MASTER	ST	05-Nov-2024	280.60	294.60	294.60	294.50	294.60	294.55	294.59	8500	25.04	15	6500	76.47
MATRIMONY	EQ	05-Nov-2024	813.10	802.55	844.50	799.60	833.40	836.60	832.36	105167	875.37	4611	64641	61.47
MAWANASUG	EQ	05-Nov-2024	102.75	104.00	106.89	104.00	106.10	105.97	105.24	101646	106.97	2046	43311	42.61
MAXESTATES	EQ	05-Nov-2024	579.00	579.00	586.00	570.00	571.85	572.90	578.73	51117	295.83	3400	27360	53.52
MAXHEALTH	EQ	05-Nov-2024	1036.60	1030.00	1050.00	1013.15	1049.00	1044.60	1027.17	1983513	20374.11	74771	1303616	65.72
MAXIND	EQ	05-Nov-2024	269.95	266.15	277.00	266.15	276.50	275.25	274.25	57581	157.92	3390	25423	44.15
MAXPOSURE	SM	05-Nov-2024	91.65	92.30	98.95	92.00	96.85	96.25	95.99	90000	86.39	75	65000	72.22
MAYURUNIQ	EQ	05-Nov-2024	596.45	596.00	613.00	596.00	612.10	608.95	607.88	49633	301.71	2702	34145	68.79
MAZDA	EQ	05-Nov-2024	1302.50	1330.00	1330.00	1283.00	1287.00	1294.00	1296.37	1991	25.81	542	1085	54.50
MAZDOCK	EQ	05-Nov-2024	4027.00	4027.00	4325.00	3986.60	4187.30	4197.80	4186.27	4561831	190970.38	301901	502414	11.01
MBAPL	EQ	05-Nov-2024	226.26	226.26	227.07	224.21	225.40	225.62	225.19	3006	6.77	135	2122	70.59
MBECL	BZ	05-Nov-2024	3.86	3.90	3.90	3.78	3.78	3.78	3.83	58651	2.25	69	-	-
MBLINFRA	BE	05-Nov-2024	55.91	53.68	56.48	53.68	56.30	55.98	55.10	17699	9.75	166	-	-
MCL	EQ	05-Nov-2024	37.53	38.15	38.26	37.46	38.15	37.89	37.91	31626	11.99	821	16421	51.92
MCLEODRUSS	EQ	05-Nov-2024	31.09	31.09	31.89	30.11	30.36	30.59	30.91	584510	180.70	2194	352377	60.29
MCON	SM	05-Nov-2024	172.70	181.00	181.30	180.00	181.30	181.30	181.19	27000	48.92	27	20000	74.07
MCX	EQ	05-Nov-2024	6457.25	6400.00	6580.00	6137.00	6490.00	6538.80	6342.44	974680	61818.46	122151	258314	26.50
MDL	SM	05-Nov-2024	103.00	105.00	106.00	102.05	105.00	104.95	104.98	19000	19.95	14	18000	94.74
MEDANTA	EQ	05-Nov-2024	1067.35	1067.70	1079.90	1050.25	1065.00	1061.60	1063.25	313137	3329.44	21042	203196	64.89
MEDIASSIST	EQ	05-Nov-2024	626.25	630.00	633.80	616.00	621.00	619.65	622.10	71384	444.08	6925	30766	43.10
MEDICAMEQ	EQ	05-Nov-2024	533.20	530.00	541.30	527.00	534.00	529.95	533.31	13036	69.52	1349	4830	37.05
MEDICO	EQ	05-Nov-2024	57.55	57.48	59.86	57.48	58.65	58.58	58.76	118710	69.76	1014	65711	55.35
MEDIORG	ST	05-Nov-2024	53.90	55.00	55.00	54.00	54.00	54.00	54.38	16000	8.70	7	14000	87.50
MEDPLUS	EQ	05-Nov-2024	670.35	663.65	668.90	651.00	658.00	656.40	656.17	105080	689.51	8951	46138	43.91
MEGAFLEX	ST	05-Nov-2024	47.30	47.90	47.90	47.90	47.90	47.90	47.90	3000	1.44	1	3000	100.00
MEGASOFT	BE	05-Nov-2024	74.29	75.67	75.67	72.33	74.00	74.38	73.55	155880	114.65	624	-	-
MEGASTAR	EQ	05-Nov-2024	244.00	242.00	247.65	242.00	245.00	244.30	244.26	3192	7.80	171	2062	64.60
MEGATHERM	SM	05-Nov-2024	336.45	340.15	340.15	335.10	336.40	337.35	337.23	19600	66.10	48	12800	65.31
MENONBE	EQ	05-Nov-2024	117.01	117.20	122.50	117.20	120.00	119.60	119.76	52632	63.03	1481	31869	60.55
METAL	EQ	05-Nov-2024	9.33	9.34	10.33	9.24	9.50	9.50	9.41	439052	41.30	752	264239	60.18
METALIETF	EQ	05-Nov-2024	9.22	9.29	9.55	9.22	9.54	9.52	9.44	4239079	400.04	2613	2190239	51.67
METROBRAND	EQ	05-Nov-2024	1209.25	1209.95	1220.40	1180.05	1191.90	1195.40	1192.46	69411	827.70	9926	42628	61.41
METROPOLIS	EQ	05-Nov-2024	2103.95	2091.00	2153.80	2089.45	2143.00	2149.15	2125.99	183303	3897.00	21693	112033	61.12
MFML	BE	05-Nov-2024	54.22	56.90	56.90	54.00	55.00	54.53	55.42	1563	0.87	22	-	-
MFSL	EQ	05-Nov-2024	1255.75	1253.20	1265.90	1226.55	1244.05	1251.00	1245.68	461746	5751.86	37910	213810	46.30
MGEL	EQ	05-Nov-2024	24.90	25.40	25.61	24.72	24.72	24.96	25.08	84899	21.29	454	60424	71.17
MGL	EQ	05-Nov-2024	1387.80	1388.00	1390.00	1350.00	1382.00	1379.55	1369.41	689242	9438.55	43190	259053	37.59
MHHL	SM	05-Nov-2024	50.00	49.50	51.50	49.50	50.00	50.00	50.03	111000	55.53	21	106500	95.95
MHLXMIRU	EQ	05-Nov-2024	161.97	160.87	161.99	154.75	155.00	155.92	157.30	9936	15.63	936	3979	40.05
MHRIL	EQ	05-Nov-2024	373.20	370.05	375.05	365.10	367.35	368.55	368.58	77410	285.32	5341	33726	43.57
MICEL	EQ	05-Nov-2024	91.28	88.93	91.59	88.05	89.99	89.88	89.87	403193	362.35	5698	225767	55.99
MICROPRO	SM	05-Nov-2024	36.90	36.00	36.65	36.00	36.65	36.65	36.33	9600	3.49	6	8000	83.33
MID150BEES	EQ	05-Nov-2024	213.70	215.99	215.99	210.01	214.12	214.41	213.28	483061	1030.27	8021	343450	71.10
MID150CASE	EQ	05-Nov-2024	10.29	10.45	10.45	10.16	10.30	10.29	10.24	449804	46.06	3399	274605	61.05
MIDCAP	EQ	05-Nov-2024	158.08	158.09	160.24	156.00	158.47	158.34	157.20	35108	55.19	706	27213	77.51
MIDCAPETF	EQ	05-Nov-2024	21.03	21.28	21.28	20.50	21.11	21.10	20.96	2491803	522.41	8443	1204056	48.32
MIDCAPIETF	EQ	05-Nov-2024	21.33	21.95	21.95	21.10	21.41	21.37	21.26	808243	171.85	2545	309750	38.32
MIDHANI	EQ	05-Nov-2024	331.45	330.10	334.55	324.35	330.00	330.30	329.02	347881	1144.60	14825	137190	39.44
MIDQ50ADD	EQ	05-Nov-2024	249.97	250.80	251.51	247.31	249.51	250.18	249.24	2481	6.18	163	1401	56.47
MIDSELIETF	EQ	05-Nov-2024	17.65	18.20	18.20	17.39	17.75	17.69	17.53	351970	61.68	1862	256834	72.97
MIDSMALL	EQ	05-Nov-2024	51.27	51.97	51.97	50.63	51.37	51.37	51.27	385220	197.50	1328	319297	82.89
MIEL	ST	05-Nov-2024	48.75	47.85	47.85	46.35	46.65	46.80	46.96	128000	60.10	50	120000	93.75
MINDACORP	EQ	05-Nov-2024	503.70	505.50	524.70	498.55	520.50	520.30	516.66	507465	2621.85	23327	191992	37.83
MINDSPACE	RR	05-Nov-2024	372.66	374.25	380.50	372.66	380.00	379.99	378.05	430948	1629.21	3648	402436	93.38
MINDTECK	BE	05-Nov-2024	289.00	288.75	288.75	276.65	284.95	282.75	281.42	12781	35.97	356	-	-
MIRCELECTR	BE	05-Nov-2024	21.98	22.01	23.07	22.01	23.07	23.07	22.90	402142	92.11	540	-	-
MIRZAINT	EQ	05-Nov-2024	40.88	41.00	41.44	40.52	41.10	40.92	40.96	95742	39.22	1677	37336	39.00
MITCON	EQ	05-Nov-2024	114.90	116.19	118.00	115.02	118.00	117.86	116.25	10132	11.78	193	8056	79.51
MITCONPP	E1	05-Nov-2024	73.00	74.83	74.83	64.92	71.98	71.98	72.68	45	0.03	9	41	91.11
MITTAL	EQ	05-Nov-2024	2.13	2.17	2.31	2.13	2.25	2.27	2.24	5300274	118.94	2640	4137567	78.06
MKPL	BE	05-Nov-2024	9.05	9.20	9.30	8.80	9.20	9.21	9.14	167605	15.32	956	-	-
MMFL	EQ	05-Nov-2024	489.90	482.55	495.60	480.35	489.00	487.55	488.32	36696	179.20	2549	19015	51.82
MMP	BE	05-Nov-2024	340.70	341.30	345.00	330.00	345.00	344.10	337.43	10290	34.72	162	-	-
MMTC	EQ	05-Nov-2024	77.17	77.11	78.55	76.23	77.95	77.87	77.50	1340472	1038.93	16569	286222	21.35
MNC	EQ	05-Nov-2024	29.76	30.09	30.09	29.27	29.55	29.62	29.59	56834	16.82	682	50166	88.27
MODEFENCE	EQ	05-Nov-2024	68.55	69.67	69.68	67.20	69.20	68.94	68.00	283215	192.59	2855	188711	66.63
MODIRUBBER	BE	05-Nov-2024	119.90	119.90	122.40	116.50	117.00	118.40	119.34	2447	2.92	55	-	-
MODISONLTD	BE	05-Nov-2024	164.16	158.51	166.89	158.51	163.89	162.88	163.09	9330	15.22	178	-	-
MODTHREAD	BE	05-Nov-2024	55.10	57.85	57.85	57.50	57.50	57.50	57.83	1091	0.63	19	-	-
MOGSEC	EQ	05-Nov-2024	57.40	58.16	58.16	57.41	57.65	57.64	57.44	3206	1.84	37	3108	96.94
MOHEALTH	EQ	05-Nov-2024	44.27	44.96	44.98	43.82	44.20	44.25	44.31	81517	36.12	837	53808	66.01
MOHITIND	EQ	05-Nov-2024	29.19	30.00	30.28	29.03	29.63	29.57	29.54	103433	30.56	795	64509	62.37
MOIL	EQ	05-Nov-2024	322.70	324.20	332.90	322.35	329.45	330.20	327.75	800761	2624.51	26675	283748	35.43
MOKSH	BE	05-Nov-2024	18.73	18.73	18.97	18.10	18.30	18.27	18.50	58200	10.77	313	-	-
MOL	EQ	05-Nov-2024	100.34	100.34	102.70	100.02	101.40	101.32	101.58	1261064	1281.02	15437	473554	37.55
MOLDTECH	EQ	05-Nov-2024	217.60	216.00	218.20	214.00	216.85	216.32	216.20	18970	41.01	1432	9511	50.14
MOLDTKPAC	EQ	05-Nov-2024	742.60	743.10	747.55	728.45	731.50	732.30	736.87	37284	274.74	4530	22129	59.35
MOLOWVOL	EQ	05-Nov-2024	37.04	38.05	38.27	35.83	37.12	37.11	36.86	21312	7.86	127	13638	63.99
MOM100	EQ	05-Nov-2024	59.83	60.19	60.19	59.01	59.92	59.93	59.56	364328	217.00	4407	200733	55.10
MOM30IETF	EQ	05-Nov-2024	35.02	35.99	35.99	34.51	35.17	35.19	34.88	1123511	391.90	5799	631666	56.22
MOM50	EQ	05-Nov-2024	246.17	247.64	249.47	245.01	249.47	248.26	246.77	7024	17.33	202	5337	75.98
MOMENTUM	EQ	05-Nov-2024	34.78	35.37	35.38	34.32	34.82	34.91	34.70	82845	28.75	832	53612	64.71
MOMENTUM50	EQ	05-Nov-2024	58.97	58.97	59.41	58.00	59.10	59.08	58.47	252960	147.89	1826	165046	65.25
MOMOMENTUM	EQ	05-Nov-2024	69.70	70.70	70.70	68.61	69.79	70.03	69.44	140165	97.34	1527	93626	66.80
MON100	EQ	05-Nov-2024	164.02	168.95	168.95	163.21	164.45	164.42	164.01	294624	483.21	6520	187922	63.78
MONARCH	EQ	05-Nov-2024	431.15	431.00	482.70	426.40	465.85	466.50	462.32	472515	2184.55	14379	176727	37.40
MONIFTY500	EQ	05-Nov-2024	22.88	22.88	23.09	22.64	22.88	22.91	22.84	245049	55.98	1806	213170	86.99
MONQ50	EQ	05-Nov-2024	65.18	63.88	65.98	63.23	64.88	64.72	64.78	48800	31.61	825	28854	59.13
MONTECARLO	EQ	05-Nov-2024	771.95	772.00	804.05	770.60	797.00	797.40	788.53	33806	266.57	3130	19176	56.72
MOQUALITY	EQ	05-Nov-2024	195.61	196.51	196.75	194.54	195.43	196.29	195.80	2863	5.61	105	2587	90.36
MORARJEE	BZ	05-Nov-2024	10.11	9.71	10.19	9.71	10.15	10.15	10.13	5821	0.59	16	-	-
MOREALTY	EQ	05-Nov-2024	98.13	98.14	99.74	97.11	98.88	98.67	97.95	69241	67.82	1304	49421	71.38
MOREPENLAB	EQ	05-Nov-2024	80.26	80.00	82.90	79.53	82.24	82.34	81.24	8298561	6741.52	39463	2398228	28.90
MOS	ST	05-Nov-2024	287.95	292.00	297.95	285.00	297.00	297.10	293.62	21600	63.42	49	20000	92.59
MOSMALL250	EQ	05-Nov-2024	17.67	18.06	18.06	17.50	17.79	17.74	17.66	634330	112.04	2798	415524	65.51
MOTHERSON	EQ	05-Nov-2024	185.11	184.23	186.50	181.92	184.35	184.17	184.27	14974309	27593.11	96899	9130553	60.97
MOTILALOFS	EQ	05-Nov-2024	942.65	946.00	963.50	913.10	930.85	931.05	934.98	2512404	23490.48	72560	768673	30.60
MOTISONS	BE	05-Nov-2024	293.10	294.00	298.00	286.00	292.50	291.80	291.83	195863	571.59	6084	-	-
MOTOGENFIN	EQ	05-Nov-2024	34.68	35.01	35.36	33.48	34.70	34.52	34.07	23703	8.08	955	12312	51.94
MOVALUE	EQ	05-Nov-2024	99.92	101.41	101.84	99.06	101.75	101.55	100.50	81118	81.52	1495	48681	60.01
MPHASIS	EQ	05-Nov-2024	2870.15	2874.95	2884.75	2825.00	2840.00	2857.70	2850.44	439033	12514.36	34814	239508	54.55
MPSLTD	EQ	05-Nov-2024	2117.25	2085.50	2115.95	2038.95	2070.00	2062.65	2081.47	8870	184.63	1752	4896	55.20
MRF	EQ	05-Nov-2024	120876.75	120801.00	121243.90	118000.00	119845.00	119530.15	119384.21	9899	11817.84	6719	3256	32.89
MRO-TEK	EQ	05-Nov-2024	94.63	95.17	95.39	92.24	92.30	92.97	93.63	17500	16.38	803	8376	47.86
MRPL	EQ	05-Nov-2024	147.58	146.10	167.90	145.10	165.70	163.84	160.26	30378727	48685.83	254776	2014194	6.63
MSPL	BE	05-Nov-2024	47.55	48.82	49.62	46.16	47.80	48.24	48.16	609206	293.42	2531	-	-
MSTCLTD	EQ	05-Nov-2024	644.00	638.00	657.05	636.00	650.95	648.15	648.13	275441	1785.22	17888	62316	22.62
MSUMI	EQ	05-Nov-2024	65.75	65.75	65.79	63.76	64.00	64.26	64.75	3495317	2263.27	62624	1793216	51.30
MTARTECH	EQ	05-Nov-2024	1619.10	1615.00	1630.00	1596.60	1622.00	1620.80	1614.69	98571	1591.62	14624	33872	34.36
MTEDUCARE	BE	05-Nov-2024	2.85	2.72	2.82	2.70	2.70	2.70	2.71	102601	2.78	138	-	-
MTNL	EQ	05-Nov-2024	47.81	47.80	48.45	47.53	48.09	48.13	48.05	1364359	655.53	7031	416839	30.55
MUFIN	EQ	05-Nov-2024	114.33	111.43	115.70	111.43	114.49	114.02	113.71	206285	234.57	2765	110254	53.45
MUFTI	EQ	05-Nov-2024	186.21	186.50	194.00	184.31	190.00	190.30	189.87	275105	522.35	6384	137537	49.99
MUKANDLTD	EQ	05-Nov-2024	143.43	145.60	147.83	143.53	146.00	145.93	146.24	63302	92.57	1763	33973	53.67
MUKKA	EQ	05-Nov-2024	43.64	43.55	44.18	42.75	42.90	42.95	43.23	876144	378.74	4142	421201	48.07
MUKTAARTS	BE	05-Nov-2024	85.45	85.00	85.99	83.51	85.99	85.36	84.94	5567	4.73	63	-	-
MULTICAP	EQ	05-Nov-2024	15.81	15.98	15.98	15.62	15.88	15.87	15.76	127304	20.06	616	89174	70.05
MUNJALAU	EQ	05-Nov-2024	130.41	130.92	136.30	130.92	132.20	132.65	133.98	542123	726.32	7319	161749	29.84
MUNJALSHOW	EQ	05-Nov-2024	151.62	152.95	154.70	152.00	152.67	153.57	153.47	27430	42.10	909	15396	56.13
MURUDCERA	EQ	05-Nov-2024	49.96	49.41	51.80	49.41	51.70	51.33	50.78	39797	20.21	516	21999	55.28
MUTHOOTCAP	EQ	05-Nov-2024	385.30	385.30	398.00	378.10	391.10	394.40	388.84	100926	392.45	3285	60916	60.36
MUTHOOTFIN	EQ	05-Nov-2024	1901.05	1872.25	1926.80	1847.00	1905.20	1913.35	1886.82	511354	9648.35	57328	203064	39.71
MUTHOOTMF	EQ	05-Nov-2024	202.88	203.87	215.00	201.50	214.70	212.66	208.70	283032	590.69	9504	142833	50.47
MVGJL	EQ	05-Nov-2024	257.85	259.50	261.95	248.40	253.50	251.75	252.44	342801	865.35	4640	119089	34.74
MVKAGRO	SM	05-Nov-2024	44.15	44.10	45.00	44.10	45.00	45.00	44.59	4800	2.14	4	4800	100.00
MWL	SM	05-Nov-2024	170.00	169.95	169.95	164.00	167.10	167.65	167.63	15600	26.15	8	15600	100.00
MYMUDRA	SM	05-Nov-2024	79.00	79.00	80.25	76.60	80.05	80.05	79.40	16800	13.34	14	15600	92.86
NACLIND	EQ	05-Nov-2024	53.24	53.45	53.92	52.20	52.40	52.35	52.83	94092	49.70	1426	60206	63.99
NAGAFERT	EQ	05-Nov-2024	10.31	10.25	10.51	10.20	10.38	10.36	10.37	572054	59.32	1410	266523	46.59
NAGREEKCAP	EQ	05-Nov-2024	24.39	25.40	25.60	24.07	24.25	24.64	25.19	10448	2.63	116	8398	80.38
NAGREEKEXP	BE	05-Nov-2024	36.67	36.67	37.88	36.16	37.51	36.70	36.92	9847	3.64	74	-	-
NAHARCAP	EQ	05-Nov-2024	301.50	306.40	312.00	303.10	308.50	307.95	308.48	3751	11.57	392	2639	70.35
NAHARINDUS	EQ	05-Nov-2024	138.57	141.40	142.00	138.66	140.22	140.57	140.53	20450	28.74	986	9923	48.52
NAHARPOLY	BE	05-Nov-2024	230.02	234.00	234.00	225.10	232.90	232.10	230.69	2533	5.84	53	-	-
NAHARSPING	EQ	05-Nov-2024	274.40	278.90	279.00	270.90	276.10	275.65	276.29	17973	49.66	929	10344	57.55
NAM-INDIA	EQ	05-Nov-2024	703.20	704.80	719.95	700.25	715.10	717.85	712.14	954874	6800.08	31567	563262	58.99
NAMAN	ST	05-Nov-2024	185.75	185.75	185.75	181.00	181.00	181.00	182.17	4000	7.29	5	4000	100.00
NAMOEWASTE	SM	05-Nov-2024	185.65	184.80	194.00	181.65	192.85	191.85	186.56	102400	191.04	62	64000	62.50
NARMADA	EQ	05-Nov-2024	15.56	15.85	16.29	15.73	16.16	16.21	16.08	303692	48.83	639	227710	74.98
NATCOPHARM	EQ	05-Nov-2024	1409.00	1409.00	1428.00	1402.70	1421.00	1421.95	1418.73	273870	3885.49	20024	115647	42.23
NATHBIOGEN	EQ	05-Nov-2024	189.28	192.90	192.90	188.40	190.84	189.96	189.99	6705	12.74	443	4990	74.42
NATIONALUM	EQ	05-Nov-2024	230.82	230.80	236.90	228.78	234.40	235.03	232.94	21528802	50148.37	166341	6728516	31.25
NAUKRI	EQ	05-Nov-2024	7722.75	7722.75	7745.00	7600.00	7604.00	7640.90	7658.74	175691	13455.72	38095	86060	48.98
NAVA	EQ	05-Nov-2024	985.90	986.05	1010.75	973.60	1003.60	999.65	992.14	159336	1580.83	9997	75651	47.48
NAVINFLUOR	EQ	05-Nov-2024	3317.35	3317.40	3385.90	3278.85	3362.00	3375.60	3339.55	84009	2805.53	13088	33200	39.52
NAVINIFTY	EQ	05-Nov-2024	293.78	295.11	334.00	295.11	333.00	316.00	312.77	3654	11.43	175	1553	42.50
NAVKARCORP	EQ	05-Nov-2024	130.47	129.99	133.18	129.01	131.55	132.32	131.62	378690	498.44	6351	127950	33.79
NAVNETEDUL	EQ	05-Nov-2024	141.60	141.99	144.00	140.62	144.00	142.81	141.96	83774	118.93	1395	49121	58.64
NAZARA	EQ	05-Nov-2024	931.65	921.55	938.00	917.70	920.20	926.15	927.52	144930	1344.26	9223	76876	53.04
NBCC	EQ	05-Nov-2024	97.81	96.52	97.70	95.27	96.80	96.86	96.25	8850092	8517.91	75331	2473274	27.95
NBIFIN	EQ	05-Nov-2024	2377.80	2377.75	2423.00	2349.15	2410.00	2411.25	2395.73	117	2.80	48	85	72.65
NCC	EQ	05-Nov-2024	308.40	306.90	309.95	304.15	305.95	306.65	306.94	1875573	5756.95	33559	623260	33.23
NCLIND	EQ	05-Nov-2024	205.22	205.80	209.00	203.01	207.10	207.31	206.05	51742	106.62	1656	28278	54.65
NDGL	BE	05-Nov-2024	5631.05	5761.00	5761.00	5355.00	5500.00	5520.00	5482.58	214	11.73	79	-	-
NDL	BE	05-Nov-2024	6.33	6.20	6.20	6.20	6.20	6.20	6.20	928654	57.58	2154	-	-
NDLVENTURE	EQ	05-Nov-2024	115.21	115.88	116.33	113.12	114.70	114.83	114.87	13009	14.94	522	8180	62.88
NDRAUTO	EQ	05-Nov-2024	771.70	760.00	799.00	756.05	787.00	786.65	775.75	17633	136.79	1876	9581	54.34
NDTV	EQ	05-Nov-2024	162.38	164.60	166.61	162.01	166.25	164.97	164.20	76056	124.88	2790	21237	27.92
NECCLTD	EQ	05-Nov-2024	33.84	34.80	35.50	33.05	33.15	33.38	34.09	257806	87.89	2167	144677	56.12
NECLIFE	BE	05-Nov-2024	39.69	38.89	38.89	38.89	38.89	38.89	38.89	103247	40.15	145	-	-
NELCAST	EQ	05-Nov-2024	119.22	119.79	124.00	118.35	123.10	123.63	121.59	62260	75.70	1470	32612	52.38
NELCO	EQ	05-Nov-2024	897.60	892.05	930.60	892.05	917.30	920.20	915.82	55133	504.92	3834	23148	41.99
NEOGEN	EQ	05-Nov-2024	2185.30	2184.00	2258.50	2161.05	2219.00	2203.80	2217.69	50945	1129.80	7417	20764	40.76
NEPHROCARE	ST	05-Nov-2024	251.00	247.00	255.00	247.00	255.00	255.00	250.38	6800	17.03	12	6400	94.12
NESCO	EQ	05-Nov-2024	991.30	985.50	1009.95	973.65	998.75	1002.00	998.76	205479	2052.25	21226	125581	61.12
NESTLEIND	EQ	05-Nov-2024	2246.20	2256.00	2267.90	2236.30	2265.00	2262.45	2258.94	725930	16398.35	71839	400608	55.19
NETF	EQ	05-Nov-2024	256.98	259.99	259.99	255.10	258.79	258.84	256.88	10009	25.71	205	8619	86.11
NETWEB	EQ	05-Nov-2024	2643.20	2630.35	2680.60	2620.00	2655.00	2654.80	2653.41	74402	1974.19	9778	36897	49.59
NETWORK18	EQ	05-Nov-2024	84.73	84.50	85.05	83.10	83.60	83.61	84.03	1380686	1160.20	12518	575124	41.65
NEULANDLAB	EQ	05-Nov-2024	14728.80	14728.80	15939.35	14728.80	15848.30	15858.20	15583.59	49090	7649.99	18565	21708	44.22
NEWGEN	EQ	05-Nov-2024	1285.15	1280.00	1294.30	1271.05	1279.50	1279.85	1279.22	61440	785.95	7658	25298	41.18
NEWJAISA	SM	05-Nov-2024	86.25	85.45	87.95	85.05	86.00	86.50	86.08	52500	45.19	33	31500	60.00
NEXT50	EQ	05-Nov-2024	705.94	705.10	711.26	697.00	709.35	710.70	705.12	16256	114.63	1357	15352	94.44
NEXT50IETF	EQ	05-Nov-2024	72.33	73.70	73.70	71.35	72.71	72.69	71.95	619030	445.37	7633	490158	79.18
NEXTMEDIA	BE	05-Nov-2024	7.14	7.30	7.30	6.86	7.17	7.28	7.12	10711	0.76	121	-	-
NFL	EQ	05-Nov-2024	108.78	108.00	112.60	107.25	112.00	112.09	110.35	1506764	1662.70	17819	348330	23.12
NGIL	EQ	05-Nov-2024	38.22	38.04	38.18	37.01	37.55	37.33	37.45	21615	8.09	525	10395	48.09
NGLFINE	EQ	05-Nov-2024	2010.55	2009.10	2033.85	1940.00	1940.00	1958.55	1976.80	1601	31.65	456	973	60.77
NH	EQ	05-Nov-2024	1211.20	1211.05	1211.05	1185.00	1195.65	1195.50	1194.86	276560	3304.50	28680	153022	55.33
NHPC	EQ	05-Nov-2024	83.30	83.33	83.36	79.50	80.10	80.18	80.46	42517035	34210.72	230014	19882088	46.76
NIACL	EQ	05-Nov-2024	189.69	190.45	190.50	187.51	189.55	189.75	189.58	948087	1797.42	13002	420954	44.40
NIBL	BE	05-Nov-2024	28.62	29.34	29.34	27.50	28.45	28.32	28.09	10690	3.00	145	-	-
NIDAN	SM	05-Nov-2024	29.95	30.50	30.95	30.00	30.55	30.50	30.46	20000	6.09	20	13000	65.00
NIF100BEES	EQ	05-Nov-2024	261.26	261.49	263.52	259.01	262.51	263.16	260.96	40176	104.84	1226	17325	43.12
NIF100IETF	EQ	05-Nov-2024	27.48	28.30	28.30	27.26	27.70	27.68	27.45	205261	56.35	1998	112852	54.98
NIF10GETF	EQ	05-Nov-2024	24.07	24.12	24.14	24.10	24.12	24.11	24.11	172	0.04	13	131	76.16
NIFITETF	EQ	05-Nov-2024	411.48	411.48	426.00	409.05	426.00	412.89	409.58	433	1.77	29	353	81.52
NIFMID150	EQ	05-Nov-2024	208.81	213.70	213.70	206.01	209.39	208.91	207.38	754	1.56	79	572	75.86
NIFTY1	EQ	05-Nov-2024	261.25	261.24	263.83	258.80	263.77	263.45	262.26	87087	228.40	1044	64029	73.52
NIFTY50ADD	EQ	05-Nov-2024	248.21	253.20	253.20	246.50	250.00	249.73	248.34	12396	30.78	395	8276	66.76
NIFTYBEES	EQ	05-Nov-2024	268.47	268.68	271.00	266.71	270.88	270.79	268.72	6535461	17562.08	64262	4662206	71.34
NIFTYBETF	EQ	05-Nov-2024	242.43	242.44	245.00	241.27	245.00	244.60	242.93	4219	10.25	137	2915	69.09
NIFTYETF	EQ	05-Nov-2024	256.13	263.80	263.80	254.20	257.55	258.32	256.14	235127	602.26	2388	192449	81.85
NIFTYIETF	EQ	05-Nov-2024	267.20	275.20	275.20	265.25	268.91	269.29	266.70	986489	2630.99	6243	861521	87.33
NIFTYQLITY	EQ	05-Nov-2024	21.71	22.90	22.90	21.51	22.18	21.74	21.69	150898	32.72	1584	127678	84.61
NIITLTD	EQ	05-Nov-2024	158.81	158.99	164.85	158.54	162.50	163.14	162.94	1127078	1836.50	11523	359361	31.88
NIITMTS	EQ	05-Nov-2024	434.40	430.05	439.10	428.00	436.40	434.15	434.60	35517	154.36	2698	19069	53.69
NILAINFRA	EQ	05-Nov-2024	12.35	12.35	12.52	12.05	12.19	12.18	12.23	734973	89.90	1946	319043	43.41
NILASPACES	BE	05-Nov-2024	12.17	12.01	12.35	12.01	12.11	12.11	12.20	232229	28.34	389	-	-
NILKAMAL	EQ	05-Nov-2024	1930.50	1931.70	1978.00	1920.00	1965.00	1965.15	1945.03	12826	249.47	1935	8333	64.97
NINSYS	EQ	05-Nov-2024	592.90	590.50	594.15	581.60	588.25	585.30	586.75	3868	22.70	671	2226	57.55
NIPPOBATRY	EQ	05-Nov-2024	558.80	558.00	563.85	546.00	561.80	560.40	557.62	1955	10.90	255	1462	74.78
NIRAJ	BE	05-Nov-2024	58.49	56.01	60.80	56.01	59.21	59.59	58.73	12801	7.52	117	-	-
NIRMAN	ST	05-Nov-2024	339.15	340.00	354.00	324.00	352.00	344.90	347.20	18000	62.50	57	15000	83.33
NITCO	BE	05-Nov-2024	119.41	117.02	117.02	117.02	117.02	117.02	117.02	82174	96.16	172	-	-
NITINSPIN	EQ	05-Nov-2024	417.35	416.10	428.80	413.95	426.90	425.65	423.73	99403	421.20	3127	53049	53.37
NITIRAJ	EQ	05-Nov-2024	239.13	256.99	256.99	232.05	234.00	236.82	240.17	11066	26.58	394	8661	78.27
NKIND	EQ	05-Nov-2024	46.73	46.61	49.05	46.61	47.20	48.87	48.77	43	0.02	6	39	90.70
NLCINDIA	EQ	05-Nov-2024	254.40	252.10	257.90	250.50	256.05	255.95	255.67	773886	1978.60	16949	373651	48.28
NMDC	EQ	05-Nov-2024	226.50	226.46	236.50	226.30	234.98	234.73	232.69	22370552	52053.13	126729	7155271	31.99
NOCIL	EQ	05-Nov-2024	274.50	273.85	277.45	272.40	276.05	276.05	275.12	292469	804.63	8621	102238	34.96
NOIDATOLL	EQ	05-Nov-2024	15.15	15.06	15.90	15.05	15.87	15.84	15.59	162627	25.35	647	136730	84.08
NORBTEAEXP	BE	05-Nov-2024	17.30	17.50	18.16	17.50	18.16	18.16	18.08	9840	1.78	75	-	-
NORTHARC	EQ	05-Nov-2024	259.40	259.90	264.20	257.15	259.20	259.85	261.50	432549	1131.12	11826	209960	48.54
NOVAAGRI	BE	05-Nov-2024	61.20	61.49	62.99	60.10	61.99	61.37	61.20	59540	36.44	659	-	-
NPBET	EQ	05-Nov-2024	257.49	259.74	263.93	255.90	262.20	262.14	258.98	763	1.98	59	355	46.53
NPST	SM	05-Nov-2024	3012.05	3012.05	3100.00	2980.00	3015.00	3025.25	3036.22	17650	535.89	258	11100	62.89
NRAIL	EQ	05-Nov-2024	354.20	350.05	364.00	347.00	350.00	351.95	357.07	17883	63.85	2082	9697	54.22
NRBBEARING	EQ	05-Nov-2024	264.20	264.00	268.95	258.30	268.20	267.70	264.00	165884	437.93	15122	69680	42.01
NRL	BE	05-Nov-2024	112.89	112.80	114.90	110.20	113.98	113.38	112.96	90599	102.34	692	-	-
NSIL	BE	05-Nov-2024	6421.20	6450.00	6475.00	6170.00	6278.00	6277.60	6270.22	6723	421.55	1068	-	-
NSLNISP	EQ	05-Nov-2024	46.97	47.03	48.34	46.80	47.88	47.92	47.53	3548589	1686.73	19659	1045108	29.45
NTPC	EQ	05-Nov-2024	400.95	400.00	404.10	397.15	403.05	403.10	401.32	6665326	26749.44	166110	3256736	48.86
NUCLEUS	EQ	05-Nov-2024	1200.35	1200.35	1228.00	1182.00	1211.50	1214.45	1203.11	20775	249.95	3403	11502	55.36
NURECA	EQ	05-Nov-2024	291.05	291.05	297.95	290.00	293.00	291.40	293.34	6931	20.33	682	4044	58.35
NUVAMA	EQ	05-Nov-2024	6996.75	6996.75	7122.75	6890.00	7059.95	7046.45	7020.21	86313	6059.35	17197	34606	40.09
NUVOCO	EQ	05-Nov-2024	358.45	356.50	358.40	353.00	355.15	354.55	355.16	67602	240.10	5153	32947	48.74
NV20	EQ	05-Nov-2024	155.48	158.59	158.89	157.00	157.10	157.99	157.71	13083	20.63	378	8903	68.05
NV20BEES	EQ	05-Nov-2024	155.78	157.97	158.80	155.10	156.36	156.41	156.35	24783	38.75	375	11515	46.46
NV20IETF	EQ	05-Nov-2024	15.19	14.75	15.40	14.69	15.33	15.31	15.20	656587	99.78	4136	276471	42.11
NXST	RR	05-Nov-2024	143.41	144.30	144.30	141.71	142.25	142.00	142.40	172699	245.93	3872	142168	82.32
NYKAA	EQ	05-Nov-2024	182.42	181.46	184.19	181.04	182.33	183.39	183.11	2396491	4388.33	42904	1155394	48.21
OAL	EQ	05-Nov-2024	631.70	630.05	656.70	611.30	617.30	615.30	633.12	235090	1488.41	10146	63224	26.89
OBCL	EQ	05-Nov-2024	56.71	55.60	57.45	55.60	56.47	56.49	56.52	97935	55.36	289	93335	95.30
OBEROIRLTY	EQ	05-Nov-2024	1936.05	1925.00	2010.00	1917.10	2007.10	1998.70	1976.11	1090293	21545.44	64070	591045	54.21
OBSCP	ST	05-Nov-2024	139.75	134.00	140.00	132.80	132.80	132.80	133.51	658800	879.59	291	565200	85.79
OCCL	EQ	05-Nov-2024	273.65	278.00	280.90	267.00	272.00	269.40	270.52	18216	49.28	1093	11890	65.27
OCCLLTD	BE	05-Nov-2024	84.79	86.95	87.80	82.25	86.05	86.19	85.67	76649	65.67	407	-	-
OFSS	EQ	05-Nov-2024	10842.80	10840.00	10949.95	10775.00	10939.00	10938.35	10857.95	79690	8652.70	22100	37969	47.65
OIL	EQ	05-Nov-2024	472.30	470.00	498.50	467.15	495.00	495.60	486.36	3876641	18854.44	95347	1670543	43.09
OILCOUNTUB	BE	05-Nov-2024	52.17	53.21	53.21	53.21	53.21	53.21	53.21	5407	2.88	34	-	-
OILIETF	EQ	05-Nov-2024	11.23	11.25	11.39	11.12	11.39	11.31	11.22	2413861	270.91	3794	1098866	45.52
OLAELEC	EQ	05-Nov-2024	80.84	80.04	80.29	73.84	74.28	74.18	75.64	89679787	67830.44	375997	36734587	40.96
OLECTRA	EQ	05-Nov-2024	1619.60	1618.00	1633.15	1604.00	1614.00	1611.35	1617.09	330359	5342.21	21529	98274	29.75
OLIL	SM	05-Nov-2024	100.65	101.95	103.90	96.00	96.00	99.85	100.54	99600	100.14	38	99600	100.00
OMAXAUTO	EQ	05-Nov-2024	120.09	120.09	125.00	119.23	124.93	124.26	122.17	33939	41.46	1424	21677	63.87
OMAXE	EQ	05-Nov-2024	116.84	115.01	119.50	115.01	117.10	117.29	117.68	39790	46.83	871	20720	52.07
OMFURN	SM	05-Nov-2024	66.35	69.00	69.00	63.45	67.45	67.45	65.99	12000	7.92	5	9600	80.00
OMINFRAL	EQ	05-Nov-2024	163.29	164.55	169.00	157.47	164.00	166.60	163.97	145334	238.31	4064	80938	55.69
OMKARCHEM	BZ	05-Nov-2024	10.18	10.68	10.68	10.68	10.68	10.68	10.68	7365	0.79	23	-	-
ONDOOR	SM	05-Nov-2024	419.90	438.85	438.85	400.00	400.00	400.00	412.95	900	3.72	3	600	66.67
ONELIFECAP	BE	05-Nov-2024	16.09	16.05	16.40	15.52	16.21	16.12	15.94	8090	1.29	44	-	-
ONEPOINT	EQ	05-Nov-2024	63.69	63.50	64.67	63.00	63.80	63.50	63.65	353794	225.17	2769	195055	55.13
ONGC	EQ	05-Nov-2024	265.30	265.20	268.60	263.60	267.55	267.40	266.61	11676017	31129.59	98738	6334938	54.26
ONMOBILE	EQ	05-Nov-2024	79.49	79.72	80.67	78.66	79.44	79.33	79.73	303051	241.61	2911	97286	32.10
ONWARDTEC	EQ	05-Nov-2024	345.80	346.50	350.00	337.05	339.50	339.10	342.74	36051	123.56	2075	20661	57.31
OPTIEMUS	BE	05-Nov-2024	670.10	661.95	683.95	655.00	667.10	673.80	670.70	36764	246.58	896	-	-
ORBTEXP	EQ	05-Nov-2024	180.52	180.53	183.15	178.15	180.00	179.43	180.09	8912	16.05	391	4743	53.22
ORCHPHARMA	EQ	05-Nov-2024	1389.65	1386.95	1465.55	1354.50	1425.00	1421.60	1425.71	116991	1667.95	16809	47951	40.99
ORIANA	SM	05-Nov-2024	2272.75	2274.45	2500.00	2253.05	2500.00	2490.70	2404.99	205650	4945.87	2005	121575	59.12
ORICONENT	EQ	05-Nov-2024	34.74	35.00	35.40	34.47	35.00	34.95	34.90	115372	40.27	1739	53915	46.73
ORIENTALTL	BE	05-Nov-2024	11.34	11.12	11.12	11.11	11.11	11.11	11.11	7493	0.83	69	-	-
ORIENTBELL	EQ	05-Nov-2024	329.05	333.05	350.20	329.15	344.00	344.15	343.01	16262	55.78	1091	8832	54.31
ORIENTCEM	EQ	05-Nov-2024	343.30	342.05	345.60	340.70	343.00	342.05	342.18	2072664	7092.26	10178	1543033	74.45
ORIENTCER	EQ	05-Nov-2024	46.40	46.40	47.50	46.00	46.84	46.81	46.64	33670	15.70	942	15657	46.50
ORIENTELEC	EQ	05-Nov-2024	243.06	243.10	245.53	236.19	239.70	238.89	239.75	252733	605.94	10175	120572	47.71
ORIENTHOT	EQ	05-Nov-2024	176.18	176.10	179.89	175.48	177.50	176.79	177.90	139890	248.86	3764	44021	31.47
ORIENTLTD	EQ	05-Nov-2024	101.45	101.15	111.00	101.15	109.59	109.03	107.88	47746	51.51	1212	19461	40.76
ORIENTPPR	EQ	05-Nov-2024	40.94	40.94	42.00	40.53	41.50	41.61	41.27	419120	172.98	3716	121108	28.90
ORIENTTECH	EQ	05-Nov-2024	315.35	318.00	375.00	313.25	359.00	364.50	356.82	5143807	18354.30	76449	1120514	21.78
ORISSAMINE	EQ	05-Nov-2024	7875.20	7875.00	8071.00	7832.05	7984.00	8011.35	7975.89	11073	883.17	2745	4164	37.60
ORTINGLOBE	EQ	05-Nov-2024	19.36	19.57	19.62	19.07	19.50	19.51	19.42	7305	1.42	93	5369	73.50
OSELDEVICE	SM	05-Nov-2024	212.95	212.85	225.00	209.50	218.00	219.05	218.81	92000	201.30	94	72800	79.13
OSIAHYPER	BE	05-Nov-2024	34.20	33.00	35.90	32.65	35.45	35.02	34.20	420489	143.80	1040	-	-
OSWALAGRO	BE	05-Nov-2024	73.94	75.35	75.63	72.01	73.55	73.66	73.92	12861	9.51	151	-	-
OSWALGREEN	EQ	05-Nov-2024	48.84	48.91	51.02	48.40	48.71	48.84	50.03	1501847	751.32	7278	393529	26.20
OSWALSEEDS	BE	05-Nov-2024	23.90	23.50	24.00	23.30	23.59	23.71	23.67	38023	9.00	344	-	-
OWAIS	SM	05-Nov-2024	1410.50	1420.00	1423.00	1384.95	1406.95	1404.95	1401.95	35000	490.68	238	27600	78.86
PAGEIND	EQ	05-Nov-2024	43037.05	42756.00	43499.95	42670.10	43400.00	43375.20	43062.82	13556	5837.60	6587	5832	43.02
PAISALO	EQ	05-Nov-2024	45.95	45.80	46.39	45.01	45.40	45.47	45.56	1139385	519.05	5783	670619	58.86
PAKKA	EQ	05-Nov-2024	294.80	298.70	311.00	291.90	303.00	302.90	303.62	194788	591.42	4401	118102	60.63
PALASHSECU	EQ	05-Nov-2024	174.21	170.20	178.51	165.50	169.50	169.51	172.52	48792	84.18	1409	13880	28.45
PALREDTEC	BE	05-Nov-2024	103.83	102.50	102.50	100.55	101.94	101.33	101.27	3176	3.22	65	-	-
PANACEABIO	BE	05-Nov-2024	359.15	364.50	377.10	362.00	377.10	377.10	374.85	166395	623.74	1148	-	-
PANACHE	BE	05-Nov-2024	162.58	159.60	170.70	159.60	170.70	170.70	168.79	14240	24.04	70	-	-
PANAMAPET	EQ	05-Nov-2024	370.55	372.45	379.75	370.00	378.00	374.85	373.97	42409	158.60	1884	23203	54.71
PANSARI	EQ	05-Nov-2024	157.64	165.52	165.52	165.52	165.52	165.52	165.52	1692	2.80	27	1692	100.00
PAR	EQ	05-Nov-2024	305.50	310.00	315.25	301.00	303.00	302.60	305.64	90863	277.72	2506	65475	72.06
PARACABLES	EQ	05-Nov-2024	71.59	72.05	72.59	70.70	72.19	71.92	71.64	1235269	884.94	7827	464139	37.57
PARADEEP	EQ	05-Nov-2024	103.73	103.00	111.00	102.35	108.61	109.05	108.36	16223996	17579.98	85178	4211048	25.96
PARAGMILK	EQ	05-Nov-2024	197.01	197.92	204.90	197.92	201.95	200.98	201.84	889247	1794.83	14600	218525	24.57
PARAGON	SM	05-Nov-2024	134.00	134.05	136.85	129.00	130.00	130.10	132.33	92400	122.27	70	80400	87.01
PARAMOUNT	SM	05-Nov-2024	75.70	77.35	81.00	77.00	78.75	78.75	78.92	18000	14.21	15	15600	86.67
PARAS	EQ	05-Nov-2024	1024.80	1024.00	1060.00	1015.95	1041.00	1040.65	1039.04	95000	987.09	6548	33668	35.44
PARASPETRO	BE	05-Nov-2024	3.58	3.58	3.69	3.41	3.65	3.63	3.59	313548	11.26	1205	-	-
PARIN	ST	05-Nov-2024	380.00	370.00	381.00	361.00	380.00	380.00	371.40	2500	9.29	5	1500	60.00
PARKHOTELS	EQ	05-Nov-2024	153.50	152.00	152.29	148.80	150.19	150.21	150.06	185809	278.83	7704	95038	51.15
PARSVNATH	BE	05-Nov-2024	18.70	18.70	19.07	18.69	19.05	19.05	19.02	483915	92.06	119	-	-
PARTYCRUS	SM	05-Nov-2024	118.25	118.90	119.00	118.90	119.00	119.00	118.95	2000	2.38	2	2000	100.00
PASHUPATI	ST	05-Nov-2024	571.50	565.80	566.95	565.80	566.95	566.95	566.38	400	2.27	2	400	100.00
PASUPTAC	BE	05-Nov-2024	49.28	50.00	51.40	49.80	51.17	50.88	50.87	110890	56.41	489	-	-
PATANJALI	EQ	05-Nov-2024	1791.40	1809.00	1863.00	1794.80	1842.00	1855.95	1846.25	1329063	24537.79	46968	584193	43.96
PATELENG	EQ	05-Nov-2024	50.36	49.98	51.25	49.84	50.80	50.80	50.61	2722026	1377.75	15704	1010663	37.13
PATINTLOG	EQ	05-Nov-2024	20.65	20.75	20.94	20.46	20.83	20.67	20.67	336115	69.46	1563	159223	47.37
PAVNAIND	BE	05-Nov-2024	635.45	635.45	647.05	615.00	638.00	638.30	634.25	4995	31.68	84	-	-
PAYTM	EQ	05-Nov-2024	751.20	751.00	776.70	747.05	760.60	764.45	764.03	6970675	53258.01	139346	1528373	21.93
PCBL	EQ	05-Nov-2024	417.90	418.00	425.50	413.00	423.80	423.50	419.64	1450905	6088.60	38857	539863	37.21
PCCL	SM	05-Nov-2024	232.00	232.10	234.00	228.00	234.00	234.00	231.07	11600	26.80	25	8800	75.86
PCJEWELLER	BE	05-Nov-2024	149.88	148.25	157.37	145.01	157.37	157.37	153.66	1218353	1872.09	11394	-	-
PDMJEPAPER	EQ	05-Nov-2024	125.33	125.50	139.90	125.50	135.30	135.92	135.22	4267380	5770.39	34073	1097260	25.71
PDSL	EQ	05-Nov-2024	542.05	542.05	558.95	537.20	538.00	539.85	545.08	64606	352.15	3904	44168	68.37
PEARLPOLY	EQ	05-Nov-2024	35.73	35.74	36.65	35.74	36.00	35.96	36.13	20740	7.49	411	11182	53.92
PEL	EQ	05-Nov-2024	1051.00	1047.10	1081.00	1036.50	1071.00	1072.15	1062.89	482745	5131.07	27941	90898	18.83
PELATRO	SM	05-Nov-2024	361.25	368.00	433.50	367.80	423.60	430.55	412.14	269400	1110.31	368	157800	58.57
PENIND	EQ	05-Nov-2024	198.62	199.00	203.89	196.25	197.80	198.13	199.81	908707	1815.66	9345	334003	36.76
PENINLAND	EQ	05-Nov-2024	47.24	47.69	49.47	46.68	49.47	47.95	47.62	238352	113.49	2677	124684	52.31
PENTAGON	SM	05-Nov-2024	93.00	93.00	96.00	90.00	96.00	96.00	93.20	5000	4.66	5	3000	60.00
PERSISTENT	EQ	05-Nov-2024	5358.50	5302.00	5442.00	5302.00	5413.00	5420.20	5385.28	262919	14158.92	35547	114215	43.44
PETRONET	EQ	05-Nov-2024	333.15	331.80	335.20	327.70	334.20	334.60	331.23	1701346	5635.30	40350	838769	49.30
PFC	EQ	05-Nov-2024	451.05	450.00	464.85	436.65	459.05	461.50	452.88	9875420	44723.43	107511	2393476	24.24
PFIZER	EQ	05-Nov-2024	5188.25	5188.85	5272.00	5161.10	5249.00	5252.45	5235.26	12943	677.60	4677	4997	38.61
PFOCUS	EQ	05-Nov-2024	132.61	132.00	139.24	131.76	138.13	137.70	137.88	62817	86.61	874	46082	73.36
PFS	EQ	05-Nov-2024	43.48	43.75	44.24	42.71	43.97	43.95	43.50	915177	398.06	5697	353887	38.67
PGEL	EQ	05-Nov-2024	625.60	621.00	639.00	618.75	624.25	631.70	632.00	632565	3997.80	28470	298644	47.21
PGHH	EQ	05-Nov-2024	16090.55	16119.90	16406.95	15954.35	16000.00	15996.70	16125.28	9690	1562.54	5428	2825	29.15
PGHL	EQ	05-Nov-2024	5287.00	5583.95	5742.40	5494.15	5597.00	5544.05	5637.17	128499	7243.71	24724	25710	20.01
PGIL	EQ	05-Nov-2024	996.10	999.10	1027.85	990.35	1020.95	1019.30	1013.56	66412	673.13	4896	33923	51.08
PGINVIT	IV	05-Nov-2024	90.51	90.50	93.00	90.04	92.14	91.91	91.19	1302048	1187.38	5093	1071487	82.29
PHANTOMFX	SM	05-Nov-2024	317.00	317.00	324.00	313.10	322.00	321.55	319.10	25500	81.37	80	17700	69.41
PHARMABEES	EQ	05-Nov-2024	23.12	23.13	23.23	22.75	23.10	23.09	23.02	2670004	614.71	13187	1316046	49.29
PHOENIXLTD	EQ	05-Nov-2024	1496.40	1494.85	1519.45	1463.60	1505.90	1500.75	1498.74	614202	9205.28	51391	368963	60.07
PHOGLOBAL	ST	05-Nov-2024	32.50	32.55	32.95	32.10	32.25	32.25	32.63	40000	13.05	18	38000	95.00
PIDILITIND	EQ	05-Nov-2024	3120.55	3115.15	3143.95	3081.80	3103.00	3104.55	3103.92	241253	7488.31	33120	146252	60.62
PIGL	BE	05-Nov-2024	227.64	232.19	232.19	232.19	232.19	232.19	232.19	4377	10.16	29	-	-
PIIND	EQ	05-Nov-2024	4463.65	4475.00	4558.10	4441.20	4540.00	4537.90	4478.55	289330	12957.79	22355	217051	75.02
PILANIINVS	BE	05-Nov-2024	6171.05	6154.00	6154.00	5862.50	5910.00	5972.35	5922.42	6656	394.20	919	-	-
PILITA	EQ	05-Nov-2024	15.27	15.27	15.50	15.09	15.36	15.31	15.30	363694	55.64	906	271075	74.53
PIONEEREMB	EQ	05-Nov-2024	46.95	47.89	47.89	45.81	47.05	46.78	46.54	9997	4.65	421	6648	66.50
PITTIENG	EQ	05-Nov-2024	1314.85	1318.00	1349.70	1311.00	1337.00	1336.20	1335.51	54166	723.39	9562	32487	59.98
PIXTRANS	EQ	05-Nov-2024	1605.50	1604.65	1685.00	1596.95	1613.85	1617.50	1652.14	239099	3950.25	12258	64182	26.84
PKTEA	EQ	05-Nov-2024	515.10	491.20	540.85	491.20	540.85	540.85	535.12	6974	37.32	211	4422	63.41
PLASTIBLEN	BE	05-Nov-2024	248.05	248.05	254.75	242.50	248.00	248.09	247.24	6270	15.50	160	-	-
PLATIND	EQ	05-Nov-2024	420.70	422.65	437.80	418.15	433.00	434.15	429.28	339199	1456.10	7161	119688	35.29
PLAZACABLE	EQ	05-Nov-2024	80.13	78.50	81.00	78.50	80.33	80.03	80.07	18324	14.67	732	11637	63.51
PNB	EQ	05-Nov-2024	103.65	103.73	105.17	102.32	104.60	104.71	103.98	79179075	82328.02	182033	35141960	44.38
PNBGILTS	EQ	05-Nov-2024	119.67	119.67	122.37	118.75	120.64	120.50	120.46	403209	485.70	5400	146964	36.45
PNBHOUSING	EQ	05-Nov-2024	951.10	950.35	992.30	945.00	984.50	985.70	967.46	680909	6587.51	35407	206719	30.36
PNC	EQ	05-Nov-2024	62.60	61.25	64.70	61.25	62.60	62.07	62.66	59850	37.50	1466	28588	47.77
PNCINFRA	EQ	05-Nov-2024	309.75	311.10	318.70	308.80	315.00	314.85	312.36	687571	2147.71	15818	259887	37.80
PNGJL	EQ	05-Nov-2024	712.55	711.95	717.85	700.40	706.00	707.30	707.55	254278	1799.15	12447	122107	48.02
POCL	EQ	05-Nov-2024	986.65	1035.95	1035.95	990.00	1000.00	1003.00	1027.65	214851	2207.91	4882	109112	50.78
PODDARHOUS	BZ	05-Nov-2024	71.99	68.40	73.75	68.40	71.99	71.99	70.67	385	0.27	12	-	-
PODDARMENT	EQ	05-Nov-2024	382.45	380.10	384.40	364.40	365.00	365.80	371.66	45356	168.57	1875	35406	78.06
POKARNA	EQ	05-Nov-2024	1054.95	1054.95	1087.00	1044.40	1066.95	1065.15	1069.13	51592	551.59	6059	22378	43.37
POLICYBZR	EQ	05-Nov-2024	1714.50	1700.50	1712.05	1600.65	1627.00	1641.95	1631.53	2087823	34063.38	135870	1028973	49.28
POLYCAB	EQ	05-Nov-2024	6522.95	6577.05	6655.45	6371.40	6610.00	6632.55	6536.37	532984	34837.83	43455	245234	46.01
POLYMED	EQ	05-Nov-2024	2876.15	2879.00	2911.00	2798.00	2815.00	2815.30	2853.99	244283	6971.82	30081	73556	30.11
POLYPLEX	EQ	05-Nov-2024	1120.25	1120.00	1148.00	1114.20	1136.00	1135.95	1136.53	75670	860.01	6922	40395	53.38
POLYSIL	SM	05-Nov-2024	28.20	28.95	28.95	28.05	28.05	28.05	28.50	4000	1.14	2	2000	50.00
PONNIERODE	EQ	05-Nov-2024	434.30	434.30	442.70	434.05	440.90	439.60	439.14	11094	48.72	1137	3614	32.58
POONAWALLA	EQ	05-Nov-2024	375.80	379.00	379.00	364.90	367.05	369.85	370.55	1455043	5391.69	15193	399821	27.48
POSITRON	ST	05-Nov-2024	373.55	366.10	366.20	366.10	366.10	366.10	366.12	3000	10.98	10	3000	100.00
POWERGRID	EQ	05-Nov-2024	315.45	312.35	317.70	312.00	316.65	316.60	315.02	7518195	23683.56	73239	4178176	55.57
POWERINDIA	EQ	05-Nov-2024	13969.40	13969.40	14300.00	13761.45	13951.05	13986.30	13993.59	34623	4845.00	13382	14246	41.15
POWERMECH	EQ	05-Nov-2024	2937.80	2902.00	2988.65	2885.00	2932.00	2935.80	2931.00	41503	1216.45	10254	17496	42.16
PPAP	EQ	05-Nov-2024	185.85	186.83	190.79	184.90	186.60	187.77	188.20	13699	25.78	1364	4689	34.23
PPL	EQ	05-Nov-2024	544.70	547.95	553.75	537.65	539.85	539.95	544.28	84209	458.33	4834	42032	49.91
PPLPHARMA	EQ	05-Nov-2024	275.80	275.30	279.95	268.75	272.75	273.50	274.12	8327733	22827.60	84843	1392779	16.72
PPSL	SM	05-Nov-2024	32.10	32.15	32.75	32.00	32.75	32.75	32.18	27000	8.69	9	21000	77.78
PRAENG	BE	05-Nov-2024	35.53	35.02	35.96	34.16	35.44	35.40	35.02	35572	12.46	111	-	-
PRAJIND	EQ	05-Nov-2024	710.55	704.05	717.90	702.15	711.60	714.40	712.27	385393	2745.04	24837	121600	31.55
PRAKASH	EQ	05-Nov-2024	165.13	166.00	173.84	165.04	169.40	170.62	169.33	628299	1063.89	16608	270712	43.09
PRAKASHSTL	EQ	05-Nov-2024	8.64	8.79	9.10	8.65	8.99	8.96	8.93	518437	46.32	2419	288405	55.63
PRAMARA	SM	05-Nov-2024	145.50	154.50	157.00	154.50	157.00	157.00	155.55	6000	9.33	6	6000	100.00
PRANIK	SM	05-Nov-2024	73.70	73.55	73.55	69.30	70.00	70.60	71.17	62400	44.41	37	46400	74.36
PRATHAM	ST	05-Nov-2024	240.05	241.00	252.00	236.00	236.00	238.60	244.60	41600	101.75	80	35600	85.58
PRAXIS	BE	05-Nov-2024	25.58	25.58	26.49	25.21	26.00	25.91	25.76	43818	11.29	118	-	-
PRECAM	EQ	05-Nov-2024	306.30	303.60	341.20	302.00	318.20	320.05	329.58	2908741	9586.71	42525	405847	13.95
PRECISION	SM	05-Nov-2024	51.65	51.45	52.80	51.00	52.55	52.45	51.94	28000	14.54	14	20000	71.43
PRECOT	EQ	05-Nov-2024	476.10	460.00	499.90	460.00	496.85	494.70	492.52	14146	69.67	405	8435	59.63
PRECWIRE	EQ	05-Nov-2024	189.46	189.40	193.99	186.15	191.56	191.54	191.11	312783	597.76	13560	86101	27.53
PREMEXPLN	EQ	05-Nov-2024	445.55	445.00	462.35	438.55	452.00	453.50	448.77	137941	619.04	5076	87169	63.19
PREMIER	BE	05-Nov-2024	3.80	3.80	3.99	3.63	3.98	3.98	3.95	51270	2.02	81	-	-
PREMIERENE	EQ	05-Nov-2024	1075.65	1073.65	1185.00	1061.35	1179.00	1168.15	1143.44	7614525	87067.33	221724	1780148	23.38
PREMIERPOL	BE	05-Nov-2024	306.85	64.20	64.30	59.30	60.00	59.90	61.85	143779	88.93	1715	-	-
PREMIUM	ST	05-Nov-2024	40.95	38.95	42.95	38.90	42.95	42.85	39.80	231000	91.93	69	213000	92.21
PRESSTONIC	SM	05-Nov-2024	113.10	113.50	117.00	111.05	116.50	116.50	114.34	24800	28.36	25	16000	64.52
PRESTIGE	EQ	05-Nov-2024	1592.05	1599.40	1611.95	1555.15	1595.90	1599.70	1598.19	708228	11318.85	68678	468729	66.18
PRICOLLTD	EQ	05-Nov-2024	464.60	467.00	468.70	460.40	468.40	465.15	464.75	113376	526.91	11581	49400	43.57
PRIMESECU	EQ	05-Nov-2024	325.10	321.85	326.00	313.00	315.50	317.60	318.34	59813	190.41	2200	35251	58.94
PRINCEPIPE	EQ	05-Nov-2024	472.40	476.00	477.25	470.70	474.85	474.65	473.46	112110	530.79	9321	56528	50.42
PRITI	EQ	05-Nov-2024	160.45	158.00	169.90	153.30	161.70	163.84	163.92	518809	850.44	7835	271387	52.31
PRITIKA	ST	05-Nov-2024	154.25	155.00	161.95	155.00	161.75	161.70	160.86	29000	46.65	20	17000	58.62
PRITIKAUTO	EQ	05-Nov-2024	24.44	24.59	24.95	24.24	24.70	24.52	24.51	377661	92.57	1945	143412	37.97
PRIVISCL	EQ	05-Nov-2024	1804.85	1818.00	1901.00	1795.05	1882.00	1889.55	1855.68	220139	4085.07	17430	79644	36.18
PRIZOR	ST	05-Nov-2024	152.35	151.35	159.90	150.00	158.00	158.00	154.71	20000	30.94	24	18400	92.00
PRLIND	SM	05-Nov-2024	114.80	114.50	115.45	111.60	114.00	114.00	113.97	20000	22.79	20	16000	80.00
PROLIFE	SM	05-Nov-2024	249.95	250.00	262.40	250.00	262.40	262.40	261.05	9500	24.80	15	9000	94.74
PROPEQUITY	SM	05-Nov-2024	270.00	270.00	288.00	270.00	285.00	285.00	275.88	7200	19.86	9	6000	83.33
PROV	SM	05-Nov-2024	1620.00	1635.00	1647.00	1590.00	1625.00	1625.00	1618.23	720	11.65	8	560	77.78
PROZONER	EQ	05-Nov-2024	22.90	23.00	23.43	22.87	23.39	23.30	23.15	151193	35.00	1014	73217	48.43
PRSMJOHNSN	EQ	05-Nov-2024	190.05	190.01	191.19	189.00	190.00	189.99	190.05	372941	708.77	7827	190945	51.20
PRUDENT	EQ	05-Nov-2024	2955.50	2955.50	3073.00	2820.00	2924.00	2935.25	2965.03	365310	10831.56	58495	50531	13.83
PRUDMOULI	BE	05-Nov-2024	65.76	67.07	67.07	67.07	67.07	67.07	67.07	9341	6.27	19	-	-
PSB	EQ	05-Nov-2024	52.03	52.03	53.48	51.62	52.80	52.91	52.57	1526735	802.58	7242	395527	25.91
PSFL	SM	05-Nov-2024	73.35	72.00	73.00	71.25	72.40	72.40	72.03	18000	12.97	9	12000	66.67
PSPPROJECT	EQ	05-Nov-2024	608.45	602.00	608.45	597.15	602.00	601.25	600.85	81298	488.48	6965	51713	63.61
PSUBANK	EQ	05-Nov-2024	677.66	676.99	687.00	671.00	684.00	685.43	681.88	23775	162.12	667	17890	75.25
PSUBANKADD	EQ	05-Nov-2024	67.86	67.85	69.10	67.33	69.00	68.83	68.52	30173	20.67	208	27135	89.93
PSUBNKBEES	EQ	05-Nov-2024	75.21	75.21	76.65	74.93	76.50	76.54	75.98	3603471	2737.81	8493	2131492	59.15
PSUBNKIETF	EQ	05-Nov-2024	68.21	67.83	69.50	67.83	69.00	69.35	68.93	246609	169.99	1155	156977	63.65
PTC	EQ	05-Nov-2024	180.00	178.51	181.75	176.80	181.20	180.53	179.13	856740	1534.71	25992	374302	43.69
PTCIL	EQ	05-Nov-2024	11988.10	11999.95	12100.00	11388.70	11788.00	11796.50	11721.39	8621	1010.50	2320	5723	66.38
PTL	EQ	05-Nov-2024	42.28	42.45	42.65	42.15	42.20	42.28	42.28	27766	11.74	836	16714	60.20
PULZ	ST	05-Nov-2024	92.15	90.30	90.30	90.30	90.30	90.30	90.30	8000	7.22	4	8000	100.00
PUNJABCHEM	EQ	05-Nov-2024	1102.65	1116.65	1116.65	1083.55	1085.30	1088.80	1094.58	2702	29.58	449	1622	60.03
PURVA	EQ	05-Nov-2024	432.30	435.00	437.40	424.65	433.20	433.05	433.36	29568	128.13	2099	17771	60.10
PURVFLEXI	SM	05-Nov-2024	204.15	207.00	207.00	199.00	206.50	206.45	204.37	16800	34.33	20	11200	66.67
PVP	BE	05-Nov-2024	29.95	29.35	29.35	29.35	29.35	29.35	29.35	41938	12.31	78	-	-
PVRINOX	EQ	05-Nov-2024	1498.00	1481.55	1514.35	1475.05	1503.00	1503.70	1494.46	454185	6787.59	36776	127060	27.98
PVSL	EQ	05-Nov-2024	168.91	169.03	172.49	166.45	167.50	167.03	167.66	71289	119.52	5749	43563	61.11
PVTBANIETF	EQ	05-Nov-2024	25.17	25.10	25.62	24.97	25.58	25.58	25.17	3638227	915.74	3903	2913866	80.09
PVTBANKADD	EQ	05-Nov-2024	25.28	25.59	25.77	25.08	25.70	25.66	25.46	94614	24.09	436	69193	73.13
PYRAMID	EQ	05-Nov-2024	228.84	226.01	236.85	223.70	227.00	229.42	231.43	825332	1910.09	12289	205244	24.87
QFIL	SM	05-Nov-2024	96.00	98.95	100.80	98.95	100.80	100.30	100.29	4000	4.01	4	4000	100.00
QGOLDHALF	EQ	05-Nov-2024	65.78	65.22	65.85	65.22	65.85	65.80	65.75	88703	58.32	325	79246	89.34
QMSMEDI	SM	05-Nov-2024	111.00	109.00	110.00	108.10	109.40	109.40	109.14	5000	5.46	5	5000	100.00
QNIFTY	EQ	05-Nov-2024	2593.28	2590.01	2618.03	2574.00	2616.00	2616.15	2604.65	767	19.98	74	391	50.98
QUADPRO	SM	05-Nov-2024	5.45	5.70	5.70	5.30	5.30	5.30	5.60	48000	2.69	4	48000	100.00
QUAL30IETF	EQ	05-Nov-2024	21.51	21.44	21.57	21.33	21.54	21.55	21.44	1788314	383.40	1448	1651697	92.36
QUESS	EQ	05-Nov-2024	708.55	710.90	723.00	703.55	717.65	718.65	717.27	205763	1475.88	15706	75267	36.58
QUESTLAB	SM	05-Nov-2024	104.60	103.00	103.00	99.05	100.50	100.50	100.71	43200	43.51	18	32400	75.00
QUICKHEAL	EQ	05-Nov-2024	601.20	601.90	614.70	592.00	604.00	602.65	602.38	186032	1120.62	11020	58620	31.51
QUICKTOUCH	SM	05-Nov-2024	122.40	126.00	126.00	122.55	125.00	124.80	124.82	7000	8.74	14	4000	57.14
QVCEL	ST	05-Nov-2024	47.00	47.00	48.50	47.00	48.20	48.20	48.09	12800	6.16	8	12800	100.00
RACE	EQ	05-Nov-2024	387.75	388.80	393.30	381.15	389.00	386.35	388.31	6924	26.89	727	2383	34.42
RADAAN	BE	05-Nov-2024	3.86	3.78	3.78	3.78	3.78	3.78	3.78	59084	2.23	234	-	-
RADHIKAJWE	BE	05-Nov-2024	119.15	117.20	120.99	113.40	119.00	118.27	116.85	246998	288.62	2849	-	-
RADIANTCMS	EQ	05-Nov-2024	76.47	77.00	77.50	76.00	76.95	76.39	76.65	56349	43.19	1171	26115	46.35
RADICO	EQ	05-Nov-2024	2399.50	2374.00	2403.50	2363.65	2386.75	2393.55	2390.81	107401	2567.75	13521	37955	35.34
RADIOCITY	EQ	05-Nov-2024	13.03	13.15	13.23	12.94	13.19	13.09	13.09	180949	23.69	894	69737	38.54
RADIOCITY	P1	05-Nov-2024	106.00	104.65	105.05	104.65	105.05	105.05	104.70	126	0.13	6	126	100.00
RADIOWALLA	SM	05-Nov-2024	118.00	118.00	118.00	115.00	115.00	115.00	116.22	8000	9.30	5	6400	80.00
RAILTEL	EQ	05-Nov-2024	407.70	406.90	412.00	403.40	409.45	408.85	407.84	1089638	4443.98	23521	221927	20.37
RAIN	EQ	05-Nov-2024	162.40	162.50	163.50	160.50	161.50	161.82	161.85	727352	1177.19	9918	275064	37.82
RAINBOW	EQ	05-Nov-2024	1630.35	1616.40	1616.40	1540.00	1546.00	1549.25	1559.40	571443	8911.08	46326	177454	31.05
RAJESHEXPO	EQ	05-Nov-2024	254.35	252.00	261.50	252.00	258.05	259.10	258.17	312482	806.73	15078	130919	41.90
RAJINDLTD	SM	05-Nov-2024	88.50	91.50	92.50	86.10	86.10	87.25	90.27	90000	81.24	58	51000	56.67
RAJMET	EQ	05-Nov-2024	10.11	10.12	10.19	10.03	10.14	10.10	10.10	576787	58.23	3266	307626	53.33
RAJRATAN	EQ	05-Nov-2024	532.55	535.00	535.00	529.00	534.45	534.05	532.38	14082	74.97	2017	8913	63.29
RAJRILTD	BE	05-Nov-2024	23.12	23.58	23.58	23.58	23.58	23.58	23.58	6229	1.47	51	-	-
RAJSREESUG	EQ	05-Nov-2024	64.55	65.69	66.00	64.22	64.55	64.67	64.81	70156	45.47	1701	31662	45.13
RAJTV	BE	05-Nov-2024	44.47	45.49	46.69	45.49	46.69	46.69	46.65	6677	3.12	51	-	-
RALLIS	EQ	05-Nov-2024	334.55	333.55	343.40	333.00	338.65	338.65	339.04	1107290	3754.19	30614	296810	26.81
RAMANEWS	EQ	05-Nov-2024	19.21	19.26	19.96	19.26	19.33	19.38	19.54	76329	14.92	513	36659	48.03
RAMAPHO	EQ	05-Nov-2024	209.41	211.75	212.55	206.10	206.60	208.35	209.90	4893	10.27	334	2992	61.15
RAMASTEEL	EQ	05-Nov-2024	13.32	13.45	13.65	13.11	13.49	13.43	13.47	19066469	2568.65	24997	3643490	19.11
RAMCOCEM	EQ	05-Nov-2024	877.70	874.10	884.85	871.10	877.00	874.80	877.38	209092	1834.53	13207	61379	29.36
RAMCOIND	EQ	05-Nov-2024	244.02	244.10	255.44	243.68	251.60	252.40	252.57	500886	1265.07	8757	310590	62.01
RAMCOSYS	EQ	05-Nov-2024	387.85	387.00	434.00	387.00	433.90	429.80	419.91	246283	1034.17	10632	84915	34.48
RAMKY	EQ	05-Nov-2024	629.95	629.95	638.60	623.10	623.30	625.00	629.70	53937	339.64	4446	33999	63.03
RAMRAT	EQ	05-Nov-2024	593.15	580.00	610.00	578.55	609.25	606.25	602.27	30434	183.29	2049	18106	59.49
RANASUG	EQ	05-Nov-2024	20.32	20.75	20.79	18.31	20.60	19.84	20.18	451046	91.02	2083	174923	38.78
RANEENGINE	BE	05-Nov-2024	421.85	431.00	431.00	415.00	423.40	424.90	423.85	3277	13.89	137	-	-
RANEHOLDIN	EQ	05-Nov-2024	1858.95	1864.45	1995.00	1770.00	1790.00	1806.40	1891.25	132896	2513.39	15132	35930	27.04
RAPPID	SM	05-Nov-2024	298.00	295.00	295.00	275.25	287.00	287.00	284.45	3000	8.53	5	2400	80.00
RATEGAIN	EQ	05-Nov-2024	795.05	797.95	809.95	786.60	788.30	789.70	795.50	344443	2740.05	28323	157630	45.76
RATNAMANI	EQ	05-Nov-2024	3697.00	3697.00	3750.00	3647.75	3669.95	3671.70	3697.58	26847	992.69	6291	14495	53.99
RATNAVEER	BE	05-Nov-2024	198.97	196.00	204.95	196.00	202.50	204.11	200.23	202000	404.46	1653	-	-
RAYMOND	EQ	05-Nov-2024	1687.30	1700.00	1763.00	1620.50	1646.00	1639.15	1695.73	1189379	20168.70	74230	143567	12.07
RAYMONDLSL	EQ	05-Nov-2024	2241.35	2219.00	2243.95	2181.00	2191.95	2201.00	2204.02	73178	1612.86	6724	29843	40.78
RBA	EQ	05-Nov-2024	91.34	91.08	91.56	90.61	90.97	91.09	91.02	743341	676.62	9026	488047	65.66
RBL	BE	05-Nov-2024	1013.50	995.00	1035.00	992.35	1000.50	1006.05	1015.23	1274	12.93	138	-	-
RBLBANK	EQ	05-Nov-2024	171.96	171.33	172.39	166.50	171.00	171.24	169.90	8663537	14719.24	44204	3086614	35.63
RBMINFRA	ST	05-Nov-2024	814.80	815.00	815.00	774.10	799.00	799.00	785.49	15800	124.11	76	15000	94.94
RBS	SM	05-Nov-2024	127.75	128.90	129.00	126.00	128.00	127.85	127.33	67200	85.56	41	35200	52.38
RBZJEWEL	BE	05-Nov-2024	216.87	212.53	212.53	212.53	212.53	212.53	212.53	11520	24.48	260	-	-
RCDL	SM	05-Nov-2024	28.35	28.75	28.90	27.75	28.90	28.85	28.61	15000	4.29	5	12000	80.00
RCF	EQ	05-Nov-2024	158.06	156.90	162.11	156.60	161.30	161.34	159.98	1526205	2441.63	25958	361571	23.69
RECLTD	EQ	05-Nov-2024	518.35	516.50	528.65	499.60	523.75	526.00	516.34	12106685	62511.59	154979	3346346	27.64
REDINGTON	EQ	05-Nov-2024	189.07	187.75	198.82	187.08	197.70	197.14	196.05	10456547	20500.27	127909	1529245	14.62
REDTAPE	EQ	05-Nov-2024	922.10	913.00	931.75	910.25	912.00	917.15	919.12	70033	643.69	10038	22878	32.67
REFEX	BE	05-Nov-2024	479.85	485.95	485.95	475.10	478.00	479.30	480.00	79170	380.01	1544	-	-
REFRACTORY	ST	05-Nov-2024	116.35	122.15	122.15	122.15	122.15	122.15	122.15	55000	67.18	22	55000	100.00
REGENCERAM	BE	05-Nov-2024	71.25	67.68	67.68	67.68	67.68	67.68	67.68	5745	3.89	39	-	-
RELAXO	EQ	05-Nov-2024	771.30	764.90	774.90	760.50	769.00	767.20	766.97	27642	212.01	4223	13010	47.07
RELCHEMQ	EQ	05-Nov-2024	214.68	214.69	219.00	211.99	214.51	215.08	215.59	3173	6.84	499	1737	54.74
RELIABLE	EQ	05-Nov-2024	75.53	79.29	79.29	73.10	77.94	76.26	77.02	2734	2.11	219	1500	54.86
RELIANCE	EQ	05-Nov-2024	1302.15	1293.00	1309.55	1286.15	1307.50	1305.30	1297.87	16267479	211131.19	371758	9388843	57.72
RELIGARE	EQ	05-Nov-2024	245.10	245.11	251.80	244.26	251.00	250.48	248.58	499443	1241.54	8448	270610	54.18
RELINFRA	BE	05-Nov-2024	296.60	299.95	299.95	292.20	293.80	294.25	296.64	1309289	3883.84	6846	-	-
RELTD	BE	05-Nov-2024	133.82	133.82	133.82	127.15	133.25	132.20	130.64	73170	95.59	654	-	-
REMSONSIND	EQ	05-Nov-2024	159.79	160.94	175.76	159.31	175.76	175.76	173.68	284768	494.59	3808	118649	41.67
REMUS	SM	05-Nov-2024	2542.60	2542.60	2550.00	2525.00	2540.00	2544.55	2536.21	1250	31.70	20	950	76.00
RENUKA	EQ	05-Nov-2024	42.16	41.21	43.50	41.21	43.22	43.21	42.70	16700852	7130.78	45405	2062370	12.35
REPCOHOME	EQ	05-Nov-2024	476.80	477.00	481.00	465.30	478.80	476.25	472.56	149155	704.84	17478	68903	46.20
REPL	EQ	05-Nov-2024	200.95	199.79	204.38	198.05	198.51	198.80	200.04	14993	29.99	590	8817	58.81
REPRO	EQ	05-Nov-2024	528.30	535.00	538.45	490.35	507.95	504.95	505.16	54044	273.01	1920	42552	78.74
RESPONIND	EQ	05-Nov-2024	263.20	264.90	266.05	260.80	263.00	262.90	264.26	157515	416.25	1957	15904	10.10
RETAIL	BE	05-Nov-2024	41.50	41.50	43.50	41.50	42.15	42.15	42.80	1442	0.62	19	-	-
REVATHIEQU	BE	05-Nov-2024	2173.75	2235.00	2235.00	2127.80	2130.00	2136.90	2160.45	746	16.12	75	-	-
REXPIPES	SM	05-Nov-2024	76.25	72.60	72.60	72.45	72.45	72.45	72.54	16000	11.61	8	12000	75.00
RGL	EQ	05-Nov-2024	174.06	172.40	185.00	170.81	185.00	182.45	178.91	1202106	2150.68	8023	549794	45.74
RHIM	EQ	05-Nov-2024	582.10	574.00	588.00	574.00	583.00	583.75	582.05	58016	337.68	5440	28740	49.54
RHL	EQ	05-Nov-2024	192.23	193.99	198.24	184.00	189.80	186.23	191.84	17922	34.38	1327	6865	38.30
RICOAUTO	EQ	05-Nov-2024	93.68	95.11	96.20	93.81	95.98	95.75	95.25	260251	247.88	5147	94590	36.35
RIIL	EQ	05-Nov-2024	1095.85	1091.00	1120.85	1089.65	1115.90	1113.70	1106.43	117160	1296.30	8797	22739	19.41
RILINFRA	ST	05-Nov-2024	55.55	54.90	54.90	54.45	54.45	54.45	54.53	3400	1.85	25	3400	100.00
RISHABH	EQ	05-Nov-2024	351.70	356.00	358.10	348.20	354.00	354.90	353.51	20139	71.19	1214	10107	50.19
RITCO	EQ	05-Nov-2024	385.80	388.85	395.00	385.90	390.50	390.90	390.99	87487	342.07	2726	46254	52.87
RITES	EQ	05-Nov-2024	290.70	289.30	295.30	286.80	294.55	294.70	292.06	841185	2456.77	27472	241818	28.75
RITEZONE	SM	05-Nov-2024	47.20	47.10	47.10	47.10	47.10	47.10	47.10	1600	0.75	1	1600	100.00
RKDL	BE	05-Nov-2024	26.57	26.03	26.90	26.03	26.84	26.84	26.17	7516	1.97	68	-	-
RKEC	EQ	05-Nov-2024	116.75	117.98	119.98	116.65	117.00	117.29	117.94	48302	56.97	977	24470	50.66
RKFORGE	EQ	05-Nov-2024	914.85	912.00	925.00	909.10	915.00	919.70	919.34	148481	1365.05	9895	66237	44.61
RKSWAMY	EQ	05-Nov-2024	234.54	234.54	235.00	229.20	231.25	232.17	231.33	33339	77.12	1715	15434	46.29
RMDRIP	ST	05-Nov-2024	296.45	302.00	302.35	302.00	302.35	302.35	302.10	5500	16.62	10	5500	100.00
RML	EQ	05-Nov-2024	938.45	930.10	965.00	930.05	963.00	955.20	948.39	11481	108.88	1372	4972	43.31
RNFI	SM	05-Nov-2024	139.85	139.00	164.90	139.00	155.55	157.20	152.73	656400	1002.49	407	466800	71.12
ROCKINGDCE	SM	05-Nov-2024	555.30	559.90	559.90	520.50	539.15	539.15	541.86	5250	28.45	17	2000	38.10
ROHLTD	EQ	05-Nov-2024	325.50	329.00	329.00	321.10	325.90	325.10	324.57	9384	30.46	805	4499	47.94
ROLEXRINGS	EQ	05-Nov-2024	2259.95	2230.10	2282.00	2213.00	2232.00	2235.00	2244.63	6513	146.19	1684	2882	44.25
ROLLT	BE	05-Nov-2024	2.57	2.61	2.62	2.61	2.62	2.62	2.62	111665	2.92	31	-	-
ROML	EQ	05-Nov-2024	50.01	49.97	51.60	49.97	51.30	51.34	51.08	3562	1.82	181	1763	49.49
ROSSARI	EQ	05-Nov-2024	797.70	790.40	803.25	790.40	801.50	800.55	797.36	21324	170.03	4104	8968	42.06
ROSSELLIND	BE	05-Nov-2024	95.32	94.90	94.90	93.41	93.41	93.41	94.14	96815	91.14	800	-	-
ROTO	EQ	05-Nov-2024	553.15	554.00	561.00	543.80	547.60	545.70	550.79	63326	348.79	2523	39379	62.18
ROUTE	EQ	05-Nov-2024	1503.75	1509.70	1531.80	1496.05	1499.90	1500.00	1501.03	294153	4415.33	6288	265576	90.28
ROXHITECH	SM	05-Nov-2024	111.00	112.75	114.00	108.00	110.00	110.00	111.30	51200	56.99	32	41600	81.25
RPEL	EQ	05-Nov-2024	1325.15	1311.90	1440.00	1311.90	1410.00	1424.85	1399.79	76374	1069.07	7160	35964	47.09
RPGLIFE	EQ	05-Nov-2024	2575.25	2588.15	2744.80	2575.00	2631.00	2634.80	2669.61	40326	1076.55	7269	11879	29.46
RPOWER	BE	05-Nov-2024	42.03	42.00	42.50	41.36	41.55	41.52	41.86	7952064	3328.68	32310	-	-
RPPINFRA	BE	05-Nov-2024	179.70	179.00	182.90	172.11	180.45	180.00	178.93	40028	71.62	465	-	-
RPPL	EQ	05-Nov-2024	39.99	40.74	40.74	39.25	40.00	40.04	40.15	80796	32.44	586	55611	68.83
RPSGVENT	EQ	05-Nov-2024	1044.15	1058.00	1130.00	1040.15	1107.05	1118.70	1098.26	108178	1188.08	6529	66406	61.39
RPTECH	EQ	05-Nov-2024	400.85	403.00	411.50	400.40	406.95	405.80	406.11	163393	663.55	4741	66796	40.88
RRKABEL	EQ	05-Nov-2024	1519.00	1566.95	1612.00	1501.00	1542.70	1515.55	1562.02	905253	14140.28	100291	396461	43.80
RSSOFTWARE	BE	05-Nov-2024	252.05	245.99	264.65	241.00	264.65	264.65	256.74	101514	260.63	719	-	-
RSWM	EQ	05-Nov-2024	203.33	203.33	203.33	195.39	196.90	196.81	198.85	33737	67.09	1387	17380	51.52
RSYSTEMS	EQ	05-Nov-2024	481.90	478.25	505.70	478.25	500.00	502.20	499.73	185984	929.43	7472	81842	44.00
RTNINDIA	EQ	05-Nov-2024	71.97	71.00	72.10	70.66	71.49	71.35	71.31	2830420	2018.28	21422	651450	23.02
RTNPOWER	EQ	05-Nov-2024	14.07	14.08	14.28	14.00	14.07	14.08	14.11	14516314	2047.75	28547	7584710	52.25
RUBFILA	EQ	05-Nov-2024	79.90	80.45	80.50	79.40	79.85	79.61	79.88	26265	20.98	912	15606	59.42
RUBYMILLS	EQ	05-Nov-2024	240.84	239.55	244.82	239.55	242.40	241.19	241.97	8896	21.53	766	3827	43.02
RUCHINFRA	BE	05-Nov-2024	12.97	12.62	13.00	12.60	12.96	12.85	12.75	41241	5.26	281	-	-
RUCHIRA	EQ	05-Nov-2024	127.29	126.00	130.49	126.00	129.10	129.33	128.96	42619	54.96	919	21191	49.72
RULKA	SM	05-Nov-2024	398.10	403.90	403.90	388.00	402.00	402.00	396.61	13500	53.54	37	9900	73.33
RUPA	EQ	05-Nov-2024	261.70	261.50	267.50	260.15	265.00	265.90	265.11	93184	247.04	3516	47316	50.78
RUSHIL	EQ	05-Nov-2024	36.29	36.30	38.30	36.30	36.95	36.94	37.13	1064353	395.18	4062	552026	51.86
RUSTOMJEE	EQ	05-Nov-2024	724.75	723.00	724.90	706.65	710.00	711.90	716.08	9673	69.27	1280	4491	46.43
RVHL	EQ	05-Nov-2024	52.68	52.00	52.76	50.95	51.26	51.66	51.67	23336	12.06	809	12744	54.61
RVNL	EQ	05-Nov-2024	446.20	452.05	457.00	441.35	451.00	450.90	448.82	7278500	32667.35	134529	1312622	18.03
S&SPOWER	BE	05-Nov-2024	390.00	402.00	402.00	371.80	394.50	387.60	386.37	1089	4.21	47	-	-
SAAKSHI	SM	05-Nov-2024	218.00	217.50	221.00	217.50	221.00	221.00	219.24	6600	14.47	11	6000	90.91
SABAR	SM	05-Nov-2024	16.55	16.70	16.90	16.50	16.55	16.55	16.67	55000	9.17	10	40000	72.73
SABEVENTS	BE	05-Nov-2024	15.08	15.08	15.08	15.05	15.05	15.05	15.06	3982	0.60	25	-	-
SABTNL	BE	05-Nov-2024	1380.65	1408.25	1408.25	1408.25	1408.25	1408.25	1408.25	492	6.93	39	-	-
SADBHAV	EQ	05-Nov-2024	29.37	29.50	30.83	29.13	30.83	30.83	30.56	834133	254.90	867	762520	91.41
SADBHIN	EQ	05-Nov-2024	6.69	6.69	6.86	6.62	6.70	6.70	6.72	127076	8.54	418	90235	71.01
SADHAV	SM	05-Nov-2024	160.95	165.00	171.50	157.25	165.70	168.00	167.42	73200	122.55	106	37200	50.82
SADHNANIQ	EQ	05-Nov-2024	49.71	49.10	50.14	48.86	49.60	49.45	49.38	116916	57.73	1867	61446	52.56
SAFARI	EQ	05-Nov-2024	2215.75	2185.25	2240.00	2181.55	2238.00	2225.55	2212.07	30796	681.23	8804	14413	46.80
SAGARDEEP	EQ	05-Nov-2024	26.52	27.00	27.00	26.56	26.60	26.68	26.67	1285	0.34	63	817	63.58
SAGCEM	EQ	05-Nov-2024	225.71	225.74	226.99	219.85	226.00	224.24	223.13	41979	93.67	1431	22683	54.03
SAH	EQ	05-Nov-2024	109.19	108.10	108.73	104.23	104.23	105.92	107.72	68028	73.28	1237	31794	46.74
SAHAJ	SM	05-Nov-2024	14.75	14.75	14.75	14.60	14.60	14.60	14.68	8000	1.17	2	8000	100.00
SAHAJSOLAR	ST	05-Nov-2024	514.05	506.80	539.75	504.00	539.75	539.75	529.64	45400	240.46	190	44800	98.68
SAHANA	SM	05-Nov-2024	1320.45	1300.00	1335.45	1263.50	1300.00	1306.05	1299.40	43375	563.62	271	34125	78.67
SAHASRA	SM	05-Nov-2024	768.40	770.00	839.80	752.00	821.95	818.55	806.37	295200	2380.41	641	165200	55.96
SAHYADRI	EQ	05-Nov-2024	344.60	347.25	349.40	339.15	343.30	344.65	344.67	3907	13.47	368	2571	65.80
SAIFL	SM	05-Nov-2024	96.90	94.00	98.90	94.00	97.50	97.00	97.30	15200	14.79	19	10400	68.42
SAIL	EQ	05-Nov-2024	113.90	113.75	118.79	113.75	118.53	118.53	116.96	25938942	30337.31	99721	5416584	20.88
SAJHOTELS	SM	05-Nov-2024	49.50	49.00	49.20	47.50	49.20	49.20	48.12	36000	17.32	16	32000	88.89
SAKAR	EQ	05-Nov-2024	309.00	309.00	323.90	306.50	322.75	322.80	314.64	44680	140.58	1171	38503	86.18
SAKHTISUG	EQ	05-Nov-2024	34.66	34.81	35.40	34.48	34.98	34.93	34.95	286803	100.25	2081	99279	34.62
SAKSOFT	EQ	05-Nov-2024	229.61	228.01	232.00	224.03	226.80	225.70	227.29	189073	429.75	5765	90909	48.08
SAKUMA	BE	05-Nov-2024	4.31	4.40	4.40	4.15	4.32	4.31	4.27	1982780	84.72	3504	-	-
SALASAR	EQ	05-Nov-2024	17.36	17.36	17.75	17.29	17.71	17.60	17.58	3988491	701.14	8751	1104135	27.68
SALONA	EQ	05-Nov-2024	319.20	322.00	328.90	307.20	310.00	311.10	320.84	5520	17.71	327	3264	59.13
SALSTEEL	EQ	05-Nov-2024	26.30	26.94	26.94	25.66	25.89	25.91	26.15	115926	30.31	1046	77535	66.88
SALZERELEC	EQ	05-Nov-2024	1052.05	1050.90	1085.00	1045.00	1048.00	1056.00	1066.14	51452	548.55	6104	20151	39.16
SAMBHAAV	EQ	05-Nov-2024	5.68	5.80	5.90	5.50	5.62	5.61	5.70	305461	17.40	1349	127721	41.81
SAMHI	EQ	05-Nov-2024	182.92	182.10	186.76	180.52	182.65	182.26	182.96	560822	1026.11	18220	267558	47.71
SAMMAANCAP	EQ	05-Nov-2024	142.00	141.10	143.95	141.00	143.40	143.48	142.54	2511442	3579.92	22078	997980	39.74
SAMPANN	EQ	05-Nov-2024	30.70	31.50	32.23	29.74	32.23	32.23	31.31	56764	17.77	317	41262	72.69
SANCO	BZ	05-Nov-2024	3.95	4.13	4.13	3.95	4.09	4.09	4.06	6497	0.26	36	-	-
SANDESH	EQ	05-Nov-2024	1647.60	1668.40	1670.00	1644.30	1646.80	1656.95	1657.17	1093	18.11	214	592	54.16
SANDHAR	EQ	05-Nov-2024	491.20	493.95	510.00	493.95	497.40	496.50	499.87	79949	399.64	4758	34441	43.08
SANDUMA	EQ	05-Nov-2024	442.60	454.80	460.00	443.00	451.00	448.80	449.86	115199	518.23	4535	53844	46.74
SANGAMIND	EQ	05-Nov-2024	381.05	384.90	399.00	380.90	388.95	387.25	389.27	31311	121.88	1457	15869	50.68
SANGANI	ST	05-Nov-2024	78.00	79.00	79.00	78.85	78.85	78.85	78.93	6000	4.74	2	6000	100.00
SANGHIIND	EQ	05-Nov-2024	88.01	88.00	89.70	87.16	89.70	89.06	88.82	602147	534.83	5058	364159	60.48
SANGHVIMOV	EQ	05-Nov-2024	407.80	402.00	413.60	398.90	405.00	407.05	405.05	289709	1173.47	16118	117930	40.71
SANGINITA	EQ	05-Nov-2024	16.23	16.55	16.55	15.85	16.09	15.99	16.06	65339	10.50	468	32766	50.15
SANOFI	EQ	05-Nov-2024	6659.40	6600.00	6695.45	6550.00	6621.00	6606.95	6607.72	8103	535.42	2021	2579	31.83
SANOFICONR	EQ	05-Nov-2024	4873.45	4911.50	4969.90	4842.00	4870.10	4899.80	4874.60	3497	170.46	1263	2145	61.34
SANSERA	EQ	05-Nov-2024	1540.05	1535.00	1577.80	1520.65	1554.90	1543.35	1544.81	74887	1156.86	14144	39014	52.10
SANSTAR	EQ	05-Nov-2024	119.22	119.03	120.28	117.96	119.41	119.41	119.12	579917	690.81	8541	293749	50.65
SANWARIA	BZ	05-Nov-2024	0.50	0.51	0.51	0.50	0.51	0.51	0.51	452439	2.31	128	-	-
SAPPHIRE	EQ	05-Nov-2024	312.90	312.90	334.35	310.55	321.95	321.25	324.36	894930	2902.82	49405	320949	35.86
SARDAEN	EQ	05-Nov-2024	432.70	430.00	447.65	428.60	447.00	445.25	441.72	370147	1635.00	18300	132409	35.77
SAREGAMA	EQ	05-Nov-2024	536.30	535.90	543.30	506.45	509.50	512.50	520.51	1738357	9048.25	65909	382334	21.99
SARLAPOLY	BE	05-Nov-2024	93.53	93.84	94.00	90.25	93.02	93.14	92.67	151668	140.55	664	-	-
SARTELE	SM	05-Nov-2024	365.15	365.20	375.00	358.55	359.80	361.35	368.76	508000	1873.29	700	224000	44.09
SARVESHWAR	EQ	05-Nov-2024	9.83	9.76	9.87	9.67	9.79	9.76	9.77	2151066	210.23	6779	1189597	55.30
SASKEN	EQ	05-Nov-2024	1740.95	1751.00	1825.00	1740.00	1794.00	1789.85	1786.37	53800	961.07	5304	22903	42.57
SASTASUNDR	EQ	05-Nov-2024	325.30	323.10	355.00	321.00	345.00	344.10	339.80	143625	488.04	5744	79368	55.26
SATECH	ST	05-Nov-2024	137.20	135.00	143.50	131.30	141.00	141.35	138.52	213000	295.05	177	199000	93.43
SATIA	EQ	05-Nov-2024	110.26	110.25	113.33	108.80	112.35	112.48	111.58	287318	320.60	3785	137090	47.71
SATIN	EQ	05-Nov-2024	160.56	160.56	163.05	159.39	162.48	162.02	161.47	188220	303.92	7546	87890	46.70
SATINDLTD	EQ	05-Nov-2024	121.01	121.45	123.90	120.62	122.00	122.80	122.34	253222	309.80	3654	111557	44.06
SATIPOLY	SM	05-Nov-2024	226.60	225.00	229.20	223.55	225.10	225.10	225.88	4000	9.04	8	3500	87.50
SAURASHCEM	EQ	05-Nov-2024	119.27	119.50	120.30	117.63	119.20	119.22	119.15	59602	71.01	1654	25701	43.12
SBC	EQ	05-Nov-2024	28.00	27.75	29.00	27.75	28.40	28.43	28.41	2257193	641.16	5376	696816	30.87
SBCL	EQ	05-Nov-2024	636.60	636.60	647.75	631.55	642.90	643.75	639.72	70828	453.10	5164	33174	46.84
SBFC	EQ	05-Nov-2024	84.90	83.69	85.74	82.00	84.99	85.08	84.09	2634382	2215.37	23054	1386415	52.63
SBGLP	EQ	05-Nov-2024	112.70	113.49	115.00	111.00	114.50	113.98	113.05	473613	535.40	4878	169929	35.88
SBICARD	EQ	05-Nov-2024	688.45	687.40	697.50	680.00	696.95	694.95	689.62	1286559	8872.32	69893	447719	34.80
SBIETFCON	EQ	05-Nov-2024	116.88	116.88	118.50	115.80	116.95	117.07	116.70	11687	13.64	406	9431	80.70
SBIETFIT	EQ	05-Nov-2024	434.09	447.10	447.10	431.60	434.60	433.67	433.58	3925	17.02	220	2470	62.93
SBIETFPB	EQ	05-Nov-2024	254.27	254.26	258.95	251.85	258.80	258.53	254.41	10544	26.82	195	7260	68.85
SBIETFQLTY	EQ	05-Nov-2024	226.46	227.99	228.36	222.33	225.89	226.68	226.14	9207	20.82	183	6222	67.58
SBILIFE	EQ	05-Nov-2024	1608.80	1606.80	1642.00	1598.65	1624.85	1633.20	1621.03	978590	15863.24	65185	389967	39.85
SBIN	EQ	05-Nov-2024	829.85	829.85	851.40	826.25	847.85	849.20	840.67	26254561	220714.34	425258	12439000	47.38
SBINEQWETF	EQ	05-Nov-2024	30.44	30.45	30.85	30.34	30.64	30.77	30.56	42176	12.89	261	34282	81.28
SBISILVER	EQ	05-Nov-2024	94.29	93.96	93.96	93.10	93.89	93.71	93.35	108672	101.45	944	81684	75.17
SCHAEFFLER	EQ	05-Nov-2024	3461.50	3459.95	3488.10	3385.00	3445.00	3442.95	3425.66	173631	5948.01	17741	143048	82.39
SCHAND	EQ	05-Nov-2024	211.65	210.28	213.90	209.00	212.00	212.41	212.04	35973	76.28	1812	19012	52.85
SCHNEIDER	EQ	05-Nov-2024	757.55	759.35	787.95	755.40	777.05	776.55	773.72	180724	1398.30	20741	72034	39.86
SCI	EQ	05-Nov-2024	213.28	213.85	216.85	211.10	215.00	215.59	214.19	1566933	3356.22	34470	514063	32.81
SCILAL	EQ	05-Nov-2024	66.50	66.10	66.90	64.86	66.25	66.04	65.85	861566	567.32	5715	331242	38.45
SCML	SM	05-Nov-2024	117.00	115.30	119.95	115.30	119.95	117.00	116.18	6000	6.97	5	5000	83.33
SCPL	BE	05-Nov-2024	350.40	352.00	355.00	342.00	348.00	348.75	349.88	6059	21.20	134	-	-
SDBL	EQ	05-Nov-2024	101.32	101.30	105.99	101.22	105.80	105.65	103.90	990064	1028.69	14326	510600	51.57
SDL26BEES	EQ	05-Nov-2024	125.12	124.82	125.55	124.82	125.55	125.53	125.37	8983	11.26	43	4003	44.56
SDREAMS	SM	05-Nov-2024	139.00	138.05	143.00	136.00	138.00	139.40	139.81	46000	64.31	39	33000	71.74
SEAMECLTD	EQ	05-Nov-2024	1321.15	1321.15	1357.00	1315.10	1330.00	1327.20	1334.57	11267	150.37	1691	7250	64.35
SECMARK	EQ	05-Nov-2024	109.86	109.93	110.94	107.96	109.78	109.70	108.79	1100	1.20	68	883	80.27
SECURCRED	BZ	05-Nov-2024	3.87	3.88	4.03	3.67	3.85	3.89	3.86	219764	8.48	319	-	-
SECURKLOUD	EQ	05-Nov-2024	38.18	37.10	38.09	36.30	37.65	37.43	37.11	22730	8.43	794	7021	30.89
SEJALLTD	BE	05-Nov-2024	678.35	665.00	665.00	664.80	664.80	664.80	664.93	3077	20.46	45	-	-
SEL	ST	05-Nov-2024	526.00	515.50	518.15	515.50	518.15	518.15	515.98	2200	11.35	11	2200	100.00
SELAN	EQ	05-Nov-2024	946.35	952.85	968.65	902.50	909.15	912.00	937.54	84842	795.43	4487	49050	57.81
SELMC	BE	05-Nov-2024	44.98	46.39	46.39	44.57	45.00	44.80	45.08	8111	3.66	137	-	-
SEMAC	BE	05-Nov-2024	413.90	413.90	417.00	405.00	411.05	412.70	412.71	435	1.80	29	-	-
SENCO	EQ	05-Nov-2024	1188.80	1172.50	1195.20	1145.35	1158.00	1155.55	1164.35	409739	4770.79	36051	147004	35.88
SENSEXADD	EQ	05-Nov-2024	80.05	79.84	82.00	79.30	82.00	81.59	79.54	767	0.61	45	479	62.45
SENSEXETF	EQ	05-Nov-2024	79.86	79.72	81.70	78.00	80.53	80.42	79.69	55900	44.55	506	10592	18.95
SENSEXIETF	EQ	05-Nov-2024	890.08	889.15	896.00	884.50	893.77	894.95	888.03	4783	42.47	428	2751	57.52
SEPC	EQ	05-Nov-2024	26.15	26.35	26.80	25.91	26.65	26.66	26.37	8481266	2236.90	14009	2944347	34.72
SEQUENT	BE	05-Nov-2024	201.02	211.00	211.07	207.00	211.07	211.07	210.79	536043	1129.92	5077	-	-
SERVICE	SM	05-Nov-2024	84.40	83.00	83.00	83.00	83.00	83.00	83.00	2000	1.66	1	2000	100.00
SERVOTECH	EQ	05-Nov-2024	186.29	184.25	188.40	184.25	186.50	186.35	186.43	656563	1224.02	9792	296958	45.23
SESHAPAPER	EQ	05-Nov-2024	304.70	297.00	306.00	297.00	300.85	298.10	300.34	22079	66.31	1438	12660	57.34
SETCO	EQ	05-Nov-2024	10.06	10.40	10.56	9.65	10.56	10.56	10.30	74744	7.70	450	59303	79.34
SETF10GILT	EQ	05-Nov-2024	239.49	238.76	239.94	238.76	239.82	239.60	239.51	19596	46.93	40	19489	99.45
SETFGOLD	EQ	05-Nov-2024	68.02	68.14	68.14	67.51	67.95	68.00	67.90	3296739	2238.53	3831	2202292	66.80
SETFNIF50	EQ	05-Nov-2024	254.23	254.57	256.00	252.15	255.70	255.80	253.54	759086	1924.58	5657	620068	81.69
SETFNIFBK	EQ	05-Nov-2024	521.16	520.97	531.16	513.96	527.96	530.40	525.50	53399	280.61	1019	32089	60.09
SETFNN50	EQ	05-Nov-2024	734.12	749.95	749.95	724.05	735.98	736.17	730.16	50242	366.85	3326	32462	64.61
SETUINFRA	BZ	05-Nov-2024	0.93	0.92	0.97	0.92	0.95	0.95	0.95	61889	0.59	86	-	-
SFL	EQ	05-Nov-2024	848.30	848.30	866.85	846.00	848.50	849.35	851.91	95032	809.59	7243	62426	65.69
SGBAPR28I	GB	05-Nov-2024	8424.00	8355.00	8526.50	8355.00	8510.00	8511.36	8450.26	196	16.56	49	163	83.16
SGBAUG27	GB	05-Nov-2024	8490.00	8355.00	8590.00	8355.00	8590.00	8590.00	8526.51	31	2.64	10	29	93.55
SGBAUG28V	GB	05-Nov-2024	8316.97	8317.00	8330.00	8302.51	8320.00	8319.13	8317.30	381	31.69	106	317	83.20
SGBAUG29V	GB	05-Nov-2024	8435.33	8305.00	8580.00	8305.00	8402.00	8402.00	8417.79	153	12.88	68	103	67.32
SGBAUG30	GB	05-Nov-2024	8635.71	8694.00	8737.00	8602.00	8602.00	8604.00	8659.14	143	12.38	46	112	78.32
SGBD29VIII	GB	05-Nov-2024	8445.00	8420.00	8450.00	8300.00	8330.10	8303.72	8322.73	441	36.70	71	360	81.63
SGBDC27VII	GB	05-Nov-2024	8425.00	8400.00	8470.00	8400.00	8470.00	8470.00	8445.65	23	1.94	4	23	100.00
SGBDE30III	GB	05-Nov-2024	8568.27	8500.00	8800.00	8354.07	8563.00	8523.09	8572.30	304	26.06	75	111	36.51
SGBDE31III	GB	05-Nov-2024	8579.77	8579.77	8599.95	8522.00	8540.00	8539.70	8561.71	2035	174.23	267	1368	67.22
SGBDEC2512	GB	05-Nov-2024	8210.00	8210.00	8210.00	8210.00	8210.00	8210.00	8210.00	15	1.23	6	15	100.00
SGBFEB27	GB	05-Nov-2024	8287.99	8320.00	8344.00	8320.00	8325.00	8324.81	8324.81	27	2.25	4	27	100.00
SGBFEB29XI	GB	05-Nov-2024	8340.00	8320.00	8385.00	8319.99	8385.00	8370.66	8329.32	102	8.50	18	98	96.08
SGBFEB32IV	GB	05-Nov-2024	8692.31	8700.00	8749.00	8630.00	8660.00	8657.39	8671.67	908	78.74	174	682	75.11
SGBJAN27	GB	05-Nov-2024	8298.99	8298.99	8298.99	8298.99	8298.99	8298.99	8298.99	2	0.17	1	2	100.00
SGBJAN29IX	GB	05-Nov-2024	8329.76	8310.00	8339.00	8300.01	8300.01	8303.40	8312.74	364	30.26	33	325	89.29
SGBJAN29X	GB	05-Nov-2024	8302.03	8305.00	8324.99	8305.00	8310.00	8310.00	8306.40	50	4.15	7	49	98.00
SGBJAN30IX	GB	05-Nov-2024	8400.00	8524.00	8524.00	8350.01	8400.00	8400.00	8399.70	60	5.04	18	41	68.33
SGBJU29III	GB	05-Nov-2024	8321.74	8339.90	8340.00	8303.00	8325.00	8325.00	8313.64	69	5.74	21	46	66.67
SGBJUL25	GB	05-Nov-2024	8150.00	8150.00	8280.00	8150.00	8280.00	8279.91	8258.27	30	2.48	6	30	100.00
SGBJUL27	GB	05-Nov-2024	8300.00	8300.00	8300.00	8300.00	8300.00	8300.00	8300.00	1	0.08	1	1	100.00
SGBJUL28IV	GB	05-Nov-2024	8317.52	8281.05	8338.00	8266.00	8285.00	8285.00	8293.70	379	31.43	33	272	71.77
SGBJUL29IV	GB	05-Nov-2024	8350.00	8310.00	8310.00	8281.00	8282.10	8285.48	8291.91	34	2.82	15	34	100.00
SGBJUN28	GB	05-Nov-2024	8302.00	8275.01	8318.99	8275.01	8300.00	8300.00	8299.50	114	9.46	19	102	89.47
SGBJUN29II	GB	05-Nov-2024	8319.84	8319.84	8354.00	8303.00	8339.50	8315.46	8319.08	71	5.91	18	63	88.73
SGBJUN30	GB	05-Nov-2024	8405.00	8492.00	8492.00	8340.00	8380.00	8380.00	8366.44	278	23.26	35	248	89.21
SGBJUN31I	GB	05-Nov-2024	8524.60	8524.60	8624.60	8467.01	8495.00	8494.90	8502.27	951	80.86	199	776	81.60
SGBMAR25	GB	05-Nov-2024	8140.20	8125.00	8275.00	8125.00	8274.97	8207.03	8189.50	56	4.59	18	45	80.36
SGBMAR28X	GB	05-Nov-2024	8399.00	8399.00	8399.00	8399.00	8399.00	8399.00	8399.00	3	0.25	1	3	100.00
SGBMAR30X	GB	05-Nov-2024	8364.90	8251.00	8500.00	8200.00	8350.00	8350.02	8338.50	1142	95.23	78	647	56.65
SGBMAR31IV	GB	05-Nov-2024	8446.48	8446.48	8446.48	8413.31	8446.48	8446.48	8437.63	115	9.70	27	93	80.87
SGBMAY25	GB	05-Nov-2024	8173.51	8196.00	8284.00	8160.00	8284.00	8251.85	8223.00	51	4.19	18	51	100.00
SGBMAY26	GB	05-Nov-2024	8290.00	8294.99	8294.99	8100.11	8112.00	8165.00	8156.49	42	3.43	12	29	69.05
SGBMAY28	GB	05-Nov-2024	8330.90	8315.00	8345.00	8315.00	8325.00	8325.00	8324.40	104	8.66	19	103	99.04
SGBMAY29I	GB	05-Nov-2024	8322.83	8350.00	8350.00	8280.00	8308.05	8326.85	8325.99	165	13.74	38	125	75.76
SGBMR29XII	GB	05-Nov-2024	8455.49	8390.00	8390.00	8302.00	8328.99	8314.06	8323.15	86	7.16	23	68	79.07
SGBN28VIII	GB	05-Nov-2024	8385.16	8385.16	8400.00	8308.00	8355.00	8355.00	8354.18	65	5.43	16	49	75.38
SGBNOV24	GB	05-Nov-2024	7919.02	7922.03	7967.99	7922.03	7945.00	7947.34	7948.00	34	2.70	17	30	88.24
SGBNOV258	GB	05-Nov-2024	8100.00	8200.00	8236.00	8200.00	8235.00	8235.50	8221.20	5	0.41	4	4	80.00
SGBNV29VII	GB	05-Nov-2024	8304.28	8300.00	8300.00	8295.00	8298.00	8298.00	8298.79	113	9.38	44	112	99.12
SGBOC28VII	GB	05-Nov-2024	8303.83	8302.00	8307.88	8271.05	8280.06	8278.43	8280.21	1057	87.52	69	691	65.37
SGBOCT25	GB	05-Nov-2024	8155.00	8300.00	8300.00	8280.00	8280.00	8280.00	8281.82	11	0.91	2	11	100.00
SGBOCT25IV	GB	05-Nov-2024	8305.00	8275.00	8550.00	8100.00	8500.00	8512.50	8402.58	12	1.01	7	12	100.00
SGBOCT25V	GB	05-Nov-2024	8398.90	8398.90	8398.90	8398.90	8398.90	8398.90	8398.90	6	0.50	2	6	100.00
SGBOCT26	GB	05-Nov-2024	8289.00	8289.00	8289.00	8289.00	8289.00	8289.00	8289.00	4	0.33	2	4	100.00
SGBOCT27	GB	05-Nov-2024	8249.00	8200.00	8205.00	8200.00	8202.01	8203.83	8201.56	15	1.23	9	9	60.00
SGBOCT27VI	GB	05-Nov-2024	8272.78	8273.00	8300.00	8273.00	8300.00	8300.00	8277.29	63	5.21	10	63	100.00
SGBSEP27	GB	05-Nov-2024	8300.00	8200.00	8299.99	8200.00	8280.00	8274.21	8237.48	154	12.69	19	93	60.39
SGBSEP28VI	GB	05-Nov-2024	8328.14	8328.14	8400.00	8245.00	8288.00	8289.60	8316.39	226	18.80	48	180	79.65
SGBSEP29VI	GB	05-Nov-2024	8300.39	8300.39	8351.00	8250.01	8288.00	8288.00	8300.62	1018	84.50	119	821	80.65
SGBSEP31II	GB	05-Nov-2024	8519.85	8500.10	8579.84	8490.00	8510.00	8492.06	8502.19	1503	127.79	239	1264	84.10
SGIL	EQ	05-Nov-2024	390.90	390.10	399.00	381.40	395.00	395.10	392.33	34647	135.93	2026	25243	72.86
SGL	BE	05-Nov-2024	16.00	16.20	16.69	15.80	15.82	15.99	16.02	17413	2.79	81	-	-
SHAH	BE	05-Nov-2024	5.04	4.93	4.93	4.93	4.93	4.93	4.93	166356	8.20	337	-	-
SHAHALLOYS	BE	05-Nov-2024	72.61	70.05	74.40	70.05	72.25	72.15	73.02	5664	4.14	65	-	-
SHAILY	EQ	05-Nov-2024	979.00	971.10	1050.00	969.95	1042.50	1045.15	1017.03	183873	1870.04	10422	117205	63.74
SHAKTIPUMP	BE	05-Nov-2024	4448.50	4450.00	4479.95	4405.00	4420.00	4442.60	4449.86	36868	1640.57	5062	-	-
SHALBY	EQ	05-Nov-2024	226.38	227.50	233.80	224.05	230.80	231.43	229.73	186821	429.19	5571	105337	56.38
SHALPAINTS	EQ	05-Nov-2024	114.63	114.55	117.55	111.39	116.21	116.20	113.90	59082	67.30	1521	29310	49.61
SHANKARA	EQ	05-Nov-2024	477.10	470.00	545.00	468.90	530.80	537.45	521.05	540958	2818.69	17934	219351	40.55
SHANTHALA	SM	05-Nov-2024	55.50	55.95	55.95	55.95	55.95	55.95	55.95	1200	0.67	1	1200	100.00
SHANTI	EQ	05-Nov-2024	15.80	16.36	16.36	14.65	15.78	15.58	15.53	8503	1.32	133	4666	54.87
SHANTIGEAR	EQ	05-Nov-2024	554.35	557.15	563.55	553.55	559.00	558.25	558.53	10234	57.16	1512	5055	49.39
SHARDACROP	EQ	05-Nov-2024	762.45	774.70	822.90	768.25	806.00	811.40	801.57	1661576	13318.71	62458	392059	23.60
SHARDAMOTR	EQ	05-Nov-2024	2181.65	2151.00	2182.55	2141.10	2163.30	2168.50	2160.40	8285	178.99	2447	3829	46.22
SHAREINDIA	EQ	05-Nov-2024	289.70	288.00	292.05	285.60	288.50	288.15	288.64	229825	663.37	7493	107953	46.97
SHARIABEES	EQ	05-Nov-2024	544.66	546.35	559.44	542.18	559.44	546.77	545.19	7156	39.01	448	4201	58.71
SHEETAL	SM	05-Nov-2024	61.80	62.00	62.60	61.60	62.50	62.45	62.27	24000	14.95	8	20000	83.33
SHEKHAWATI	BE	05-Nov-2024	39.66	39.11	40.45	39.11	40.45	40.45	40.15	4920	1.98	66	-	-
SHEMAROO	EQ	05-Nov-2024	159.64	160.60	164.00	160.10	162.40	162.29	162.10	24994	40.51	1411	15031	60.14
SHERA	SM	05-Nov-2024	214.80	212.10	224.00	212.10	220.00	218.20	219.34	221000	484.73	205	112000	50.68
SHIGAN	SM	05-Nov-2024	114.75	116.00	120.95	115.50	120.80	118.65	117.65	13500	15.88	9	10500	77.78
SHILPAMED	EQ	05-Nov-2024	819.20	815.50	844.40	810.00	836.95	833.55	832.02	77588	645.55	8005	28420	36.63
SHIVALIK	EQ	05-Nov-2024	570.30	563.40	569.95	556.00	558.90	559.45	559.56	17593	98.44	1215	12459	70.82
SHIVAMAUTO	BE	05-Nov-2024	39.16	39.40	39.40	38.00	38.98	38.65	38.57	26131	10.08	217	-	-
SHIVAMILLS	EQ	05-Nov-2024	93.46	93.31	95.90	90.86	94.00	94.41	94.49	12392	11.71	401	7120	57.46
SHIVATEX	EQ	05-Nov-2024	238.06	243.00	243.00	229.24	233.48	231.67	232.64	8442	19.64	570	4863	57.60
SHK	EQ	05-Nov-2024	293.65	289.30	307.50	289.30	303.65	305.65	300.91	431694	1299.00	15261	184026	42.63
SHOPERSTOP	EQ	05-Nov-2024	658.50	665.10	682.00	654.20	660.00	659.95	665.57	61760	411.06	5569	16243	26.30
SHRADHA	BE	05-Nov-2024	164.21	160.93	168.00	158.00	168.00	165.13	162.84	8779	14.30	87	-	-
SHREDIGCEM	EQ	05-Nov-2024	89.34	90.20	90.68	89.10	90.50	90.24	89.79	148415	133.27	2948	71934	48.47
SHREECEM	EQ	05-Nov-2024	24865.30	24870.00	25000.00	24601.00	24690.00	24695.90	24744.54	8774	2171.09	4546	3259	37.14
SHREEKARNI	SM	05-Nov-2024	672.50	660.00	664.00	638.90	655.00	654.55	647.14	11700	75.72	62	9450	80.77
SHREEOSFM	SM	05-Nov-2024	160.00	163.75	165.60	154.60	157.85	156.70	160.57	17000	27.30	17	10000	58.82
SHREEPUSHK	BE	05-Nov-2024	260.10	260.10	268.00	256.00	262.50	261.30	262.38	15235	39.97	649	-	-
SHREERAMA	EQ	05-Nov-2024	39.26	40.04	44.90	40.04	43.25	43.25	43.09	4569392	1969.01	22024	1047541	22.93
SHRENIK	BE	05-Nov-2024	0.77	0.80	0.80	0.79	0.80	0.80	0.80	2244273	17.94	1795	-	-
SHREYANIND	EQ	05-Nov-2024	247.48	252.29	252.29	241.89	245.00	248.29	245.74	6407	15.74	547	3288	51.32
SHRIPISTON	EQ	05-Nov-2024	2079.75	2079.75	2108.95	2034.00	2043.50	2045.25	2054.04	47130	968.07	8264	24725	52.46
SHRIRAMFIN	EQ	05-Nov-2024	3147.90	3157.60	3176.00	3055.00	3149.70	3162.30	3128.17	1521235	47586.83	136506	675645	44.41
SHRIRAMPPS	EQ	05-Nov-2024	105.01	105.50	108.99	104.73	108.86	108.49	107.34	921257	988.86	10783	291703	31.66
SHRITECH	SM	05-Nov-2024	64.00	64.00	65.00	63.00	63.00	63.00	64.00	10000	6.40	5	8000	80.00
SHUBHSHREE	ST	05-Nov-2024	274.00	266.00	273.00	265.00	272.00	272.00	270.20	12000	32.42	8	12000	100.00
SHYAMCENT	EQ	05-Nov-2024	16.52	16.31	16.84	16.31	16.65	16.63	16.65	211042	35.14	1433	85968	40.74
SHYAMMETL	EQ	05-Nov-2024	839.55	835.05	875.00	835.05	870.00	871.60	854.64	709231	6061.38	39249	386825	54.54
SHYAMTEL	BE	05-Nov-2024	24.42	25.64	25.64	25.64	25.64	25.64	25.64	7710	1.98	32	-	-
SICALLOG	BE	05-Nov-2024	149.77	143.00	156.93	143.00	154.80	154.46	152.78	12451	19.02	87	-	-
SIDDHIKA	SM	05-Nov-2024	130.00	135.90	135.90	135.90	135.90	135.90	135.90	1000	1.36	1	1000	100.00
SIEMENS	EQ	05-Nov-2024	6954.00	6950.05	6998.00	6820.25	6944.30	6957.65	6915.26	262955	18184.02	37736	129563	49.27
SIGACHI	EQ	05-Nov-2024	49.99	50.20	52.78	49.51	50.28	50.17	51.02	2781345	1419.02	16423	1036860	37.28
SIGIND	EQ	05-Nov-2024	70.02	69.50	71.80	69.50	71.80	71.37	70.82	18541	13.13	1088	6976	37.62
SIGMA	EQ	05-Nov-2024	346.75	353.70	355.00	345.10	346.75	349.30	351.27	4545	15.97	521	2828	62.22
SIGNATURE	EQ	05-Nov-2024	1355.25	1343.00	1367.95	1330.00	1358.00	1360.80	1342.50	370428	4972.98	24169	81271	21.94
SIGNORIA	SM	05-Nov-2024	146.00	147.15	148.15	145.90	148.15	148.15	147.23	6000	8.83	6	6000	100.00
SIGNPOST	EQ	05-Nov-2024	230.03	231.25	234.11	226.82	234.11	232.61	229.85	20259	46.57	923	12419	61.30
SIKKO	EQ	05-Nov-2024	97.98	97.00	99.00	96.50	98.85	98.28	97.68	43901	42.88	553	15470	35.24
SIL	EQ	05-Nov-2024	27.96	28.75	28.79	27.27	27.43	27.65	27.81	78293	21.77	891	58900	75.23
SILGO	EQ	05-Nov-2024	42.61	43.19	46.50	43.03	45.30	45.06	45.20	295036	133.37	4394	101784	34.50
SILINV	BE	05-Nov-2024	646.55	659.50	659.50	631.05	640.00	638.60	637.85	14344	91.49	305	-	-
SILKFLEX	ST	05-Nov-2024	76.90	76.90	80.70	76.90	80.70	80.70	80.37	24000	19.29	8	24000	100.00
SILLYMONKS	EQ	05-Nov-2024	22.42	22.38	23.54	22.38	23.54	23.49	23.34	16040	3.74	49	15344	95.66
SILVER	EQ	05-Nov-2024	95.94	95.64	95.64	94.85	95.40	95.31	95.16	158749	151.07	1242	132617	83.54
SILVER1	EQ	05-Nov-2024	93.21	93.00	93.00	92.16	92.90	92.94	92.85	112973	104.89	427	105489	93.38
SILVERADD	EQ	05-Nov-2024	92.56	92.49	92.49	91.51	92.20	92.08	91.97	77113	70.92	203	75119	97.41
SILVERBEES	EQ	05-Nov-2024	92.25	91.57	91.82	91.20	91.71	91.71	91.47	6980485	6385.06	21222	5227521	74.89
SILVERETF	EQ	05-Nov-2024	93.34	93.34	93.34	92.21	92.77	92.80	92.50	211962	196.06	1391	142113	67.05
SILVERIETF	EQ	05-Nov-2024	95.96	96.50	96.50	94.73	95.40	95.44	95.31	1837734	1751.47	3567	1690635	92.00
SILVERTUC	EQ	05-Nov-2024	716.95	724.10	724.10	706.40	710.00	709.55	712.80	28677	204.41	611	11833	41.26
SILVRETF	EQ	05-Nov-2024	93.72	93.48	93.48	92.14	93.30	93.02	92.88	18940	17.59	195	12442	65.69
SIMBHALS	BE	05-Nov-2024	22.67	22.67	23.38	22.35	23.22	23.08	22.91	17241	3.95	80	-	-
SIMPLEXINF	BE	05-Nov-2024	283.20	277.10	296.90	275.10	288.00	284.90	288.62	38465	111.02	471	-	-
SINCLAIR	EQ	05-Nov-2024	94.18	94.01	96.48	93.68	96.18	96.24	95.67	16953	16.22	1453	11338	66.88
SINDHUTRAD	EQ	05-Nov-2024	22.35	22.00	22.84	22.00	22.58	22.45	22.51	550443	123.93	1758	257890	46.85
SINTERCOM	EQ	05-Nov-2024	154.17	159.75	159.75	153.10	153.80	153.82	154.65	5114	7.91	92	3657	71.51
SIRCA	EQ	05-Nov-2024	356.85	356.00	369.50	349.35	369.00	367.05	363.75	650733	2367.07	8722	308957	47.48
SIS	EQ	05-Nov-2024	395.70	395.70	400.00	385.65	394.00	395.55	393.74	20137	79.29	1713	10764	53.45
SITINET	BE	05-Nov-2024	0.89	0.90	0.90	0.89	0.90	0.90	0.90	708970	6.38	945	-	-
SIYSIL	EQ	05-Nov-2024	616.40	613.00	656.00	605.00	655.60	648.55	628.87	1064420	6693.84	30160	294015	27.62
SJLOGISTIC	ST	05-Nov-2024	608.00	607.95	626.00	585.00	615.00	617.10	606.78	30500	185.07	111	29500	96.72
SJS	EQ	05-Nov-2024	1230.90	1223.10	1242.60	1205.25	1212.20	1214.10	1226.59	292518	3587.98	21312	199557	68.22
SJVN	EQ	05-Nov-2024	111.41	110.15	116.85	109.15	112.93	113.56	112.88	11375103	12840.27	84467	2288867	20.12
SKFINDIA	EQ	05-Nov-2024	5158.95	5148.50	5173.80	5024.00	5053.00	5049.85	5067.68	27778	1407.70	6297	17555	63.20
SKIPPER	EQ	05-Nov-2024	535.10	535.00	545.45	530.45	541.95	541.40	539.89	518225	2797.83	22703	163046	31.46
SKMEGGPROD	EQ	05-Nov-2024	239.42	239.15	244.59	237.24	240.74	241.12	241.68	26926	65.07	1508	15628	58.04
SKP	SM	05-Nov-2024	211.05	213.65	215.00	211.50	215.00	215.00	213.80	5500	11.76	10	5500	100.00
SKYGOLD	BE	05-Nov-2024	3457.55	3457.00	3500.00	3411.00	3470.00	3483.55	3484.12	20384	710.20	1968	-	-
SLONE	SM	05-Nov-2024	163.65	164.00	171.80	163.55	171.80	171.80	168.09	18400	30.93	14	17600	95.65
SMALLCAP	EQ	05-Nov-2024	50.76	51.35	51.50	50.25	51.20	50.98	50.74	638089	323.75	3779	377025	59.09
SMARTLINK	BE	05-Nov-2024	233.97	234.99	240.90	231.00	236.99	235.58	233.40	765	1.79	49	-	-
SMCGLOBAL	EQ	05-Nov-2024	139.90	140.00	141.89	138.53	139.65	140.07	140.04	153444	214.88	3024	77144	50.28
SMLISUZU	EQ	05-Nov-2024	1776.75	1776.75	1800.00	1763.00	1783.05	1786.95	1780.54	4842	86.21	924	2053	42.40
SMLT	EQ	05-Nov-2024	185.98	185.98	192.00	181.15	182.55	183.98	185.53	31420	58.29	1086	14067	44.77
SMSLIFE	BE	05-Nov-2024	1366.70	1330.00	1400.00	1322.00	1344.00	1325.00	1345.24	3991	53.69	90	-	-
SMSPHARMA	EQ	05-Nov-2024	295.60	292.00	309.90	292.00	306.35	305.70	304.03	193282	587.64	4897	66704	34.51
SNOWMAN	EQ	05-Nov-2024	68.77	68.41	71.90	68.03	70.80	70.94	70.06	965836	676.68	7328	253765	26.27
SOBHA	EQ	05-Nov-2024	1566.15	1573.35	1603.55	1543.65	1585.05	1591.30	1567.24	120824	1893.61	18566	49406	40.89
SOBHAPP	E1	05-Nov-2024	759.80	759.85	760.05	730.00	759.95	758.80	750.52	212	1.59	67	175	82.55
SOFTTECH	EQ	05-Nov-2024	384.55	404.00	425.00	386.15	408.00	407.60	408.42	193405	789.90	7583	54641	28.25
SOLARA	EQ	05-Nov-2024	797.05	800.00	814.80	792.75	795.00	798.40	802.13	219257	1758.73	13945	155451	70.90
SOLARAPP	E1	05-Nov-2024	504.35	519.40	519.40	495.05	495.05	503.30	508.56	1840	9.36	180	1465	79.62
SOLARINDS	EQ	05-Nov-2024	9887.65	9886.10	10105.95	9680.00	10000.00	10017.50	9814.54	118162	11597.05	25371	59825	50.63
SOLEX	SM	05-Nov-2024	1538.40	1559.00	1589.95	1511.10	1540.00	1547.40	1547.04	29625	458.31	187	14875	50.21
SOMANYCERA	EQ	05-Nov-2024	650.95	654.25	675.05	647.90	670.00	670.40	663.79	22588	149.94	2284	15685	69.44
SOMATEX	EQ	05-Nov-2024	45.25	45.85	53.50	44.60	50.00	50.12	48.65	585639	284.90	6018	190886	32.59
SOMICONVEY	BE	05-Nov-2024	153.80	153.80	156.00	153.79	156.00	156.00	154.44	2469	3.81	31	-	-
SONACOMS	EQ	05-Nov-2024	688.90	687.80	697.75	675.25	687.75	688.90	684.44	1178166	8063.81	36239	571235	48.49
SONAMAC	SM	05-Nov-2024	155.25	155.00	157.00	152.00	157.00	154.75	153.78	18000	27.68	17	12000	66.67
SONAMLTD	BE	05-Nov-2024	90.72	92.53	92.53	92.53	92.53	92.53	92.53	536419	496.35	635	-	-
SONATSOFTW	EQ	05-Nov-2024	609.95	607.45	613.15	597.85	600.00	600.90	603.91	156150	943.01	10408	46216	29.60
SONUINFRA	SM	05-Nov-2024	53.00	53.00	53.00	53.00	53.00	53.00	53.00	6000	3.18	2	6000	100.00
SOTL	EQ	05-Nov-2024	521.75	521.70	533.85	516.35	521.35	521.15	524.68	40505	212.52	5640	20863	51.51
SOUTHBANK	EQ	05-Nov-2024	24.20	24.20	24.35	23.96	24.08	24.08	24.11	13508201	3256.47	30090	5769827	42.71
SOUTHWEST	EQ	05-Nov-2024	111.00	111.95	116.55	111.48	116.55	116.55	115.37	36410	42.01	436	31239	85.80
SPAL	EQ	05-Nov-2024	929.70	943.00	945.00	917.05	942.00	941.90	936.97	10934	102.45	1869	6749	61.72
SPANDANA	EQ	05-Nov-2024	402.05	402.35	402.75	393.80	396.45	396.15	397.31	250479	995.17	12540	94053	37.55
SPARC	EQ	05-Nov-2024	205.13	202.55	211.60	202.50	209.90	209.84	208.67	515662	1076.04	15104	173755	33.70
SPCENET	EQ	05-Nov-2024	23.74	23.40	24.85	23.40	24.60	24.76	24.39	1793518	437.45	1858	1081037	60.27
SPCL	SM	05-Nov-2024	224.10	228.95	228.95	220.15	225.10	224.60	223.64	34800	77.83	56	23400	67.24
SPECIALITY	EQ	05-Nov-2024	165.36	161.50	165.24	160.50	161.96	161.95	162.36	35952	58.37	797	26299	73.15
SPECTRUM	SM	05-Nov-2024	1774.00	1798.95	1809.95	1745.00	1765.00	1767.00	1765.73	1875	33.11	12	1500	80.00
SPECTSTM	SM	05-Nov-2024	167.95	169.45	185.00	165.10	181.00	181.35	176.55	223200	394.05	260	183200	82.08
SPENCERS	EQ	05-Nov-2024	91.93	91.90	92.90	90.68	92.55	92.58	91.81	114830	105.42	2375	48070	41.86
SPIC	EQ	05-Nov-2024	77.69	77.25	79.58	77.06	79.39	79.23	78.79	416807	328.40	6978	141189	33.87
SPLIL	EQ	05-Nov-2024	56.74	57.64	58.46	56.50	57.00	56.98	57.12	3931	2.25	178	2807	71.41
SPLPETRO	EQ	05-Nov-2024	762.70	751.25	774.90	751.25	771.40	765.60	762.07	17532	133.61	2073	8247	47.04
SPMLINFRA	BE	05-Nov-2024	216.31	219.89	227.12	216.00	227.12	226.51	222.83	68266	152.12	344	-	-
SPORTKING	EQ	05-Nov-2024	102.16	101.00	104.68	101.00	103.00	103.03	103.30	156618	161.78	2551	102817	65.65
SPPPOLY	SM	05-Nov-2024	40.00	40.25	40.25	39.10	40.00	39.85	39.69	36000	14.29	18	14000	38.89
SPRL	ST	05-Nov-2024	180.25	176.65	176.65	176.65	176.65	176.65	176.65	800	1.41	1	800	100.00
SRD	BE	05-Nov-2024	65.75	66.90	66.90	64.35	65.30	65.61	65.67	50309	33.04	313	-	-
SREEL	EQ	05-Nov-2024	259.85	263.90	263.90	257.05	258.85	260.15	260.06	7252	18.86	324	4866	67.10
SRF	EQ	05-Nov-2024	2246.70	2242.00	2305.20	2235.50	2305.20	2299.15	2277.85	334191	7612.36	21663	194936	58.33
SRGHFL	EQ	05-Nov-2024	334.85	345.00	345.00	330.40	334.00	336.70	336.96	2791	9.40	252	1509	54.07
SRHHYPOLTD	EQ	05-Nov-2024	751.95	744.40	770.10	744.40	767.00	764.50	759.65	27068	205.62	2784	9798	36.20
SRIVASAVI	SM	05-Nov-2024	112.00	117.00	117.00	110.05	115.00	115.90	114.56	32000	36.66	31	23000	71.88
SRM	BE	05-Nov-2024	260.15	258.00	265.00	257.65	263.00	264.70	262.31	12944	33.95	190	-	-
SRPL	BE	05-Nov-2024	1.53	1.50	1.60	1.50	1.60	1.60	1.58	1203212	18.98	1308	-	-
SSDL	EQ	05-Nov-2024	127.69	128.77	130.15	127.10	128.90	128.80	128.66	54643	70.31	2050	31666	57.95
SSEGL	ST	05-Nov-2024	413.00	405.10	405.10	404.75	404.75	404.75	404.90	86400	349.83	181	76000	87.96
SSFL	ST	05-Nov-2024	204.90	210.90	215.10	196.00	214.95	211.00	204.77	80000	163.82	127	76500	95.63
SSWL	EQ	05-Nov-2024	205.16	202.15	215.19	202.15	215.00	214.40	212.20	381416	809.38	15412	187060	49.04
STANLEY	EQ	05-Nov-2024	476.35	472.15	486.90	472.15	475.30	476.05	478.53	68567	328.11	8298	29550	43.10
STAR	EQ	05-Nov-2024	1560.80	1544.55	1589.00	1536.85	1537.00	1542.55	1559.44	146776	2288.88	14083	82409	56.15
STARCEMENT	EQ	05-Nov-2024	204.30	202.00	208.48	202.00	205.90	205.97	206.01	742504	1529.60	21305	244241	32.89
STARHEALTH	EQ	05-Nov-2024	488.80	490.00	491.00	472.75	479.50	480.50	478.37	2597234	12424.52	67229	1452645	55.93
STARPAPER	EQ	05-Nov-2024	201.81	198.90	206.58	198.90	203.95	204.14	203.51	11804	24.02	485	4092	34.67
STARTECK	EQ	05-Nov-2024	269.95	282.00	282.00	265.85	267.00	267.10	271.48	3427	9.30	123	395	11.53
STCINDIA	EQ	05-Nov-2024	150.64	152.63	155.00	150.28	155.00	153.49	152.51	25167	38.38	1460	7252	28.82
STEELCAS	EQ	05-Nov-2024	828.60	838.60	841.50	784.50	790.60	798.30	814.93	22006	179.33	2687	9357	42.52
STEELCITY	EQ	05-Nov-2024	108.29	109.01	126.64	109.01	117.49	117.39	120.43	1381027	1663.23	15257	344803	24.97
STEELXIND	EQ	05-Nov-2024	11.25	11.25	11.38	11.15	11.22	11.19	11.24	1494603	167.94	3221	846591	56.64
STEL	BE	05-Nov-2024	513.80	519.70	519.70	502.55	508.00	507.15	508.32	2550	12.96	113	-	-
STERTOOLS	EQ	05-Nov-2024	514.65	514.00	529.80	511.05	516.80	514.65	518.77	81728	423.98	4396	31590	38.65
STLTECH	EQ	05-Nov-2024	118.10	117.10	122.46	117.10	122.01	121.80	120.99	1500761	1815.75	16107	612570	40.82
STOVEKRAFT	EQ	05-Nov-2024	796.80	803.00	818.90	790.00	795.20	799.65	804.19	67605	543.67	6932	25517	37.74
STYLAMIND	EQ	05-Nov-2024	2299.05	2345.10	2412.00	2280.55	2360.00	2356.80	2341.78	50768	1188.88	7154	27936	55.03
STYLEBAAZA	EQ	05-Nov-2024	344.95	345.00	357.00	340.80	343.15	342.30	347.91	326484	1135.87	11344	139852	42.84
STYRENIX	EQ	05-Nov-2024	2470.15	2469.50	2499.95	2460.00	2464.00	2478.40	2482.27	22918	568.89	4239	13198	57.59
SUBEXLTD	EQ	05-Nov-2024	23.83	23.80	24.15	23.70	23.95	23.97	23.94	1888189	451.97	5691	590418	31.27
SUBROS	EQ	05-Nov-2024	642.60	635.00	662.80	635.00	659.00	654.70	655.04	51920	340.10	6622	18968	36.53
SUDARSCHEM	EQ	05-Nov-2024	1001.05	1000.00	1016.40	985.50	1000.00	990.85	996.82	214297	2136.15	19300	90701	42.32
SUKHJITS	EQ	05-Nov-2024	253.14	256.85	257.00	248.01	248.40	251.60	253.28	15021	38.04	759	10385	69.14
SULA	EQ	05-Nov-2024	420.00	420.90	432.10	418.65	429.00	427.00	426.71	275467	1175.46	16039	100902	36.63
SUMICHEM	EQ	05-Nov-2024	560.65	563.65	571.85	558.05	571.00	566.85	564.47	420531	2373.76	21973	189633	45.09
SUMIT	BE	05-Nov-2024	138.98	144.99	145.20	136.99	140.00	140.04	139.69	9369	13.09	79	-	-
SUMMITSEC	EQ	05-Nov-2024	2682.80	2645.00	2696.45	2645.00	2660.00	2655.10	2663.99	9071	241.65	1785	5384	59.35
SUNCLAY	EQ	05-Nov-2024	2300.70	2287.70	2337.95	2265.75	2265.75	2273.05	2291.17	5711	130.85	1082	3233	56.61
SUNDARAM	EQ	05-Nov-2024	2.68	2.70	2.76	2.68	2.76	2.72	2.70	508831	13.76	843	396110	77.85
SUNDARMFIN	EQ	05-Nov-2024	4972.05	4925.05	5020.00	4814.95	4910.00	4919.85	4931.26	99364	4899.90	19775	35290	35.52
SUNDARMHLD	EQ	05-Nov-2024	347.30	348.35	352.20	336.75	341.00	341.25	342.41	104287	357.09	4120	32127	30.81
SUNDRMBRAK	BE	05-Nov-2024	814.60	828.00	845.00	819.00	840.00	841.15	831.65	589	4.90	39	-	-
SUNDRMFAST	EQ	05-Nov-2024	1360.70	1355.00	1399.90	1345.05	1347.95	1350.20	1370.47	114175	1564.73	21502	52365	45.86
SUNFLAG	EQ	05-Nov-2024	202.69	200.65	225.00	200.65	215.35	213.96	211.92	675603	1431.71	8010	155167	22.97
SUNLITE	SM	05-Nov-2024	169.45	167.20	171.00	167.20	171.00	171.00	168.93	6000	10.14	5	6000	100.00
SUNPHARMA	EQ	05-Nov-2024	1808.90	1805.00	1833.00	1799.45	1801.50	1803.60	1810.14	1658010	30012.25	97600	1088333	65.64
SUNREST	SM	05-Nov-2024	60.00	55.00	56.15	55.00	56.15	56.15	55.58	3200	1.78	2	3200	100.00
SUNTECK	EQ	05-Nov-2024	551.50	545.50	555.95	544.35	554.65	553.55	549.75	84723	465.77	6788	27981	33.03
SUNTV	EQ	05-Nov-2024	743.95	741.85	751.55	730.05	751.55	744.95	740.28	302170	2236.90	17117	73511	24.33
SUPERHOUSE	EQ	05-Nov-2024	220.48	220.60	224.68	220.30	221.00	222.26	222.49	3113	6.93	185	2002	64.31
SUPERSPIN	BE	05-Nov-2024	10.64	10.60	11.00	10.18	10.50	10.49	10.71	66950	7.17	182	-	-
SUPRAJIT	EQ	05-Nov-2024	527.70	529.00	535.50	522.10	522.10	523.60	528.55	114270	603.97	12951	51678	45.22
SUPREMEENG	BE	05-Nov-2024	3.75	3.89	3.93	3.85	3.93	3.93	3.93	1501070	58.98	1813	-	-
SUPREMEIND	EQ	05-Nov-2024	4214.20	4214.20	4450.00	4185.05	4380.00	4362.35	4359.63	298250	13002.60	68326	87977	29.50
SUPREMEINF	BZ	05-Nov-2024	126.61	129.14	129.14	129.14	129.14	129.14	129.14	17755	22.93	22	-	-
SUPREMEPWR	ST	05-Nov-2024	218.05	217.45	221.00	213.00	215.00	215.70	216.60	71000	153.78	124	64500	90.85
SUPRIYA	EQ	05-Nov-2024	631.40	634.00	671.00	630.20	645.00	645.25	653.08	870375	5684.24	46827	269073	30.91
SURAJEST	EQ	05-Nov-2024	692.45	686.00	701.80	686.00	696.00	695.15	697.17	17414	121.40	1291	8804	50.56
SURAJLTD	BE	05-Nov-2024	443.55	440.00	440.00	440.00	440.00	440.00	440.00	3160	13.90	28	-	-
SURANASOL	BE	05-Nov-2024	55.81	55.01	56.00	54.47	54.90	55.06	55.21	120699	66.64	1492	-	-
SURANAT&P	EQ	05-Nov-2024	22.40	22.40	22.73	21.92	22.06	22.05	22.21	124712	27.70	1267	70251	56.33
SURANI	SM	05-Nov-2024	237.40	239.00	245.00	235.00	235.00	237.95	237.34	18000	42.72	87	12000	66.67
SURYALAXMI	EQ	05-Nov-2024	82.58	82.93	83.99	82.00	83.99	83.20	83.03	11447	9.50	264	8432	73.66
SURYAROSNI	EQ	05-Nov-2024	676.65	671.95	688.55	665.00	667.00	666.95	671.59	366898	2464.05	15299	220578	60.12
SURYODAY	EQ	05-Nov-2024	149.04	148.00	152.11	147.00	151.15	151.24	150.36	514432	773.48	7895	332222	64.58
SUTLEJTEX	EQ	05-Nov-2024	60.02	60.02	61.57	59.83	60.17	60.66	60.78	57965	35.23	1866	26205	45.21
SUULD	BE	05-Nov-2024	4.33	4.38	4.39	4.12	4.32	4.30	4.24	51712	2.19	193	-	-
SUVEN	EQ	05-Nov-2024	127.30	127.30	132.55	125.92	128.89	129.50	129.73	236270	306.52	4627	101211	42.84
SUVENPHAR	EQ	05-Nov-2024	1320.60	1326.00	1353.95	1313.80	1325.00	1334.20	1334.23	483075	6445.32	28173	308144	63.79
SUVIDHAA	EQ	05-Nov-2024	5.28	5.28	5.35	5.08	5.22	5.25	5.26	89329	4.70	666	43428	48.62
SUYOG	EQ	05-Nov-2024	1636.75	1636.75	1688.00	1627.40	1660.00	1664.45	1657.58	19623	325.27	2589	10679	54.42
SUZLON	EQ	05-Nov-2024	66.32	66.30	68.25	65.53	67.30	67.37	66.86	45626050	30507.36	151196	15410719	33.78
SVLL	EQ	05-Nov-2024	312.60	324.00	328.20	315.85	328.20	328.20	327.34	7649	25.04	88	6818	89.14
SVPGLOB	EQ	05-Nov-2024	5.88	6.00	6.06	5.81	5.81	5.87	5.96	66578	3.97	345	38335	57.58
SWANENERGY	EQ	05-Nov-2024	484.15	478.00	499.00	478.00	496.00	495.75	492.35	1066553	5251.12	37854	245573	23.02
SWARAJ	ST	05-Nov-2024	283.90	278.25	278.25	278.25	278.25	278.25	278.25	1500	4.17	3	1500	100.00
SWARAJENG	EQ	05-Nov-2024	3029.65	3029.65	3058.45	2979.85	3024.00	3023.30	3020.09	9561	288.75	2520	5254	54.95
SWASTIK	SM	05-Nov-2024	59.30	59.30	60.95	59.30	59.80	59.80	60.43	10800	6.53	9	7200	66.67
SWELECTES	EQ	05-Nov-2024	1168.00	1168.65	1268.00	1161.50	1219.00	1219.80	1219.16	106074	1293.21	8799	39787	37.51
SWSOLAR	EQ	05-Nov-2024	584.20	579.00	583.45	572.00	575.25	575.95	576.93	645000	3721.18	19464	321008	49.77
SYLVANPLY	SM	05-Nov-2024	87.50	82.65	87.50	82.65	87.50	87.50	85.01	20000	17.00	10	12000	60.00
SYMPHONY	EQ	05-Nov-2024	1543.95	1540.00	1616.65	1535.00	1592.00	1596.65	1594.07	228296	3639.21	34751	90920	39.83
SYNCOMF	EQ	05-Nov-2024	20.34	20.30	20.98	19.98	20.73	20.74	20.66	3353024	692.70	11387	1256024	37.46
SYNGENE	EQ	05-Nov-2024	865.20	866.00	872.70	852.00	868.70	867.75	861.91	379869	3274.12	20221	168588	44.38
SYNOPTICS	SM	05-Nov-2024	114.00	116.00	117.40	114.00	114.00	114.05	115.02	3600	4.14	6	3000	83.33
SYRMA	EQ	05-Nov-2024	504.10	507.00	522.40	501.45	506.00	506.70	511.20	1877817	9599.43	30613	319434	17.01
SYSTANGO	SM	05-Nov-2024	228.85	233.45	233.45	228.40	231.00	231.35	231.13	18400	42.53	44	13200	71.74
TAC	ST	05-Nov-2024	728.75	743.30	743.30	743.30	743.30	743.30	743.30	12400	92.17	44	12400	100.00
TAINWALCHM	EQ	05-Nov-2024	265.35	261.00	274.90	258.35	264.00	262.50	265.84	13604	36.16	824	4800	35.28
TAJGVK	EQ	05-Nov-2024	323.55	329.00	338.40	322.30	325.50	326.40	329.93	946088	3121.45	18165	220231	23.28
TAKE	EQ	05-Nov-2024	17.85	18.15	18.40	17.80	18.10	17.99	17.98	60153	10.82	406	38721	64.37
TALBROAUTO	EQ	05-Nov-2024	305.45	304.50	308.55	301.35	304.90	304.75	305.37	47155	144.00	2725	24241	51.41
TANLA	EQ	05-Nov-2024	749.40	745.00	753.95	737.05	739.50	739.20	743.76	345417	2569.07	22900	178943	51.80
TAPIFRUIT	SM	05-Nov-2024	119.95	114.00	114.00	114.00	114.00	114.00	114.00	750	0.86	1	750	100.00
TARACHAND	EQ	05-Nov-2024	476.60	476.95	478.90	422.30	457.10	458.80	455.49	69157	315.01	2472	43410	62.77
TARAPUR	BE	05-Nov-2024	28.38	28.94	28.94	28.94	28.94	28.94	28.94	40081	11.60	99	-	-
TARC	EQ	05-Nov-2024	231.40	227.50	235.05	227.50	231.06	231.55	231.27	252930	584.94	4021	135613	53.62
TARIL	BE	05-Nov-2024	958.50	950.00	960.00	930.00	949.05	952.50	948.30	166399	1577.97	13896	-	-
TARMAT	EQ	05-Nov-2024	76.59	76.91	78.04	76.65	77.30	76.88	77.03	6993	5.39	254	3131	44.77
TARSONS	EQ	05-Nov-2024	418.55	418.00	427.40	410.10	419.50	420.10	421.11	31448	132.43	1889	15029	47.79
TASTYBITE	EQ	05-Nov-2024	11842.00	11756.95	12086.05	11752.20	12054.00	11977.70	11905.42	3792	451.45	1690	981	25.87
TATACHEM	EQ	05-Nov-2024	1125.75	1128.00	1141.00	1112.00	1128.50	1129.80	1126.97	922441	10395.65	28521	363074	39.36
TATACOMM	EQ	05-Nov-2024	1746.35	1745.00	1760.00	1715.05	1751.05	1756.05	1742.08	240637	4192.08	21195	83637	34.76
TATACONSUM	EQ	05-Nov-2024	994.60	985.10	1013.10	985.10	999.70	1000.75	1003.25	1163041	11668.23	52389	509515	43.81
TATAELXSI	EQ	05-Nov-2024	7035.10	7040.00	7078.85	6993.00	7041.85	7031.60	7031.40	48917	3439.55	13441	18233	37.27
TATAGOLD	EQ	05-Nov-2024	7.75	7.79	7.89	7.71	7.75	7.75	7.75	7284586	564.30	25799	5025399	68.99
TATAINVEST	EQ	05-Nov-2024	6677.25	6694.70	6714.70	6600.00	6692.00	6688.80	6656.74	26092	1736.88	6742	8134	31.17
TATAMOTORS	EQ	05-Nov-2024	824.10	821.50	843.60	820.40	835.60	835.65	832.40	10215249	85031.93	255937	3265516	31.97
TATAPOWER	EQ	05-Nov-2024	429.05	429.00	434.85	425.85	434.05	434.10	431.35	8889823	38346.07	100299	2509551	28.23
TATASTEEL	EQ	05-Nov-2024	146.95	147.00	152.55	146.95	152.45	152.29	150.69	42772283	64451.42	244601	10448968	24.43
TATATECH	EQ	05-Nov-2024	1010.70	1010.00	1014.80	1003.95	1010.55	1012.10	1010.06	513631	5188.00	29760	228053	44.40
TATSILV	EQ	05-Nov-2024	9.29	9.27	9.31	9.18	9.31	9.30	9.27	954969	88.54	2748	793616	83.10
TATVA	EQ	05-Nov-2024	856.35	861.00	866.00	848.60	857.40	856.80	857.29	22198	190.30	2268	10720	48.29
TBI	ST	05-Nov-2024	211.15	208.00	208.00	206.95	206.95	206.95	207.22	12000	24.87	20	12000	100.00
TBOTEK	EQ	05-Nov-2024	1611.95	1595.10	1615.00	1560.05	1567.00	1569.80	1579.44	26488	418.36	6214	12509	47.23
TBZ	EQ	05-Nov-2024	263.30	264.00	268.00	260.00	261.40	261.60	263.03	214133	563.24	5185	72442	33.83
TCI	EQ	05-Nov-2024	1177.00	1170.00	1230.00	1150.00	1222.00	1221.75	1209.07	281196	3399.86	18346	67279	23.93
TCIEXP	EQ	05-Nov-2024	968.60	968.50	992.50	963.00	970.00	971.65	979.15	45899	449.42	2616	26822	58.44
TCIFINANCE	BE	05-Nov-2024	12.72	13.35	13.35	13.35	13.35	13.35	13.35	24064	3.21	179	-	-
TCL	SM	05-Nov-2024	166.00	165.00	166.00	161.45	163.10	163.10	164.15	21600	35.46	27	16800	77.78
TCLCONS	BE	05-Nov-2024	36.98	38.63	38.63	36.05	37.90	37.90	37.76	11707	4.42	100	-	-
TCPLPACK	EQ	05-Nov-2024	3230.85	3191.05	3333.00	3188.50	3266.00	3279.65	3249.05	4187	136.04	1034	2635	62.93
TCS	EQ	05-Nov-2024	3964.15	3941.10	3986.00	3941.10	3971.55	3971.35	3969.47	967590	38408.21	92042	552605	57.11
TDPOWERSYS	EQ	05-Nov-2024	414.35	408.15	451.90	408.15	440.00	439.25	439.06	3130152	13743.13	117825	1335979	42.68
TEAMLEASE	EQ	05-Nov-2024	2699.65	2690.00	2712.65	2665.75	2675.25	2688.70	2689.66	14773	397.34	5580	7542	51.05
TECH	EQ	05-Nov-2024	42.53	43.00	43.18	42.14	42.52	42.52	42.49	4746	2.02	180	4346	91.57
TECHERA	SM	05-Nov-2024	176.25	178.00	185.05	169.10	185.05	185.05	179.71	126400	227.16	54	107200	84.81
TECHIN	BZ	05-Nov-2024	40.23	38.22	40.45	38.22	38.90	38.90	38.79	14759	5.72	83	-	-
TECHLABS	SM	05-Nov-2024	752.60	764.00	790.20	764.00	790.20	790.20	787.73	28250	222.53	131	19250	68.14
TECHM	EQ	05-Nov-2024	1638.40	1638.30	1654.00	1623.80	1630.80	1632.65	1634.52	1376651	22501.70	65469	703991	51.14
TECHNOE	EQ	05-Nov-2024	1571.90	1565.55	1599.90	1525.05	1571.20	1583.60	1555.48	149942	2332.32	11994	117579	78.42
TECILCHEM	BE	05-Nov-2024	22.94	22.94	24.07	22.50	24.00	24.00	23.50	406	0.10	17	-	-
TEGA	EQ	05-Nov-2024	1978.10	1975.10	2051.00	1950.00	2029.00	2042.70	2021.84	75930	1535.19	13606	34481	45.41
TEJASNET	EQ	05-Nov-2024	1314.00	1311.05	1338.00	1290.00	1311.00	1308.65	1309.78	857102	11226.15	43469	308204	35.96
TEMBO	BE	05-Nov-2024	572.65	601.25	601.25	601.25	601.25	601.25	601.25	52339	314.69	118	-	-
TERASOFT	EQ	05-Nov-2024	78.29	77.18	80.89	77.18	80.16	79.95	79.49	31177	24.78	821	16286	52.24
TEXINFRA	EQ	05-Nov-2024	116.06	116.05	121.86	115.10	121.01	119.04	117.83	338882	399.31	3044	202391	59.72
TEXMOPIPES	EQ	05-Nov-2024	69.66	70.40	71.20	69.80	70.20	70.23	70.38	36460	25.66	835	18881	51.79
TEXRAIL	EQ	05-Nov-2024	218.80	217.99	223.50	214.22	218.98	219.94	220.41	2762222	6088.34	34507	859187	31.10
TFCILTD	EQ	05-Nov-2024	158.56	157.11	160.50	156.00	158.50	158.48	158.18	261544	413.70	2884	127654	48.81
TFL	BE	05-Nov-2024	28.35	28.35	29.30	27.22	28.00	28.09	28.23	8196	2.31	86	-	-
TGBHOTELS	EQ	05-Nov-2024	15.35	15.41	15.46	15.00	15.27	15.12	15.18	57013	8.66	353	33415	58.61
TGL	ST	05-Nov-2024	527.45	516.90	516.90	516.90	516.90	516.90	516.90	28600	147.83	101	28600	100.00
THANGAMAYL	EQ	05-Nov-2024	2224.05	2224.05	2260.00	2204.40	2230.00	2246.90	2241.92	23986	537.75	4202	8205	34.21
THEINVEST	EQ	05-Nov-2024	211.24	217.58	217.99	204.42	212.00	210.85	211.10	21731	45.87	1990	6723	30.94
THEJO	EQ	05-Nov-2024	2241.65	2255.00	2329.45	2254.05	2289.00	2300.80	2291.52	3177	72.80	866	1763	55.49
THEMISMED	EQ	05-Nov-2024	263.95	264.45	278.50	262.25	272.00	273.10	273.04	133071	363.33	3464	71720	53.90
THERMAX	EQ	05-Nov-2024	4952.15	4952.15	5037.80	4901.30	5024.55	5011.20	4977.71	52692	2622.85	13811	22360	42.44
THESL	SM	05-Nov-2024	50.85	52.80	53.85	50.50	50.50	50.50	52.02	84000	43.70	22	54000	64.29
THOMASCOOK	EQ	05-Nov-2024	191.31	188.18	194.70	186.10	187.76	187.18	188.96	721090	1362.57	9957	453793	62.93
THOMASCOTT	EQ	05-Nov-2024	207.88	203.00	218.27	203.00	213.20	213.34	215.15	65797	141.56	1615	27525	41.83
THYROCARE	EQ	05-Nov-2024	970.55	965.00	981.35	941.00	960.00	959.35	959.55	80510	772.53	5694	37946	47.13
TI	EQ	05-Nov-2024	291.30	313.05	349.55	308.00	335.10	339.50	333.96	24846187	82975.50	246332	3683071	14.82
TIIL	EQ	05-Nov-2024	2994.45	2956.35	3023.85	2954.45	2980.05	2978.60	2994.66	8105	242.72	2162	4502	55.55
TIINDIA	EQ	05-Nov-2024	4346.95	4265.00	4299.95	4106.95	4162.50	4183.30	4174.63	250851	10472.11	37381	75073	29.93
TIJARIA	BE	05-Nov-2024	10.38	10.57	10.58	10.39	10.58	10.58	10.55	11328	1.19	39	-	-
TIL	BE	05-Nov-2024	314.50	316.50	330.20	313.00	330.20	329.30	327.67	11360	37.22	138	-	-
TIMESCAN	SM	05-Nov-2024	72.45	72.40	72.40	70.15	70.15	70.15	71.28	4000	2.85	2	4000	100.00
TIMESGTY	EQ	05-Nov-2024	148.77	154.00	156.20	152.48	156.20	156.20	155.46	40502	62.97	627	25907	63.96
TIMETECHNO	EQ	05-Nov-2024	407.10	406.95	420.80	405.65	410.20	409.65	412.01	726263	2992.28	33052	203726	28.05
TIMKEN	EQ	05-Nov-2024	3525.60	3525.60	3543.25	3380.00	3396.50	3426.10	3424.55	147599	5054.60	20375	106074	71.87
TIPSFILMS	EQ	05-Nov-2024	524.70	529.55	529.90	515.00	517.00	518.10	520.44	3991	20.77	586	1822	45.65
TIPSMUSIC	EQ	05-Nov-2024	909.10	914.95	915.45	893.00	910.00	909.85	904.88	246235	2228.12	17265	130733	53.09
TIRUMALCHM	EQ	05-Nov-2024	302.65	302.65	309.55	301.00	309.00	307.35	305.33	205867	628.57	6581	110183	53.52
TIRUPATIFL	BE	05-Nov-2024	48.22	48.99	49.18	48.94	49.18	49.18	49.02	586743	287.64	1278	-	-
TITAGARH	EQ	05-Nov-2024	1175.60	1175.80	1204.95	1161.10	1190.10	1193.80	1183.49	999358	11827.31	52336	187059	18.72
TITAN	EQ	05-Nov-2024	3222.00	3206.00	3258.90	3185.00	3235.00	3230.25	3217.14	872402	28066.42	74263	288887	33.11
TMB	EQ	05-Nov-2024	442.80	443.00	444.80	438.95	443.95	443.20	441.86	56952	251.65	4276	35800	62.86
TNIDETF	EQ	05-Nov-2024	92.67	92.68	93.85	91.50	92.25	92.32	92.15	49794	45.88	1016	38272	76.86
TNPETRO	EQ	05-Nov-2024	84.06	83.10	85.05	83.01	83.90	83.64	83.86	103397	86.71	2315	46986	45.44
TNPL	EQ	05-Nov-2024	179.58	179.60	180.09	176.10	176.50	177.62	178.25	129920	231.58	2429	82175	63.25
TNTELE	EQ	05-Nov-2024	10.10	10.19	10.40	9.81	10.03	10.18	10.14	8573	0.87	149	6417	74.85
TOKYOPLAST	EQ	05-Nov-2024	127.84	129.92	134.23	128.66	134.23	134.23	132.77	44001	58.42	736	31799	72.27
TOLINS	EQ	05-Nov-2024	167.82	167.94	172.00	165.25	168.60	169.19	168.27	97156	163.48	5351	47415	48.80
TOP100CASE	EQ	05-Nov-2024	10.27	10.50	10.50	10.20	10.35	10.35	10.27	416761	42.81	1409	335939	80.61
TOP10ADD	EQ	05-Nov-2024	92.84	93.19	94.30	92.02	94.30	93.27	92.80	273127	253.46	525	262520	96.12
TORNTPHARM	EQ	05-Nov-2024	3200.55	3200.55	3219.00	3137.90	3174.90	3184.15	3177.81	274823	8733.36	47439	144193	52.47
TORNTPOWER	EQ	05-Nov-2024	1797.70	1795.00	1795.85	1685.10	1709.50	1709.90	1713.14	1112364	19056.38	80788	371182	33.37
TOTAL	EQ	05-Nov-2024	80.33	80.57	83.15	79.05	80.27	81.25	81.00	8488	6.88	189	5041	59.39
TOUCHWOOD	EQ	05-Nov-2024	149.38	150.18	152.80	148.10	152.55	152.54	152.06	1234	1.88	68	623	50.49
TPHQ	EQ	05-Nov-2024	1.40	1.41	1.47	1.40	1.43	1.42	1.44	5383480	77.63	3196	2859454	53.12
TPLPLASTEH	BE	05-Nov-2024	100.40	100.40	102.99	99.75	102.00	102.21	101.62	28029	28.48	435	-	-
TRACXN	EQ	05-Nov-2024	80.64	80.60	83.58	80.28	82.40	82.20	81.98	283551	232.46	3327	134561	47.46
TRANSTEEL	SM	05-Nov-2024	60.95	60.95	61.90	60.60	61.90	61.85	61.18	32000	19.58	16	22000	68.75
TRANSWIND	ST	05-Nov-2024	28.40	28.40	28.40	28.40	28.40	28.40	28.40	4000	1.14	1	4000	100.00
TRANSWORLD	EQ	05-Nov-2024	374.70	377.00	396.00	377.00	387.55	387.75	388.92	109955	427.64	4026	63307	57.58
TREEHOUSE	BE	05-Nov-2024	17.00	17.00	17.10	17.00	17.10	17.10	17.07	3309	0.56	16	-	-
TREJHARA	BE	05-Nov-2024	252.92	262.25	265.56	255.00	265.56	265.56	263.98	18314	48.35	147	-	-
TREL	EQ	05-Nov-2024	40.18	40.50	40.92	39.76	40.47	40.16	40.26	156374	62.95	1854	76281	48.78
TRENT	EQ	05-Nov-2024	7063.75	7006.00	7078.50	6794.05	6943.25	6968.35	6927.27	1026360	71098.70	96687	624233	60.82
TRF	EQ	05-Nov-2024	436.20	435.00	442.00	430.55	440.80	439.95	437.58	7541	33.00	404	5223	69.26
TRIDENT	EQ	05-Nov-2024	34.12	34.12	34.54	33.85	34.07	34.05	34.14	4209329	1436.98	24048	1197575	28.45
TRIDHYA	SM	05-Nov-2024	40.70	41.80	43.50	41.15	43.50	42.40	42.02	594000	249.60	141	156000	26.26
TRIGYN	EQ	05-Nov-2024	114.11	114.11	117.80	114.10	116.85	117.20	116.44	37006	43.09	1130	20150	54.45
TRITURBINE	EQ	05-Nov-2024	680.90	679.10	687.50	658.35	661.00	662.55	665.72	865458	5761.55	64721	408451	47.19
TRIVENI	EQ	05-Nov-2024	403.05	402.85	419.00	400.60	417.10	417.15	411.91	354494	1460.20	17392	80496	22.71
TROM	SM	05-Nov-2024	253.45	254.90	255.00	247.00	251.05	251.20	252.13	34200	86.23	52	20400	59.65
TRU	BE	05-Nov-2024	24.22	24.44	25.43	24.31	25.00	25.01	25.20	428992	108.10	1111	-	-
TRUST	SM	05-Nov-2024	200.95	200.15	207.90	199.80	204.00	204.00	202.85	52800	107.11	86	39000	73.86
TTKHLTCARE	EQ	05-Nov-2024	1538.80	1530.75	1542.90	1520.00	1542.00	1537.70	1529.78	1981	30.30	354	1098	55.43
TTKPRESTIG	EQ	05-Nov-2024	871.95	871.95	884.00	865.00	869.50	869.35	872.05	21543	187.87	5520	8839	41.03
TTL	EQ	05-Nov-2024	155.78	155.10	167.21	155.10	163.15	163.62	163.68	394956	646.47	6246	164669	41.69
TTML	EQ	05-Nov-2024	72.21	72.00	72.74	70.90	72.16	72.07	71.74	2507848	1799.16	25950	611751	24.39
TUNWAL	SM	05-Nov-2024	42.40	42.05	44.40	42.05	43.15	43.30	43.23	82000	35.45	41	66000	80.49
TVSELECT	BE	05-Nov-2024	370.15	370.15	388.65	365.60	388.65	388.65	385.38	11902	45.87	222	-	-
TVSHLTD	BE	05-Nov-2024	12648.70	12679.00	12685.00	12201.00	12305.00	12407.30	12432.10	3158	392.61	982	-	-
TVSMOTOR	EQ	05-Nov-2024	2412.15	2412.15	2468.15	2395.00	2461.10	2458.40	2437.75	496975	12115.01	46712	168689	33.94
TVSSCS	EQ	05-Nov-2024	185.61	185.00	193.50	184.50	191.00	191.42	190.20	1352237	2571.90	26001	563215	41.65
TVSSRICHAK	EQ	05-Nov-2024	3776.95	3756.10	3810.00	3751.50	3800.00	3794.60	3789.98	847	32.10	443	375	44.27
TVTODAY	EQ	05-Nov-2024	198.73	198.75	200.40	196.81	200.40	199.89	198.85	81840	162.74	2534	43970	53.73
TVVISION	BE	05-Nov-2024	18.93	19.30	19.30	19.30	19.30	19.30	19.30	4672	0.90	20	-	-
UBL	EQ	05-Nov-2024	1921.00	1921.00	1962.00	1912.65	1950.40	1951.00	1937.68	121442	2353.16	12632	46683	38.44
UCAL	EQ	05-Nov-2024	167.39	167.59	170.50	164.00	167.00	167.36	167.59	26590	44.56	990	13917	52.34
UCL-RE	ST	05-Nov-2024	2.80	3.90	3.90	3.90	3.90	3.90	3.90	1100	0.04	5	1100	100.00
UCOBANK	EQ	05-Nov-2024	45.44	45.10	46.40	45.10	45.85	46.05	45.85	4435181	2033.53	20143	942197	21.24
UDAICEMENT	EQ	05-Nov-2024	30.66	30.25	30.84	30.25	30.41	30.57	30.61	244173	74.74	1422	160191	65.61
UDS	EQ	05-Nov-2024	413.05	409.05	428.50	409.00	413.50	414.00	418.45	941830	3941.06	20184	349757	37.14
UFLEX	EQ	05-Nov-2024	568.40	578.00	594.45	568.40	580.00	580.65	581.57	102137	594.00	11535	33756	33.05
UFO	EQ	05-Nov-2024	110.25	110.25	111.97	109.56	110.95	111.18	110.95	78252	86.82	1904	41338	52.83
UGARSUGAR	EQ	05-Nov-2024	78.38	78.05	81.20	77.01	79.25	80.07	79.62	202369	161.12	2606	59865	29.58
UGROCAP	EQ	05-Nov-2024	243.81	244.00	254.60	242.44	251.50	250.51	246.24	132568	326.43	2835	72576	54.75
UHTL	ST	05-Nov-2024	66.95	64.05	70.25	64.05	70.25	70.25	68.45	240000	164.29	107	220000	91.67
UJJIVANSFB	EQ	05-Nov-2024	38.80	38.65	38.75	37.90	38.10	38.08	38.15	6875574	2623.31	30831	2951868	42.93
ULTRACEMCO	EQ	05-Nov-2024	11001.85	10983.65	11188.05	10973.25	11185.00	11176.35	11098.28	274422	30456.13	45639	181405	66.10
UMA	SM	05-Nov-2024	31.75	31.75	31.75	31.75	31.75	31.75	31.75	4000	1.27	1	4000	100.00
UMAEXPORTS	BE	05-Nov-2024	120.28	118.00	118.00	117.87	117.87	117.87	117.97	86184	101.67	124	-	-
UMANGDAIRY	BE	05-Nov-2024	86.41	86.99	90.00	85.10	90.00	88.74	87.77	8918	7.83	108	-	-
UMESLTD	EQ	05-Nov-2024	8.27	7.85	7.85	7.85	7.85	7.85	7.85	24854	1.95	117	24854	100.00
UNICHEMLAB	EQ	05-Nov-2024	862.20	863.90	880.00	857.15	870.00	867.20	868.83	44470	386.37	3672	14699	33.05
UNIDT	EQ	05-Nov-2024	241.46	243.71	249.00	241.80	245.00	243.21	245.01	7134	17.48	506	4428	62.07
UNIECOM	EQ	05-Nov-2024	196.66	195.70	201.29	195.21	198.77	198.87	197.94	479655	949.45	11147	164583	34.31
UNIENTER	EQ	05-Nov-2024	157.81	158.95	159.25	137.55	149.90	145.62	147.45	75279	111.00	1753	35602	47.29
UNIHEALTH	SM	05-Nov-2024	165.00	168.90	168.90	167.00	168.00	167.50	168.51	8000	13.48	8	6000	75.00
UNIINFO	EQ	05-Nov-2024	35.77	35.90	36.50	35.57	36.35	36.23	36.21	9882	3.58	143	4790	48.47
UNILEX	SM	05-Nov-2024	76.00	76.00	76.00	75.00	75.00	75.50	75.67	9600	7.26	6	9600	100.00
UNIONBANK	EQ	05-Nov-2024	115.97	115.94	118.40	114.89	117.55	117.38	116.73	7204485	8409.64	35029	2432905	33.77
UNIPARTS	EQ	05-Nov-2024	444.95	445.10	453.00	443.50	449.00	451.15	449.01	34610	155.40	2076	20227	58.44
UNITDSPR	EQ	05-Nov-2024	1436.05	1432.00	1450.95	1429.55	1446.20	1446.35	1442.32	281371	4058.28	24333	156046	55.46
UNITECH	BZ	05-Nov-2024	10.13	10.00	10.15	9.92	10.05	10.08	10.05	2178444	218.83	2580	-	-
UNITEDPOLY	BE	05-Nov-2024	115.15	117.00	120.00	114.00	119.95	119.95	117.78	2116	2.49	40	-	-
UNITEDTEA	EQ	05-Nov-2024	473.45	480.80	486.95	472.00	472.00	474.80	476.62	7292	34.76	524	4995	68.50
UNIVASTU	EQ	05-Nov-2024	237.55	239.42	242.77	231.20	237.50	233.54	236.19	22077	52.14	506	14024	63.52
UNIVCABLES	EQ	05-Nov-2024	652.25	645.00	665.00	645.00	663.00	659.40	655.83	20533	134.66	1559	9122	44.43
UNIVPHOTO	EQ	05-Nov-2024	364.30	366.55	370.00	360.05	361.50	362.45	365.12	1967	7.18	929	335	17.03
UNOMINDA	EQ	05-Nov-2024	959.95	954.00	967.85	938.70	945.80	945.65	952.05	369138	3514.38	35125	155627	42.16
UPL	EQ	05-Nov-2024	552.65	552.00	561.85	549.05	558.00	559.05	555.94	894138	4970.85	30486	257983	28.85
URAVI	BE	05-Nov-2024	487.00	481.00	481.00	481.00	481.00	481.00	481.00	1001	4.81	3	-	-
URBAN	ST	05-Nov-2024	489.10	479.35	496.00	479.35	496.00	496.00	486.49	17200	83.68	34	17200	100.00
URJA	BE	05-Nov-2024	19.19	19.49	19.49	19.00	19.20	19.18	19.20	543372	104.33	4392	-	-
USHAFIN	ST	05-Nov-2024	140.65	135.10	146.80	133.65	142.70	142.70	138.27	214400	296.46	231	186400	86.94
USHAMART	EQ	05-Nov-2024	413.05	409.85	423.90	406.55	419.00	421.60	416.22	886195	3688.50	31063	333167	37.60
USK	EQ	05-Nov-2024	57.60	58.50	60.90	56.05	59.00	59.62	59.19	201146	119.05	1635	128237	63.75
UTIAMC	EQ	05-Nov-2024	1331.95	1338.10	1350.50	1322.00	1322.15	1327.30	1335.25	298038	3979.56	25137	128440	43.10
UTIBANKETF	EQ	05-Nov-2024	52.45	52.40	53.46	52.01	53.27	53.32	53.07	64983	34.49	616	49238	75.77
UTINEXT50	EQ	05-Nov-2024	73.97	73.98	74.48	72.65	73.99	74.00	73.33	173668	127.36	2178	118534	68.25
UTINIFTETF	EQ	05-Nov-2024	260.89	263.48	263.48	259.50	262.95	262.68	260.77	37561	97.95	469	34908	92.94
UTISENSETF	EQ	05-Nov-2024	856.80	862.47	865.88	850.00	865.50	865.47	857.36	1158	9.93	156	946	81.69
UTISXN50	EQ	05-Nov-2024	87.09	88.69	89.17	84.75	86.45	86.33	86.78	39439	34.23	616	21177	53.70
UTKARSHBNK	EQ	05-Nov-2024	41.18	41.18	41.50	40.76	41.35	41.40	41.18	1223719	503.89	8564	430359	35.17
UTSSAV	ST	05-Nov-2024	208.65	215.00	219.05	215.00	219.05	219.05	218.88	132600	290.23	103	130200	98.19
UTTAMSUGAR	EQ	05-Nov-2024	314.55	317.45	327.30	314.00	321.50	321.40	320.39	65769	210.72	2309	20872	31.74
UYFINCORP	EQ	05-Nov-2024	29.87	30.60	30.60	28.80	29.42	29.36	29.65	224989	66.70	1534	102847	45.71
V2RETAIL	BE	05-Nov-2024	1141.35	1119.95	1157.50	1102.10	1152.25	1152.80	1127.91	65859	742.83	2390	-	-
VADILALIND	EQ	05-Nov-2024	3847.10	3839.80	3900.00	3756.20	3830.00	3863.35	3820.16	4251	162.39	1324	1975	46.46
VAIBHAVGBL	EQ	05-Nov-2024	283.85	281.15	289.00	280.25	288.50	287.70	285.33	149928	427.79	8528	56606	37.76
VAISHALI	BE	05-Nov-2024	18.46	18.67	19.00	17.78	18.79	18.75	18.58	156468	29.08	755	-	-
VAKRANGEE	EQ	05-Nov-2024	25.80	25.50	26.91	25.31	26.69	26.72	26.49	5825174	1543.35	10822	2214501	38.02
VAL30IETF	EQ	05-Nov-2024	12.99	13.30	13.30	12.90	13.15	13.14	13.01	49593	6.45	548	16962	34.20
VALIANTLAB	EQ	05-Nov-2024	113.84	115.33	116.50	113.64	116.00	115.91	115.22	41702	48.05	966	7745	18.57
VALIANTORG	EQ	05-Nov-2024	405.05	405.50	407.95	400.65	401.00	402.35	403.66	17685	71.39	1122	10800	61.07
VARDHACRLC	EQ	05-Nov-2024	54.73	55.00	56.61	54.82	55.57	55.72	55.87	42442	23.71	570	22117	52.11
VARDMNPOLY	BE	05-Nov-2024	10.93	10.51	10.90	10.50	10.80	10.64	10.68	92504	9.88	339	-	-
VARROC	EQ	05-Nov-2024	519.45	519.00	525.95	509.05	518.50	518.25	516.33	109539	565.58	8419	44800	40.90
VASCONEQ	EQ	05-Nov-2024	53.99	54.05	55.42	53.55	54.90	54.94	54.34	351987	191.27	2575	132482	37.64
VASWANI	BE	05-Nov-2024	50.37	50.37	51.70	48.00	51.20	51.12	50.20	46743	23.46	314	-	-
VBL	EQ	05-Nov-2024	593.50	588.00	593.80	580.45	585.70	586.25	585.81	5732587	33581.99	152711	3307154	57.69
VCL	BE	05-Nov-2024	0.84	0.80	0.87	0.80	0.85	0.85	0.84	244254	2.06	364	-	-
VDEAL	SM	05-Nov-2024	144.25	147.15	150.80	146.15	150.80	150.00	149.30	13200	19.71	11	10800	81.82
VEDL	EQ	05-Nov-2024	458.80	459.00	471.30	457.30	469.20	469.80	465.28	5654407	26308.79	71887	1870468	33.08
VEEDOL	EQ	05-Nov-2024	1904.10	1885.05	1927.90	1885.05	1913.00	1902.50	1905.12	9450	180.03	2769	4820	51.01
VEEKAYEM	ST	05-Nov-2024	290.00	285.00	285.00	276.00	276.00	276.00	280.50	1000	2.81	2	1000	100.00
VELS	SM	05-Nov-2024	45.00	43.05	43.15	43.05	43.15	43.15	43.10	2400	1.03	2	2400	100.00
VENKEYS	EQ	05-Nov-2024	1819.75	1815.15	1845.00	1815.15	1831.80	1829.75	1831.25	23992	439.35	3342	10586	44.12
VENUSPIPES	EQ	05-Nov-2024	1877.75	1860.05	1893.20	1860.05	1884.70	1883.55	1878.68	18250	342.86	4611	8181	44.83
VENUSREM	EQ	05-Nov-2024	309.90	314.50	315.00	309.00	309.10	310.00	311.58	61205	190.70	1989	26688	43.60
VERANDA	EQ	05-Nov-2024	285.20	283.60	287.80	279.00	280.00	285.05	284.31	336919	957.90	4535	86796	25.76
VERTOZ	EQ	05-Nov-2024	18.03	17.75	18.13	17.12	17.12	17.24	17.28	6324712	1092.80	8286	2916992	46.12
VESUVIUS	EQ	05-Nov-2024	5202.85	5214.90	5277.95	5173.00	5210.00	5219.00	5204.23	51616	2686.22	3670	44451	86.12
VETO	BE	05-Nov-2024	134.74	130.60	136.50	130.60	135.10	134.43	133.19	17416	23.20	224	-	-
VGUARD	EQ	05-Nov-2024	450.50	447.35	450.50	436.00	441.70	440.55	440.83	293665	1294.56	20073	112239	38.22
VHL	EQ	05-Nov-2024	4162.45	4197.00	4197.65	4071.20	4175.00	4121.95	4110.60	810	33.30	331	479	59.14
VHLTD	BE	05-Nov-2024	132.62	132.62	139.25	127.00	135.05	135.90	136.27	10646	14.51	100	-	-
VIDHIING	EQ	05-Nov-2024	470.25	467.85	471.75	461.00	470.00	469.85	468.71	13955	65.41	1514	9009	64.56
VIESL	SM	05-Nov-2024	168.90	169.10	170.95	165.25	170.40	170.00	168.77	95200	160.67	100	66400	69.75
VIJAYA	EQ	05-Nov-2024	965.95	966.60	991.25	951.90	979.00	984.85	970.48	96952	940.90	13961	28873	29.78
VIJIFIN	EQ	05-Nov-2024	2.98	3.12	3.12	2.96	3.12	3.12	3.10	771508	23.93	1045	607799	78.78
VIKASECO	EQ	05-Nov-2024	3.47	3.49	3.53	3.46	3.47	3.49	3.50	5796985	202.83	5160	2457199	42.39
VIKASLIFE	EQ	05-Nov-2024	4.52	4.58	4.62	4.47	4.57	4.55	4.55	5471562	248.89	10069	2198800	40.19
VILAS	ST	05-Nov-2024	490.75	490.75	515.20	490.75	514.00	513.95	506.64	118000	597.83	347	115000	97.46
VILINBIO	SM	05-Nov-2024	21.00	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	1	4000	100.00
VIMTALABS	EQ	05-Nov-2024	560.95	568.85	575.00	554.15	566.10	570.45	569.97	25246	143.90	1785	14391	57.00
VINATIORGA	EQ	05-Nov-2024	1866.10	1871.00	1916.00	1867.00	1868.00	1879.65	1890.29	45774	865.26	10468	22926	50.09
VINCOFE	EQ	05-Nov-2024	129.75	127.40	130.50	127.00	128.20	128.16	128.03	205596	263.23	3299	108544	52.79
VINDHYATEL	EQ	05-Nov-2024	1992.40	1992.95	2085.00	1992.00	2065.60	2073.10	2035.16	13214	268.93	2147	7004	53.00
VINEETLAB	EQ	05-Nov-2024	55.92	56.28	56.68	55.53	55.78	55.87	55.93	4068	2.28	401	2239	55.04
VINNY	BE	05-Nov-2024	1.89	1.92	1.94	1.88	1.90	1.89	1.90	1536919	29.23	1804	-	-
VINSYS	SM	05-Nov-2024	380.05	381.00	384.95	366.00	369.50	371.50	373.82	34000	127.10	54	24500	72.06
VINYAS	ST	05-Nov-2024	812.10	812.00	812.00	805.00	808.00	808.00	807.94	13800	111.50	10	13800	100.00
VINYLINDIA	EQ	05-Nov-2024	366.00	365.65	372.00	363.30	367.60	368.85	367.42	13049	47.94	1155	7477	57.30
VIPCLOTHNG	BE	05-Nov-2024	42.18	41.56	42.35	41.00	41.28	41.76	41.70	66018	27.53	146	-	-
VIPIND	EQ	05-Nov-2024	475.55	477.75	486.60	474.00	478.00	478.00	479.82	231896	1112.69	13239	78504	33.85
VIPULLTD	BE	05-Nov-2024	30.40	30.70	31.00	29.00	30.20	30.50	29.94	300619	90.01	760	-	-
VIRINCHI	EQ	05-Nov-2024	29.99	30.40	30.50	29.90	30.48	30.30	30.23	115118	34.80	1400	51694	44.91
VISAKAIND	EQ	05-Nov-2024	101.34	101.51	103.00	100.16	103.00	102.38	101.67	76582	77.86	1787	26479	34.58
VISASTEEL	BE	05-Nov-2024	30.40	29.05	30.88	28.88	29.49	29.27	29.15	9907	2.89	53	-	-
VISHNU	EQ	05-Nov-2024	540.50	545.05	558.00	541.10	541.60	544.20	548.76	598593	3284.84	14767	245346	40.99
VISHNUINFR	ST	05-Nov-2024	278.00	265.00	280.00	265.00	280.00	280.00	273.28	2500	6.83	5	2500	100.00
VISHWARAJ	EQ	05-Nov-2024	16.99	16.99	17.39	16.96	17.00	17.00	17.10	1122768	191.94	3141	536293	47.77
VISHWAS	SM	05-Nov-2024	72.05	74.90	75.90	74.90	75.90	75.90	75.51	6400	4.83	4	6400	100.00
VITAL	SM	05-Nov-2024	73.75	76.90	76.90	75.00	75.00	75.00	75.95	2400	1.82	2	2400	100.00
VIVIANA	ST	05-Nov-2024	908.70	954.10	954.10	930.00	954.10	951.80	951.76	25750	245.08	172	25500	99.03
VIVIDHA	EQ	05-Nov-2024	1.08	1.11	1.12	1.06	1.08	1.07	1.08	674473	7.28	827	495326	73.44
VIVO	ST	05-Nov-2024	78.00	78.00	78.00	74.10	74.10	74.10	76.05	3200	2.43	2	3200	100.00
VLEGOV	BE	05-Nov-2024	151.11	145.65	153.85	145.25	150.85	150.74	149.65	214914	321.61	1210	-	-
VLINFRA	ST	05-Nov-2024	65.00	67.95	68.00	63.25	65.50	65.50	65.14	24000	15.63	16	22500	93.75
VLSFINANCE	EQ	05-Nov-2024	407.55	407.55	415.00	406.60	408.20	410.80	410.71	55571	228.24	2986	28675	51.60
VMARCIND	ST	05-Nov-2024	406.65	417.00	426.95	406.65	426.95	426.95	421.63	41000	172.87	90	40750	99.39
VMART	EQ	05-Nov-2024	4194.25	4161.65	4280.00	4118.45	4177.00	4176.65	4216.85	16032	676.05	4571	5017	31.29
VOLTAMP	EQ	05-Nov-2024	11111.15	11130.00	11200.65	10390.05	10625.00	10594.35	10570.95	91594	9682.35	27378	40433	44.14
VOLTAS	EQ	05-Nov-2024	1665.05	1660.55	1704.05	1641.75	1689.00	1694.70	1675.08	1162365	19470.59	76077	413903	35.61
VPRPL	EQ	05-Nov-2024	293.30	293.30	315.40	291.00	312.00	311.60	306.01	1986612	6079.15	41943	678086	34.13
VR	ST	05-Nov-2024	335.00	345.00	345.00	335.00	335.00	335.00	341.67	1200	4.10	3	1200	100.00
VRAJ	EQ	05-Nov-2024	224.18	224.18	227.48	222.51	225.01	225.33	225.01	98419	221.45	2573	40104	40.75
VRLLOG	EQ	05-Nov-2024	555.00	555.00	557.95	547.00	552.05	550.85	551.84	14289	78.85	1965	6608	46.25
VSCL	SM	05-Nov-2024	45.90	45.45	47.95	45.45	47.95	47.95	46.61	18000	8.39	4	15000	83.33
VSSL	EQ	05-Nov-2024	272.05	274.80	277.50	270.00	272.80	273.85	273.92	30241	82.84	1579	13613	45.02
VSTIND	EQ	05-Nov-2024	342.40	340.00	345.05	332.15	335.00	334.90	336.77	256013	862.17	16807	119466	46.66
VSTL	EQ	05-Nov-2024	248.95	249.55	250.00	244.10	245.20	245.85	247.03	20206	49.91	1407	8089	40.03
VSTTILLERS	EQ	05-Nov-2024	4564.85	4579.95	4782.45	4575.05	4675.30	4699.20	4703.40	23645	1112.12	3170	14047	59.41
VTL	EQ	05-Nov-2024	471.70	465.00	479.00	460.40	473.50	475.70	469.41	237192	1113.39	15415	128539	54.19
WAAREEENER	EQ	05-Nov-2024	2990.60	2980.00	3568.80	2931.30	3437.00	3472.70	3238.65	14195138	459731.03	706071	2278445	16.05
WABAG	EQ	05-Nov-2024	1728.10	1728.10	1747.70	1692.55	1721.80	1720.75	1725.94	217750	3758.23	24029	89027	40.88
WALCHANNAG	EQ	05-Nov-2024	293.90	294.45	323.25	293.20	318.70	320.45	319.65	2016067	6444.28	17469	502638	24.93
WALPAR	SM	05-Nov-2024	51.00	51.10	51.10	51.10	51.10	51.10	51.10	2000	1.02	1	2000	100.00
WANBURY	BE	05-Nov-2024	230.17	234.00	241.00	222.30	234.50	232.45	232.23	32522	75.53	290	-	-
WCIL	EQ	05-Nov-2024	128.44	129.44	129.83	127.55	127.80	127.94	128.21	204446	262.12	4802	112267	54.91
WEALTH	BE	05-Nov-2024	1587.10	1622.00	1622.00	1535.25	1560.00	1552.65	1566.20	3197	50.07	413	-	-
WEBELSOLAR	EQ	05-Nov-2024	1567.40	1589.00	1645.70	1525.00	1550.00	1554.05	1603.66	828031	13278.81	34686	363197	43.86
WEIZMANIND	EQ	05-Nov-2024	124.54	125.01	127.23	124.72	126.90	126.22	125.99	6084	7.67	289	2811	46.20
WEL	EQ	05-Nov-2024	1540.80	1554.95	1639.95	1540.80	1578.00	1567.70	1583.27	88276	1397.65	6976	25228	28.58
WELCORP	EQ	05-Nov-2024	731.70	731.70	750.00	720.00	745.50	745.95	743.62	819113	6091.12	32438	393472	48.04
WELENT	EQ	05-Nov-2024	482.70	477.00	489.25	472.85	482.10	482.60	482.27	140635	678.24	10484	70880	50.40
WELINV	EQ	05-Nov-2024	936.15	936.00	969.40	913.85	968.00	967.75	962.22	1812	17.44	128	1433	79.08
WELSPUNLIV	EQ	05-Nov-2024	155.02	153.90	157.70	153.00	155.50	154.63	155.05	1402023	2173.85	22791	468246	33.40
WENDT	EQ	05-Nov-2024	15101.80	15004.20	15500.00	15004.20	15053.10	15161.60	15247.27	343	52.30	249	194	56.56
WESTLIFE	EQ	05-Nov-2024	785.35	781.00	781.40	762.05	765.00	764.85	770.02	47408	365.05	7911	12307	25.96
WEWIN	EQ	05-Nov-2024	71.30	70.35	74.86	70.35	72.48	72.50	72.89	2547	1.86	88	1395	54.77
WHEELS	EQ	05-Nov-2024	704.80	704.00	714.70	693.10	705.15	707.20	704.94	31037	218.79	1923	17057	54.96
WHIRLPOOL	EQ	05-Nov-2024	1993.75	1996.60	2057.95	1962.95	2030.05	2039.25	2036.93	377882	7697.19	77887	276784	73.25
WILLAMAGOR	EQ	05-Nov-2024	36.40	36.50	39.00	36.14	37.79	37.95	37.60	2593	0.97	104	2241	86.42
WINDLAS	EQ	05-Nov-2024	1034.20	1033.90	1090.00	1029.05	1040.00	1045.00	1068.53	74756	798.79	8048	33263	44.50
WINDMACHIN	EQ	05-Nov-2024	204.07	199.35	210.00	199.35	207.01	206.30	206.47	365645	754.94	4394	227191	62.13
WINNY	SM	05-Nov-2024	298.90	271.30	271.30	271.30	271.30	271.30	271.30	500	1.36	1	500	100.00
WINSOL	SM	05-Nov-2024	312.30	309.95	324.95	309.95	319.00	323.20	319.17	80800	257.89	153	26800	33.17
WINSOME	BZ	05-Nov-2024	3.71	3.64	3.78	3.64	3.77	3.77	3.73	14675	0.55	25	-	-
WIPL	EQ	05-Nov-2024	193.73	197.64	200.39	192.50	194.00	194.00	194.64	1549	3.01	115	1055	68.11
WIPRO	EQ	05-Nov-2024	540.80	543.00	545.35	540.40	544.00	543.70	543.01	3431130	18631.34	104857	1601721	46.68
WOCKPHARMA	EQ	05-Nov-2024	1309.95	1315.00	1318.80	1263.00	1268.00	1271.10	1288.56	755307	9732.57	20071	318780	42.21
WOL3D	SM	05-Nov-2024	151.75	147.00	149.95	146.60	146.60	146.60	147.48	6000	8.85	6	5000	83.33
WOMANCART	ST	05-Nov-2024	287.00	272.65	275.20	272.65	272.65	272.65	272.88	4400	12.01	9	4400	100.00
WONDERLA	EQ	05-Nov-2024	863.05	863.05	870.00	828.00	870.00	849.65	844.80	224631	1897.67	17886	53770	23.94
WORTH	EQ	05-Nov-2024	128.15	130.90	130.90	125.00	125.50	126.00	126.72	15805	20.03	564	11120	70.36
WSI	EQ	05-Nov-2024	130.01	128.00	135.10	126.94	133.00	132.82	131.77	102374	134.90	2470	53199	51.97
WSTCSTPAPR	EQ	05-Nov-2024	562.90	562.90	581.80	555.05	567.25	567.35	567.10	101487	575.53	9372	44417	43.77
WTICAB	SM	05-Nov-2024	244.45	243.40	250.00	242.00	242.00	242.00	245.48	34000	83.46	51	20000	58.82
XCHANGING	EQ	05-Nov-2024	108.98	108.70	110.59	107.71	109.15	109.01	109.00	250895	273.47	3686	83812	33.41
XELPMOC	BE	05-Nov-2024	144.18	148.99	151.38	148.00	151.00	150.75	149.91	19020	28.51	181	-	-
XPROINDIA	EQ	05-Nov-2024	1129.30	1146.60	1158.80	1101.00	1106.00	1106.90	1125.36	30554	343.84	2782	12379	40.52
XTGLOBAL	EQ	05-Nov-2024	44.27	44.55	46.90	44.10	44.20	44.54	45.06	46173	20.81	972	16422	35.57
YAARI	EQ	05-Nov-2024	12.48	12.48	13.00	12.42	12.76	12.77	12.76	106698	13.62	547	46448	43.53
YASHO	EQ	05-Nov-2024	1872.00	1874.00	1892.15	1835.95	1867.70	1853.80	1856.67	7221	134.07	1377	4650	64.40
YASHOPTICS	SM	05-Nov-2024	89.00	87.50	89.00	86.00	86.00	86.10	86.71	41600	36.07	25	28800	69.23
YATHARTH	EQ	05-Nov-2024	685.95	684.70	684.70	669.00	671.90	672.05	674.98	226968	1532.00	17187	102675	45.24
YATRA	EQ	05-Nov-2024	112.09	112.89	113.40	107.41	110.85	110.27	110.63	151425	167.52	4470	65061	42.97
YCCL	SM	05-Nov-2024	20.80	20.80	21.35	20.80	21.35	21.35	20.98	9000	1.89	2	9000	100.00
YESBANK	EQ	05-Nov-2024	20.33	20.28	20.68	20.23	20.63	20.62	20.50	56247026	11528.86	83553	19922195	35.42
YUDIZ	SM	05-Nov-2024	74.70	73.20	73.50	72.05	73.50	72.85	72.84	5600	4.08	6	4800	85.71
YUKEN	EQ	05-Nov-2024	1154.90	1173.95	1190.00	1149.95	1185.00	1188.55	1167.96	6119	71.47	668	4429	72.38
ZAGGLE	BE	05-Nov-2024	420.00	423.80	425.00	410.15	414.00	414.70	415.96	323547	1345.83	5439	-	-
ZEAL	SM	05-Nov-2024	153.60	154.00	165.85	154.00	164.00	164.60	161.64	12000	19.40	20	9600	80.00
ZEEL	EQ	05-Nov-2024	120.45	120.00	123.28	119.56	121.48	121.44	121.70	8181498	9956.97	39544	2724494	33.30
ZEELEARN	EQ	05-Nov-2024	9.62	9.61	9.94	9.30	9.75	9.70	9.64	1353205	130.38	2926	698847	51.64
ZEEMEDIA	BE	05-Nov-2024	20.80	20.76	21.21	19.76	20.70	20.55	20.94	2960054	619.96	2248	-	-
ZENITHDRUG	ST	05-Nov-2024	108.30	110.95	110.95	104.00	109.25	109.25	106.12	28000	29.71	31	24000	85.71
ZENITHEXPO	BE	05-Nov-2024	316.55	316.00	316.00	310.25	310.25	310.25	313.79	13	0.04	3	-	-
ZENITHSTL	BE	05-Nov-2024	9.00	9.16	9.27	8.96	9.00	9.06	9.04	92220	8.33	335	-	-
ZENSARTECH	EQ	05-Nov-2024	712.80	711.00	712.05	691.60	701.75	705.15	702.98	384696	2704.32	19800	174631	45.39
ZENTEC	EQ	05-Nov-2024	1865.10	1858.00	1890.00	1835.05	1879.90	1877.90	1868.57	307884	5753.04	19431	119335	38.76
ZFCVINDIA	EQ	05-Nov-2024	14620.10	14620.10	14919.95	14425.05	14470.00	14502.05	14676.75	6548	961.03	3359	1979	30.22
ZIMLAB	EQ	05-Nov-2024	105.15	105.25	108.20	104.86	106.10	106.56	106.07	40839	43.32	834	26026	63.73
ZODIAC	BE	05-Nov-2024	576.30	586.00	592.00	561.00	579.00	576.40	572.20	11251	64.38	735	-	-
ZODIACLOTH	EQ	05-Nov-2024	118.07	116.80	120.50	114.70	118.35	118.53	118.33	4585	5.43	303	2057	44.86
ZOMATO	EQ	05-Nov-2024	245.08	244.00	246.35	239.45	241.40	241.87	242.15	42081056	101897.71	280127	16637133	39.54
ZOTA	EQ	05-Nov-2024	607.15	608.80	619.15	605.85	617.00	613.25	612.56	11599	71.05	559	7586	65.40
ZTECH	ST	05-Nov-2024	390.25	373.10	403.00	370.75	397.90	397.90	378.41	32400	122.60	78	30600	94.44
ZUARI	EQ	05-Nov-2024	196.54	198.01	202.00	196.00	199.65	199.26	199.60	98963	197.53	2684	52470	53.02
ZUARIIND	EQ	05-Nov-2024	340.55	340.90	342.50	334.00	338.00	340.35	340.79	111495	379.97	3714	71169	63.83
ZYDUSLIFE	EQ	05-Nov-2024	1004.45	999.05	1005.35	969.65	988.00	988.45	980.79	1897494	18610.42	75580	937816	49.42
ZYDUSWELL	EQ	05-Nov-2024	1952.60	1926.00	1981.85	1925.55	1944.90	1947.85	1948.14	240465	4684.60	5811	229512	95.45