nse-sec-bhavdata-full-2024-11-08.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	08-Nov-2024	112.75	108.00	113.94	108.00	113.93	113.12	113.13	4904	5.55	14	4901	99.94
20MICRONS	BE	08-Nov-2024	242.70	247.55	247.55	247.55	247.55	247.55	247.55	56363	139.53	168	-	-
21STCENMGM	BE	08-Nov-2024	121.44	120.00	120.00	119.01	119.01	119.01	119.10	4035	4.81	114	-	-
360ONE	EQ	08-Nov-2024	1036.15	1046.00	1061.30	1023.95	1049.00	1046.45	1045.96	359739	3762.73	33344	214349	59.58
3IINFOLTD	EQ	08-Nov-2024	29.17	29.01	29.19	28.40	28.67	28.51	28.66	295285	84.63	2185	146177	49.50
3MINDIA	EQ	08-Nov-2024	36063.30	36298.00	36298.00	35511.25	35559.00	35925.70	35870.66	2551	915.06	1162	432	16.93
3PLAND	BE	08-Nov-2024	43.75	44.99	45.50	43.00	43.04	44.32	44.12	16136	7.12	209	-	-
3RDROCK	IT	08-Nov-2024	64.60	64.60	64.60	64.60		64.60	64.60	5200	3.36	1	5200	100.00
515GS2025	GS	08-Nov-2024	98.41	98.41	98.41	95.92	95.95	95.95	96.01	193	0.19	6	100	51.81
574GS2026	GS	08-Nov-2024	99.71	100.85	100.85	100.85	100.85	100.85	100.85	1	0.00	1	1	100.00
5PAISA	EQ	08-Nov-2024	509.10	510.55	510.55	500.00	502.00	500.50	503.37	43738	220.16	2775	21018	48.05
63MOONS	EQ	08-Nov-2024	580.75	581.00	590.85	555.00	559.40	560.20	570.95	228448	1304.33	6798	114377	50.07
654GS2032	GS	08-Nov-2024	100.25	100.25	100.49	100.25	100.49	100.49	100.36	9058	9.09	5	7058	77.92
667GS2050	GS	08-Nov-2024	100.00	98.21	98.21	98.21	98.21	98.21	98.21	129	0.13	1	129	100.00
679GS2034	GS	08-Nov-2024	100.17	100.17	100.17	100.17	100.17	100.17	100.17	100	0.10	1	100	100.00
689GS2025	GS	08-Nov-2024	101.95	101.95	101.95	101.95	101.95	101.95	101.95	100	0.10	2	100	100.00
695GS2061	GS	08-Nov-2024	102.45	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	3	100	100.00
697GR2034	GS	08-Nov-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	400	0.40	4	400	100.00
699GS2026	GS	08-Nov-2024	100.51	100.51	100.57	100.51	100.57	100.57	100.53	3640	3.66	2	3640	100.00
702GS2027	GS	08-Nov-2024	104.00	103.00	104.00	103.00	104.00	104.00	103.00	2301	2.37	2	2300	99.96
704GS2029	GS	08-Nov-2024	103.87	103.75	104.05	103.75	103.90	103.90	104.02	3000	3.12	7	3000	100.00
706GS2028	GS	08-Nov-2024	101.25	101.50	101.50	101.12	101.49	101.49	101.30	22501	22.79	15	22501	100.00
709GS2054	GS	08-Nov-2024	103.40	103.40	103.40	103.35	103.35	103.35	103.40	3435	3.55	3	3435	100.00
710GS2029	GS	08-Nov-2024	101.55	101.20	101.52	101.20	101.52	101.51	101.49	20250	20.55	14	18850	93.09
716GS2050	GS	08-Nov-2024	102.95	100.30	103.10	100.30	103.10	103.10	100.34	8760	8.79	5	8650	98.74
717GS2030	GS	08-Nov-2024	102.08	101.35	102.10	101.35	102.05	102.05	101.51	2803	2.85	8	2800	99.89
718GS2033	GS	08-Nov-2024	103.15	103.30	103.52	103.30	103.52	103.52	103.47	36205	37.46	8	36200	99.99
718GS2037	GS	08-Nov-2024	104.43	104.80	104.80	104.20	104.27	104.29	104.33	8911	9.30	10	8200	92.02
71GS2034	GS	08-Nov-2024	102.00	102.50	102.50	102.50	102.50	102.50	102.50	50	0.05	1	50	100.00
725GS2063	GS	08-Nov-2024	106.30	105.52	106.30	105.52	106.30	106.30	106.27	14360	15.26	46	14359	99.99
726GS2032	GS	08-Nov-2024	103.95	103.35	104.05	103.35	104.00	104.00	103.96	15271	15.88	15	14771	96.73
732GS2030	GS	08-Nov-2024	105.20	105.20	105.89	105.20	105.89	105.89	105.22	103	0.11	2	100	97.09
733GS2026	GS	08-Nov-2024	100.76	101.00	101.00	100.75	101.00	101.00	100.90	2600	2.62	7	2600	100.00
734GS2064	GS	08-Nov-2024	105.01	105.01	108.00	105.01	107.00	107.00	105.17	656	0.69	8	655	99.85
736GS2052	GS	08-Nov-2024	104.50	106.00	106.00	106.00	106.00	106.00	106.00	589	0.62	1	589	100.00
737GS2028	GS	08-Nov-2024	102.40	102.40	102.40	102.31	102.38	102.37	102.37	5098	5.22	12	5098	100.00
738GS2027	GS	08-Nov-2024	104.36	104.30	104.40	104.04	104.40	104.35	104.28	54138	56.45	41	53956	99.66
73GS2053	GS	08-Nov-2024	106.95	106.50	107.19	106.50	107.19	107.19	107.06	5494	5.88	8	5494	100.00
741GS2036	GS	08-Nov-2024	107.00	106.90	106.95	106.90	106.95	106.95	106.94	2200	2.35	4	2200	100.00
746GS2073	GS	08-Nov-2024	106.99	107.99	107.99	106.50	107.05	107.05	107.04	16147	17.28	23	15756	97.58
74GS2062	GS	08-Nov-2024	106.00	111.30	111.30	110.40	110.40	110.40	110.44	21	0.02	2	21	100.00
754GS2036	GS	08-Nov-2024	108.63	108.51	108.89	108.46	108.47	108.55	108.69	258725	281.20	119	238925	92.35
757GS2033	GS	08-Nov-2024	107.50	107.01	107.01	107.01	107.01	107.01	107.01	102	0.11	1	102	100.00
762GS2039	GS	08-Nov-2024	107.50	108.00	108.00	106.60	106.60	107.89	107.90	1000	1.08	2	1000	100.00
772GS2055	GS	08-Nov-2024	113.00	114.00	114.00	114.00	114.00	114.00	114.00	2350	2.68	2	2350	100.00
824GS2027	GS	08-Nov-2024	105.00	105.00	105.00	104.18	105.00	105.00	104.61	4145	4.34	8	3145	75.87
826GS2027	GS	08-Nov-2024	105.01	105.85	105.85	105.50	105.50	105.50	105.83	3703	3.92	3	3703	100.00
828GS2027	GS	08-Nov-2024	104.20	104.95	104.95	104.75	104.75	104.75	104.92	5964	6.26	4	5964	100.00
828GS2032	GS	08-Nov-2024	111.06	111.06	111.06	111.06	111.06	111.06	111.06	901	1.00	1	901	100.00
92GS2030	GS	08-Nov-2024	113.00	113.68	113.68	113.68	113.68	113.68	113.68	1012	1.15	2	1012	100.00
A2ZINFRA	EQ	08-Nov-2024	19.53	20.50	20.50	19.40	19.60	19.64	20.16	1454714	293.26	2817	906500	62.31
AAATECH	EQ	08-Nov-2024	127.40	125.15	127.98	123.25	124.49	123.87	125.48	12498	15.68	589	6805	54.45
AADHARHFC	EQ	08-Nov-2024	464.10	469.00	477.50	456.00	457.90	459.85	467.99	769062	3599.14	30458	279449	36.34
AAKASH	EQ	08-Nov-2024	11.56	11.69	11.73	11.22	11.47	11.35	11.50	127528	14.66	689	67020	52.55
AAREYDRUGS	BE	08-Nov-2024	63.98	62.56	65.25	62.55	64.40	64.00	63.87	8979	5.73	61	-	-
AARON	EQ	08-Nov-2024	278.45	278.45	281.45	269.10	271.50	271.30	277.43	6089	16.89	462	3420	56.17
AARTECH	EQ	08-Nov-2024	63.32	63.05	63.99	60.15	62.99	61.29	62.19	26864	16.71	710	16135	60.06
AARTIDRUGS	EQ	08-Nov-2024	495.20	496.90	497.10	487.30	491.00	490.00	489.97	81615	399.89	11313	41639	51.02
AARTIIND	EQ	08-Nov-2024	515.05	518.00	519.00	472.50	473.60	474.40	485.54	8788529	42671.81	166076	4130160	46.99
AARTIPHARM	EQ	08-Nov-2024	688.10	688.10	692.00	655.15	657.50	658.75	669.29	133915	896.28	12163	61335	45.80
AARTISURF	BE	08-Nov-2024	745.25	748.95	748.95	724.00	724.00	727.90	733.76	2857	20.96	216	-	-
AARVEEDEN	BE	08-Nov-2024	58.46	58.46	59.60	58.46	59.55	59.55	59.56	13777	8.21	53	-	-
AARVI	EQ	08-Nov-2024	150.06	149.20	151.30	148.00	148.00	148.52	149.30	6256	9.34	270	2838	45.36
AATMAJ	SM	08-Nov-2024	32.80	33.50	33.50	29.00	30.75	30.35	30.23	80000	24.19	39	48000	60.00
AAVAS	EQ	08-Nov-2024	1705.90	1719.95	1730.00	1650.15	1665.25	1662.40	1664.43	282233	4697.57	22897	178830	63.36
ABAN	EQ	08-Nov-2024	64.38	64.01	67.59	63.13	67.59	67.59	67.01	276419	185.23	2133	84260	30.48
ABB	EQ	08-Nov-2024	6999.75	7030.05	7118.90	6949.00	7010.60	7045.45	7032.80	565723	39786.17	60667	255864	45.23
ABBOTINDIA	EQ	08-Nov-2024	28314.00	28314.00	28909.00	28044.50	28500.05	28553.05	28623.93	15470	4428.12	8583	4844	31.31
ABCAPITAL	EQ	08-Nov-2024	203.27	203.27	204.55	200.37	201.02	201.11	202.75	3686605	7474.43	36285	1588570	43.09
ABCOTS	ST	08-Nov-2024	347.85	341.00	341.00	340.95	340.95	340.95	340.98	1000	3.41	2	1000	100.00
ABDL	EQ	08-Nov-2024	330.25	332.00	338.70	325.00	326.00	327.05	332.49	414210	1377.19	7358	192441	46.46
ABFRL	EQ	08-Nov-2024	296.75	301.00	308.80	293.85	295.15	297.15	303.28	11617622	35233.50	63123	4704484	40.49
ABGSEC	EQ	08-Nov-2024	103.60	103.60	103.60	103.60	103.60	103.60	103.60	10	0.01	1	10	100.00
ABINFRA	BE	08-Nov-2024	94.80	93.15	93.15	92.90	92.90	92.90	93.07	6351	5.91	51	-	-
ABMINTLLTD	BE	08-Nov-2024	77.43	73.55	73.55	73.55	73.55	73.55	73.55	397	0.29	25	-	-
ABREL	EQ	08-Nov-2024	2839.35	2842.25	2847.55	2765.10	2775.00	2784.95	2798.15	63261	1770.14	10295	22186	35.07
ABSLAMC	EQ	08-Nov-2024	823.35	824.00	824.00	797.25	800.00	800.00	806.11	192532	1552.02	17984	79753	41.42
ABSLBANETF	EQ	08-Nov-2024	52.76	53.19	53.19	52.24	52.65	52.44	52.56	14196	7.46	399	10708	75.43
ABSLLIQUID	EQ	08-Nov-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	97226	972.27	74	96572	99.33
ABSLNN50ET	EQ	08-Nov-2024	73.33	73.78	73.79	72.23	72.25	72.45	72.70	48813	35.49	522	42656	87.39
ABSLPSE	EQ	08-Nov-2024	10.40	10.50	10.52	10.10	10.22	10.24	10.27	221979	22.79	901	145128	65.38
ABSMARINE	SM	08-Nov-2024	257.00	256.00	256.00	249.60	252.85	251.55	252.31	60500	152.65	105	44500	73.55
ACC	EQ	08-Nov-2024	2320.55	2325.00	2334.45	2284.00	2290.00	2291.40	2299.97	120812	2778.64	16425	49138	40.67
ACCELYA	EQ	08-Nov-2024	1624.45	1630.00	1638.85	1601.15	1605.00	1608.75	1616.07	4570	73.85	1097	2334	51.07
ACCENTMIC	SM	08-Nov-2024	253.90	254.00	258.00	251.25	255.00	257.05	253.81	16000	40.61	27	13500	84.38
ACCORD	SM	08-Nov-2024	34.70	34.80	34.80	34.80	34.80	34.80	34.80	2000	0.70	1	2000	100.00
ACCURACY	EQ	08-Nov-2024	9.98	10.00	10.00	9.69	9.75	9.72	9.81	228002	22.37	1321	176834	77.56
ACE	EQ	08-Nov-2024	1320.55	1322.95	1406.00	1290.10	1375.00	1367.55	1358.55	630408	8564.40	59096	140885	22.35
ACEINTEG	EQ	08-Nov-2024	33.65	33.67	36.49	33.11	34.95	34.92	34.49	39366	13.58	842	15922	40.45
ACI	EQ	08-Nov-2024	685.85	689.70	689.70	669.10	674.10	679.80	678.22	198520	1346.41	12225	74546	37.55
ACL	EQ	08-Nov-2024	86.12	87.70	87.70	85.59	85.66	85.69	85.97	10661	9.17	467	7157	67.13
ACLGATI	EQ	08-Nov-2024	99.72	100.54	101.29	97.05	97.30	97.84	98.54	400887	395.05	4855	164964	41.15
ACSAL	ST	08-Nov-2024	101.85	103.75	103.85	103.75	103.85	103.85	103.81	18000	18.69	12	18000	100.00
ADANIENSOL	EQ	08-Nov-2024	964.05	965.00	973.85	934.00	935.50	936.25	952.68	2473648	23566.06	83699	923013	37.31
ADANIENT	EQ	08-Nov-2024	2970.10	2965.10	2995.00	2911.25	2920.00	2929.10	2947.35	835641	24629.24	49840	327370	39.18
ADANIGREEN	EQ	08-Nov-2024	1642.70	1640.05	1645.00	1581.40	1595.00	1598.55	1613.20	546531	8816.65	34235	244136	44.67
ADANIPORTS	EQ	08-Nov-2024	1353.10	1353.10	1367.30	1338.60	1351.95	1362.10	1354.50	1400491	18969.72	71278	510074	36.42
ADANIPOWER	EQ	08-Nov-2024	599.65	599.00	599.40	586.65	590.60	589.00	591.20	1193506	7056.00	39103	503226	42.16
ADFFOODS	EQ	08-Nov-2024	304.15	304.15	306.20	291.05	293.00	293.00	296.27	212691	630.14	5293	81676	38.40
ADL	BE	08-Nov-2024	97.99	100.00	100.00	93.45	94.20	94.57	95.78	2013	1.93	31	-	-
ADORWELD	EQ	08-Nov-2024	1305.40	1309.20	1309.20	1267.55	1282.65	1290.05	1287.94	10179	131.10	1570	4944	48.57
ADROITINFO	EQ	08-Nov-2024	24.52	25.50	29.18	25.21	26.90	27.21	27.41	2416462	662.34	11492	708869	29.33
ADROITPP1	E1	08-Nov-2024	7.59	7.50	9.05	7.50	8.64	8.72	8.52	358017	30.49	1539	269559	75.29
ADSL	EQ	08-Nov-2024	282.45	283.50	284.55	269.15	270.95	271.20	274.28	439295	1204.90	8083	209040	47.59
ADVANIHOTR	EQ	08-Nov-2024	68.77	68.55	70.90	68.21	68.95	69.11	69.42	84832	58.89	2096	29201	34.42
ADVENZYMES	EQ	08-Nov-2024	494.00	494.00	497.90	480.00	481.10	486.05	485.57	91090	442.30	8142	37545	41.22
AEGISLOG	EQ	08-Nov-2024	800.50	800.00	800.50	766.55	769.00	768.80	776.64	131691	1022.77	11346	56051	42.56
AEROFLEX	EQ	08-Nov-2024	196.90	197.35	197.85	186.10	187.90	186.91	190.48	1208816	2302.58	20950	535506	44.30
AERON	SM	08-Nov-2024	137.85	139.95	139.95	128.00	132.70	130.55	131.35	101000	132.67	83	62000	61.39
AESTHETIK	SM	08-Nov-2024	88.85	89.00	90.00	85.00	85.00	85.15	87.54	30000	26.26	15	24000	80.00
AETHER	EQ	08-Nov-2024	861.10	864.40	864.40	831.05	831.05	833.55	840.42	26927	226.30	3435	13563	50.37
AFCONS	EQ	08-Nov-2024	476.45	475.45	512.80	460.15	490.85	490.85	490.44	10571869	51848.71	143285	3419332	32.34
AFFLE	EQ	08-Nov-2024	1629.15	1637.30	1639.45	1565.70	1608.90	1603.65	1605.15	182710	2932.76	23064	89877	49.19
AFFORDABLE	EQ	08-Nov-2024	698.60	704.95	704.95	684.75	690.00	691.90	692.55	14659	101.52	1767	10030	68.42
AFIL	EQ	08-Nov-2024	97.70	99.70	99.70	96.02	96.15	96.49	96.66	104834	101.33	851	90510	86.34
AGARIND	EQ	08-Nov-2024	1095.65	1094.00	1106.00	1053.80	1073.00	1069.00	1081.54	13665	147.79	1913	7032	51.46
AGARWALFT	SM	08-Nov-2024	73.55	73.40	74.00	70.00	73.80	72.95	71.92	34500	24.81	23	24000	69.57
AGI	EQ	08-Nov-2024	929.30	962.20	991.00	919.50	977.80	985.10	961.16	653517	6281.33	50807	218078	33.37
AGIIL	EQ	08-Nov-2024	1402.30	1402.95	1484.00	1329.05	1427.00	1438.80	1385.74	80785	1119.47	2049	56801	70.31
AGNI	SM	08-Nov-2024	37.50	37.50	37.50	36.75	36.85	36.85	36.98	10000	3.70	4	10000	100.00
AGRITECH	EQ	08-Nov-2024	200.01	199.58	200.34	195.20	195.20	196.02	196.95	5472	10.78	398	3783	69.13
AGROPHOS	EQ	08-Nov-2024	43.67	44.39	44.39	42.51	42.90	42.88	43.28	78556	34.00	1795	31004	39.47
AGSTRA	EQ	08-Nov-2024	94.29	94.15	94.50	90.10	91.30	90.86	92.23	322434	297.38	3156	158242	49.08
AGUL	SM	08-Nov-2024	55.00	52.25	52.25	52.25	52.25	52.25	52.25	6000	3.14	3	4000	66.67
AHIMSA	ST	08-Nov-2024	56.80	56.80	56.80	56.80	56.80	56.80	56.80	3000	1.70	1	3000	100.00
AHL	EQ	08-Nov-2024	402.35	401.25	418.50	401.25	406.25	411.55	408.89	64446	263.51	1660	26472	41.08
AHLADA	EQ	08-Nov-2024	101.59	102.40	102.40	99.40	100.00	99.63	100.13	34367	34.41	819	22024	64.08
AHLEAST	EQ	08-Nov-2024	167.57	169.05	170.99	166.75	169.50	168.33	168.78	12819	21.64	525	8683	67.74
AHLUCONT	EQ	08-Nov-2024	1053.40	1053.40	1064.00	1025.10	1037.50	1050.95	1038.07	33106	343.67	4991	19285	58.25
AIAENG	EQ	08-Nov-2024	3677.15	3677.15	3681.00	3596.60	3650.00	3658.15	3637.53	68448	2489.82	14726	38805	56.69
AIIL	EQ	08-Nov-2024	1685.20	1690.00	1711.45	1635.00	1638.50	1645.85	1655.36	60448	1000.63	8384	28513	47.17
AILIMITED	ST	08-Nov-2024	71.70	71.70	71.70	70.30	70.30	70.30	71.06	6000	4.26	4	6000	100.00
AIMTRON	ST	08-Nov-2024	484.95	484.95	509.15	483.65	509.15	509.15	507.40	288800	1465.38	453	276800	95.84
AIRAN	BE	08-Nov-2024	35.08	35.00	35.15	34.15	34.18	34.54	34.61	53471	18.51	491	-	-
AIROLAM	EQ	08-Nov-2024	115.33	115.99	117.58	114.25	115.99	115.17	115.02	7874	9.06	257	6004	76.25
AIRTELPP	E1	08-Nov-2024	1169.40	1161.05	1175.85	1150.10	1165.10	1163.60	1162.86	15534	180.64	700	8222	52.93
AJANTPHARM	EQ	08-Nov-2024	2985.60	2986.85	3013.65	2850.10	2859.95	2864.20	2922.06	155027	4529.98	26233	88323	56.97
AJMERA	EQ	08-Nov-2024	967.40	968.05	972.20	931.40	943.85	948.50	951.47	92010	875.45	4861	33366	36.26
AJOONI	BE	08-Nov-2024	8.02	8.15	8.15	7.82	7.91	7.88	7.93	289723	22.98	1307	-	-
AKANKSHA	SM	08-Nov-2024	150.50	150.50	152.95	146.00	147.40	147.95	149.60	31000	46.38	25	12000	38.71
AKASH	EQ	08-Nov-2024	35.73	36.70	36.70	35.24	35.80	35.68	35.85	10892	3.91	275	7389	67.84
AKG	EQ	08-Nov-2024	19.02	19.38	19.38	18.80	18.93	18.91	18.97	17682	3.35	248	11093	62.74
AKI	EQ	08-Nov-2024	19.48	19.90	19.90	18.75	18.92	18.99	19.08	13732	2.62	207	8813	64.18
AKIKO	SM	08-Nov-2024	77.20	78.75	79.50	78.00	78.95	78.95	78.72	16000	12.59	10	14400	90.00
AKSHAR	BE	08-Nov-2024	0.79	0.77	0.77	0.77	0.77	0.77	0.77	2204834	16.98	1550	-	-
AKSHARCHEM	EQ	08-Nov-2024	313.45	318.15	318.40	310.00	316.85	313.95	315.55	2798	8.83	232	1827	65.30
AKSHOPTFBR	EQ	08-Nov-2024	10.47	10.69	12.35	10.31	11.75	11.71	11.73	6021999	706.52	10053	3112824	51.69
AKUMS	EQ	08-Nov-2024	802.40	804.00	808.95	795.05	796.95	796.20	798.74	91897	734.02	4766	53207	57.90
AKZOINDIA	EQ	08-Nov-2024	4178.05	4161.05	4182.45	4050.00	4075.00	4091.95	4087.63	12939	528.90	2836	5518	42.65
ALANKIT	EQ	08-Nov-2024	23.17	23.30	23.63	22.95	23.23	23.25	23.28	889706	207.16	3664	402154	45.20
ALBERTDAVD	BE	08-Nov-2024	1372.90	1389.00	1400.00	1362.00	1372.10	1381.75	1384.25	3405	47.13	215	-	-
ALEMBICLTD	EQ	08-Nov-2024	134.38	134.38	134.81	130.24	131.23	131.99	132.47	583009	772.34	11471	235061	40.32
ALICON	EQ	08-Nov-2024	1308.00	1315.70	1332.25	1286.00	1286.00	1295.70	1303.75	10072	131.31	1525	4119	40.90
ALKALI	EQ	08-Nov-2024	123.48	123.10	126.59	121.27	122.00	121.96	123.93	26008	32.23	1414	14108	54.24
ALKEM	EQ	08-Nov-2024	5723.80	5726.85	5786.90	5677.60	5695.00	5706.50	5728.57	258565	14812.07	46338	169398	65.51
ALKYLAMINE	EQ	08-Nov-2024	2123.65	2139.80	2139.80	2050.00	2050.00	2055.95	2075.51	52400	1087.57	11926	25538	48.74
ALLCARGO	EQ	08-Nov-2024	57.09	57.29	57.29	55.15	55.30	55.36	56.28	3953672	2225.13	35777	761341	19.26
ALLDIGI	EQ	08-Nov-2024	943.45	941.80	960.30	930.00	951.05	949.05	948.18	57459	544.82	3346	43713	76.08
ALLETEC	SM	08-Nov-2024	477.95	484.55	530.00	484.55	508.00	507.80	508.31	226000	1148.78	483	117600	52.04
ALMONDZ	BE	08-Nov-2024	30.24	30.28	30.50	29.70	29.70	29.70	30.08	41867	12.60	66	-	-
ALOKINDS	EQ	08-Nov-2024	22.56	22.56	22.64	21.70	21.80	21.85	22.08	5138621	1134.57	16842	2091020	40.69
ALPA	BE	08-Nov-2024	112.77	110.03	113.98	110.03	113.50	113.21	112.31	15371	17.26	160	-	-
ALPEXSOLAR	SM	08-Nov-2024	947.40	955.00	968.00	921.00	924.00	926.20	944.58	98400	929.46	378	55400	56.30
ALPHA	EQ	08-Nov-2024	54.79	54.99	54.99	53.36	53.77	53.50	53.86	1224495	659.52	9328	919941	75.13
ALPHAETF	EQ	08-Nov-2024	26.54	26.68	26.69	26.12	26.16	26.19	26.27	1160673	304.85	4619	1026171	88.41
ALPHAGEO	EQ	08-Nov-2024	399.70	404.70	404.70	387.00	387.00	389.80	394.04	8593	33.86	627	6378	74.22
ALPL30IETF	EQ	08-Nov-2024	29.05	29.45	29.45	28.80	29.20	29.06	29.03	5567397	1616.41	2117	5264625	94.56
ALUWIND	ST	08-Nov-2024	67.50	68.85	68.90	64.20	64.20	64.20	66.31	21000	13.93	13	19500	92.86
AMBANIORGO	SM	08-Nov-2024	100.25	104.00	105.25	104.00	105.25	105.25	104.50	5000	5.23	5	5000	100.00
AMBER	EQ	08-Nov-2024	6222.10	6225.00	6264.00	6069.50	6138.00	6154.05	6213.51	297211	18467.24	36371	104296	35.09
AMBEY	SM	08-Nov-2024	61.65	61.65	61.65	60.10	60.10	60.10	60.97	10000	6.10	5	8000	80.00
AMBICAAGAR	EQ	08-Nov-2024	29.02	28.36	29.92	28.25	28.25	28.75	29.11	41620	12.11	1027	5845	14.04
AMBIKCO	EQ	08-Nov-2024	1589.90	1596.10	1604.80	1535.00	1546.25	1542.05	1564.68	18590	290.87	3025	7823	42.08
AMBUJACEM	EQ	08-Nov-2024	570.70	574.70	574.70	561.50	564.35	564.90	566.12	901220	5102.00	36922	436492	48.43
AMDIND	EQ	08-Nov-2024	65.52	67.00	67.00	64.00	64.00	64.37	65.56	8337	5.47	761	4070	48.82
AMEYA	ST	08-Nov-2024	108.00	104.50	104.50	102.60	102.60	102.60	103.55	2000	2.07	2	2000	100.00
AMIORG	EQ	08-Nov-2024	2064.40	2042.00	2118.00	2026.50	2043.30	2038.85	2062.02	159505	3289.03	16175	63532	39.83
AMJLAND	EQ	08-Nov-2024	50.69	51.69	51.74	48.55	48.95	48.97	49.84	25348	12.63	485	18815	74.23
AMNPLST	EQ	08-Nov-2024	294.40	296.65	296.65	287.80	292.10	290.20	289.87	3827	11.09	556	2051	53.59
AMRUTANJAN	EQ	08-Nov-2024	720.15	720.00	720.00	703.50	705.70	707.20	710.36	20123	142.95	2200	11627	57.78
ANANDRATHI	EQ	08-Nov-2024	3959.50	3960.00	3978.20	3901.65	3935.00	3912.30	3929.99	22959	902.29	4012	13692	59.64
ANANTRAJ	EQ	08-Nov-2024	748.10	752.60	753.00	732.50	733.00	735.90	743.11	434158	3226.29	19577	211957	48.82
ANDHRAPAP	EQ	08-Nov-2024	99.50	99.95	99.95	96.80	97.88	97.21	97.51	153193	149.38	3775	91887	59.98
ANDHRSUGAR	EQ	08-Nov-2024	105.15	105.90	106.00	102.63	103.20	103.68	103.96	130597	135.76	2246	49368	37.80
ANGELONE	EQ	08-Nov-2024	2886.30	2909.95	2974.60	2832.00	2841.00	2848.00	2900.00	1508988	43760.62	87626	277932	18.42
ANIKINDS	BE	08-Nov-2024	104.04	106.12	106.12	106.12	106.12	106.12	106.12	38934	41.32	114	-	-
ANKITMETAL	BZ	08-Nov-2024	3.62	3.66	3.74	3.50	3.74	3.71	3.68	17339	0.64	72	-	-
ANLON	SM	08-Nov-2024	410.20	412.00	418.90	410.05	412.00	412.00	412.40	4000	16.50	7	3600	90.00
ANMOL	EQ	08-Nov-2024	31.08	31.40	31.87	30.00	30.43	30.63	31.13	126868	39.49	1898	53082	41.84
ANNAPURNA	SM	08-Nov-2024	401.35	404.95	411.95	398.00	401.00	401.75	404.13	43500	175.80	148	24500	56.32
ANSALAPI	BZ	08-Nov-2024	12.12	12.15	12.72	12.15	12.72	12.72	12.72	109572	13.93	61	-	-
ANTGRAPHIC	BE	08-Nov-2024	1.69	1.65	1.65	1.65	1.65	1.65	1.65	94419	1.56	227	-	-
ANUP	EQ	08-Nov-2024	3519.70	3524.95	3660.00	3471.05	3572.00	3561.95	3597.53	125272	4506.70	25414	38335	30.60
ANURAS	EQ	08-Nov-2024	736.70	735.90	744.80	730.00	736.20	736.20	737.76	113024	833.85	4628	27007	23.89
APARINDS	EQ	08-Nov-2024	9360.35	9360.00	9360.00	9025.00	9075.00	9051.25	9142.34	78747	7199.32	21961	38435	48.81
APCL	EQ	08-Nov-2024	164.93	164.10	167.00	163.00	165.50	164.18	164.53	3477	5.72	235	2095	60.25
APCOTEXIND	EQ	08-Nov-2024	399.60	401.00	401.00	391.75	398.00	397.50	395.82	13581	53.76	1293	7526	55.42
APEX	EQ	08-Nov-2024	262.03	262.25	263.90	254.21	255.20	255.99	258.34	55354	143.00	2210	26448	47.78
APLAPOLLO	EQ	08-Nov-2024	1524.40	1524.40	1539.50	1481.75	1510.00	1520.70	1508.23	243560	3673.45	31765	119055	48.88
APLLTD	EQ	08-Nov-2024	1079.90	1091.35	1094.00	1032.55	1035.00	1038.20	1053.25	154255	1624.69	16680	62137	40.28
APOLLO	EQ	08-Nov-2024	100.36	100.67	101.29	99.40	99.70	99.66	100.18	891226	892.87	8777	407563	45.73
APOLLOHOSP	EQ	08-Nov-2024	7424.85	7390.05	7545.00	7380.00	7410.00	7421.40	7455.11	1032481	76972.59	89197	479825	46.47
APOLLOPIPE	EQ	08-Nov-2024	521.30	524.70	524.75	510.05	510.15	512.20	514.63	13881	71.44	1336	6273	45.19
APOLLOTYRE	EQ	08-Nov-2024	497.50	497.50	499.70	486.55	492.65	491.05	492.10	701717	3453.13	23389	158910	22.65
APOLSINHOT	EQ	08-Nov-2024	1835.20	1842.95	1920.00	1818.00	1818.00	1822.20	1861.03	3924	73.03	906	1651	42.07
APRAMEYA	SM	08-Nov-2024	70.00	72.50	72.90	71.00	71.00	71.00	71.20	50000	35.60	7	48000	96.00
APS	ST	08-Nov-2024	505.65	513.95	515.70	513.95	514.50	514.50	514.68	36750	189.15	99	33250	90.48
APTECHT	EQ	08-Nov-2024	181.25	182.50	182.50	176.50	177.99	177.21	178.89	126819	226.87	5176	59052	46.56
APTUS	EQ	08-Nov-2024	343.95	346.95	346.95	336.30	337.25	338.30	339.58	325365	1104.87	15100	141507	43.49
ARABIAN	SM	08-Nov-2024	88.80	88.90	89.00	87.05	89.00	89.00	88.48	8000	7.08	4	6000	75.00
ARCHIDPLY	EQ	08-Nov-2024	120.02	121.00	121.00	119.00	119.00	119.12	119.99	29614	35.53	362	27157	91.70
ARCHIES	BE	08-Nov-2024	27.18	27.65	27.65	26.46	26.50	26.64	26.98	17144	4.63	94	-	-
ARE&M	EQ	08-Nov-2024	1311.25	1315.05	1324.75	1294.00	1302.00	1303.45	1307.76	398200	5207.51	32414	145351	36.50
ARENTERP	BE	08-Nov-2024	47.45	47.45	49.80	47.00	48.00	48.00	47.97	780	0.37	22	-	-
ARHAM	SM	08-Nov-2024	155.80	156.95	159.30	153.15	153.20	154.65	155.72	30000	46.72	27	26000	86.67
ARIES	EQ	08-Nov-2024	266.25	266.55	270.00	259.20	267.00	268.05	266.31	54644	145.52	1582	24986	45.73
ARIHANTACA	ST	08-Nov-2024	215.00	212.00	212.00	210.00	212.00	212.00	211.43	5600	11.84	5	4000	71.43
ARIHANTCAP	EQ	08-Nov-2024	110.26	111.00	111.29	106.41	108.00	107.74	107.95	912072	984.58	5736	435458	47.74
ARIHANTSUP	EQ	08-Nov-2024	366.60	368.80	368.80	355.25	361.55	361.90	361.50	39096	141.33	1672	20699	52.94
ARISTO	SM	08-Nov-2024	159.00	160.00	162.45	160.00	160.00	160.00	160.61	6400	10.28	4	4800	75.00
ARKADE	EQ	08-Nov-2024	142.24	143.70	144.60	140.48	141.00	141.64	142.41	521938	743.27	8862	148921	28.53
ARMANFIN	EQ	08-Nov-2024	1434.70	1435.00	1443.40	1412.00	1429.95	1427.25	1423.92	19838	282.48	3400	9698	48.89
AROGRANITE	EQ	08-Nov-2024	52.77	52.75	52.79	51.52	51.71	52.02	52.09	6638	3.46	344	4629	69.73
ARROWGREEN	EQ	08-Nov-2024	1085.85	1075.00	1099.00	1031.55	1031.55	1031.55	1048.11	166744	1747.67	5726	90115	54.04
ARSHIYA	BE	08-Nov-2024	3.73	3.54	3.86	3.54	3.82	3.82	3.63	196511	7.14	248	-	-
ARSSINFRA	BE	08-Nov-2024	19.04	19.55	19.55	18.25	19.33	19.31	19.24	4500	0.87	25	-	-
ARTEMISMED	EQ	08-Nov-2024	286.85	290.00	292.10	276.90	280.90	280.00	286.43	160215	458.91	5529	55741	34.79
ARTNIRMAN	BE	08-Nov-2024	58.87	58.45	58.45	57.55	58.05	58.05	58.26	1703	0.99	20	-	-
ARVEE	EQ	08-Nov-2024	172.51	176.73	176.73	170.00	172.19	170.59	171.42	555	0.95	49	358	64.50
ARVIND	EQ	08-Nov-2024	378.95	378.95	379.90	370.35	372.30	374.00	373.87	251147	938.96	15107	126138	50.22
ARVINDFASN	EQ	08-Nov-2024	586.45	589.00	596.50	579.65	587.00	588.10	587.14	492703	2892.86	17669	371164	75.33
ARVSMART	EQ	08-Nov-2024	935.45	942.10	947.10	911.15	913.50	918.50	925.50	35825	331.56	3085	16073	44.87
ASAHIINDIA	EQ	08-Nov-2024	706.95	706.95	716.20	694.60	696.00	697.00	700.86	78348	549.11	6690	21753	27.76
ASAHISONG	BE	08-Nov-2024	435.80	430.00	430.00	416.10	417.55	418.00	421.46	3361	14.17	119	-	-
ASAL	EQ	08-Nov-2024	702.80	705.85	705.90	690.00	690.50	693.10	696.45	11438	79.66	1232	6432	56.23
ASALCBR	EQ	08-Nov-2024	949.65	953.20	957.90	929.60	941.35	939.70	943.54	38472	363.00	2495	22272	57.89
ASHALOG	ST	08-Nov-2024	94.75	98.90	98.90	93.95	96.50	96.50	96.07	14000	13.45	14	13000	92.86
ASHAPURMIN	EQ	08-Nov-2024	258.73	259.01	261.59	248.00	250.00	249.81	252.85	170993	432.36	3251	103649	60.62
ASHIANA	EQ	08-Nov-2024	318.35	319.15	319.15	307.55	309.00	308.75	313.05	58510	183.17	1885	29756	50.86
ASHIMASYN	BE	08-Nov-2024	34.82	34.88	36.56	33.25	36.32	36.35	35.95	363714	130.74	1277	-	-
ASHOKA	EQ	08-Nov-2024	239.38	238.87	240.40	234.38	235.00	235.77	237.69	707437	1681.49	15141	218455	30.88
ASHOKAMET	BE	08-Nov-2024	25.63	25.63	25.63	25.16	25.16	25.16	25.41	22645	5.75	142	-	-
ASHOKLEY	EQ	08-Nov-2024	215.90	215.90	222.70	210.52	221.93	221.89	217.88	21020914	45799.79	124009	3690700	17.56
ASIANENE	EQ	08-Nov-2024	349.90	354.80	354.85	341.85	343.50	344.05	349.78	99058	346.48	2489	65138	65.76
ASIANHOTNR	EQ	08-Nov-2024	192.24	192.11	201.85	190.00	191.00	193.16	197.86	7914	15.66	241	4333	54.75
ASIANPAINT	EQ	08-Nov-2024	2842.85	2842.85	2847.00	2762.40	2767.00	2769.45	2788.33	2060486	57453.23	170154	1214532	58.94
ASIANTILES	EQ	08-Nov-2024	76.37	76.25	76.26	73.65	74.20	74.19	74.78	546859	408.97	3221	268308	49.06
ASKAUTOLTD	EQ	08-Nov-2024	452.30	452.60	460.00	439.00	444.50	441.05	449.80	278858	1254.31	10156	137048	49.15
ASLIND	SM	08-Nov-2024	45.80	45.80	45.80	43.55	43.55	43.55	45.05	6000	2.70	3	6000	100.00
ASMS	EQ	08-Nov-2024	21.05	21.19	21.19	19.60	19.95	19.88	20.12	535607	107.74	2256	306204	57.17
ASPINWALL	EQ	08-Nov-2024	274.95	275.50	275.50	270.00	274.00	274.00	273.82	2421	6.63	167	1828	75.51
ASPIRE	SM	08-Nov-2024	72.60	70.75	71.60	70.75	71.60	71.60	71.18	4000	2.85	2	4000	100.00
ASTEC	EQ	08-Nov-2024	1078.75	1080.00	1086.75	1060.00	1069.05	1067.30	1069.23	38548	412.17	1749	27598	71.59
ASTERDM	EQ	08-Nov-2024	435.15	436.30	439.85	433.15	435.10	438.20	437.81	532515	2331.39	23789	296407	55.66
ASTRAL	EQ	08-Nov-2024	1790.35	1745.00	1797.90	1745.00	1787.55	1788.80	1777.66	969790	17239.53	55957	458054	47.23
ASTRAMICRO	EQ	08-Nov-2024	791.95	795.30	795.30	765.20	770.00	770.55	778.25	134073	1043.42	10652	68109	50.80
ASTRAZEN	EQ	08-Nov-2024	7519.05	7519.05	7560.00	7261.50	7311.90	7306.80	7413.21	11758	871.65	4194	2830	24.07
ASTRON	EQ	08-Nov-2024	22.08	21.61	23.00	21.11	22.56	22.30	22.38	55240	12.36	709	41791	75.65
ATALREAL	BE	08-Nov-2024	13.27	13.54	13.79	12.72	13.60	13.43	13.29	612005	81.32	785	-	-
ATAM	EQ	08-Nov-2024	131.14	133.22	156.00	126.90	155.00	142.60	140.40	147913	207.67	2271	92330	62.42
ATFL	EQ	08-Nov-2024	1000.15	990.00	1035.00	976.50	1031.00	1030.05	1013.17	79556	806.04	4619	43189	54.29
ATGL	EQ	08-Nov-2024	725.70	720.95	726.10	710.50	712.35	712.60	717.63	269748	1935.79	16738	99052	36.72
ATL	EQ	08-Nov-2024	42.29	42.02	43.00	41.00	41.00	41.30	41.70	220739	92.04	1882	117106	53.05
ATLANTAA	BE	08-Nov-2024	56.13	56.00	56.00	55.00	55.00	55.00	55.19	8340	4.60	74	-	-
ATMASTCO	ST	08-Nov-2024	204.65	200.55	200.55	200.55	200.55	200.55	200.55	15600	31.29	21	15600	100.00
ATUL	EQ	08-Nov-2024	8034.75	8050.00	8097.00	7869.00	7928.20	7885.50	7972.32	35373	2820.05	9397	14684	41.51
ATULAUTO	EQ	08-Nov-2024	613.50	614.00	623.45	591.00	599.00	597.55	603.19	46831	282.48	2624	28271	60.37
AUBANK	EQ	08-Nov-2024	602.30	603.00	606.85	579.00	581.20	580.65	587.94	2487002	14622.15	51289	1296718	52.14
AURDIS	SM	08-Nov-2024	299.00	299.00	299.00	299.00	299.00	299.00	299.00	3125	9.34	5	3125	100.00
AURIONPRO	EQ	08-Nov-2024	1663.75	1663.75	1682.30	1625.00	1639.00	1634.00	1645.33	40934	673.50	4567	25485	62.26
AUROIMPEX	SM	08-Nov-2024	83.85	84.00	84.20	82.25	82.50	82.50	83.25	16000	13.32	10	11200	70.00
AUROPHARMA	EQ	08-Nov-2024	1350.60	1355.00	1357.90	1319.50	1325.00	1327.55	1327.24	2540891	33723.84	49734	1821791	71.70
AURUM	BE	08-Nov-2024	233.00	233.00	237.66	233.00	235.00	235.00	236.44	252559	597.16	342	-	-
AURUMPP1	X1	08-Nov-2024	183.95	186.40	187.60	184.00	187.60	187.60	187.25	41065	76.89	57	37911	92.32
AUSL	SM	08-Nov-2024	52.10	53.00	53.00	52.10	52.10	52.55	52.55	4000	2.10	2	4000	100.00
AUSOMENT	EQ	08-Nov-2024	107.49	109.60	109.60	102.90	103.49	104.45	105.87	14842	15.71	545	7840	52.82
AUTOAXLES	EQ	08-Nov-2024	1803.65	1802.00	1819.60	1787.20	1787.20	1790.00	1799.89	6374	114.72	1051	4866	76.34
AUTOBEES	EQ	08-Nov-2024	243.38	236.10	246.10	236.10	245.00	243.37	242.63	134155	325.50	3604	72586	54.11
AUTOIETF	EQ	08-Nov-2024	24.33	24.65	24.65	24.07	24.38	24.33	24.25	349396	84.72	2658	153101	43.82
AUTOIND	EQ	08-Nov-2024	116.70	117.00	119.41	116.00	116.25	116.77	117.49	81101	95.29	1563	34909	43.04
AVADHSUGAR	EQ	08-Nov-2024	629.80	629.80	629.95	606.55	618.50	622.05	615.41	60119	369.98	3645	23488	39.07
AVALON	EQ	08-Nov-2024	707.60	700.00	849.10	695.20	785.00	793.30	792.22	8895679	70473.44	203064	1151777	12.95
AVANTEL	EQ	08-Nov-2024	171.13	171.87	173.00	167.75	168.06	169.05	170.63	573229	978.11	12142	244906	42.72
AVANTIFEED	EQ	08-Nov-2024	595.30	592.00	595.35	573.55	575.00	578.35	582.57	148790	866.80	12977	60552	40.70
AVG	EQ	08-Nov-2024	457.65	457.70	462.00	450.05	455.00	453.60	456.28	38261	174.58	1876	19410	50.73
AVIANSH	SM	08-Nov-2024	82.00	81.90	82.00	81.50	81.50	81.50	81.73	8000	6.54	4	8000	100.00
AVL	EQ	08-Nov-2024	439.75	433.00	442.85	414.90	428.00	424.50	425.13	72913	309.98	6083	37571	51.53
AVONMORE	BE	08-Nov-2024	16.16	16.50	16.50	15.80	16.30	16.41	16.35	93417	15.27	321	-	-
AVPINFRA	ST	08-Nov-2024	167.45	170.75	170.75	170.75	170.75	170.75	170.75	20000	34.15	19	20000	100.00
AVROIND	BE	08-Nov-2024	159.10	158.98	164.75	152.00	159.97	154.50	161.16	39551	63.74	223	-	-
AVSL	ST	08-Nov-2024	167.00	158.65	158.65	158.65	158.65	158.65	158.65	1000	1.59	1	1000	100.00
AVTNPL	EQ	08-Nov-2024	83.98	84.11	84.11	81.95	82.40	82.25	82.60	63504	52.45	1678	32376	50.98
AWFIS	EQ	08-Nov-2024	777.50	787.50	798.00	772.50	792.00	792.85	789.70	244581	1931.45	15604	109216	44.65
AWHCL	EQ	08-Nov-2024	809.45	823.90	823.90	782.20	791.00	792.45	796.93	153955	1226.92	8514	62305	40.47
AWL	EQ	08-Nov-2024	345.70	344.90	344.90	332.00	332.50	333.65	337.06	954831	3218.40	17813	458296	48.00
AXISBANK	EQ	08-Nov-2024	1159.90	1156.00	1167.75	1151.10	1161.40	1160.95	1160.41	3786168	43934.92	128235	2372717	62.67
AXISBNKETF	EQ	08-Nov-2024	531.51	529.92	531.30	527.11	527.52	527.52	527.83	1017	5.37	44	986	96.95
AXISBPSETF	EQ	08-Nov-2024	12.16	12.18	12.50	12.11	12.17	12.16	12.16	9947	1.21	378	6931	69.68
AXISCADES	EQ	08-Nov-2024	516.85	515.00	528.00	506.05	514.15	519.45	514.22	53352	274.35	2639	23364	43.79
AXISCETF	EQ	08-Nov-2024	117.04	117.04	117.15	116.10	116.81	116.96	116.53	2651	3.09	77	1933	72.92
AXISGOLD	EQ	08-Nov-2024	64.54	65.66	65.66	65.16	65.45	65.37	65.42	148211	96.96	1458	102783	69.35
AXISHCETF	EQ	08-Nov-2024	146.08	146.01	147.73	146.01	146.51	146.68	146.57	2775	4.07	94	2135	76.94
AXISILVER	EQ	08-Nov-2024	91.49	92.01	94.00	91.50	92.45	92.28	92.53	64964	60.11	376	28764	44.28
AXISNIFTY	EQ	08-Nov-2024	263.15	261.00	265.75	261.00	262.26	262.69	262.63	3023	7.94	147	2706	89.51
AXISTECETF	EQ	08-Nov-2024	445.00	447.20	450.85	446.21	446.21	447.96	448.29	2238	10.03	65	1992	89.01
AXITA	EQ	08-Nov-2024	14.18	14.23	14.30	14.09	14.12	14.11	14.18	2416638	342.60	8498	1233885	51.06
AXSENSEX	EQ	08-Nov-2024	81.14	80.81	81.19	80.61	81.05	81.01	81.05	1368	1.11	39	1347	98.46
AYMSYNTEX	BE	08-Nov-2024	241.97	241.95	254.00	229.87	253.90	247.85	235.87	40934	96.55	317	-	-
AZAD	EQ	08-Nov-2024	1653.40	1653.90	1660.95	1614.00	1636.00	1641.50	1642.05	144306	2369.57	8850	41327	28.64
BABAFP	SM	08-Nov-2024	56.80	55.15	55.90	54.65	54.80	54.80	55.07	8000	4.41	5	6400	80.00
BAFNAPH	BE	08-Nov-2024	79.51	83.40	83.40	78.40	82.45	82.27	81.10	1629	1.32	20	-	-
BAGFILMS	EQ	08-Nov-2024	11.03	11.25	11.44	10.66	10.78	10.73	10.91	281923	30.76	984	153649	54.50
BAHETI	ST	08-Nov-2024	448.00	449.50	459.50	446.00	459.45	459.45	453.89	7125	32.34	19	6375	89.47
BAIDFIN	BE	08-Nov-2024	15.10	15.39	15.39	14.49	14.75	14.63	14.60	377663	55.14	576	-	-
BAJAJ-AUTO	EQ	08-Nov-2024	9856.65	9856.65	9991.05	9777.25	9902.10	9910.40	9897.76	273163	27037.02	50117	112825	41.30
BAJAJCON	EQ	08-Nov-2024	229.12	229.12	230.12	224.65	226.00	226.34	226.34	131405	297.42	6626	59973	45.64
BAJAJELEC	EQ	08-Nov-2024	919.45	911.00	911.00	854.05	877.95	878.50	870.25	282812	2461.16	23119	122064	43.16
BAJAJFINSV	EQ	08-Nov-2024	1729.70	1739.00	1743.50	1717.00	1738.00	1739.75	1733.83	869560	15076.70	65208	382031	43.93
BAJAJHCARE	EQ	08-Nov-2024	395.15	395.00	399.40	386.35	395.00	395.10	392.83	113842	447.20	3440	65961	57.94
BAJAJHFL	EQ	08-Nov-2024	138.36	138.36	138.78	135.02	135.30	135.46	136.19	6783776	9238.65	84052	3256886	48.01
BAJAJHIND	EQ	08-Nov-2024	34.57	34.50	35.26	33.80	34.38	34.67	34.43	14592813	5024.06	47460	2997652	20.54
BAJAJHLDNG	EQ	08-Nov-2024	10498.85	10498.85	10618.00	10390.05	10482.50	10488.30	10457.35	29146	3047.90	6388	18229	62.54
BAJEL	EQ	08-Nov-2024	253.30	255.95	255.95	245.20	246.95	246.65	249.75	187578	468.47	3830	99781	53.19
BAJFINANCE	EQ	08-Nov-2024	6904.50	6904.50	6951.55	6841.00	6874.00	6895.95	6893.79	424840	29287.59	70304	164992	38.84
BALAJEE	EQ	08-Nov-2024	72.32	72.99	72.99	71.00	72.34	72.00	71.88	107582	77.33	2492	54006	50.20
BALAJITELE	BE	08-Nov-2024	61.54	62.37	62.49	60.63	61.40	60.82	61.19	20420	12.49	161	-	-
BALAMINES	EQ	08-Nov-2024	2123.30	2124.90	2132.40	2061.50	2077.00	2074.10	2087.94	31125	649.87	6119	14976	48.12
BALAXI	EQ	08-Nov-2024	86.66	88.99	88.99	85.01	86.30	86.04	86.38	35172	30.38	1730	7976	22.68
BALCO	ST	08-Nov-2024	53.40	54.30	54.30	53.85	53.85	53.85	54.13	6000	3.25	5	6000	100.00
BALKRISHNA	EQ	08-Nov-2024	24.24	24.49	24.49	24.00	24.40	24.26	24.21	39981	9.68	297	26231	65.61
BALKRISIND	EQ	08-Nov-2024	2866.60	2860.00	2870.00	2815.00	2836.00	2829.05	2833.67	87623	2482.95	12767	44514	50.80
BALMLAWRIE	EQ	08-Nov-2024	235.15	235.70	235.80	228.05	228.05	228.82	231.33	136069	314.77	6837	70492	51.81
BALPHARMA	BE	08-Nov-2024	125.76	125.00	127.50	123.50	124.00	124.05	124.35	5497	6.84	55	-	-
BALRAMCHIN	EQ	08-Nov-2024	599.00	597.75	599.10	574.50	586.30	593.25	586.00	1217407	7134.04	39455	317229	26.06
BALUFORGE	EQ	08-Nov-2024	805.20	810.00	815.45	763.30	798.00	793.50	793.93	473790	3761.56	16716	227407	48.00
BANARBEADS	EQ	08-Nov-2024	146.10	147.56	149.80	141.05	144.38	143.57	145.46	98523	143.32	2572	43167	43.81
BANARISUG	EQ	08-Nov-2024	3501.45	3511.70	3545.95	3498.00	3500.00	3501.45	3510.24	1975	69.33	665	1015	51.39
BANCOINDIA	EQ	08-Nov-2024	758.25	760.65	760.65	744.20	748.00	746.55	749.12	52481	393.15	4697	22748	43.35
BANDHANBNK	EQ	08-Nov-2024	181.40	181.40	181.69	176.50	176.89	177.68	179.00	7092881	12696.44	51316	3244007	45.74
BANG	EQ	08-Nov-2024	54.88	54.00	54.88	53.00	53.00	53.34	53.59	8286	4.44	358	5054	60.99
BANKA	EQ	08-Nov-2024	123.98	126.88	126.88	120.92	122.14	123.14	123.91	12437	15.41	316	7601	61.12
BANKBARODA	EQ	08-Nov-2024	262.75	262.70	262.70	254.15	255.80	256.60	257.75	13569792	34976.80	74081	5268758	38.83
BANKBEES	EQ	08-Nov-2024	533.12	533.13	535.60	529.00	529.58	529.45	530.75	387301	2055.58	7714	207441	53.56
BANKBETF	EQ	08-Nov-2024	52.15	52.98	52.98	51.80	51.98	51.96	52.08	5585	2.91	149	5243	93.88
BANKETF	EQ	08-Nov-2024	524.15	521.41	523.57	519.01	520.19	520.22	520.68	3719	19.36	218	3314	89.11
BANKETFADD	EQ	08-Nov-2024	52.54	52.58	52.69	52.23	52.41	52.38	52.48	1192	0.63	63	1099	92.20
BANKIETF	EQ	08-Nov-2024	52.83	52.83	53.05	52.38	52.49	52.44	52.57	138998	73.07	982	65174	46.89
BANKINDIA	EQ	08-Nov-2024	113.07	112.99	113.40	110.37	111.25	111.64	111.48	3799518	4235.87	25088	1297823	34.16
BANKNIFTY1	EQ	08-Nov-2024	533.88	533.88	535.67	529.09	530.41	530.28	531.81	31666	168.40	472	29325	92.61
BANKPSU	EQ	08-Nov-2024	70.14	69.42	69.68	68.20	68.41	68.41	68.73	5019	3.45	98	2766	55.11
BANSALWIRE	EQ	08-Nov-2024	425.10	427.00	428.00	410.20	413.00	412.85	419.16	97785	409.87	5050	47751	48.83
BANSWRAS	EQ	08-Nov-2024	142.19	143.80	143.80	138.25	139.60	139.43	139.96	18888	26.44	681	10871	57.56
BARBEQUE	EQ	08-Nov-2024	570.60	570.70	572.85	549.80	559.35	558.05	560.12	56612	317.10	6443	31063	54.87
BASF	EQ	08-Nov-2024	8329.00	8434.25	8434.25	8111.70	8125.05	8162.25	8209.13	15148	1243.52	6280	5111	33.74
BASILIC	SM	08-Nov-2024	411.65	415.75	430.00	404.65	410.05	411.20	420.96	75900	319.51	212	56100	73.91
BASML	BE	08-Nov-2024	59.85	58.70	58.70	58.65	58.65	58.65	58.66	17553	10.30	52	-	-
BATAINDIA	EQ	08-Nov-2024	1340.05	1340.10	1352.15	1333.20	1333.20	1336.30	1340.08	98355	1318.03	9187	27143	27.60
BAWEJA	SM	08-Nov-2024	78.50	78.90	79.65	77.70	78.30	78.70	78.85	11200	8.83	14	6400	57.14
BAYERCROP	EQ	08-Nov-2024	6643.90	6643.90	6697.95	6570.00	6580.00	6596.40	6607.17	8724	576.41	2760	2853	32.70
BBETF0432	EQ	08-Nov-2024	1201.28	1202.01	1205.28	1202.00	1203.50	1203.50	1202.37	2489	29.93	23	2389	95.98
BBL	EQ	08-Nov-2024	4770.55	4816.20	4816.25	3861.85	3970.00	4011.15	4116.51	228525	9407.26	28971	122107	53.43
BBNPNBETF	EQ	08-Nov-2024	52.08	52.08	52.08	51.45	51.56	51.56	51.67	112	0.06	23	109	97.32
BBNPPGOLD	EQ	08-Nov-2024	75.60	76.05	76.50	75.95	76.35	76.35	76.42	63	0.05	13	55	87.30
BBOX	EQ	08-Nov-2024	543.15	550.80	550.80	527.55	540.00	539.55	540.59	303254	1639.37	8601	172142	56.76
BBTC	EQ	08-Nov-2024	2772.05	2776.25	2825.00	2695.05	2710.00	2717.55	2729.49	58206	1588.73	9960	19816	34.04
BBTCL	EQ	08-Nov-2024	212.24	219.00	219.00	208.00	209.00	209.72	210.88	2464	5.20	494	1497	60.75
BCLIND	EQ	08-Nov-2024	58.02	58.20	58.20	56.66	56.90	57.05	57.27	1351665	774.05	7162	616104	45.58
BCONCEPTS	EQ	08-Nov-2024	538.90	541.60	541.60	522.50	528.55	526.65	529.20	8303	43.94	1457	5235	63.05
BDL	EQ	08-Nov-2024	1077.10	1075.50	1079.95	1047.00	1048.70	1050.30	1056.76	335812	3548.74	31169	189294	56.37
BEACON	SM	08-Nov-2024	108.65	110.00	110.90	108.00	109.00	108.70	108.73	15000	16.31	14	12000	80.00
BEARDSELL	EQ	08-Nov-2024	43.94	44.79	45.23	42.80	43.10	43.32	43.62	67330	29.37	1411	37582	55.82
BECTORFOOD	EQ	08-Nov-2024	1814.55	1815.00	1823.80	1786.35	1812.30	1810.60	1805.70	56059	1012.26	9463	17689	31.55
BEDMUTHA	EQ	08-Nov-2024	229.63	229.28	237.17	223.51	229.98	229.43	229.95	13584	31.24	664	7128	52.47
BEL	EQ	08-Nov-2024	300.35	300.35	304.50	295.75	297.00	297.75	299.93	22935845	68792.07	198509	8079685	35.23
BEML	EQ	08-Nov-2024	4266.85	4277.75	4349.00	4163.00	4185.00	4191.65	4231.39	505314	21381.81	58865	125901	24.92
BEPL	EQ	08-Nov-2024	135.43	135.60	136.38	129.56	130.59	130.72	132.26	1075576	1422.50	15330	492964	45.83
BERGEPAINT	EQ	08-Nov-2024	516.25	516.25	518.00	502.70	503.00	504.25	508.70	730157	3714.29	36270	257340	35.24
BESTAGRO	EQ	08-Nov-2024	613.75	612.75	620.05	596.05	607.00	613.70	608.97	132309	805.72	4747	72517	54.81
BETA	SM	08-Nov-2024	2160.15	2184.90	2209.00	2085.20	2209.00	2194.00	2163.68	14400	311.57	121	11300	78.47
BEWLTD	SM	08-Nov-2024	300.50	301.50	345.00	301.50	330.00	330.60	333.05	214500	714.40	342	140000	65.27
BFINVEST	EQ	08-Nov-2024	683.10	689.40	770.00	669.40	737.00	753.05	734.48	585976	4303.89	27877	124246	21.20
BFSI	EQ	08-Nov-2024	24.55	25.03	25.03	23.93	24.41	24.21	24.38	373135	90.98	933	279162	74.82
BFUTILITIE	BZ	08-Nov-2024	963.35	975.00	975.00	938.15	945.65	956.55	953.31	29854	284.60	922	-	-
BGRENERGY	EQ	08-Nov-2024	41.83	41.50	42.51	40.75	41.24	41.03	41.33	95776	39.59	1057	63158	65.94
BHAGCHEM	EQ	08-Nov-2024	344.80	349.00	349.00	339.75	347.00	341.45	341.66	82084	280.45	1346	66199	80.65
BHAGERIA	BE	08-Nov-2024	215.08	213.00	222.00	211.50	222.00	221.55	219.71	38819	85.29	416	-	-
BHAGYANGR	EQ	08-Nov-2024	107.04	108.44	108.97	103.00	103.00	103.83	106.18	50280	53.39	1477	28561	56.80
BHANDARI	EQ	08-Nov-2024	6.80	6.85	6.85	6.61	6.67	6.65	6.70	365078	24.47	937	228633	62.63
BHARATFORG	EQ	08-Nov-2024	1446.65	1450.05	1456.60	1416.15	1418.00	1420.05	1432.41	811080	11617.97	26857	502945	62.01
BHARATGEAR	EQ	08-Nov-2024	101.07	101.85	102.92	99.01	99.90	100.00	100.79	10507	10.59	474	5229	49.77
BHARATRAS	EQ	08-Nov-2024	11931.45	11805.50	12146.85	11499.85	11499.85	11795.95	11880.28	2916	346.43	720	2030	69.62
BHARATWIRE	EQ	08-Nov-2024	241.97	242.00	242.95	231.00	232.00	232.15	235.30	86586	203.74	3467	42148	48.68
BHARTIARTL	EQ	08-Nov-2024	1575.80	1571.00	1579.50	1558.85	1570.30	1569.90	1570.07	3096384	48615.24	183724	2188637	70.68
BHARTIHEXA	EQ	08-Nov-2024	1415.05	1421.70	1421.70	1372.00	1372.10	1379.35	1396.96	170296	2378.96	21209	86029	50.52
BHEL	EQ	08-Nov-2024	244.29	245.00	245.50	237.40	238.00	239.04	240.76	9480514	22825.49	69525	1675697	17.68
BHINVIT	IV	08-Nov-2024	114.32	114.99	115.00	113.01	113.50	113.68	114.09	131345	149.86	1133	125068	95.22
BIGBLOC	EQ	08-Nov-2024	127.39	127.20	127.69	122.66	123.80	123.45	124.41	239285	297.69	5770	111060	46.41
BIKAJI	EQ	08-Nov-2024	879.40	879.40	879.95	860.05	862.90	862.75	868.63	144733	1257.19	7189	66678	46.07
BIKEWO	SM	08-Nov-2024	31.60	31.20	31.60	31.20	31.25	31.25	31.35	20000	6.27	10	14000	70.00
BIL	BE	08-Nov-2024	747.05	740.10	754.90	730.10	730.10	738.15	739.03	2588	19.13	84	-	-
BINANIIND	BE	08-Nov-2024	16.28	16.77	17.09	15.83	16.98	16.75	16.75	11946	2.00	84	-	-
BIOCON	EQ	08-Nov-2024	328.00	329.00	331.90	319.60	320.60	321.30	325.52	3218359	10476.35	34993	1287569	40.01
BIOFILCHEM	EQ	08-Nov-2024	67.02	67.20	67.26	64.50	64.91	64.76	65.50	40096	26.26	962	24661	61.50
BIRDYS	SM	08-Nov-2024	90.10	94.60	94.60	90.10	90.10	90.10	93.99	18000	16.92	13	18000	100.00
BIRET	RR	08-Nov-2024	294.02	294.29	294.70	281.25	282.61	283.21	288.74	397964	1149.08	4427	380037	95.50
BIRLACABLE	EQ	08-Nov-2024	225.53	229.80	229.80	219.10	220.89	220.75	223.24	41035	91.61	1956	19877	48.44
BIRLACORPN	EQ	08-Nov-2024	1158.00	1160.00	1161.85	1136.00	1140.00	1140.25	1146.20	49403	566.26	8270	24369	49.33
BIRLAMONEY	BE	08-Nov-2024	162.00	162.00	165.24	161.55	165.24	165.24	163.34	31089	50.78	257	-	-
BLAL	EQ	08-Nov-2024	240.23	242.10	243.89	236.10	238.90	238.14	239.17	57627	137.83	1580	29912	51.91
BLBLIMITED	EQ	08-Nov-2024	20.97	21.59	21.59	20.51	20.81	20.62	20.84	102446	21.35	1163	26830	26.19
BLISSGVS	EQ	08-Nov-2024	126.77	126.50	128.61	123.40	123.70	124.26	125.29	395711	495.78	6336	162621	41.10
BLKASHYAP	EQ	08-Nov-2024	80.48	81.51	81.79	77.10	77.55	77.63	79.06	468855	370.70	5645	284967	60.78
BLS	EQ	08-Nov-2024	419.10	422.90	422.90	407.10	410.30	413.10	418.18	2704555	11310.00	62364	1301043	48.11
BLSE	EQ	08-Nov-2024	220.80	221.70	225.41	217.00	220.00	220.36	221.74	182808	405.36	6640	61646	33.72
BLUECHIP	BE	08-Nov-2024	9.25	9.43	9.43	9.43	9.43	9.43	9.43	48590	4.58	47	-	-
BLUEDART	EQ	08-Nov-2024	7952.60	7944.00	8100.00	7805.00	7869.30	7900.90	7873.76	6617	521.01	2411	1775	26.82
BLUEJET	EQ	08-Nov-2024	540.45	540.25	564.75	533.70	544.60	542.75	551.20	249810	1376.95	6620	72716	29.11
BLUEPEBBLE	SM	08-Nov-2024	363.35	367.80	367.85	330.00	336.20	336.80	347.29	45600	158.36	95	31600	69.30
BLUESTARCO	EQ	08-Nov-2024	1778.55	1780.95	1846.00	1755.10	1790.50	1787.55	1807.82	523985	9472.69	45277	155233	29.63
BMETRICS	SM	08-Nov-2024	61.55	63.40	67.65	61.25	65.45	65.45	64.35	22400	14.41	26	17600	78.57
BODALCHEM	EQ	08-Nov-2024	78.23	78.40	78.50	76.66	77.10	77.01	77.35	246345	190.54	2424	126592	51.39
BOMDYEING	EQ	08-Nov-2024	231.60	231.90	232.00	225.00	225.10	225.60	228.01	1447443	3300.28	23324	530325	36.64
BOROLTD	EQ	08-Nov-2024	481.20	482.00	487.00	460.10	467.00	469.30	475.54	439304	2089.08	13429	125698	28.61
BORORENEW	EQ	08-Nov-2024	468.05	474.00	479.75	461.05	461.50	467.15	470.46	531785	2501.83	31530	144365	27.15
BOROSCI	EQ	08-Nov-2024	191.10	191.10	192.18	183.00	185.00	186.34	188.81	97555	184.19	2481	46841	48.01
BOSCHLTD	EQ	08-Nov-2024	35369.65	35460.00	35642.65	35001.00	35005.00	35119.40	35240.48	14426	5083.79	7342	5131	35.57
BOSS	SM	08-Nov-2024	56.10	55.90	55.95	54.45	54.75	54.75	54.98	38000	20.89	19	10000	26.32
BPCL	EQ	08-Nov-2024	315.00	315.00	315.10	306.80	310.00	310.45	309.23	9304376	28771.69	87409	4240613	45.58
BPL	EQ	08-Nov-2024	115.31	115.00	117.50	112.50	112.50	113.12	115.20	94309	108.64	2077	49515	52.50
BRACEPORT	SM	08-Nov-2024	114.00	116.70	121.00	115.20	116.55	117.35	117.30	64000	75.07	38	46400	72.50
BRIGADE	EQ	08-Nov-2024	1155.45	1179.00	1181.10	1116.20	1120.00	1124.20	1136.40	386048	4387.04	45226	163207	42.28
BRITANNIA	EQ	08-Nov-2024	5688.90	5682.20	5792.85	5641.55	5745.15	5747.15	5728.87	306281	17546.45	39972	142933	46.67
BRNL	EQ	08-Nov-2024	46.01	46.00	46.81	45.51	46.12	46.22	46.18	35144	16.23	1105	13305	37.86
BROOKS	BE	08-Nov-2024	142.48	139.66	139.66	139.64	139.66	139.66	139.66	4754	6.64	46	-	-
BSE	EQ	08-Nov-2024	4872.05	4904.00	4969.00	4650.30	4668.00	4693.90	4840.45	3192229	154518.13	258258	693684	21.73
BSE500IETF	EQ	08-Nov-2024	38.40	39.55	39.55	38.03	38.22	38.17	38.23	170634	65.23	1031	66349	38.88
BSHSL	EQ	08-Nov-2024	163.85	166.00	166.00	160.10	161.54	160.84	161.94	9933	16.09	533	6488	65.32
BSL	EQ	08-Nov-2024	246.06	249.75	251.00	233.53	236.70	236.10	238.59	42885	102.32	1811	25134	58.61
BSLGOLDETF	EQ	08-Nov-2024	67.82	68.11	69.27	68.11	68.98	68.91	68.80	61034	41.99	659	19865	32.55
BSLNIFTY	EQ	08-Nov-2024	27.83	28.65	28.65	27.66	27.77	27.76	27.78	160434	44.57	4206	105040	65.47
BSLSENETFG	EQ	08-Nov-2024	78.86	78.86	78.95	77.56	78.80	78.80	78.71	402	0.32	61	359	89.30
BSOFT	EQ	08-Nov-2024	573.00	573.00	583.90	565.70	565.70	567.30	576.39	1455717	8390.64	43237	402258	27.63
BTML	EQ	08-Nov-2024	11.74	11.99	11.99	11.50	11.71	11.66	11.70	70820	8.28	564	51710	73.02
BULKCORP	SM	08-Nov-2024	104.50	105.00	105.00	104.00	104.00	104.00	104.50	4800	5.02	4	4800	100.00
BURNPUR	BE	08-Nov-2024	6.69	6.98	6.98	6.51	6.70	6.63	6.62	110547	7.32	444	-	-
BUTTERFLY	EQ	08-Nov-2024	835.80	835.85	857.45	834.70	841.35	845.00	839.99	11957	100.44	1349	5722	47.85
BVCL	EQ	08-Nov-2024	55.42	55.40	55.65	53.35	54.66	53.81	54.39	33576	18.26	897	17319	51.58
BYKE	EQ	08-Nov-2024	77.25	78.32	78.85	74.80	76.50	77.54	77.03	226420	174.40	1358	121572	53.69
CADSYS	ST	08-Nov-2024	129.40	129.40	131.95	127.05	131.95	131.95	130.84	4500	5.89	8	4500	100.00
CALSOFT	BE	08-Nov-2024	18.85	19.45	19.45	18.36	19.36	19.29	19.22	29697	5.71	88	-	-
CAMLINFINE	EQ	08-Nov-2024	113.44	112.31	114.57	110.72	112.80	112.07	112.29	457897	514.18	5347	211762	46.25
CAMPUS	EQ	08-Nov-2024	314.35	314.50	315.05	299.90	306.25	304.00	306.28	859037	2631.05	29024	378385	44.05
CAMS	EQ	08-Nov-2024	4662.50	4662.00	4785.00	4655.00	4661.00	4673.85	4712.99	315855	14886.22	42437	96549	30.57
CANARYS	SM	08-Nov-2024	40.05	40.00	41.60	39.70	40.50	40.45	40.23	228000	91.73	44	148000	64.91
CANBK	EQ	08-Nov-2024	105.07	105.04	105.10	103.18	103.45	103.69	104.02	19031613	19796.25	63235	8091111	42.51
CANFINHOME	EQ	08-Nov-2024	858.55	859.95	863.00	845.40	847.00	849.60	852.64	200702	1711.27	12902	45426	22.63
CANTABIL	EQ	08-Nov-2024	225.11	225.15	228.35	219.35	223.44	221.85	224.69	136917	307.64	2815	71185	51.99
CAPACITE	EQ	08-Nov-2024	375.45	372.00	376.70	363.00	364.00	364.90	367.95	492644	1812.69	17175	185361	37.63
CAPITALSFB	EQ	08-Nov-2024	296.75	297.90	298.50	294.30	297.50	297.20	297.16	23739	70.54	999	17188	72.40
CAPLIPOINT	EQ	08-Nov-2024	2121.70	2118.05	2118.05	2000.00	2000.00	2011.80	2060.34	127535	2627.66	20036	43516	34.12
CAPTRUST	BE	08-Nov-2024	116.24	116.24	118.48	116.00	117.50	117.50	116.94	357	0.42	19	-	-
CARBORUNIV	EQ	08-Nov-2024	1429.25	1429.25	1435.50	1398.65	1420.00	1425.90	1419.44	81330	1154.43	11251	58475	71.90
CAREERP	BE	08-Nov-2024	512.85	514.00	515.00	505.00	511.00	508.10	508.82	11082	56.39	155	-	-
CARERATING	EQ	08-Nov-2024	1523.35	1523.00	1527.05	1475.00	1487.00	1486.60	1493.55	75360	1125.54	6316	38056	50.50
CARTRADE	EQ	08-Nov-2024	1204.90	1205.00	1277.55	1198.30	1235.00	1238.40	1247.00	435369	5429.06	41660	159347	36.60
CARYSIL	EQ	08-Nov-2024	787.15	792.45	817.60	772.50	813.00	812.90	795.82	129514	1030.70	14144	37466	28.93
CASTROLIND	EQ	08-Nov-2024	211.14	211.95	212.25	205.75	206.70	206.81	208.48	1958614	4083.25	35336	734856	37.52
CBAZAAR	SM	08-Nov-2024	16.00	16.35	16.35	15.85	15.85	15.85	15.98	72000	11.50	9	24000	33.33
CCCL	BE	08-Nov-2024	16.04	15.23	15.23	15.23	15.23	15.23	15.23	358296	54.57	425	-	-
CCHHL	EQ	08-Nov-2024	25.29	26.00	26.00	24.02	24.45	24.42	24.59	241335	59.35	1020	159031	65.90
CCL	EQ	08-Nov-2024	701.40	701.95	703.45	687.00	693.55	691.70	693.41	161099	1117.08	7869	48669	30.21
CDSL	EQ	08-Nov-2024	1600.95	1611.00	1678.85	1576.00	1595.00	1596.75	1632.30	9470178	154581.28	308984	2082674	21.99
CEATLTD	EQ	08-Nov-2024	2873.70	2873.75	2916.70	2848.00	2865.00	2865.55	2876.99	81828	2354.18	17693	32010	39.12
CEIGALL	EQ	08-Nov-2024	340.60	341.05	342.95	320.80	324.20	325.05	329.47	647953	2134.79	23321	438508	67.68
CELEBRITY	EQ	08-Nov-2024	15.26	15.48	15.48	15.02	15.02	15.06	15.19	23956	3.64	164	18541	77.40
CELLECOR	ST	08-Nov-2024	60.30	57.85	60.00	57.30	59.00	57.95	58.24	585000	340.69	178	501000	85.64
CELLO	EQ	08-Nov-2024	863.60	863.00	868.10	851.05	860.20	861.20	860.94	48428	416.94	6178	22540	46.54
CELLPOINT	SM	08-Nov-2024	31.00	31.20	31.30	29.65	30.35	30.05	30.23	34800	10.52	26	13200	37.93
CENTENKA	EQ	08-Nov-2024	709.40	707.00	707.00	663.25	675.70	674.55	689.35	184784	1273.81	10069	61249	33.15
CENTEXT	BE	08-Nov-2024	24.06	23.60	24.17	23.00	23.40	23.56	23.53	48403	11.39	317	-	-
CENTRALBK	EQ	08-Nov-2024	57.61	57.60	57.60	55.52	55.88	55.81	56.51	3076243	1738.33	17543	882734	28.70
CENTRUM	EQ	08-Nov-2024	34.71	34.80	34.93	33.50	33.50	33.96	34.17	436410	149.11	1875	240433	55.09
CENTUM	EQ	08-Nov-2024	1807.45	1815.55	1849.00	1762.00	1789.00	1789.05	1807.72	12575	227.32	2611	5492	43.67
CENTURYPLY	EQ	08-Nov-2024	849.50	849.50	852.05	825.20	828.75	835.20	837.69	49074	411.09	5349	27263	55.55
CERA	EQ	08-Nov-2024	7207.30	7190.00	7190.00	7010.00	7012.00	7051.60	7083.76	8064	571.23	3989	4060	50.35
CEREBRAINT	BE	08-Nov-2024	10.35	10.30	10.30	10.14	10.17	10.17	10.23	11843	1.21	46	-	-
CESC	EQ	08-Nov-2024	185.91	185.00	186.48	181.99	182.38	182.75	184.20	1425068	2625.03	18145	394808	27.70
CGCL	EQ	08-Nov-2024	207.47	207.45	210.55	205.05	205.20	206.60	208.94	391994	819.03	6571	176734	45.09
CGPOWER	EQ	08-Nov-2024	727.00	731.00	731.00	710.90	714.00	716.25	722.91	1292110	9340.84	45243	782260	60.54
CGRAPHICS	SM	08-Nov-2024	183.95	185.00	191.95	173.00	185.00	188.65	184.97	132800	245.64	125	108000	81.33
CHALET	EQ	08-Nov-2024	881.20	884.95	908.00	876.50	890.90	892.05	895.37	326398	2922.48	32532	104209	31.93
CHAMBLFERT	EQ	08-Nov-2024	515.65	516.55	518.10	481.15	482.25	482.65	493.51	4368692	21559.88	74638	1405018	32.16
CHAVDA	SM	08-Nov-2024	169.50	170.00	173.00	167.00	170.00	169.05	169.15	47000	79.50	47	26000	55.32
CHEMBOND	EQ	08-Nov-2024	590.00	583.35	600.15	573.05	577.95	579.00	586.81	9141	53.64	991	4427	48.43
CHEMCON	EQ	08-Nov-2024	249.78	249.40	249.86	246.10	248.00	247.35	247.70	12575	31.15	876	8017	63.75
CHEMFAB	EQ	08-Nov-2024	1022.25	1050.00	1050.00	1010.10	1010.10	1014.65	1020.01	6188	63.12	721	3364	54.36
CHEMPLASTS	EQ	08-Nov-2024	485.05	483.40	498.00	478.95	494.00	489.95	491.28	235056	1154.78	18837	80598	34.29
CHENNPETRO	EQ	08-Nov-2024	655.60	656.75	656.75	619.00	625.90	624.75	629.70	1808208	11386.25	57949	690237	38.17
CHETANA	SM	08-Nov-2024	87.50	90.00	90.00	84.00	86.10	87.15	87.31	108800	94.99	45	91200	83.82
CHEVIOT	EQ	08-Nov-2024	1313.90	1318.05	1327.05	1263.00	1282.25	1285.10	1293.56	8240	106.59	1278	3184	38.64
CHOICEIN	EQ	08-Nov-2024	531.90	536.50	538.00	517.30	518.00	523.95	526.68	1019833	5371.25	17105	573871	56.27
CHOLAFIN	EQ	08-Nov-2024	1283.00	1281.00	1293.00	1255.30	1260.00	1260.70	1269.95	989468	12565.76	51974	669715	67.68
CHOLAHLDNG	EQ	08-Nov-2024	1694.85	1708.85	1708.85	1656.45	1666.00	1678.05	1674.78	68492	1147.09	9625	26885	39.25
CIEINDIA	EQ	08-Nov-2024	497.15	498.45	500.35	477.00	478.00	481.40	486.00	139716	679.01	15347	70578	50.52
CIGNITITEC	EQ	08-Nov-2024	1409.95	1413.00	1416.00	1408.00	1412.50	1412.85	1413.77	320354	4529.06	7045	248560	77.59
CINELINE	EQ	08-Nov-2024	106.41	106.37	107.75	105.01	105.01	107.04	106.79	5687	6.07	322	3189	56.08
CINEVISTA	EQ	08-Nov-2024	18.29	18.68	18.68	18.01	18.34	18.26	18.30	10253	1.88	208	6513	63.52
CIPLA	EQ	08-Nov-2024	1576.15	1575.10	1597.75	1568.70	1590.55	1592.60	1583.34	1718495	27209.67	71298	1189455	69.21
CLEAN	EQ	08-Nov-2024	1483.60	1485.55	1495.40	1453.10	1470.00	1479.75	1471.12	193317	2843.93	18732	121169	62.68
CLEDUCATE	BE	08-Nov-2024	110.25	111.95	115.76	109.00	115.76	114.70	112.00	122556	137.26	337	-	-
CLOUD	ST	08-Nov-2024	18.20	17.85	17.85	17.85	17.85	17.85	17.85	16000	2.86	15	16000	100.00
CLSEL	EQ	08-Nov-2024	352.70	350.05	363.05	340.20	346.85	348.15	349.66	343348	1200.56	10387	76974	22.42
CLSL	SM	08-Nov-2024	48.25	48.30	48.30	48.25	48.25	48.25	48.28	4000	1.93	2	4000	100.00
CMMIPL	ST	08-Nov-2024	2.50	2.45	2.45	2.45	2.45	2.45	2.45	9000	0.22	2	9000	100.00
CMNL	ST	08-Nov-2024	123.00	121.95	123.00	121.95	123.00	123.00	122.83	9000	11.05	4	9000	100.00
CMRSL	SM	08-Nov-2024	134.05	139.95	139.95	131.00	138.00	138.00	136.68	4800	6.56	5	2400	50.00
CMSINFO	EQ	08-Nov-2024	530.10	530.10	531.00	520.30	525.30	524.65	524.96	302430	1587.64	38662	180544	59.70
COALINDIA	EQ	08-Nov-2024	435.35	435.35	436.00	421.25	423.50	424.05	425.42	9934413	42262.70	160663	5541320	55.78
COASTCORP	EQ	08-Nov-2024	264.33	264.33	273.85	262.45	273.00	272.88	271.19	30296	82.16	1320	24809	81.89
COCHINSHIP	BE	08-Nov-2024	1523.85	1488.00	1490.00	1447.65	1447.65	1447.95	1455.71	501298	7297.45	40694	-	-
COFORGE	EQ	08-Nov-2024	7853.35	7880.00	8030.00	7851.80	7929.15	7953.80	7969.91	536986	42797.31	52087	144973	27.00
COLPAL	EQ	08-Nov-2024	2911.95	2915.00	2919.00	2863.40	2870.00	2870.90	2883.97	482003	13900.84	60470	303867	63.04
COMMOIETF	EQ	08-Nov-2024	89.79	89.81	90.95	88.13	89.46	88.57	88.66	61338	54.38	1278	42833	69.83
COMPUSOFT	EQ	08-Nov-2024	29.34	29.65	31.88	29.31	31.00	31.12	30.96	288341	89.26	2296	134026	46.48
COMSYN	EQ	08-Nov-2024	66.05	67.35	69.50	65.90	67.00	68.04	67.41	170340	114.83	2512	72345	42.47
CONCOR	EQ	08-Nov-2024	848.75	852.50	852.50	822.00	822.80	827.40	834.33	1154194	9629.78	36901	618325	53.57
CONCORDBIO	EQ	08-Nov-2024	1827.70	1827.70	1867.10	1804.50	1855.00	1850.00	1841.73	43172	795.11	7223	21354	49.46
CONFIPET	EQ	08-Nov-2024	77.50	77.84	77.84	75.80	76.00	76.08	76.58	416063	318.64	5927	199900	48.05
CONS	EQ	08-Nov-2024	116.46	116.49	117.45	115.80	117.45	116.28	116.24	5080	5.91	120	4593	90.41
CONSOFINVT	EQ	08-Nov-2024	214.06	210.21	221.10	210.21	221.10	219.57	217.80	14128	30.77	574	8714	61.68
CONSUMBEES	EQ	08-Nov-2024	126.39	128.25	128.25	125.34	126.00	126.43	126.31	70072	88.50	1650	47647	68.00
CONSUMIETF	EQ	08-Nov-2024	117.58	117.58	118.00	116.36	118.00	117.40	117.15	30358	35.57	651	15284	50.35
CONTI	ST	08-Nov-2024	48.00	45.60	45.60	45.60	45.60	45.60	45.60	9999	4.56	3	9999	100.00
CONTROLPR	EQ	08-Nov-2024	713.50	716.00	723.30	710.00	719.50	718.60	716.25	18700	133.94	1997	9845	52.65
COOLCAPS	ST	08-Nov-2024	786.35	800.00	800.00	777.00	780.00	778.35	787.76	10250	80.75	40	9500	92.68
CORALFINAC	BE	08-Nov-2024	57.08	56.00	56.00	55.93	55.93	55.93	55.97	1822	1.02	30	-	-
CORDSCABLE	EQ	08-Nov-2024	214.63	216.99	219.45	212.50	214.50	213.80	215.26	23753	51.13	1019	13898	58.51
COROMANDEL	EQ	08-Nov-2024	1777.95	1777.95	1784.95	1741.10	1747.65	1752.00	1762.33	298828	5266.34	27949	124980	41.82
COSMOFIRST	EQ	08-Nov-2024	796.55	814.00	814.00	778.00	785.85	785.00	796.19	66974	533.24	3751	34675	51.77
COUNCODOS	EQ	08-Nov-2024	6.67	6.73	6.77	6.60	6.69	6.68	6.70	20242	1.36	324	15531	76.73
CPS	ST	08-Nov-2024	460.10	468.00	483.10	437.10	483.10	483.10	449.12	25800	115.87	24	24600	95.35
CPSEETF	EQ	08-Nov-2024	93.17	93.59	93.59	91.42	92.00	91.96	92.12	1857790	1711.31	19970	889210	47.86
CRAFTSMAN	EQ	08-Nov-2024	5018.30	5019.00	5057.85	4945.05	4970.00	4997.45	4985.18	48828	2434.16	6108	34540	70.74
CRAYONS	SM	08-Nov-2024	111.50	111.00	111.00	104.00	105.50	105.75	106.59	16000	17.05	16	10000	62.50
CREATIVE	EQ	08-Nov-2024	995.70	1002.90	1016.60	955.45	976.20	988.15	987.80	82998	819.85	5783	31622	38.10
CREATIVEYE	BE	08-Nov-2024	8.24	8.24	8.40	7.82	7.82	7.82	7.90	61653	4.87	234	-	-
CREDITACC	EQ	08-Nov-2024	947.35	948.65	948.65	919.50	922.90	920.50	927.34	159294	1477.19	14603	86635	54.39
CREST	EQ	08-Nov-2024	508.50	502.00	508.80	473.85	503.00	488.25	484.84	102410	496.52	3028	41170	40.20
CRISIL	EQ	08-Nov-2024	5507.05	5507.00	5600.00	5400.00	5431.50	5491.25	5526.66	33272	1838.83	8320	12012	36.10
CROMPTON	EQ	08-Nov-2024	389.95	389.75	401.00	386.60	398.40	398.60	395.12	1417494	5600.81	33866	413136	29.15
CROWN	BE	08-Nov-2024	273.80	268.80	268.80	268.32	268.32	268.32	268.33	4899	13.15	73	-	-
CSBBANK	EQ	08-Nov-2024	308.95	308.00	315.50	305.90	314.00	313.30	312.28	137404	429.09	6008	85863	62.49
CSLFINANCE	EQ	08-Nov-2024	343.85	344.85	345.00	335.10	337.00	339.20	340.21	24685	83.98	1548	16456	66.66
CTE	BE	08-Nov-2024	95.96	97.80	99.90	96.10	97.99	97.96	98.04	18263	17.90	56	-	-
CUB	EQ	08-Nov-2024	180.92	180.91	182.24	177.80	178.32	178.82	179.61	4300753	7724.60	30852	2298837	53.45
CUBEXTUB	EQ	08-Nov-2024	104.84	108.60	108.60	103.15	103.50	103.58	104.86	17618	18.47	553	12440	70.61
CUMMINSIND	EQ	08-Nov-2024	3554.55	3600.95	3691.95	3478.50	3638.00	3655.35	3582.29	2259037	80925.30	137089	648479	28.71
CUPID	EQ	08-Nov-2024	85.00	85.00	87.15	83.00	84.15	84.09	85.80	413411	354.70	3822	245953	59.49
CYBERMEDIA	EQ	08-Nov-2024	28.76	29.40	29.75	27.62	28.25	29.03	28.94	94520	27.35	1360	43853	46.40
CYBERTECH	BE	08-Nov-2024	220.11	223.88	223.90	216.55	219.50	217.62	219.77	22780	50.06	296	-	-
CYIENT	EQ	08-Nov-2024	1921.85	1921.85	1929.35	1875.15	1882.00	1887.90	1901.92	186149	3540.41	17884	110750	59.50
CYIENTDLM	EQ	08-Nov-2024	659.80	664.70	668.90	650.85	657.60	661.35	659.85	394510	2603.16	19091	273940	69.44
DABUR	EQ	08-Nov-2024	534.50	532.35	535.00	528.60	531.20	531.50	531.39	1458407	7749.84	45770	910600	62.44
DALBHARAT	EQ	08-Nov-2024	1798.25	1800.00	1804.45	1759.85	1760.00	1768.05	1778.94	63085	1122.25	6814	21858	34.65
DALMIASUG	EQ	08-Nov-2024	457.75	460.00	477.50	445.80	456.05	464.75	456.89	111293	508.49	7022	43133	38.76
DAMODARIND	EQ	08-Nov-2024	43.26	43.05	43.77	42.15	43.12	42.54	43.04	7735	3.33	244	5971	77.19
DANGEE	EQ	08-Nov-2024	7.32	7.44	7.44	7.01	7.21	7.20	7.27	137631	10.01	445	72932	52.99
DANISH	ST	08-Nov-2024	841.05	828.00	840.00	799.00	799.00	799.00	804.78	343200	2762.00	726	249000	72.55
DATAMATICS	EQ	08-Nov-2024	573.25	577.80	577.80	560.00	560.05	563.30	566.48	61070	345.95	2705	32204	52.73
DATAPATTNS	EQ	08-Nov-2024	2392.70	2396.85	2408.50	2300.00	2311.30	2322.75	2347.00	132134	3101.18	21928	55319	41.87
DAVANGERE	EQ	08-Nov-2024	6.63	6.63	6.64	6.45	6.60	6.56	6.52	1114707	72.70	5033	475519	42.66
DBCORP	EQ	08-Nov-2024	317.25	319.10	319.10	310.10	310.25	312.40	314.05	47372	148.77	2231	26165	55.23
DBEIL	EQ	08-Nov-2024	158.74	158.99	159.40	154.64	155.40	155.70	156.18	211588	330.45	5272	100215	47.36
DBL	EQ	08-Nov-2024	502.45	504.95	506.00	482.25	485.80	487.00	492.47	158717	781.64	11624	58532	36.88
DBOL	EQ	08-Nov-2024	137.39	137.70	137.70	135.00	135.05	136.50	136.10	44350	60.36	878	22446	50.61
DBREALTY	EQ	08-Nov-2024	172.58	171.24	172.18	165.10	165.10	165.83	167.87	999273	1677.44	15925	517196	51.76
DBSTOCKBRO	EQ	08-Nov-2024	45.29	45.90	45.90	44.45	45.44	45.00	45.00	7013	3.16	275	4753	67.77
DCAL	EQ	08-Nov-2024	194.32	193.99	200.79	186.60	188.77	189.50	193.50	427081	826.41	6595	183252	42.91
DCBBANK	EQ	08-Nov-2024	121.64	121.00	121.62	118.98	119.15	119.44	119.98	1392740	1671.03	19083	805719	57.85
DCG	SM	08-Nov-2024	133.60	133.80	136.90	131.00	131.50	133.00	132.51	33600	44.52	28	25200	75.00
DCI	EQ	08-Nov-2024	373.00	376.70	379.95	356.65	364.85	360.20	366.39	9771	35.80	1174	5477	56.05
DCM	BE	08-Nov-2024	97.90	95.00	98.85	95.00	97.60	96.14	96.99	8341	8.09	84	-	-
DCMFINSERV	BE	08-Nov-2024	7.43	7.40	7.43	7.40	7.43	7.43	7.42	4025	0.30	21	-	-
DCMNVL	EQ	08-Nov-2024	201.10	203.25	203.73	197.00	197.50	198.52	201.93	17103	34.54	500	14305	83.64
DCMSHRIRAM	EQ	08-Nov-2024	1255.00	1255.00	1325.00	1226.35	1230.50	1242.20	1278.61	1177745	15058.72	64538	317388	26.95
DCMSRIND	EQ	08-Nov-2024	193.89	193.50	196.80	187.21	191.50	190.84	193.01	181547	350.41	3971	82545	45.47
DCW	EQ	08-Nov-2024	107.95	108.30	108.30	104.67	106.00	106.82	106.44	2390401	2544.26	13506	658977	27.57
DCXINDIA	EQ	08-Nov-2024	341.20	342.80	349.00	336.80	339.55	339.25	340.50	267000	909.15	5490	169042	63.31
DECCANCE	EQ	08-Nov-2024	623.95	605.00	624.00	605.00	616.00	615.90	615.10	6740	41.46	432	5451	80.88
DECCANTRAN	SM	08-Nov-2024	68.45	67.10	68.75	67.10	68.50	68.50	67.94	14400	9.78	11	10800	75.00
DEEDEV	EQ	08-Nov-2024	273.15	273.15	273.65	262.20	266.00	264.75	268.41	66731	179.11	4325	33189	49.74
DEEM	SM	08-Nov-2024	96.50	100.70	101.00	97.95	97.95	98.05	99.58	7000	6.97	7	5000	71.43
DEEPAKFERT	EQ	08-Nov-2024	1346.20	1346.00	1379.85	1325.00	1326.55	1330.35	1349.73	578496	7808.15	39717	132283	22.87
DEEPAKNTR	EQ	08-Nov-2024	2816.00	2816.15	2833.80	2670.00	2674.00	2678.25	2719.81	200978	5466.22	26635	69942	34.80
DEEPINDS	EQ	08-Nov-2024	514.75	515.45	518.80	494.00	494.05	495.85	502.17	222059	1115.12	5482	125445	56.49
DELAPLEX	SM	08-Nov-2024	224.95	222.00	228.00	222.00	224.25	224.25	225.99	7800	17.63	13	7200	92.31
DELHIVERY	EQ	08-Nov-2024	353.90	351.55	353.20	345.70	346.50	346.85	349.25	686546	2397.74	24195	402360	58.61
DELPHIFX	EQ	08-Nov-2024	287.50	286.90	294.05	286.90	294.00	293.60	291.75	5099	14.88	283	3692	72.41
DELTACORP	EQ	08-Nov-2024	118.50	118.50	122.32	116.51	119.90	119.96	119.77	2078839	2489.79	20430	743395	35.76
DELTAMAGNT	EQ	08-Nov-2024	90.91	91.32	92.85	90.69	92.39	92.15	91.59	2521	2.31	160	1794	71.16
DEN	EQ	08-Nov-2024	48.69	48.39	48.50	46.64	46.90	46.92	47.38	1179864	559.04	7607	424240	35.96
DENEERS	SM	08-Nov-2024	250.10	250.10	250.10	245.05	249.85	249.85	249.29	18600	46.37	17	16200	87.10
DENORA	EQ	08-Nov-2024	1269.45	1269.45	1282.45	1245.00	1252.00	1250.15	1263.69	8328	105.24	1098	5023	60.31
DENTALKART	SM	08-Nov-2024	611.25	612.05	648.00	610.00	636.00	636.00	630.45	27000	170.22	97	18500	68.52
DESTINY	ST	08-Nov-2024	146.40	148.70	153.70	148.70	153.70	153.70	151.20	10500	15.88	7	10500	100.00
DEVIT	EQ	08-Nov-2024	152.54	153.80	164.60	151.05	155.98	156.70	159.12	687990	1094.72	9154	188303	27.37
DEVYANI	EQ	08-Nov-2024	171.98	171.98	172.95	170.05	171.99	170.90	171.40	1740858	2983.77	17795	1518608	87.23
DGCONTENT	BE	08-Nov-2024	44.64	45.53	45.53	45.53	45.53	45.53	45.53	4483	2.04	20	-	-
DHAMPURSUG	EQ	08-Nov-2024	198.50	198.00	201.80	195.09	198.31	199.66	198.04	276485	547.56	6797	104375	37.75
DHANBANK	EQ	08-Nov-2024	35.04	35.29	35.29	33.51	33.65	33.63	34.10	599039	204.26	3945	289908	48.40
DHANI	EQ	08-Nov-2024	67.71	67.71	70.35	64.70	68.31	69.14	67.49	6877015	4640.97	20330	2444400	35.54
DHANUKA	EQ	08-Nov-2024	1613.30	1627.10	1631.65	1587.45	1590.95	1600.55	1605.00	52953	849.90	6748	23650	44.66
DHARIWAL	SM	08-Nov-2024	142.25	140.10	141.95	134.05	134.15	135.80	139.11	96000	133.54	29	90000	93.75
DHARMAJ	EQ	08-Nov-2024	352.20	354.45	375.40	350.15	359.00	362.50	361.88	223265	807.96	6208	105115	47.08
DHRUV	EQ	08-Nov-2024	123.25	123.95	125.45	117.08	125.00	123.96	120.43	58288	70.20	1890	26360	45.22
DHTL	ST	08-Nov-2024	86.15	90.40	90.45	88.15	90.45	90.45	90.24	8800	7.94	6	8000	90.91
DHUNINV	EQ	08-Nov-2024	2198.60	2189.55	2328.80	2173.55	2283.95	2293.00	2278.28	4822	109.86	1241	2184	45.29
DIACABS	BE	08-Nov-2024	1653.40	1665.00	1680.00	1605.10	1661.95	1645.25	1658.52	4415	73.22	463	-	-
DIAMINESQ	EQ	08-Nov-2024	519.35	519.35	549.90	518.00	542.00	541.75	539.17	17214	92.81	1336	11639	67.61
DIAMONDYD	EQ	08-Nov-2024	1108.30	1103.80	1114.30	1078.00	1092.80	1094.55	1092.83	53284	582.30	3570	23643	44.37
DICIND	BE	08-Nov-2024	767.85	750.00	767.90	748.20	765.00	764.35	751.34	634	4.76	24	-	-
DIFFNKG	EQ	08-Nov-2024	330.40	333.30	346.90	324.10	330.25	328.70	339.50	566576	1923.51	9238	182767	32.26
DIGIDRIVE	EQ	08-Nov-2024	43.01	43.76	43.76	42.15	42.90	42.63	42.66	28661	12.23	1256	15060	52.55
DIGIKORE	SM	08-Nov-2024	349.70	350.00	363.85	350.00	357.00	356.55	358.44	9000	32.26	43	8400	93.33
DIGISPICE	BE	08-Nov-2024	30.70	30.08	30.50	30.08	30.50	30.50	30.10	18722	5.64	89	-	-
DIGJAMLMTD	BE	08-Nov-2024	85.92	89.00	89.00	83.00	88.18	88.18	85.41	928	0.79	21	-	-
DIL	EQ	08-Nov-2024	6.03	6.05	6.09	5.92	5.94	5.97	6.00	393340	23.58	1101	225372	57.30
DISHTV	EQ	08-Nov-2024	12.74	12.76	12.79	12.46	12.50	12.49	12.55	8379754	1051.56	11190	3063897	36.56
DIVGIITTS	EQ	08-Nov-2024	639.75	642.35	655.95	628.05	651.00	650.65	647.10	26749	173.09	2784	17062	63.79
DIVISLAB	EQ	08-Nov-2024	5959.95	5980.00	6062.00	5880.00	5899.90	5949.85	5980.97	447048	26737.82	48479	182524	40.83
DIVOPPBEES	EQ	08-Nov-2024	83.77	81.25	83.98	81.25	83.75	83.39	83.45	31172	26.01	999	19692	63.17
DIVYADHAN	SM	08-Nov-2024	82.90	84.00	84.50	79.75	81.65	81.65	80.58	60000	48.35	22	56000	93.33
DIXON	EQ	08-Nov-2024	15698.50	15698.50	15969.20	15380.00	15578.00	15621.10	15675.39	644468	101022.84	102399	91274	14.16
DJML	EQ	08-Nov-2024	126.40	129.80	129.80	124.50	125.05	126.31	125.82	24001	30.20	561	16993	70.80
DLF	EQ	08-Nov-2024	803.40	804.20	808.40	783.00	784.40	786.00	792.52	2045558	16211.45	62385	655538	32.05
DLINKINDIA	EQ	08-Nov-2024	574.40	575.00	577.90	561.55	564.70	564.85	568.11	154825	879.57	5174	68441	44.21
DMART	EQ	08-Nov-2024	3889.10	3873.05	3910.10	3860.15	3878.00	3874.50	3874.92	428073	16587.47	34604	314580	73.49
DMCC	EQ	08-Nov-2024	323.25	323.00	323.00	307.20	316.00	317.45	316.81	33843	107.22	1783	21016	62.10
DNAMEDIA	BE	08-Nov-2024	5.40	5.63	5.65	5.20	5.64	5.56	5.51	90635	4.99	430	-	-
DODLA	EQ	08-Nov-2024	1156.50	1175.00	1238.50	1151.15	1206.90	1205.75	1175.88	557860	6559.78	25985	380732	68.25
DOLATALGO	EQ	08-Nov-2024	141.69	141.15	143.49	139.00	139.00	139.72	141.07	285937	403.37	4130	130947	45.80
DOLLAR	EQ	08-Nov-2024	514.15	514.15	560.00	512.00	543.35	546.65	547.66	659925	3614.16	15446	330354	50.06
DOLLEX	SM	08-Nov-2024	40.50	40.05	40.55	39.30	39.50	39.90	39.92	92000	36.72	20	64000	69.57
DOLPHIN	BE	08-Nov-2024	576.90	576.80	576.80	555.05	556.10	556.90	560.72	1624	9.11	165	-	-
DOMS	EQ	08-Nov-2024	2823.70	2847.05	2847.05	2751.90	2795.00	2771.65	2781.39	56243	1564.34	11414	16875	30.00
DONEAR	BE	08-Nov-2024	113.50	112.80	115.76	112.80	115.76	115.76	114.41	8272	9.46	44	-	-
DPABHUSHAN	EQ	08-Nov-2024	1735.65	1735.00	1735.00	1690.00	1690.00	1694.00	1707.63	26025	444.41	2379	10527	40.45
DPEL	SM	08-Nov-2024	120.60	120.00	121.90	117.50	117.50	118.00	120.10	64500	77.47	37	46500	72.09
DPSCLTD	EQ	08-Nov-2024	18.15	18.38	18.38	17.76	17.96	17.84	17.97	219761	39.48	1639	131340	59.76
DPWIRES	EQ	08-Nov-2024	413.35	414.95	414.95	405.65	412.50	412.05	410.54	14040	57.64	881	9280	66.10
DRCSYSTEMS	EQ	08-Nov-2024	27.80	28.39	29.00	26.61	29.00	28.82	28.42	422411	120.07	2493	320248	75.81
DREAMFOLKS	EQ	08-Nov-2024	462.40	464.25	469.90	460.00	462.80	461.75	464.23	62325	289.33	5212	30133	48.35
DREDGECORP	EQ	08-Nov-2024	1061.15	1070.00	1070.00	1008.10	1008.10	1011.40	1029.50	12873	132.53	1430	7379	57.32
DRONE	ST	08-Nov-2024	218.85	219.00	222.85	216.00	220.00	221.00	219.80	36500	80.23	68	35000	95.89
DRREDDY	EQ	08-Nov-2024	1287.35	1292.80	1293.00	1259.15	1280.00	1283.65	1275.40	1328199	16939.89	72617	762668	57.42
DRSDILIP	ST	08-Nov-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	800	0.82	1	800	100.00
DSSL	EQ	08-Nov-2024	1319.65	1319.65	1340.30	1290.05	1325.00	1310.10	1314.57	26398	347.02	3313	11718	44.39
DTIL	EQ	08-Nov-2024	276.55	275.30	275.30	268.75	270.00	270.35	272.01	13703	37.27	661	6784	49.51
DTL	SM	08-Nov-2024	147.00	147.00	150.90	147.00	150.90	150.55	149.20	13200	19.70	10	13200	100.00
DUCOL	SM	08-Nov-2024	116.05	116.05	120.30	115.95	119.95	119.95	118.03	4800	5.67	6	2400	50.00
DUCON	EQ	08-Nov-2024	9.12	9.26	9.26	8.66	8.89	8.79	8.88	890317	79.04	2112	511523	57.45
DUGLOBAL	SM	08-Nov-2024	70.50	69.05	70.80	69.05	69.10	69.10	69.36	15000	10.40	6	10000	66.67
DURLAX	SM	08-Nov-2024	60.85	59.80	60.80	59.30	59.30	59.30	59.88	22000	13.17	11	14000	63.64
DVL	EQ	08-Nov-2024	450.80	451.95	453.20	440.10	448.05	447.55	447.51	46527	208.21	1413	27455	59.01
DWARKESH	EQ	08-Nov-2024	66.16	65.51	65.95	63.60	64.40	64.94	64.59	831777	537.27	8775	279195	33.57
DYCL	EQ	08-Nov-2024	900.00	893.55	898.90	825.00	832.95	829.90	850.58	171655	1460.07	10681	73365	42.74
DYNAMATECH	EQ	08-Nov-2024	7403.10	7409.95	7464.30	7210.00	7210.00	7243.95	7313.77	10747	786.01	3336	2635	24.52
DYNAMIC	ST	08-Nov-2024	351.70	348.00	369.00	334.15	351.00	350.50	355.50	69000	245.30	94	49000	71.01
DYNPRO	BE	08-Nov-2024	422.30	422.30	439.50	422.00	435.00	435.85	431.98	12382	53.49	134	-	-
E2E	BE	08-Nov-2024	5390.90	5190.90	5200.00	5121.35	5121.35	5121.35	5132.56	25386	1302.95	2855	-	-
EASEMYTRIP	EQ	08-Nov-2024	32.95	32.91	33.09	32.00	32.09	32.18	32.33	7535045	2436.23	28370	2087147	27.70
EBANKNIFTY	EQ	08-Nov-2024	51.68	51.78	51.78	51.45	51.74	51.73	51.63	745	0.38	13	414	55.57
EBBETF0425	EQ	08-Nov-2024	1251.09	1252.00	1255.87	1251.00	1252.00	1252.00	1251.79	39890	499.34	89	39865	99.94
EBBETF0430	EQ	08-Nov-2024	1426.15	1468.95	1468.95	1424.60	1427.00	1426.67	1426.67	5594	79.81	222	5562	99.43
EBBETF0431	EQ	08-Nov-2024	1277.22	1277.52	1278.78	1277.51	1278.04	1278.04	1278.15	8128	103.89	63	7879	96.94
EBBETF0433	EQ	08-Nov-2024	1168.72	1168.73	1170.99	1167.49	1169.94	1169.88	1169.24	5629	65.82	60	4697	83.44
ECLERX	EQ	08-Nov-2024	3295.35	3310.85	3326.35	3220.00	3221.20	3240.25	3260.14	133564	4354.37	19588	45632	34.16
ECOSMOBLTY	EQ	08-Nov-2024	416.65	418.75	418.85	404.10	411.00	411.45	411.14	106711	438.74	5990	37689	35.32
EDELWEISS	EQ	08-Nov-2024	108.48	108.48	112.95	105.40	110.40	111.20	108.86	5075072	5524.97	24477	3280787	64.65
EFACTOR	SM	08-Nov-2024	308.40	308.45	323.50	305.00	318.50	314.70	314.59	39200	123.32	40	24800	63.27
EFFWA	ST	08-Nov-2024	239.75	241.00	251.70	241.00	251.70	250.40	249.24	61200	152.53	122	60400	98.69
EFORCE	SM	08-Nov-2024	67.40	69.00	69.00	67.20	68.50	68.35	68.34	22800	15.58	19	16800	73.68
EGOLD	EQ	08-Nov-2024	78.05	78.75	78.95	78.50	78.80	78.80	78.77	116374	91.66	66	95393	81.97
EICHERMOT	EQ	08-Nov-2024	4878.00	4875.00	4877.95	4755.35	4792.20	4785.25	4802.10	194765	9352.80	34777	76566	39.31
EIDPARRY	EQ	08-Nov-2024	850.40	857.35	861.25	824.00	827.35	835.90	836.92	186509	1560.93	15741	77980	41.81
EIFFL	BE	08-Nov-2024	220.74	220.74	223.70	210.01	220.00	220.00	216.68	18073	39.16	132	-	-
EIHAHOTELS	EQ	08-Nov-2024	387.70	392.90	396.60	385.00	385.10	388.55	390.60	25948	101.35	2390	11687	45.04
EIHOTEL	EQ	08-Nov-2024	358.75	363.90	373.45	355.25	357.95	359.20	361.34	1185543	4283.81	45098	560960	47.32
EIMCOELECO	EQ	08-Nov-2024	2599.00	2602.00	2617.90	2525.00	2532.00	2539.90	2570.20	3355	86.23	712	2372	70.70
EKC	EQ	08-Nov-2024	188.91	189.80	189.80	183.56	184.92	184.40	185.88	331459	616.11	8458	126493	38.16
ELDEHSG	EQ	08-Nov-2024	823.55	836.50	863.55	819.00	863.55	834.05	831.28	727	6.04	263	281	38.65
ELECON	EQ	08-Nov-2024	593.70	587.75	592.75	568.00	569.50	571.60	579.26	262333	1519.59	18267	133239	50.79
ELECTCAST	EQ	08-Nov-2024	167.30	167.30	167.70	149.00	149.80	151.12	154.98	7193229	11148.31	63509	4465442	62.08
ELECTHERM	BE	08-Nov-2024	1018.65	1033.80	1038.80	975.00	1010.00	1000.80	1002.77	11974	120.07	208	-	-
ELGIEQUIP	EQ	08-Nov-2024	651.15	651.10	653.00	634.10	641.25	636.80	642.19	45155	289.98	5029	20145	44.61
ELGIRUBCO	EQ	08-Nov-2024	133.05	132.65	132.65	126.43	127.30	129.48	129.20	133119	171.99	1865	79040	59.38
ELIN	EQ	08-Nov-2024	235.95	237.75	237.75	224.00	224.00	226.21	229.35	113762	260.91	3292	48707	42.81
EMAMILTD	EQ	08-Nov-2024	671.10	688.00	699.90	661.15	670.75	669.85	670.06	1017600	6818.53	58134	453777	44.59
EMAMIPAP	EQ	08-Nov-2024	105.74	105.74	107.13	103.65	103.76	104.27	104.78	46967	49.21	1730	21241	45.23
EMAMIREAL	EQ	08-Nov-2024	101.19	100.20	101.67	97.55	97.80	98.10	99.02	31186	30.88	941	21090	67.63
EMBASSY	RR	08-Nov-2024	390.83	390.83	393.50	386.00	388.80	389.20	389.32	353811	1377.47	15139	294990	83.38
EMBDL	EQ	08-Nov-2024	122.85	122.00	123.60	119.21	120.96	120.92	121.20	4802519	5820.67	25419	1442485	30.04
EMCURE	EQ	08-Nov-2024	1439.80	1489.00	1525.00	1375.00	1392.00	1393.85	1453.75	657179	9553.76	35858	184999	28.15
EMIL	EQ	08-Nov-2024	194.56	195.00	195.00	186.05	186.70	186.56	188.63	824141	1554.57	23773	415369	50.40
EMKAY	BE	08-Nov-2024	301.50	307.50	307.50	307.50	307.50	307.50	307.50	14010	43.08	68	-	-
EMKAYTOOLS	SM	08-Nov-2024	1398.70	1410.00	1410.00	1354.00	1354.00	1359.40	1385.35	3900	54.03	26	3600	92.31
EMMBI	EQ	08-Nov-2024	138.95	139.11	139.59	135.10	135.20	136.37	137.21	28439	39.02	1439	14779	51.97
EMMIL	SM	08-Nov-2024	420.95	422.00	425.25	411.50	423.00	422.70	417.93	14000	58.51	47	9250	66.07
EMSLIMITED	EQ	08-Nov-2024	811.10	813.00	813.00	785.00	791.50	789.65	797.28	160062	1276.14	10682	76635	47.88
EMUDHRA	EQ	08-Nov-2024	888.35	897.20	897.25	860.45	870.90	869.05	873.20	92094	804.17	10239	34037	36.96
EMULTIMQ	EQ	08-Nov-2024	47.14	49.26	49.70	46.00	46.29	47.35	46.80	51386	24.05	430	42415	82.54
ENDURANCE	EQ	08-Nov-2024	2425.15	2455.80	2476.30	2397.60	2435.00	2426.70	2421.30	119573	2895.23	14905	65740	54.98
ENERGYDEV	EQ	08-Nov-2024	24.74	24.40	25.31	23.61	24.00	23.93	24.30	51676	12.56	700	35693	69.07
ENFUSE	SM	08-Nov-2024	197.00	196.00	196.00	192.00	193.00	194.30	193.90	12000	23.27	20	9000	75.00
ENGINERSIN	EQ	08-Nov-2024	193.91	192.30	193.69	187.21	188.10	187.84	189.87	1672700	3175.88	25649	604214	36.12
ENIL	EQ	08-Nov-2024	197.72	200.00	200.00	193.05	193.05	193.20	194.97	18251	35.58	779	9519	52.16
ENSER	ST	08-Nov-2024	311.80	315.00	315.00	305.60	305.60	305.60	308.03	6500	20.02	11	6500	100.00
ENTERO	EQ	08-Nov-2024	1534.80	1539.75	1559.05	1455.05	1491.00	1503.55	1491.97	78781	1175.39	18699	30892	39.21
ENVIRO	SM	08-Nov-2024	99.15	101.00	118.95	101.00	116.75	114.45	115.19	784000	903.08	335	342000	43.62
EPACK	BE	08-Nov-2024	499.55	506.00	510.00	482.35	499.00	497.55	500.46	342641	1714.79	4810	-	-
EPIGRAL	EQ	08-Nov-2024	2172.75	2172.75	2172.75	2078.55	2100.50	2105.10	2118.37	80494	1705.16	15757	39594	49.19
EPL	EQ	08-Nov-2024	273.30	274.15	274.15	259.45	261.60	262.15	265.18	1300554	3448.84	29670	588735	45.27
EQUAL50ADD	EQ	08-Nov-2024	315.51	318.47	318.48	313.23	314.26	314.82	315.06	11174	35.20	168	9617	86.07
EQUIPPP	BE	08-Nov-2024	23.52	23.90	24.69	23.12	24.21	24.18	23.98	15666	3.76	44	-	-
EQUITASBNK	EQ	08-Nov-2024	70.42	70.60	70.74	67.46	68.70	68.63	69.21	4073820	2819.52	23802	1751140	42.99
ERIS	EQ	08-Nov-2024	1302.35	1305.75	1320.00	1287.30	1319.90	1306.25	1301.77	25878	336.87	4714	13946	53.89
EROSMEDIA	BZ	08-Nov-2024	17.23	17.37	17.38	16.52	17.29	17.19	16.98	113262	19.23	338	-	-
ESABINDIA	EQ	08-Nov-2024	6333.60	6397.00	6397.00	6220.00	6222.00	6245.25	6269.31	2020	126.64	869	937	46.39
ESAFSFB	EQ	08-Nov-2024	45.44	45.45	45.70	44.70	44.75	44.82	45.01	321737	144.82	2841	168644	52.42
ESCONET	ST	08-Nov-2024	502.95	492.90	492.90	492.90	492.90	492.90	492.90	30000	147.87	63	30000	100.00
ESCORTS	EQ	08-Nov-2024	3643.65	3680.00	3689.80	3561.00	3625.00	3635.50	3618.91	233793	8460.76	25653	26971	11.54
ESFL	ST	08-Nov-2024	700.35	700.35	702.00	692.00	702.00	702.00	699.36	136200	952.52	161	135000	99.12
ESG	EQ	08-Nov-2024	40.88	40.88	40.99	40.65	40.68	40.74	40.77	6129	2.50	161	5607	91.48
ESILVER	EQ	08-Nov-2024	92.20	92.97	95.27	92.40	93.25	93.25	93.23	161165	150.26	131	151997	94.31
ESPRIT	SM	08-Nov-2024	95.00	94.50	96.00	94.50	96.00	96.00	95.26	6400	6.10	4	3200	50.00
ESSARSHPNG	BE	08-Nov-2024	39.53	40.38	40.38	37.70	37.80	37.95	38.44	64629	24.84	745	-	-
ESSENTIA	BE	08-Nov-2024	3.38	3.35	3.35	3.31	3.31	3.31	3.32	600013	19.92	1779	-	-
ESTER	EQ	08-Nov-2024	163.80	164.55	166.28	156.21	157.25	157.72	161.09	378523	609.78	4981	160138	42.31
ETHOSLTD	EQ	08-Nov-2024	2916.90	2905.00	2986.55	2788.05	2825.00	2831.75	2884.58	43467	1253.84	9959	14884	34.24
EUREKAFORB	EQ	08-Nov-2024	633.90	638.00	643.30	593.00	600.65	601.60	613.62	457280	2805.96	22921	235492	51.50
EUROBOND	SM	08-Nov-2024	195.00	195.00	204.00	195.00	203.00	203.00	201.68	7000	14.12	7	6000	85.71
EUROTEXIND	BE	08-Nov-2024	11.17	11.72	11.72	11.72	11.72	11.72	11.72	649	0.08	5	-	-
EVEREADY	EQ	08-Nov-2024	395.80	395.00	398.00	389.75	398.00	394.55	392.44	81590	320.19	6467	44355	54.36
EVERESTIND	EQ	08-Nov-2024	1026.65	1026.65	1049.80	992.35	995.00	1006.05	1027.67	40291	414.06	2620	19206	47.67
EVINDIA	EQ	08-Nov-2024	31.59	31.99	31.99	31.09	31.09	31.20	31.27	481951	150.72	4980	373382	77.47
EXCEL	EQ	08-Nov-2024	1.07	1.12	1.12	1.12	1.12	1.12	1.12	3567034	39.95	888	3567034	100.00
EXCELINDUS	EQ	08-Nov-2024	1651.15	1635.00	1656.50	1609.80	1623.05	1624.60	1636.01	17720	289.90	1972	10364	58.49
EXICOM	EQ	08-Nov-2024	368.65	373.85	375.00	352.00	352.40	354.05	361.25	773863	2795.61	17119	390085	50.41
EXIDEIND	EQ	08-Nov-2024	447.80	447.80	452.20	435.15	436.25	437.05	442.26	2682928	11865.53	56904	1139944	42.49
EXPLEOSOL	EQ	08-Nov-2024	1239.40	1250.80	1260.00	1221.30	1229.15	1232.35	1241.30	8070	100.17	1122	4675	57.93
EXXARO	EQ	08-Nov-2024	90.22	90.38	92.50	89.50	90.05	90.53	90.76	92514	83.97	1987	34732	37.54
FACT	EQ	08-Nov-2024	894.25	910.00	912.50	855.60	882.00	885.80	877.83	397711	3491.22	36737	45288	11.39
FAIRCHEMOR	EQ	08-Nov-2024	1024.65	1024.65	1034.00	995.10	1021.00	1013.15	1019.06	14120	143.89	2775	6922	49.02
FAZE3Q	EQ	08-Nov-2024	406.80	402.10	414.00	400.00	412.05	411.10	407.34	10349	42.16	1068	4958	47.91
FCL	EQ	08-Nov-2024	377.95	379.00	380.40	368.65	372.50	372.30	373.31	139199	519.64	7590	58016	41.68
FCSSOFT	EQ	08-Nov-2024	3.64	3.68	3.70	3.56	3.63	3.64	3.65	4063724	148.17	6416	1842737	45.35
FDC	EQ	08-Nov-2024	518.95	521.55	522.30	512.00	516.00	514.40	514.83	93225	479.95	6922	41095	44.08
FEDERALBNK	EQ	08-Nov-2024	206.01	205.98	207.93	204.51	206.39	206.77	206.39	8766446	18093.14	60048	3737559	42.63
FEDFINA	EQ	08-Nov-2024	103.64	104.00	104.16	102.45	102.90	103.00	103.06	132106	136.16	4081	80577	60.99
FEL	BZ	08-Nov-2024	0.75	0.76	0.76	0.76	0.76	0.76	0.76	35235	0.27	28	-	-
FELDVR	BE	08-Nov-2024	5.63	5.91	5.91	5.60	5.60	5.60	5.72	19911	1.14	83	-	-
FELIX	ST	08-Nov-2024	214.90	210.70	210.70	210.60	210.60	210.60	210.63	12500	26.33	24	12500	100.00
FIBERWEB	EQ	08-Nov-2024	52.83	52.49	53.77	50.11	51.10	51.21	52.08	201307	104.85	1954	120807	60.01
FIDEL	SM	08-Nov-2024	162.30	173.00	191.85	161.00	161.15	163.10	174.20	165000	287.42	159	98000	59.39
FIEMIND	EQ	08-Nov-2024	1643.95	1644.35	1649.00	1622.45	1640.00	1639.95	1641.50	41662	683.88	5082	24006	57.62
FILATEX	EQ	08-Nov-2024	60.83	60.84	61.30	59.35	60.35	59.97	60.02	890625	534.57	5725	454283	51.01
FILATFASH	BE	08-Nov-2024	0.90	0.89	0.90	0.89	0.90	0.90	0.90	5543796	49.64	3324	-	-
FINCABLES	EQ	08-Nov-2024	1239.00	1242.00	1245.25	1205.00	1206.30	1212.65	1220.69	81267	992.02	17723	39740	48.90
FINEORG	EQ	08-Nov-2024	5139.15	5177.75	5177.75	4955.50	5002.00	5000.35	5021.64	26185	1314.92	7156	8114	30.99
FINIETF	EQ	08-Nov-2024	26.34	26.42	26.43	25.97	26.26	26.04	26.10	133486	34.84	1232	103698	77.68
FINOPB	EQ	08-Nov-2024	381.05	381.05	385.00	365.65	369.30	368.90	371.92	83227	309.54	3258	46701	56.11
FINPIPE	EQ	08-Nov-2024	296.40	295.00	296.25	286.70	288.60	287.85	291.33	344585	1003.89	12976	130076	37.75
FIRSTCRY	EQ	08-Nov-2024	590.90	595.80	600.90	552.85	564.80	564.45	576.73	1696337	9783.29	60008	793705	46.79
FIVESTAR	EQ	08-Nov-2024	654.40	656.80	662.00	645.05	646.40	647.00	650.71	1539329	10016.55	36687	942392	61.22
FLAIR	EQ	08-Nov-2024	283.70	284.00	285.00	274.20	274.95	276.70	278.56	82679	230.31	3365	41394	50.07
FLEXITUFF	BE	08-Nov-2024	62.43	61.96	65.55	60.00	62.48	62.48	62.92	10938	6.88	69	-	-
FLFL	BZ	08-Nov-2024	2.37	2.37	2.40	2.31	2.35	2.36	2.39	80862	1.93	88	-	-
FLUOROCHEM	EQ	08-Nov-2024	4303.00	4308.80	4323.80	4152.00	4163.90	4165.70	4206.04	107541	4523.21	18955	55175	51.31
FMCGIETF	EQ	08-Nov-2024	61.18	61.71	61.71	60.86	61.40	61.38	61.26	341385	209.14	4677	229298	67.17
FMGOETZE	EQ	08-Nov-2024	418.50	418.50	422.90	408.00	408.30	408.75	413.42	73030	301.92	1669	45376	62.13
FMNL	BE	08-Nov-2024	15.40	15.70	15.70	15.70	15.70	15.70	15.70	50461	7.92	106	-	-
FOCUS	BE	08-Nov-2024	142.00	142.00	142.00	140.40	140.40	140.40	141.23	53910	76.14	279	-	-
FONEBOX	SM	08-Nov-2024	160.10	160.85	160.85	160.85	160.85	160.85	160.85	1000	1.61	1	1000	100.00
FOODSIN	EQ	08-Nov-2024	123.42	123.00	126.80	122.00	124.48	124.33	123.52	179665	221.92	2053	58419	32.52
FORCAS	SM	08-Nov-2024	100.00	100.00	105.00	100.00	105.00	105.00	100.91	115200	116.25	20	107200	93.06
FORCEMOT	EQ	08-Nov-2024	7564.35	7564.35	7584.80	7326.35	7339.90	7382.90	7452.29	19385	1444.63	5022	9794	50.52
FORGEAUTO	SM	08-Nov-2024	87.50	87.90	88.00	87.50	87.50	87.50	87.87	8400	7.38	7	8400	100.00
FORTIS	EQ	08-Nov-2024	623.10	623.10	624.75	612.65	621.05	620.75	618.72	330920	2047.46	14483	160307	48.44
FOSECOIND	EQ	08-Nov-2024	4550.50	4550.45	4578.45	4431.00	4431.00	4481.15	4510.75	799	36.04	358	308	38.55
FRESHARA	SM	08-Nov-2024	141.45	142.00	149.00	133.00	140.00	141.00	142.99	574800	821.92	411	336000	58.46
FROG	SM	08-Nov-2024	339.45	347.95	347.95	328.15	333.70	336.10	337.67	42000	141.82	93	26000	61.90
FSL	EQ	08-Nov-2024	380.95	380.90	382.55	366.00	366.90	368.05	374.50	3674242	13760.01	59923	720476	19.61
FUSION	EQ	08-Nov-2024	209.59	209.40	209.40	201.45	202.70	202.10	205.30	180082	369.71	4953	99597	55.31
GABRIEL	EQ	08-Nov-2024	459.45	463.95	463.95	445.10	445.15	447.25	452.94	124135	562.26	12317	61696	49.70
GAEL	EQ	08-Nov-2024	133.75	134.81	135.55	129.51	129.60	129.98	131.10	452900	593.75	10213	157844	34.85
GAIL	EQ	08-Nov-2024	210.43	210.00	210.00	203.82	204.20	204.17	205.87	13570458	27937.19	101936	5134418	37.84
GAJANAND	ST	08-Nov-2024	22.05	23.15	23.15	23.15	23.15	23.15	23.15	33000	7.64	10	33000	100.00
GALAPREC	EQ	08-Nov-2024	1310.35	1277.95	1284.40	1200.00	1218.00	1217.75	1247.88	154817	1931.92	10814	53932	34.84
GALAXYSURF	EQ	08-Nov-2024	3098.55	3080.00	3089.10	2992.00	2992.00	3015.70	3033.05	6540	198.36	2646	3062	46.82
GALLANTT	BE	08-Nov-2024	325.45	325.00	325.00	320.00	322.95	322.45	321.04	8827	28.34	111	-	-
GANDHAR	EQ	08-Nov-2024	216.48	218.00	219.00	214.60	215.50	215.73	216.03	393106	849.21	5576	215431	54.80
GANDHITUBE	EQ	08-Nov-2024	791.90	794.15	798.90	782.10	782.10	786.85	792.28	1718	13.61	258	956	55.65
GANECOS	EQ	08-Nov-2024	2338.90	2350.05	2357.95	2270.00	2279.75	2296.00	2313.14	59905	1385.69	14243	26202	43.74
GANESHBE	EQ	08-Nov-2024	145.44	145.40	145.40	142.30	144.98	144.77	143.93	39743	57.20	1341	23504	59.14
GANESHHOUC	EQ	08-Nov-2024	1141.60	1139.00	1148.75	1102.00	1110.00	1113.15	1125.18	129060	1452.16	8055	57149	44.28
GANGAFORGE	EQ	08-Nov-2024	7.82	8.21	8.21	7.58	8.21	8.21	8.15	2004282	163.44	1826	1156399	57.70
GANGESSECU	EQ	08-Nov-2024	188.02	191.96	196.00	185.49	192.20	191.89	190.93	27726	52.94	1405	17471	63.01
GARFIBRES	EQ	08-Nov-2024	4151.10	4198.95	4198.95	4042.55	4073.00	4061.45	4096.25	8579	351.42	2430	3265	38.06
GARUDA	EQ	08-Nov-2024	88.32	88.20	89.90	85.97	87.00	87.26	87.70	454962	399.00	4818	155111	34.09
GATECH	BE	08-Nov-2024	0.84	0.82	0.82	0.82	0.82	0.82	0.82	1117245	9.16	1041	-	-
GATECHDVR	BE	08-Nov-2024	0.98	0.99	0.99	0.93	0.93	0.93	0.93	1099070	10.27	593	-	-
GATEWAY	EQ	08-Nov-2024	87.40	87.60	88.55	86.21	87.35	87.10	87.55	602360	527.39	14434	239646	39.78
GAYAHWS	BE	08-Nov-2024	1.37	1.43	1.43	1.30	1.43	1.43	1.43	244622	3.49	165	-	-
GEECEE	EQ	08-Nov-2024	432.25	439.50	441.60	424.00	425.70	430.00	432.20	23620	102.09	1745	13134	55.61
GEEKAYWIRE	BE	08-Nov-2024	98.51	98.86	99.45	94.90	95.00	95.61	96.43	69316	66.84	961	-	-
GENCON	EQ	08-Nov-2024	44.22	44.69	44.69	41.80	42.10	42.33	42.65	92372	39.40	1593	39984	43.29
GENESYS	EQ	08-Nov-2024	834.50	834.90	839.00	789.00	790.00	792.85	808.19	456142	3686.48	31915	203750	44.67
GENSOL	EQ	08-Nov-2024	831.45	833.95	835.80	818.00	818.65	821.10	823.78	56816	468.04	4030	30800	54.21
GENUSPAPER	EQ	08-Nov-2024	23.00	23.00	23.00	22.45	22.60	22.63	22.62	238248	53.90	1599	122475	51.41
GENUSPOWER	EQ	08-Nov-2024	432.50	436.00	436.80	413.00	414.80	415.40	423.03	552283	2336.32	13666	257072	46.55
GEOJITFSL	EQ	08-Nov-2024	129.08	128.50	129.07	123.31	124.03	124.07	125.28	533645	668.54	7542	249621	46.78
GEPIL	EQ	08-Nov-2024	397.80	397.80	397.80	380.10	385.00	384.40	388.90	148771	578.57	4730	84959	57.11
GESHIP	EQ	08-Nov-2024	1291.60	1210.00	1236.00	1188.05	1204.90	1203.80	1205.95	1386860	16724.81	75679	418516	30.18
GFLLIMITED	BE	08-Nov-2024	88.38	88.98	92.79	88.00	92.79	92.79	90.18	98539	88.86	759	-	-
GGBL	SM	08-Nov-2024	432.25	432.25	445.00	418.00	424.25	425.15	428.89	175800	753.99	414	132300	75.26
GHCL	EQ	08-Nov-2024	609.15	615.00	615.45	595.05	600.20	601.90	599.68	142241	852.99	13607	85332	59.99
GHCLTEXTIL	EQ	08-Nov-2024	99.74	100.00	100.01	97.80	98.40	98.27	98.96	143532	142.04	1852	90722	63.21
GICHSGFIN	EQ	08-Nov-2024	219.83	220.00	220.26	214.00	214.90	215.30	216.47	62721	135.77	2649	35403	56.45
GICL	SM	08-Nov-2024	66.75	67.00	70.20	67.00	70.00	70.00	69.07	4500	3.11	3	4500	100.00
GICRE	EQ	08-Nov-2024	375.50	375.50	376.40	364.00	364.60	364.65	368.29	262550	966.94	11358	103905	39.58
GILLANDERS	EQ	08-Nov-2024	98.86	98.86	98.99	97.25	98.00	98.02	98.04	16521	16.20	480	9285	56.20
GILLETTE	EQ	08-Nov-2024	10002.80	10002.80	10070.00	9723.10	9836.00	9816.70	9892.12	44571	4409.02	12659	15173	34.04
GILT5YBEES	EQ	08-Nov-2024	58.26	58.27	58.32	58.11	58.25	58.21	58.24	157667	91.83	505	102822	65.21
GINNIFILA	EQ	08-Nov-2024	31.47	31.99	31.99	30.50	30.50	30.73	31.20	85982	26.83	1422	30807	35.83
GIPCL	EQ	08-Nov-2024	214.08	214.00	214.89	206.95	207.00	207.98	209.92	217351	456.26	8814	119074	54.78
GKWLIMITED	EQ	08-Nov-2024	3712.35	3750.00	4149.90	3365.00	3498.00	3493.05	3883.31	45156	1753.55	4724	33263	73.66
GLAND	EQ	08-Nov-2024	1803.80	1786.00	1828.30	1775.00	1782.60	1777.60	1791.02	202286	3622.97	19801	41923	20.72
GLAXO	EQ	08-Nov-2024	2611.50	2620.00	2620.00	2550.50	2550.50	2561.15	2566.68	54485	1398.46	13360	26447	48.54
GLENMARK	EQ	08-Nov-2024	1657.35	1668.90	1681.10	1650.00	1654.10	1666.50	1667.84	595082	9925.02	42268	267961	45.03
GLFL	BE	08-Nov-2024	7.29	7.29	7.29	7.29	7.29	7.29	7.29	761	0.06	21	-	-
GLOBAL	EQ	08-Nov-2024	181.71	181.70	181.70	172.81	174.56	175.77	177.29	38604	68.44	1374	27361	70.88
GLOBALE	BE	08-Nov-2024	33.90	34.90	34.90	33.99	34.00	33.99	34.05	849	0.29	27	-	-
GLOBALPET	SM	08-Nov-2024	129.75	130.00	130.00	130.00	130.00	130.00	130.00	1500	1.95	1	1500	100.00
GLOBALVECT	BE	08-Nov-2024	287.65	287.60	287.60	275.50	279.75	278.35	279.58	11653	32.58	306	-	-
GLOBE	EQ	08-Nov-2024	4.96	4.99	5.00	4.85	4.95	4.94	4.92	768125	37.76	919	443426	57.73
GLOBUSSPR	EQ	08-Nov-2024	1104.30	1111.30	1115.60	1075.55	1082.00	1092.40	1090.82	101453	1106.67	10013	41570	40.97
GLOSTERLTD	EQ	08-Nov-2024	709.05	709.60	714.50	700.00	714.45	707.95	708.56	474	3.36	81	435	91.77
GLS	EQ	08-Nov-2024	1116.75	1116.75	1119.95	1090.00	1090.05	1096.10	1100.72	51888	571.14	5223	25527	49.20
GMBREW	EQ	08-Nov-2024	823.55	823.55	823.55	803.05	807.50	806.90	811.96	21279	172.78	1563	12102	56.87
GMDCLTD	EQ	08-Nov-2024	368.50	368.50	369.35	358.00	358.95	359.70	362.64	864806	3136.13	19979	339503	39.26
GMMPFAUDLR	EQ	08-Nov-2024	1379.40	1349.00	1349.00	1275.00	1283.00	1279.50	1289.49	327731	4226.05	29119	164574	50.22
GMRINFRA	EQ	08-Nov-2024	80.89	80.46	81.79	79.70	79.72	80.29	80.66	9328340	7524.34	36588	3491273	37.43
GMRP&UI	EQ	08-Nov-2024	115.56	116.10	116.57	109.78	109.78	109.78	112.13	1866986	2093.50	10200	1226980	65.72
GNA	EQ	08-Nov-2024	411.50	410.20	414.25	406.05	411.90	410.10	409.77	20838	85.39	1274	10507	50.42
GNFC	EQ	08-Nov-2024	637.40	637.30	638.75	617.10	617.10	618.65	625.53	404485	2530.16	20446	144084	35.62
GOACARBON	EQ	08-Nov-2024	739.15	741.00	741.00	703.00	711.70	709.55	717.16	40862	293.05	2367	20348	49.80
GOCLCORP	EQ	08-Nov-2024	433.60	432.70	440.00	425.00	438.00	437.95	433.62	50231	217.81	1581	35664	71.00
GOCOLORS	EQ	08-Nov-2024	1194.35	1209.90	1230.60	1190.70	1218.00	1201.85	1207.97	96126	1161.17	4653	77791	80.93
GODAVARIB	EQ	08-Nov-2024	356.70	364.95	371.95	342.80	346.95	352.00	357.53	1195359	4273.78	41372	599921	50.19
GODFRYPHLP	EQ	08-Nov-2024	6946.25	6950.00	6999.90	6501.00	6693.00	6695.75	6802.53	25994	1768.25	8730	9207	35.42
GODHA	EQ	08-Nov-2024	0.98	1.02	1.02	1.01	1.02	1.02	1.02	8601464	87.69	3584	6512839	75.72
GODIGIT	EQ	08-Nov-2024	341.90	347.00	347.00	332.10	334.85	335.15	341.05	241503	823.64	12630	100147	41.47
GODREJAGRO	EQ	08-Nov-2024	735.85	732.05	736.90	720.10	720.10	724.20	727.51	86230	627.33	9679	36485	42.31
GODREJCP	EQ	08-Nov-2024	1258.50	1260.05	1262.45	1242.80	1248.00	1251.05	1250.77	878571	10988.93	53264	594103	67.62
GODREJIND	EQ	08-Nov-2024	1014.10	1011.00	1012.95	990.00	992.00	994.05	1000.27	52884	528.98	8108	24555	46.43
GODREJPROP	EQ	08-Nov-2024	2811.85	2821.55	2837.95	2675.10	2681.00	2685.20	2732.73	513674	14037.34	51201	227440	44.28
GOENKA	BZ	08-Nov-2024	0.99	0.99	1.03	0.97	1.03	1.01	1.01	256800	2.59	211	-	-
GOKEX	EQ	08-Nov-2024	898.05	900.00	904.90	871.15	873.20	877.50	881.13	27861	245.49	5001	12541	45.01
GOKUL	EQ	08-Nov-2024	68.21	66.51	68.69	64.45	65.88	66.14	66.29	604184	400.48	4879	324624	53.73
GOKULAGRO	EQ	08-Nov-2024	285.00	284.60	305.00	280.10	300.10	299.70	297.81	517217	1540.32	10112	284928	55.09
GOLD1	EQ	08-Nov-2024	64.81	65.21	66.50	65.21	65.49	65.47	65.56	264560	173.45	1979	166071	62.77
GOLDBEES	EQ	08-Nov-2024	64.33	64.53	65.49	64.53	64.99	65.00	65.09	13572558	8833.87	42238	9818931	72.34
GOLDCASE	EQ	08-Nov-2024	12.21	12.31	12.54	12.27	12.35	12.34	12.36	499239	61.69	1700	428344	85.80
GOLDENTOBC	BZ	08-Nov-2024	39.09	40.02	40.70	39.14	40.70	40.70	40.21	637	0.26	12	-	-
GOLDETF	EQ	08-Nov-2024	75.64	76.47	76.47	75.95	76.25	76.19	76.26	195448	149.04	1191	147086	75.26
GOLDETFADD	EQ	08-Nov-2024	75.43	75.79	76.47	75.79	76.00	76.24	76.23	42063	32.06	120	34034	80.91
GOLDIAM	EQ	08-Nov-2024	353.60	362.00	364.90	340.60	344.35	346.20	352.25	706916	2490.12	11741	317357	44.89
GOLDIETF	EQ	08-Nov-2024	66.43	67.19	67.26	66.77	67.04	67.03	66.98	2219069	1486.27	7044	1346531	60.68
GOLDSHARE	EQ	08-Nov-2024	65.05	65.80	66.25	65.40	65.45	65.60	65.61	291394	191.19	925	255905	87.82
GOLDSTAR	SM	08-Nov-2024	11.35	11.65	11.65	11.40	11.40	11.40	11.47	303750	34.85	18	247500	81.48
GOLDTECH	BE	08-Nov-2024	82.12	80.47	80.47	80.47	80.47	80.47	80.47	1718	1.38	22	-	-
GOODLUCK	EQ	08-Nov-2024	987.10	992.25	994.40	963.20	966.65	968.90	974.50	54550	531.59	6144	26905	49.32
GOPAL	EQ	08-Nov-2024	512.90	516.65	516.65	490.80	495.10	495.60	500.11	381728	1909.06	8950	161599	42.33
GOYALALUM	EQ	08-Nov-2024	10.06	10.19	10.20	9.51	10.05	9.86	9.97	279838	27.89	1534	158311	56.57
GOYALSALT	SM	08-Nov-2024	223.95	224.00	228.00	220.00	224.00	221.50	224.52	12000	26.94	17	10200	85.00
GPECO	SM	08-Nov-2024	327.45	317.00	340.00	317.00	325.00	328.40	325.76	135600	441.73	190	82200	60.62
GPIL	EQ	08-Nov-2024	205.46	203.39	204.88	198.58	201.95	202.45	201.14	1724104	3467.83	35167	661449	38.36
GPPL	EQ	08-Nov-2024	189.33	189.33	189.90	182.41	183.00	183.18	185.18	1117990	2070.28	25074	520698	46.57
GPTHEALTH	EQ	08-Nov-2024	174.00	174.00	176.50	173.06	174.70	174.73	175.04	72595	127.07	2383	40128	55.28
GPTINFRA	EQ	08-Nov-2024	137.22	138.51	143.00	134.00	135.55	135.16	138.69	147102	204.02	4913	69733	47.40
GRANULES	EQ	08-Nov-2024	572.10	572.15	590.50	563.00	580.90	584.50	579.64	3534450	20487.00	35253	1152798	32.62
GRAPHISAD	ST	08-Nov-2024	77.20	78.50	80.50	77.00	77.00	77.00	78.93	21600	17.05	18	19200	88.89
GRAPHITE	EQ	08-Nov-2024	534.05	537.00	537.00	517.00	519.25	519.70	526.36	286953	1510.40	15429	97681	34.04
GRASIM	EQ	08-Nov-2024	2562.70	2565.00	2581.70	2540.00	2541.45	2544.85	2557.66	558297	14279.34	58716	336104	60.20
GRASIMPP1	E1	08-Nov-2024	1647.80	1638.05	1668.30	1625.00	1625.00	1633.90	1648.91	5377	88.66	269	4426	82.31
GRAVITA	EQ	08-Nov-2024	2299.55	2302.00	2313.40	2211.10	2220.00	2232.15	2256.71	154187	3479.56	21734	78427	50.86
GRCL	ST	08-Nov-2024	480.00	480.00	480.00	480.00	480.00	480.00	480.00	250	1.20	1	250	100.00
GREAVESCOT	EQ	08-Nov-2024	193.02	193.02	193.65	186.93	189.00	189.14	189.61	1535346	2911.15	19540	549325	35.78
GREENCHEF	SM	08-Nov-2024	76.15	75.65	75.65	75.25	75.60	75.60	75.47	5600	4.23	7	4800	85.71
GREENLAM	EQ	08-Nov-2024	563.75	563.75	569.95	550.35	559.00	555.85	560.88	13465	75.52	1591	5440	40.40
GREENPANEL	EQ	08-Nov-2024	384.90	386.05	386.30	370.00	370.20	372.20	376.68	54489	205.25	4520	21698	39.82
GREENPLY	EQ	08-Nov-2024	361.15	361.15	361.55	351.85	358.00	356.00	355.27	94830	336.90	8229	33087	34.89
GREENPOWER	EQ	08-Nov-2024	19.09	19.17	19.17	18.52	18.63	18.69	18.76	4635252	869.57	15098	1770427	38.19
GRETEX	ST	08-Nov-2024	264.00	258.75	258.75	258.75	258.75	258.75	258.75	2250	5.82	3	2250	100.00
GRINDWELL	EQ	08-Nov-2024	2191.15	2198.60	2198.60	2151.10	2162.50	2161.90	2174.56	9653	209.91	2984	2861	29.64
GRINFRA	EQ	08-Nov-2024	1629.85	1600.00	1615.85	1560.50	1597.25	1600.35	1596.97	80771	1289.89	11690	35943	44.50
GRMOVER	EQ	08-Nov-2024	220.60	220.90	220.99	214.43	216.00	216.52	216.54	56627	122.62	1807	29016	51.24
GROBTEA	BE	08-Nov-2024	1043.05	1059.90	1059.90	1005.70	1049.50	1046.45	1030.44	102	1.05	20	-	-
GROWWDEFNC	EQ	08-Nov-2024	64.89	65.64	65.78	63.64	63.92	64.08	64.24	121075	77.78	2560	89862	74.22
GROWWEV	EQ	08-Nov-2024	31.53	31.88	31.88	31.05	31.29	31.19	31.27	616963	192.91	5839	511979	82.98
GROWWGOLD	EQ	08-Nov-2024	76.43	77.45	77.65	76.72	77.18	77.16	77.21	197837	152.75	5021	69313	35.04
GROWWLIQID	EQ	08-Nov-2024	100.83	102.80	102.80	100.87	100.89	100.88	100.88	130955	132.10	321	78466	59.92
GRPLTD	BE	08-Nov-2024	3400.25	3474.45	3474.45	3230.25	3230.25	3243.45	3304.82	2494	82.42	261	-	-
GRSE	EQ	08-Nov-2024	1575.70	1575.00	1579.90	1520.80	1531.00	1526.15	1541.34	260980	4022.59	24079	110193	42.22
GRWRHITECH	EQ	08-Nov-2024	4063.60	4089.95	4139.10	3979.75	3985.15	3991.85	4033.69	32186	1298.28	8763	12095	37.58
GSEC10ABSL	EQ	08-Nov-2024	102.00	102.20	102.20	102.20	102.20	102.20	102.20	2000	2.04	1	2000	100.00
GSEC10YEAR	EQ	08-Nov-2024	27.04	27.29	27.29	27.06	27.28	27.06	27.06	834	0.23	5	428	51.32
GSEC5IETF	EQ	08-Nov-2024	58.34	58.34	58.34	58.34	58.34	58.34	58.34	5	0.00	1	5	100.00
GSFC	EQ	08-Nov-2024	211.79	212.89	212.90	204.51	204.75	205.27	207.14	918870	1903.30	17964	421939	45.92
GSLSU	EQ	08-Nov-2024	191.28	190.67	193.48	186.50	187.25	187.50	189.95	114446	217.39	1526	82040	71.68
GSMFOILS	ST	08-Nov-2024	94.95	97.60	99.40	94.80	95.00	94.95	97.51	80000	78.01	39	76000	95.00
GSPL	EQ	08-Nov-2024	390.40	387.00	388.15	380.00	381.00	380.85	382.99	748206	2865.57	23465	258458	34.54
GSS	EQ	08-Nov-2024	69.94	71.37	71.37	69.00	69.01	69.30	69.93	17923	12.53	735	9818	54.78
GSTL	SM	08-Nov-2024	48.70	49.05	49.60	48.05	48.50	48.50	48.88	69000	33.73	54	65000	94.20
GTECJAINX	BE	08-Nov-2024	42.50	44.41	44.62	40.37	40.37	43.04	43.05	45281	19.49	65	-	-
GTL	EQ	08-Nov-2024	12.96	13.00	13.08	12.68	12.80	12.78	12.86	639300	82.23	2343	347258	54.32
GTLINFRA	EQ	08-Nov-2024	2.23	2.25	2.27	2.17	2.19	2.18	2.20	45268845	995.86	30863	17809333	39.34
GTPL	EQ	08-Nov-2024	150.76	150.00	152.15	146.76	148.90	148.25	149.37	34934	52.18	810	20955	59.98
GUFICBIO	EQ	08-Nov-2024	473.55	471.00	504.25	462.15	481.20	485.45	486.64	260413	1267.27	8014	90910	34.91
GUJALKALI	EQ	08-Nov-2024	849.55	845.00	850.70	800.35	805.00	807.75	821.83	84867	697.46	9592	33679	39.68
GUJAPOLLO	BE	08-Nov-2024	324.90	324.00	326.25	314.00	314.00	314.15	315.95	5399	17.06	80	-	-
GUJGASLTD	EQ	08-Nov-2024	540.80	537.05	537.05	518.35	523.00	523.55	523.33	1602443	8386.14	51080	573314	35.78
GUJRAFFIA	EQ	08-Nov-2024	45.29	45.85	47.45	43.82	46.00	45.46	45.20	3537	1.60	117	2036	57.56
GULFOILLUB	EQ	08-Nov-2024	1220.15	1211.00	1236.05	1183.10	1196.00	1193.00	1212.54	78177	947.93	11979	31496	40.29
GULFPETRO	EQ	08-Nov-2024	68.24	68.50	70.00	67.50	68.10	68.35	68.81	203937	140.33	2217	56919	27.91
GULPOLY	EQ	08-Nov-2024	215.46	214.00	216.00	207.81	210.50	209.93	210.96	101714	214.57	2746	48918	48.09
GVKPIL	BE	08-Nov-2024	5.33	5.39	5.40	5.22	5.27	5.27	5.27	829253	43.74	2072	-	-
GVPTECH	EQ	08-Nov-2024	12.45	12.61	12.61	12.35	12.53	12.50	12.50	45074	5.63	358	34780	77.16
GVT&D	BE	08-Nov-2024	1759.55	1787.95	1797.95	1674.00	1675.00	1692.55	1712.45	150570	2578.44	12980	-	-
HAL	EQ	08-Nov-2024	4433.80	4435.55	4476.85	4380.00	4380.00	4400.60	4434.39	1073330	47595.69	84775	367145	34.21
HAPPSTMNDS	EQ	08-Nov-2024	793.20	790.05	794.80	768.05	769.50	770.20	779.27	228201	1778.31	19643	96815	42.43
HAPPYFORGE	EQ	08-Nov-2024	1138.50	1168.00	1168.00	1115.50	1130.00	1134.85	1139.90	44506	507.32	6802	20446	45.94
HARDWYN	EQ	08-Nov-2024	37.16	37.22	37.80	36.51	36.80	36.68	37.01	231499	85.68	2039	101496	43.84
HARIOMPIPE	EQ	08-Nov-2024	640.45	641.00	669.90	615.00	624.00	631.85	648.39	262057	1699.15	10793	93852	35.81
HARRMALAYA	BE	08-Nov-2024	285.85	291.55	291.55	291.55	291.55	291.55	291.55	9142	26.65	81	-	-
HARSHA	EQ	08-Nov-2024	517.15	518.00	520.40	502.65	504.40	506.60	510.26	44568	227.41	2250	22045	49.46
HATHWAY	EQ	08-Nov-2024	19.63	19.65	19.75	19.16	19.20	19.22	19.35	1742438	337.18	6713	712180	40.87
HATSUN	EQ	08-Nov-2024	1142.10	1135.00	1159.85	1128.75	1134.00	1144.20	1139.12	18204	207.37	3292	7238	39.76
HAVELLS	EQ	08-Nov-2024	1666.05	1662.00	1671.45	1645.20	1657.00	1660.65	1659.93	743428	12340.38	56452	450466	60.59
HAVISHA	BE	08-Nov-2024	2.77	2.83	2.88	2.74	2.75	2.78	2.81	115972	3.25	347	-	-
HBLPOWER	EQ	08-Nov-2024	577.05	579.20	580.80	550.00	557.00	557.20	566.05	683023	3866.25	26997	289524	42.39
HBSL	BE	08-Nov-2024	137.05	139.00	139.00	130.19	130.19	130.19	134.50	12017	16.16	213	-	-
HCC	EQ	08-Nov-2024	40.00	40.20	40.20	39.01	39.18	39.17	39.64	9142125	3623.56	26124	3367232	36.83
HCG	EQ	08-Nov-2024	470.75	472.00	472.00	462.55	469.00	467.60	468.22	110313	516.50	4246	62756	56.89
HCL-INSYS	BE	08-Nov-2024	18.20	18.40	18.40	17.55	17.65	17.87	17.94	120602	21.63	653	-	-
HCLTECH	EQ	08-Nov-2024	1831.95	1838.95	1854.15	1828.05	1838.00	1837.50	1840.42	1521324	27998.76	121856	956002	62.84
HDFCAMC	EQ	08-Nov-2024	4517.15	4529.00	4552.90	4460.05	4479.80	4484.55	4496.72	265978	11960.29	25843	135846	51.07
HDFCBANK	EQ	08-Nov-2024	1746.55	1752.00	1761.80	1745.85	1751.90	1754.45	1754.62	9951493	174610.70	253333	6688588	67.21
HDFCBSE500	EQ	08-Nov-2024	36.46	36.88	36.88	36.11	36.19	36.25	36.33	17655	6.41	324	12374	70.09
HDFCGOLD	EQ	08-Nov-2024	66.22	67.16	67.19	66.67	66.84	66.90	66.95	1850819	1239.08	3074	1302687	70.38
HDFCGROWTH	EQ	08-Nov-2024	121.38	123.74	123.75	120.51	122.13	122.22	121.26	6761	8.20	141	4253	62.90
HDFCLIFE	EQ	08-Nov-2024	711.70	709.50	719.85	707.00	707.00	708.50	712.97	1272302	9071.13	59733	607843	47.78
HDFCLIQUID	EQ	08-Nov-2024	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.01	457	4.57	5	450	98.47
HDFCLOWVOL	EQ	08-Nov-2024	19.97	20.09	20.20	19.80	19.96	20.01	20.02	6774	1.36	162	5458	80.57
HDFCMID150	EQ	08-Nov-2024	21.36	21.65	21.65	21.03	21.20	21.10	21.18	236845	50.16	4087	181696	76.72
HDFCMOMENT	EQ	08-Nov-2024	34.96	35.08	35.17	34.46	34.65	34.64	34.70	173205	60.11	1936	132417	76.45
HDFCNEXT50	EQ	08-Nov-2024	71.42	71.95	71.96	70.05	70.99	70.60	70.81	81578	57.76	1298	47687	58.46
HDFCNIF100	EQ	08-Nov-2024	25.69	25.69	25.94	25.43	25.93	25.54	25.57	121182	30.99	429	113682	93.81
HDFCNIFBAN	EQ	08-Nov-2024	52.88	53.39	53.39	52.51	52.60	52.66	52.74	19261	10.16	462	17362	90.14
HDFCNIFIT	EQ	08-Nov-2024	43.08	43.20	43.73	42.63	43.26	43.28	43.34	39624	17.17	314	23627	59.63
HDFCNIFTY	EQ	08-Nov-2024	267.90	269.99	270.48	266.60	267.40	267.03	267.53	57574	154.03	798	50852	88.32
HDFCPSUBK	EQ	08-Nov-2024	70.12	71.00	71.00	68.64	68.85	68.98	69.22	26140	18.10	311	15794	60.42
HDFCPVTBAN	EQ	08-Nov-2024	25.60	25.88	25.89	25.50	25.89	25.75	25.70	164804	42.35	265	153422	93.09
HDFCQUAL	EQ	08-Nov-2024	58.84	60.25	60.25	58.50	58.95	58.76	58.80	16755	9.85	254	15943	95.15
HDFCSENSEX	EQ	08-Nov-2024	88.76	89.29	89.29	88.36	88.53	88.61	88.61	37186	32.95	364	34912	93.88
HDFCSILVER	EQ	08-Nov-2024	88.31	88.97	90.00	88.72	89.37	89.32	89.43	1015838	908.48	2175	679075	66.85
HDFCSML250	EQ	08-Nov-2024	180.08	181.01	181.01	177.07	178.90	177.58	178.34	669348	1193.74	12638	388168	57.99
HDFCVALUE	EQ	08-Nov-2024	142.08	142.09	143.99	141.00	141.64	141.72	141.76	2227	3.16	97	1787	80.24
HDIL	BZ	08-Nov-2024	4.22	4.22	4.40	4.17	4.18	4.19	4.25	139471	5.92	225	-	-
HEADSUP	EQ	08-Nov-2024	12.74	12.81	13.13	12.74	12.94	12.89	12.97	18345	2.38	136	15016	81.85
HEALTHADD	EQ	08-Nov-2024	145.10	145.10	145.59	145.00	145.00	145.00	145.08	573	0.83	6	411	71.73
HEALTHIETF	EQ	08-Nov-2024	147.02	147.02	148.38	146.76	147.00	147.23	147.35	42031	61.93	745	16410	39.04
HEALTHY	EQ	08-Nov-2024	14.76	14.76	14.90	14.68	14.90	14.82	14.81	182721	27.06	1803	126774	69.38
HECPROJECT	EQ	08-Nov-2024	160.51	160.51	168.53	155.75	158.50	160.48	163.59	207479	339.42	2179	117766	56.76
HEG	EQ	08-Nov-2024	445.65	446.80	448.45	431.95	435.00	434.70	439.77	181412	797.80	13214	64002	35.28
HEIDELBERG	EQ	08-Nov-2024	229.94	230.85	231.35	227.86	228.99	228.93	229.45	125070	286.97	6170	54749	43.77
HEMIPROP	EQ	08-Nov-2024	181.38	180.90	181.87	178.50	178.80	178.86	179.64	219378	394.10	5229	107923	49.19
HERANBA	EQ	08-Nov-2024	540.20	542.35	545.50	522.65	526.80	529.60	532.10	136252	724.99	5878	63714	46.76
HERCULES	EQ	08-Nov-2024	239.61	245.00	287.53	245.00	287.53	286.90	276.99	3693740	10231.38	48131	421481	11.41
HERITGFOOD	EQ	08-Nov-2024	517.30	517.30	519.00	497.00	500.50	500.70	505.72	344166	1740.53	11691	245301	71.27
HEROMOTOCO	EQ	08-Nov-2024	4816.00	4830.00	4832.00	4735.95	4763.00	4768.90	4771.58	333494	15912.93	54709	134932	40.46
HESTERBIO	EQ	08-Nov-2024	2567.40	2569.95	2786.10	2568.05	2697.50	2673.15	2712.22	43558	1181.39	6033	12091	27.76
HEUBACHIND	EQ	08-Nov-2024	543.95	545.90	549.80	542.05	543.05	544.00	543.50	70958	385.66	1198	45766	64.50
HEXATRADEX	EQ	08-Nov-2024	286.50	296.50	296.50	283.00	289.60	287.50	288.27	6213	17.91	336	3780	60.84
HFCL	EQ	08-Nov-2024	124.93	125.39	131.25	123.30	126.56	126.79	128.44	31358773	40278.42	131802	5097103	16.25
HGINFRA	EQ	08-Nov-2024	1322.80	1323.00	1328.60	1266.60	1279.20	1270.55	1284.87	151225	1943.05	16475	94335	62.38
HGS	EQ	08-Nov-2024	781.50	780.00	782.95	766.50	773.00	770.90	774.86	13177	102.10	1327	4627	35.11
HIGREEN	ST	08-Nov-2024	284.60	284.10	284.10	276.10	278.00	277.05	279.96	14400	40.31	18	14400	100.00
HIKAL	EQ	08-Nov-2024	381.80	381.80	395.35	375.95	386.55	386.95	388.31	855657	3322.63	29626	423513	49.50
HIL	EQ	08-Nov-2024	2700.70	2757.00	2775.05	2485.00	2500.10	2505.25	2543.12	93302	2372.78	10941	56904	60.99
HILTON	EQ	08-Nov-2024	88.10	87.80	88.75	85.55	85.91	85.78	86.75	85993	74.60	1268	53414	62.11
HIMATSEIDE	EQ	08-Nov-2024	160.09	159.55	169.25	157.42	161.71	162.30	165.17	2665536	4402.70	17553	1310133	49.15
HINDALCO	EQ	08-Nov-2024	648.10	654.75	660.45	647.00	648.90	650.45	654.92	7886228	51648.24	142354	2464566	31.25
HINDCOMPOS	EQ	08-Nov-2024	479.75	487.80	492.00	474.55	485.00	486.75	486.75	5158	25.11	1004	3038	58.90
HINDCON	EQ	08-Nov-2024	47.04	47.04	47.39	46.11	46.46	46.58	46.73	65009	30.38	843	20147	30.99
HINDCOPPER	EQ	08-Nov-2024	291.20	293.50	294.00	280.00	280.45	280.95	286.25	4299335	12306.64	35386	1271087	29.56
HINDMOTORS	BE	08-Nov-2024	25.14	25.00	25.00	24.63	24.63	24.63	24.68	48895	12.07	589	-	-
HINDNATGLS	BE	08-Nov-2024	27.36	28.72	28.72	25.99	27.00	26.33	27.98	139980	39.17	311	-	-
HINDOILEXP	EQ	08-Nov-2024	207.34	207.75	214.60	204.39	209.50	209.49	209.38	778795	1630.62	18289	285550	36.67
HINDPETRO	EQ	08-Nov-2024	396.50	395.85	395.85	380.30	382.70	383.05	384.49	5067482	19483.79	62573	2112271	41.68
HINDUNILVR	EQ	08-Nov-2024	2475.50	2483.95	2515.25	2467.30	2505.00	2507.70	2496.30	1700877	42459.07	110305	1111061	65.32
HINDWAR-RE	BE	08-Nov-2024	60.50	63.25	63.25	49.50	53.00	50.40	53.60	166244	89.10	1537	-	-
HINDWAREAP	EQ	08-Nov-2024	291.05	292.50	292.50	280.80	283.00	282.05	285.43	71865	205.13	2533	43154	60.05
HINDZINC	EQ	08-Nov-2024	507.60	509.70	512.80	505.05	506.40	506.25	509.33	3200423	16300.84	38858	1732788	54.14
HIRECT	EQ	08-Nov-2024	1225.80	1225.75	1250.30	1171.55	1192.80	1194.25	1196.71	43328	518.51	3971	21903	50.55
HISARMETAL	EQ	08-Nov-2024	192.06	189.00	189.96	182.72	183.10	183.33	185.57	6257	11.61	364	3930	62.81
HITECH	EQ	08-Nov-2024	186.08	185.95	186.35	181.00	182.00	182.04	183.29	603534	1106.22	11764	243585	40.36
HITECHCORP	EQ	08-Nov-2024	276.35	275.00	278.95	265.80	265.80	268.00	271.19	19286	52.30	1737	10858	56.30
HITECHGEAR	BE	08-Nov-2024	895.20	892.00	912.80	851.05	897.40	890.65	887.61	4577	40.63	195	-	-
HLEGLAS	EQ	08-Nov-2024	385.50	385.50	399.00	375.00	380.05	383.20	388.08	75008	291.09	5016	34509	46.01
HLVLTD	EQ	08-Nov-2024	19.11	19.20	19.20	18.59	18.61	18.73	18.89	867162	163.81	2534	308459	35.57
HMAAGRO	EQ	08-Nov-2024	44.34	44.79	45.45	42.73	42.85	43.00	44.01	345138	151.91	3184	171650	49.73
HMT	BZ	08-Nov-2024	71.52	73.00	73.00	70.10	71.00	71.09	71.28	7624	5.43	152	-	-
HMVL	EQ	08-Nov-2024	93.51	93.70	94.00	89.70	90.00	90.13	91.06	65333	59.49	1326	41332	63.26
HNDFDS	EQ	08-Nov-2024	597.70	603.70	603.70	581.10	585.85	584.95	589.48	28769	169.59	2311	12929	44.94
HNGSNGBEES	EQ	08-Nov-2024	361.59	365.10	375.35	350.67	366.00	366.67	366.80	803993	2949.04	9366	479283	59.61
HOACFOODS	SM	08-Nov-2024	131.00	128.00	142.00	128.00	142.00	137.95	134.75	4500	6.06	6	3750	83.33
HOLMARC	ST	08-Nov-2024	188.75	179.40	194.75	179.35	179.35	180.65	179.95	39000	70.18	22	37500	96.15
HOMEFIRST	EQ	08-Nov-2024	1142.95	1142.00	1147.40	1088.00	1091.00	1092.15	1098.66	224740	2469.13	29127	116352	51.77
HOMESFY	SM	08-Nov-2024	525.00	502.00	524.00	502.00	510.00	510.35	510.57	2100	10.72	6	1800	85.71
HONASA	EQ	08-Nov-2024	378.95	378.95	390.00	372.00	381.90	381.40	378.77	404909	1533.67	17814	225036	55.58
HONAUT	EQ	08-Nov-2024	44375.00	44375.00	44538.35	43600.00	43748.00	43761.45	44051.48	3348	1474.84	1817	1482	44.27
HONDAPOWER	EQ	08-Nov-2024	3739.65	3777.05	3787.50	3680.00	3705.00	3705.10	3711.37	1925	71.44	663	794	41.25
HOVS	BE	08-Nov-2024	73.68	75.00	75.00	72.00	72.10	72.24	73.05	7519	5.49	60	-	-
HPAL	EQ	08-Nov-2024	83.77	83.77	83.77	82.13	82.80	82.86	83.00	91475	75.92	2030	47900	52.36
HPIL	EQ	08-Nov-2024	139.28	142.29	144.48	136.20	139.87	136.78	139.77	2556	3.57	364	753	29.46
HPL	EQ	08-Nov-2024	523.40	519.00	528.70	511.15	512.50	513.10	518.38	60866	315.51	5061	30156	49.54
HRHNEXT	ST	08-Nov-2024	107.00	112.00	112.35	111.90	112.35	112.35	112.21	22500	25.25	13	22500	100.00
HSCL	EQ	08-Nov-2024	576.65	576.00	578.85	550.10	554.00	554.10	561.74	680821	3824.41	27415	317651	46.66
HTMEDIA	EQ	08-Nov-2024	24.57	24.70	24.70	24.25	24.70	24.60	24.41	100088	24.43	877	51709	51.66
HUBTOWN	BE	08-Nov-2024	283.15	284.00	287.00	275.00	284.65	282.35	279.46	84477	236.08	849	-	-
HUDCO	EQ	08-Nov-2024	227.40	227.70	228.20	217.00	217.30	218.52	221.65	2542899	5636.32	42326	1050795	41.32
HUHTAMAKI	EQ	08-Nov-2024	294.95	297.10	297.10	283.50	285.00	285.90	287.30	80949	232.57	2782	45101	55.72
HVAX	SM	08-Nov-2024	629.40	631.00	633.95	610.00	610.00	610.05	620.48	3600	22.34	12	2700	75.00
HYBRIDFIN	BE	08-Nov-2024	14.28	14.72	14.72	13.90	14.40	14.40	14.35	11789	1.69	96	-	-
HYUNDAI	EQ	08-Nov-2024	1833.65	1830.20	1847.60	1809.60	1840.40	1840.15	1832.98	577813	10591.22	62978	389590	67.42
IBLFL	ST	08-Nov-2024	67.25	67.50	68.70	67.50	68.70	68.70	67.93	6000	4.08	3	6000	100.00
ICDSLTD	EQ	08-Nov-2024	48.11	45.76	48.26	45.76	47.53	46.95	47.52	5578	2.65	176	4461	79.97
ICEMAKE	EQ	08-Nov-2024	934.50	945.00	983.50	886.15	895.00	898.00	954.41	465668	4444.37	17589	114645	24.62
ICICIB22	EQ	08-Nov-2024	114.28	115.50	115.50	110.85	113.80	113.46	113.44	1260560	1429.96	4539	991800	78.68
ICICIBANK	EQ	08-Nov-2024	1278.70	1270.00	1275.00	1252.70	1259.00	1258.85	1260.33	11195808	141104.19	233807	7881177	70.39
ICICIGI	EQ	08-Nov-2024	1916.50	1913.15	1923.50	1897.95	1906.00	1910.15	1908.69	243163	4641.22	22269	156054	64.18
ICICIPRULI	EQ	08-Nov-2024	713.85	709.15	719.95	707.85	711.35	710.35	713.76	489019	3490.41	26363	215075	43.98
ICIL	EQ	08-Nov-2024	381.00	373.05	373.05	351.20	356.25	354.00	358.05	650404	2328.80	28907	290538	44.67
ICRA	EQ	08-Nov-2024	7097.90	7100.00	7136.90	6948.60	7035.00	6982.90	7024.15	1765	123.98	745	791	44.82
IDBI	EQ	08-Nov-2024	84.79	85.00	85.30	82.05	82.14	82.34	83.24	6435971	5357.07	29202	2203445	34.24
IDEA	EQ	08-Nov-2024	8.05	8.03	8.06	7.85	7.86	7.88	7.94	311562033	24744.97	166522	91775902	29.46
IDEAFORGE	EQ	08-Nov-2024	619.30	619.05	636.45	605.60	619.50	621.50	622.17	204392	1271.67	13613	50309	24.61
IDEALTECHO	SM	08-Nov-2024	94.70	96.00	96.05	92.50	93.20	93.40	94.59	8000	7.57	8	6000	75.00
IDFCFIRSTB	EQ	08-Nov-2024	66.52	66.52	66.68	65.31	65.65	65.63	65.88	24563138	16183.19	95004	12626614	51.40
IDFNIFTYET	EQ	08-Nov-2024	263.33	267.80	267.80	260.31	260.31	262.57	262.67	1177	3.09	38	1162	98.73
IEL	EQ	08-Nov-2024	14.11	14.28	14.28	13.41	13.59	13.55	13.67	223073	30.50	1350	133737	59.95
IEML	SM	08-Nov-2024	282.80	275.00	280.00	275.00	276.00	276.05	276.57	9500	26.27	18	5000	52.63
IEX	EQ	08-Nov-2024	174.01	173.95	174.48	170.53	170.75	171.07	172.19	4425844	7620.95	45952	1584678	35.81
IFBAGRO	EQ	08-Nov-2024	569.05	569.05	575.50	542.00	558.00	553.25	557.41	4470	24.92	602	1895	42.39
IFBIND	EQ	08-Nov-2024	1655.70	1719.00	1728.00	1640.00	1648.00	1671.05	1687.20	106218	1792.11	8445	41646	39.21
IFCI	EQ	08-Nov-2024	66.89	66.40	66.54	61.25	61.30	61.59	63.43	15172860	9624.69	62266	4805186	31.67
IFGLEXPOR	EQ	08-Nov-2024	585.85	587.40	612.00	578.20	578.20	590.85	590.43	13044	77.02	1130	6549	50.21
IGARASHI	EQ	08-Nov-2024	786.75	779.25	808.45	750.00	752.35	753.75	775.96	166134	1289.14	8881	62722	37.75
IGL	EQ	08-Nov-2024	436.80	436.95	445.20	433.55	443.50	442.35	439.75	3433842	15100.29	77666	1838415	53.54
IGPL	EQ	08-Nov-2024	587.50	587.00	603.00	578.55	590.00	589.15	590.34	37301	220.20	2430	20222	54.21
IIFL	EQ	08-Nov-2024	454.00	453.95	455.50	440.85	443.00	442.90	447.45	944994	4228.35	29691	421626	44.62
IIFLSEC	EQ	08-Nov-2024	393.35	395.70	399.00	370.00	371.90	372.45	381.68	818775	3125.09	15676	423844	51.77
IITL	BE	08-Nov-2024	379.95	385.00	390.00	375.00	390.00	389.95	385.54	9389	36.20	152	-	-
IKIO	EQ	08-Nov-2024	281.20	283.80	289.80	274.15	276.60	276.05	283.30	217378	615.83	8960	91419	42.06
IL&FSENGG	BZ	08-Nov-2024	47.02	47.10	47.10	46.07	46.07	46.07	46.11	34473	15.89	27	-	-
IL&FSTRANS	BZ	08-Nov-2024	5.40	5.50	5.50	5.50	5.50	5.50	5.50	75218	4.14	56	-	-
IMAGICAA	EQ	08-Nov-2024	78.07	76.90	77.19	74.00	74.00	74.49	75.25	950493	715.22	11764	412788	43.43
IMFA	EQ	08-Nov-2024	722.40	733.25	799.50	722.40	779.90	784.80	779.10	2214339	17251.86	99235	654785	29.57
IMPAL	EQ	08-Nov-2024	1220.20	1223.30	1224.55	1190.00	1220.00	1205.20	1209.08	804	9.72	259	455	56.59
IMPEXFERRO	BZ	08-Nov-2024	3.32	3.48	3.48	3.35	3.44	3.44	3.45	31934	1.10	79	-	-
INCREDIBLE	BE	08-Nov-2024	43.88	44.65	44.65	42.60	43.50	43.99	44.17	12666	5.59	38	-	-
INDBANK	EQ	08-Nov-2024	45.68	45.79	45.79	43.90	44.10	44.33	44.60	62738	27.98	1572	35836	57.12
INDGN	EQ	08-Nov-2024	700.00	700.00	735.00	685.25	687.95	689.60	711.26	649319	4618.33	38962	225010	34.65
INDHOTEL	EQ	08-Nov-2024	683.80	710.00	742.85	693.65	730.95	732.90	723.16	26357564	190606.71	440884	3956154	15.01
INDIACEM	EQ	08-Nov-2024	360.25	360.10	364.90	353.10	362.90	361.15	357.78	3907227	13979.12	51870	425227	10.88
INDIAGLYCO	EQ	08-Nov-2024	1299.20	1278.00	1289.90	1232.35	1233.65	1245.75	1251.18	187038	2340.17	19432	62367	33.34
INDIAMART	EQ	08-Nov-2024	2408.90	2413.00	2425.45	2361.70	2374.30	2373.45	2389.55	279067	6668.45	30933	137425	49.24
INDIANB	EQ	08-Nov-2024	574.70	575.00	576.40	556.35	561.95	561.00	562.77	749703	4219.08	30732	283553	37.82
INDIANCARD	EQ	08-Nov-2024	268.20	268.60	268.60	260.15	260.15	266.70	265.91	2694	7.16	106	2481	92.09
INDIANHUME	EQ	08-Nov-2024	460.35	461.00	466.95	451.05	454.30	455.05	458.50	46840	214.76	1956	21849	46.65
INDIASHLTR	EQ	08-Nov-2024	712.45	719.00	719.00	694.60	699.90	701.35	700.43	63358	443.78	7299	41716	65.84
INDIFRA	SM	08-Nov-2024	30.05	31.35	31.35	31.00	31.00	31.00	31.18	4000	1.25	2	4000	100.00
INDIGO	EQ	08-Nov-2024	3995.75	3990.10	4068.15	3960.75	3990.35	4002.95	4018.26	411058	16517.38	47362	152884	37.19
INDIGOPNTS	EQ	08-Nov-2024	1628.15	1610.10	1621.00	1521.55	1530.00	1534.45	1562.00	241201	3767.57	31133	97098	40.26
INDIGRID	IV	08-Nov-2024	144.45	144.75	145.78	143.95	144.80	144.30	144.60	311152	449.91	1616	292954	94.15
INDNIPPON	EQ	08-Nov-2024	697.55	708.00	708.00	677.00	681.40	684.35	692.61	8013	55.50	1101	4143	51.70
INDOAMIN	EQ	08-Nov-2024	175.92	176.35	177.50	171.30	175.81	176.44	174.12	268452	467.42	4303	141728	52.79
INDOBORAX	EQ	08-Nov-2024	203.12	203.00	203.12	197.00	197.01	197.57	198.97	40909	81.40	1274	22486	54.97
INDOCO	EQ	08-Nov-2024	314.85	316.45	316.45	306.20	308.80	307.90	308.05	57171	176.11	2692	32561	56.95
INDORAMA	EQ	08-Nov-2024	43.23	43.59	43.59	42.16	42.90	42.62	42.70	85486	36.50	1318	50989	59.65
INDOSTAR	EQ	08-Nov-2024	282.35	280.05	282.20	273.00	273.50	274.25	277.37	68709	190.58	1316	53470	77.82
INDOTECH	BE	08-Nov-2024	2613.05	2615.00	2615.00	2482.40	2482.40	2482.40	2508.92	18038	452.56	1084	-	-
INDOTHAI	BE	08-Nov-2024	1089.25	1067.50	1067.50	1067.50	1067.50	1067.50	1067.50	4034	43.06	75	-	-
INDOUS	EQ	08-Nov-2024	246.35	248.75	254.40	238.85	254.40	247.80	248.03	1697	4.21	477	466	27.46
INDOWIND	EQ	08-Nov-2024	23.46	23.80	23.80	22.35	22.53	22.42	22.81	228893	52.22	1851	122531	53.53
INDRAMEDCO	EQ	08-Nov-2024	461.60	471.55	475.00	451.00	467.00	467.00	466.17	625966	2918.06	20032	236757	37.82
INDSWFTLAB	BE	08-Nov-2024	113.80	113.00	113.00	112.50	112.50	112.50	112.90	33569	37.90	102	-	-
INDSWFTLTD	EQ	08-Nov-2024	22.68	24.93	24.93	23.11	23.36	23.44	23.74	218964	51.98	1616	115393	52.70
INDTERRAIN	EQ	08-Nov-2024	52.50	52.95	52.95	51.75	51.75	51.94	52.14	37879	19.75	1113	21800	57.55
INDUSINDBK	EQ	08-Nov-2024	1056.80	1061.45	1061.45	1048.05	1052.00	1053.80	1054.02	2107903	22217.74	78801	1077556	51.12
INDUSTOWER	EQ	08-Nov-2024	339.50	340.30	340.65	324.25	324.95	326.20	328.32	8234519	27035.89	79569	4093148	49.71
INFIBEAM	EQ	08-Nov-2024	28.57	28.60	28.87	28.00	28.19	28.18	28.46	5674248	1614.86	15905	1927254	33.96
INFINIUM	ST	08-Nov-2024	336.00	335.50	335.50	330.00	330.00	330.00	331.88	3000	9.96	6	2500	83.33
INFOBEAN	EQ	08-Nov-2024	438.85	438.85	452.00	431.80	431.80	432.75	439.84	14579	64.12	1317	7766	53.27
INFOLLION	SM	08-Nov-2024	470.90	476.00	489.85	447.35	447.35	448.45	472.42	53200	251.33	104	24400	45.86
INFRABEES	EQ	08-Nov-2024	906.88	906.88	911.15	897.90	905.21	902.94	902.75	9989	90.18	637	6224	62.31
INFRAIETF	EQ	08-Nov-2024	89.93	89.93	90.27	88.94	90.27	89.24	89.26	82567	73.70	1624	52350	63.40
INFY	EQ	08-Nov-2024	1803.05	1818.00	1840.60	1813.15	1825.95	1829.95	1832.23	4210960	77154.47	199379	2076350	49.31
INGERRAND	EQ	08-Nov-2024	4287.00	4287.00	4299.00	4230.00	4261.40	4247.50	4262.45	8295	353.57	3088	3870	46.65
INM	SM	08-Nov-2024	329.90	336.50	336.50	320.00	325.00	325.00	325.76	5400	17.59	8	3600	66.67
INNOMET	SM	08-Nov-2024	198.50	199.00	210.00	199.00	199.10	200.15	203.45	27600	56.15	22	25200	91.30
INNOVACAP	EQ	08-Nov-2024	862.30	894.00	983.95	867.00	936.10	951.55	939.26	995710	9352.26	40039	202491	20.34
INNOVANA	SM	08-Nov-2024	462.00	446.55	446.55	428.00	440.00	440.00	435.40	4000	17.42	17	2200	55.00
INOXGREEN	EQ	08-Nov-2024	166.87	167.70	167.73	154.98	157.24	156.78	160.32	2343586	3757.32	25686	1242983	53.04
INOXINDIA	EQ	08-Nov-2024	1130.85	1178.00	1213.60	1156.65	1188.00	1183.20	1189.45	1115394	13267.10	72160	207289	18.58
INOXWIND	EQ	08-Nov-2024	218.61	219.65	220.21	208.00	209.40	209.29	213.78	4614827	9865.67	57865	1834732	39.76
INSECTICID	EQ	08-Nov-2024	907.30	905.00	911.95	881.45	886.00	890.45	891.53	45977	409.90	3929	26671	58.01
INSPIRE	SM	08-Nov-2024	30.65	30.75	30.75	29.60	29.60	29.60	30.18	4000	1.21	2	4000	100.00
INSPIRISYS	BE	08-Nov-2024	119.90	120.00	122.29	120.00	120.00	120.00	120.86	15961	19.29	35	-	-
INTELLECT	EQ	08-Nov-2024	774.70	774.90	777.00	745.00	754.95	754.50	759.04	227738	1728.63	22463	82551	36.25
INTENTECH	BE	08-Nov-2024	142.47	139.62	139.62	139.62	139.62	139.62	139.62	6292	8.78	24	-	-
INTERARCH	EQ	08-Nov-2024	1700.65	1714.80	1714.80	1615.25	1642.00	1634.05	1666.82	140021	2333.89	11955	49094	35.06
INTLCONV	EQ	08-Nov-2024	87.24	86.35	87.50	85.00	87.00	86.75	85.79	162847	139.71	3025	72600	44.58
INVENTURE	EQ	08-Nov-2024	2.23	2.24	2.26	2.18	2.21	2.20	2.22	2186508	48.47	2645	1266733	57.93
IOB	EQ	08-Nov-2024	54.86	54.47	54.73	52.90	53.13	53.11	53.77	4624558	2486.49	22447	1304786	28.21
IOC	EQ	08-Nov-2024	144.15	143.81	144.39	140.00	140.30	140.34	141.13	15316464	21616.16	140349	6441214	42.05
IOLCP	EQ	08-Nov-2024	407.45	405.10	405.70	395.60	397.30	398.15	398.36	167765	668.30	10466	77260	46.05
IONEXCHANG	EQ	08-Nov-2024	688.80	687.00	693.20	668.05	669.95	670.75	679.62	158134	1074.70	14916	72420	45.80
IPCALAB	EQ	08-Nov-2024	1558.40	1564.30	1576.50	1548.85	1554.30	1558.65	1562.07	111886	1747.73	12525	35737	31.94
IPHL	ST	08-Nov-2024	99.90	103.00	103.00	100.10	100.10	100.35	101.04	20400	20.61	17	15600	76.47
IPL	EQ	08-Nov-2024	206.02	207.35	213.80	198.10	198.50	199.58	204.83	347802	712.42	6185	146699	42.18
IPSL	ST	08-Nov-2024	301.80	308.70	316.40	308.70	309.00	309.00	311.02	9500	29.55	8	9500	100.00
IRB	EQ	08-Nov-2024	52.18	52.25	52.43	51.16	51.25	51.44	51.54	12171264	6272.52	48581	5254610	43.17
IRBINVIT	IV	08-Nov-2024	59.87	60.19	60.19	59.80	59.90	59.88	59.92	146237	87.62	1431	122696	83.90
IRCON	EQ	08-Nov-2024	215.29	205.00	208.71	202.45	205.35	205.93	205.45	10557068	21689.04	95095	2612533	24.75
IRCTC	EQ	08-Nov-2024	844.05	841.00	844.95	830.00	832.00	832.50	837.69	899276	7533.18	49444	337719	37.55
IREDA	EQ	08-Nov-2024	205.98	205.50	205.95	200.00	200.10	200.58	202.33	3467278	7015.30	50417	1583659	45.67
IRFC	EQ	08-Nov-2024	153.90	152.00	152.75	147.00	147.70	148.54	150.70	14681163	22124.17	120146	3932559	26.79
IRIS	BE	08-Nov-2024	435.00	430.00	430.00	426.30	426.30	426.30	426.82	9014	38.47	143	-	-
IRISDOREME	EQ	08-Nov-2024	66.38	66.51	67.28	66.00	66.34	66.17	66.45	64231	42.68	742	11119	17.31
IRMENERGY	EQ	08-Nov-2024	410.60	410.60	413.60	403.35	406.00	407.75	409.60	40839	167.27	1133	31014	75.94
ISEC	EQ	08-Nov-2024	852.45	852.50	855.15	837.00	843.40	843.20	841.41	134927	1135.30	7325	57601	42.69
ISFT	BE	08-Nov-2024	143.87	147.00	147.00	142.05	142.50	142.79	143.39	13188	18.91	229	-	-
ISGEC	EQ	08-Nov-2024	1359.85	1360.00	1379.90	1348.80	1375.00	1375.40	1371.02	26514	363.51	5087	11838	44.65
ISHAN	ST	08-Nov-2024	2.50	2.60	2.60	2.55	2.60	2.60	2.59	432000	11.18	9	432000	100.00
IT	EQ	08-Nov-2024	44.85	45.48	45.48	44.56	44.90	44.84	44.99	32217	14.50	426	25288	78.49
ITALIANE	ST	08-Nov-2024	54.30	56.95	57.00	55.00	55.00	55.00	56.20	10000	5.62	5	8000	80.00
ITBEES	EQ	08-Nov-2024	44.90	44.91	45.43	44.91	45.09	45.13	45.23	3242059	1466.52	12488	1870244	57.69
ITC	EQ	08-Nov-2024	477.90	477.90	480.70	474.60	478.80	478.05	477.78	6090462	29099.20	105996	3454982	56.73
ITDC	EQ	08-Nov-2024	620.25	620.25	626.95	605.00	606.55	612.00	615.32	17644	108.57	2076	3990	22.61
ITDCEM	EQ	08-Nov-2024	543.35	544.00	559.50	534.90	541.00	542.45	548.86	1323334	7263.29	38529	504231	38.10
ITETF	EQ	08-Nov-2024	42.72	42.91	43.27	42.80	42.90	42.93	43.13	132749	57.25	1817	79609	59.97
ITETFADD	EQ	08-Nov-2024	42.68	42.68	43.37	42.68	42.88	42.93	43.01	8193	3.52	93	7538	92.01
ITI	EQ	08-Nov-2024	266.49	273.95	317.00	273.00	296.70	304.24	296.95	90386249	268400.96	674198	2612744	2.89
ITIETF	EQ	08-Nov-2024	44.79	45.79	45.79	44.93	45.17	45.22	45.44	1387580	630.58	1935	1181907	85.18
IVC	EQ	08-Nov-2024	12.15	12.15	12.33	11.90	12.09	11.99	12.11	197770	23.96	1751	105705	53.45
IVP	EQ	08-Nov-2024	241.86	244.88	244.88	225.32	226.31	228.92	234.71	16750	39.31	472	10981	65.56
IVZINGOLD	EQ	08-Nov-2024	6743.00	6891.00	6891.00	6810.25	6830.00	6830.00	6835.82	93	6.36	36	80	86.02
IVZINNIFTY	EQ	08-Nov-2024	2734.20	2734.20	2734.20	2706.90	2726.25	2726.25	2723.46	11	0.30	7	10	90.91
IWEL	BE	08-Nov-2024	12018.50	11831.15	12078.85	11800.00	11851.00	11893.15	11932.81	3705	442.11	643	-	-
IXIGO	EQ	08-Nov-2024	150.59	150.00	150.91	144.98	148.80	146.75	147.81	425179	628.48	5653	277689	65.31
IZMO	BE	08-Nov-2024	399.90	399.90	405.00	380.00	400.00	397.55	392.46	26091	102.40	429	-	-
J&KBANK	EQ	08-Nov-2024	105.96	106.99	107.00	102.23	103.25	103.46	103.70	3754040	3892.89	27922	1522579	40.56
JAGRAN	EQ	08-Nov-2024	88.40	89.00	89.00	85.50	85.90	85.93	86.54	271538	235.00	2808	186358	68.63
JAGSNPHARM	EQ	08-Nov-2024	598.30	610.00	610.00	577.25	590.15	591.50	592.00	58910	348.75	2284	24365	41.36
JAIBALAJI	EQ	08-Nov-2024	1074.40	1084.80	1090.90	1042.05	1045.00	1045.55	1054.82	46333	488.73	3369	25950	56.01
JAICORPLTD	EQ	08-Nov-2024	336.95	335.80	335.80	328.75	329.00	331.00	331.79	269612	894.53	4150	99985	37.08
JAINAM	SM	08-Nov-2024	155.50	145.20	145.20	145.20	145.20	145.20	145.20	3000	4.36	1	3000	100.00
JAIPURKURT	EQ	08-Nov-2024	37.42	38.00	38.46	37.02	37.03	37.30	37.78	94710	35.78	1632	25272	26.68
JALAN	SM	08-Nov-2024	4.20	4.05	4.05	4.00	4.00	4.00	4.00	69000	2.76	18	66000	95.65
JAMNAAUTO	EQ	08-Nov-2024	111.37	111.70	112.30	109.92	110.10	110.61	111.28	843522	938.67	12424	387501	45.94
JASH	EQ	08-Nov-2024	483.90	484.00	490.95	479.05	485.10	487.90	485.39	79335	385.09	3860	46186	58.22
JAYAGROGN	EQ	08-Nov-2024	285.10	286.00	313.00	284.00	302.00	303.60	303.88	101923	309.73	3860	46016	45.15
JAYBARMARU	EQ	08-Nov-2024	97.90	97.90	98.67	95.50	96.05	95.84	96.60	57155	55.21	1470	32818	57.42
JAYBEE	SM	08-Nov-2024	396.20	396.00	404.45	375.10	376.00	379.30	385.88	54000	208.37	53	31000	57.41
JAYNECOIND	EQ	08-Nov-2024	43.72	44.20	45.00	43.40	43.46	44.01	44.10	124010	54.69	1475	69223	55.82
JAYSREETEA	EQ	08-Nov-2024	137.86	137.99	139.00	135.00	135.00	135.25	136.18	141338	192.47	3337	84695	59.92
JBCHEPHARM	EQ	08-Nov-2024	1859.75	1862.75	1870.20	1830.00	1840.50	1840.70	1846.31	122886	2268.86	10650	79757	64.90
JBMA	EQ	08-Nov-2024	1612.00	1630.00	1630.00	1557.00	1565.00	1567.55	1585.21	74447	1180.14	10604	30959	41.59
JCHAC	EQ	08-Nov-2024	2029.90	2029.95	2042.90	1917.40	1938.95	1950.00	1978.74	41873	828.56	6461	18968	45.30
JETFREIGHT	BE	08-Nov-2024	15.39	15.30	15.65	15.12	15.12	15.19	15.28	38617	5.90	218	-	-
JETKNIT	ST	08-Nov-2024	115.00	115.00	115.00	115.00	115.00	115.00	115.00	750	0.86	1	750	100.00
JEYYAM	SM	08-Nov-2024	60.70	60.00	60.70	58.50	58.50	58.50	59.87	28000	16.76	13	26000	92.86
JFLLIFE	SM	08-Nov-2024	26.90	28.20	28.20	27.75	28.15	28.15	28.13	252000	70.89	39	144000	57.14
JGCHEM	EQ	08-Nov-2024	363.85	364.65	371.90	347.80	349.00	350.55	357.09	121198	432.78	3725	60480	49.90
JHS	EQ	08-Nov-2024	25.43	25.68	25.68	25.00	25.32	25.09	25.19	83540	21.04	566	59830	71.62
JINDALPHOT	EQ	08-Nov-2024	736.50	738.95	800.50	735.00	771.00	775.75	769.92	26557	204.47	3624	12461	46.92
JINDALPOLY	EQ	08-Nov-2024	814.95	814.95	819.85	794.00	794.85	797.40	805.00	51386	413.66	3582	17758	34.56
JINDALSAW	EQ	08-Nov-2024	318.60	317.10	318.90	306.00	307.05	307.00	310.65	889468	2763.13	32411	484183	54.44
JINDALSTEL	EQ	08-Nov-2024	947.60	947.60	955.50	920.15	927.00	928.05	934.62	1185483	11079.70	50413	340046	28.68
JINDRILL	EQ	08-Nov-2024	760.30	754.25	761.00	716.00	731.10	727.35	736.25	124144	914.01	6239	74035	59.64
JINDWORLD	EQ	08-Nov-2024	305.45	305.45	305.65	299.50	301.90	300.90	301.17	35992	108.40	1025	29834	82.89
JIOFIN	EQ	08-Nov-2024	321.55	321.70	322.35	314.80	315.00	316.05	317.97	7871347	25028.70	133008	4517392	57.39
JISLDVREQS	EQ	08-Nov-2024	35.34	35.85	35.85	34.12	34.20	34.30	34.88	62823	21.92	803	34924	55.59
JISLJALEQS	EQ	08-Nov-2024	69.82	70.01	70.71	67.75	68.95	68.58	69.21	3979319	2754.03	21502	1450846	36.46
JITFINFRA	EQ	08-Nov-2024	939.40	949.00	954.00	883.00	908.00	908.60	907.74	58706	532.90	3183	33250	56.64
JKCEMENT	EQ	08-Nov-2024	4073.80	4073.80	4100.00	4053.95	4081.80	4081.30	4082.12	108642	4434.90	11727	70031	64.46
JKIL	EQ	08-Nov-2024	755.15	756.95	766.40	749.05	752.35	752.20	755.06	56604	427.39	7595	29007	51.25
JKLAKSHMI	EQ	08-Nov-2024	775.65	771.10	775.00	762.55	766.15	766.40	767.11	84791	650.44	7611	36997	43.63
JKPAPER	EQ	08-Nov-2024	450.70	450.70	453.20	435.15	437.50	437.15	441.15	354224	1562.67	16990	159678	45.08
JKTYRE	EQ	08-Nov-2024	385.75	390.00	390.00	376.00	377.00	377.45	380.98	521916	1988.38	25486	170383	32.65
JLHL	EQ	08-Nov-2024	1385.90	1391.35	1434.20	1375.90	1428.85	1424.15	1410.46	35263	497.37	7806	23784	67.45
JMA	EQ	08-Nov-2024	101.72	102.79	102.80	100.65	101.78	101.57	101.83	12041	12.26	372	7786	64.66
JMFINANCIL	EQ	08-Nov-2024	148.20	149.38	149.38	144.65	146.25	145.85	146.68	7499010	10999.64	57128	2228432	29.72
JNKINDIA	EQ	08-Nov-2024	639.10	641.05	645.00	619.25	623.20	624.85	630.04	21138	133.18	2033	14226	67.30
JOCIL	EQ	08-Nov-2024	213.40	214.45	214.45	204.00	206.05	206.80	208.35	7394	15.41	324	5081	68.72
JPOLYINVST	EQ	08-Nov-2024	743.05	749.95	839.00	736.05	800.00	803.05	798.81	62402	498.47	6088	23202	37.18
JPPOWER	EQ	08-Nov-2024	18.72	18.90	18.90	17.90	18.03	17.99	18.21	47491107	8647.36	59346	21633854	45.55
JSFB	EQ	08-Nov-2024	433.00	435.00	435.00	425.00	425.00	427.80	429.54	63917	274.55	3548	34585	54.11
JSL	EQ	08-Nov-2024	723.05	718.95	721.05	700.10	710.00	710.30	711.60	279109	1986.15	20629	141648	50.75
JSLL	SM	08-Nov-2024	1692.05	1693.00	1740.00	1675.05	1710.00	1706.30	1705.88	15570	265.60	103	13320	85.55
JSWENERGY	EQ	08-Nov-2024	714.80	721.00	721.60	709.00	711.35	712.05	714.50	2004021	14318.74	57402	970159	48.41
JSWHL	EQ	08-Nov-2024	13046.50	12869.55	15655.80	12612.60	15550.00	15434.85	14815.97	314037	46527.63	66899	23629	7.52
JSWINFRA	EQ	08-Nov-2024	314.90	315.70	315.70	302.95	304.25	304.50	308.21	1168986	3602.93	18423	596624	51.04
JSWSTEEL	EQ	08-Nov-2024	989.80	994.00	1001.55	976.50	995.00	996.40	989.35	3568198	35301.95	93855	1956267	54.83
JTEKTINDIA	EQ	08-Nov-2024	173.07	173.07	174.45	170.00	171.19	170.88	171.80	81491	140.00	2110	42777	52.49
JTLIND	EQ	08-Nov-2024	206.30	208.00	208.00	197.90	200.20	199.57	201.33	466039	938.27	12871	264796	56.82
JUBLFOOD	EQ	08-Nov-2024	596.35	596.35	608.90	594.45	605.95	607.25	603.08	2499471	15073.73	65307	863539	34.55
JUBLINGREA	EQ	08-Nov-2024	744.80	745.00	748.20	708.75	713.00	712.05	724.93	193168	1400.34	12248	86171	44.61
JUBLPHARMA	EQ	08-Nov-2024	1254.55	1255.00	1256.20	1225.95	1238.50	1239.00	1239.28	137965	1709.78	14675	75106	54.44
JUNIORBEES	EQ	08-Nov-2024	753.90	770.00	776.50	743.00	746.88	744.97	748.59	191280	1431.91	9977	114078	59.64
JUNIPER	EQ	08-Nov-2024	349.85	349.20	350.65	341.70	344.35	349.25	346.92	51969	180.29	2798	22998	44.25
JUSTDIAL	EQ	08-Nov-2024	1140.80	1141.45	1147.95	1110.00	1118.00	1118.55	1125.93	141726	1595.74	13953	66697	47.06
JWL	EQ	08-Nov-2024	510.10	513.00	513.00	486.20	493.50	493.95	499.56	965724	4824.39	39826	415588	43.03
JYOTHYLAB	EQ	08-Nov-2024	498.30	491.00	492.80	486.05	487.05	488.65	489.09	192668	942.33	12162	74309	38.57
JYOTICNC	EQ	08-Nov-2024	1150.90	1169.00	1169.00	1119.15	1133.00	1130.50	1138.14	93620	1065.53	7550	45165	48.24
JYOTISTRUC	EQ	08-Nov-2024	36.37	35.19	35.49	34.55	34.95	35.10	34.86	33979215	11845.43	25670	12179551	35.84
K2INFRA	SM	08-Nov-2024	245.25	245.05	257.50	245.00	253.95	253.80	255.75	51000	130.43	71	36000	70.59
KABRAEXTRU	EQ	08-Nov-2024	445.10	446.00	487.20	440.20	460.90	460.55	472.91	558278	2640.17	16911	191394	34.28
KAJARIACER	EQ	08-Nov-2024	1222.85	1229.30	1229.30	1195.50	1199.15	1200.80	1207.60	40415	488.05	5420	16632	41.15
KAKATCEM	EQ	08-Nov-2024	197.07	197.06	201.79	193.11	195.70	195.18	195.87	6941	13.60	559	2381	34.30
KALAMANDIR	EQ	08-Nov-2024	174.71	176.13	176.49	173.69	174.01	174.58	174.61	119433	208.54	1960	64108	53.68
KALANA	SM	08-Nov-2024	38.60	38.30	38.65	38.30	38.65	38.65	38.54	18000	6.94	9	10000	55.56
KALYANIFRG	EQ	08-Nov-2024	451.10	458.60	473.65	450.00	461.00	461.15	462.52	4555	21.07	403	2783	61.10
KALYANKJIL	EQ	08-Nov-2024	706.05	707.85	707.90	690.70	694.00	694.10	698.58	4230373	29552.52	105450	1958757	46.30
KAMATHOTEL	EQ	08-Nov-2024	210.98	208.50	220.00	206.27	215.10	213.82	214.96	83896	180.34	2453	47270	56.34
KAMDHENU	EQ	08-Nov-2024	528.05	530.90	532.90	515.45	519.00	517.60	522.76	40158	209.93	2372	17545	43.69
KAMOPAINTS	BE	08-Nov-2024	21.05	20.62	20.62	20.62	20.62	20.62	20.62	103315	21.30	509	-	-
KANANIIND	EQ	08-Nov-2024	2.88	2.90	2.90	2.82	2.87	2.84	2.86	329875	9.45	1021	198695	60.23
KANDARP	ST	08-Nov-2024	40.00	38.70	38.70	38.70	38.70	38.70	38.70	4000	1.55	1	4000	100.00
KANORICHEM	EQ	08-Nov-2024	129.83	128.15	134.47	128.15	130.10	130.74	131.28	66158	86.85	1846	25771	38.95
KANPRPLA	EQ	08-Nov-2024	119.23	119.35	121.70	118.22	121.55	120.98	120.53	8121	9.79	466	5419	66.73
KANSAINER	EQ	08-Nov-2024	279.70	280.00	280.60	269.90	270.00	271.15	273.33	328970	899.18	13522	180945	55.00
KAPSTON	EQ	08-Nov-2024	307.25	301.05	313.95	295.00	301.00	299.40	305.52	11304	34.54	517	6119	54.13
KARMAENG	EQ	08-Nov-2024	75.76	76.90	79.54	73.81	75.75	74.46	76.50	176721	135.20	2226	18578	10.51
KARNIKA	ST	08-Nov-2024	267.00	278.90	279.00	271.50	271.50	271.50	275.48	1600	4.41	4	1600	100.00
KARURVYSYA	EQ	08-Nov-2024	231.66	232.00	232.05	224.34	227.00	228.23	227.71	1909188	4347.39	29460	664344	34.80
KATARIA	SM	08-Nov-2024	198.35	200.40	201.95	198.50	201.25	201.25	200.02	5400	10.80	9	3600	66.67
KAUSHALYA	EQ	08-Nov-2024	915.55	960.00	960.00	918.10	924.75	930.60	932.66	965	9.00	251	686	71.09
KAVVERITEL	BE	08-Nov-2024	49.94	49.94	49.94	48.94	48.94	48.94	49.79	14932	7.43	133	-	-
KAYA	BE	08-Nov-2024	397.40	397.00	403.90	385.00	390.10	395.10	394.33	5559	21.92	83	-	-
KAYNES	EQ	08-Nov-2024	5781.60	5813.00	5823.90	5515.10	5544.45	5544.30	5664.34	358576	20310.95	57177	105495	29.42
KBCGLOBAL	EQ	08-Nov-2024	2.42	2.42	2.50	2.38	2.41	2.42	2.46	33332382	819.71	6852	8743182	26.23
KCEIL	SM	08-Nov-2024	269.05	267.05	274.90	267.05	268.00	269.75	270.69	14500	39.25	29	11500	79.31
KCK	ST	08-Nov-2024	58.95	56.00	56.00	56.00	56.00	56.00	56.00	5000	2.80	2	5000	100.00
KCP	EQ	08-Nov-2024	224.97	224.50	242.00	210.01	234.59	233.87	231.60	3739293	8660.15	84951	566747	15.16
KCPSUGIND	BE	08-Nov-2024	46.41	45.50	46.50	45.05	46.00	46.12	45.93	77388	35.54	516	-	-
KDDL	EQ	08-Nov-2024	2702.90	2704.00	2792.40	2665.05	2732.00	2740.85	2742.03	9985	273.79	2905	5510	55.18
KDL	ST	08-Nov-2024	2293.15	2247.30	2247.30	2247.30	2247.30	2247.30	2247.30	850	19.10	17	850	100.00
KEC	EQ	08-Nov-2024	1050.70	1044.05	1057.40	1012.05	1021.00	1020.65	1031.91	827492	8538.98	47326	231136	27.93
KECL	EQ	08-Nov-2024	189.82	188.50	190.51	180.50	181.90	182.08	185.08	134916	249.71	2599	79023	58.57
KEEPLEARN	BE	08-Nov-2024	5.47	5.32	5.49	5.19	5.19	5.19	5.23	24574	1.28	140	-	-
KEI	EQ	08-Nov-2024	4012.60	4025.00	4049.95	3960.00	3970.00	3987.60	4011.26	113058	4535.06	15255	60771	53.75
KEL	ST	08-Nov-2024	145.70	141.00	141.00	140.00	140.00	140.35	140.35	3600	5.05	3	3600	100.00
KELLTONTEC	EQ	08-Nov-2024	157.93	159.90	164.35	152.10	153.25	153.83	158.64	2336207	3706.11	30708	693248	29.67
KERNEX	EQ	08-Nov-2024	808.10	806.00	820.05	795.35	801.00	803.85	808.05	61197	494.50	3024	38905	63.57
KESORAMIND	EQ	08-Nov-2024	211.85	212.40	213.16	209.88	211.13	211.70	211.02	1216861	2567.81	5090	928450	76.30
KEYFINSERV	BE	08-Nov-2024	261.85	267.50	267.50	254.30	264.00	262.10	261.80	3640	9.53	80	-	-
KFINTECH	EQ	08-Nov-2024	1037.25	1036.80	1036.80	1013.00	1020.00	1019.85	1022.00	275331	2813.88	20536	124534	45.23
KHADIM	EQ	08-Nov-2024	378.90	378.95	386.00	372.30	373.00	375.85	377.44	14643	55.27	800	7348	50.18
KHAICHEM	EQ	08-Nov-2024	72.72	72.88	72.88	71.31	71.31	71.65	71.79	133497	95.84	2234	52506	39.33
KHAITANLTD	BE	08-Nov-2024	87.20	87.20	91.56	87.20	91.56	91.56	90.83	2081	1.89	30	-	-
KHANDSE	EQ	08-Nov-2024	31.34	31.34	31.63	30.73	31.00	30.99	31.10	14009	4.36	1015	4727	33.74
KHFM	SM	08-Nov-2024	114.75	115.95	115.95	110.00	112.65	112.65	111.59	20150	22.49	13	17050	84.62
KICL	BE	08-Nov-2024	6575.15	6750.00	6903.90	6551.00	6903.90	6903.90	6836.16	8602	588.05	864	-	-
KILITCH	EQ	08-Nov-2024	311.15	314.00	314.00	301.00	306.00	304.50	307.20	11444	35.16	318	7740	67.63
KIMS	EQ	08-Nov-2024	564.40	563.95	574.45	556.05	571.90	570.15	568.78	455588	2591.29	22215	293106	64.34
KINGFA	EQ	08-Nov-2024	3089.30	3101.30	3150.00	3025.00	3060.55	3083.95	3064.88	2945	90.26	888	1591	54.02
KIOCL	EQ	08-Nov-2024	389.65	382.35	385.05	365.35	367.75	368.50	375.90	223296	839.37	8054	56410	25.26
KIRIINDUS	EQ	08-Nov-2024	441.30	444.00	447.95	424.50	425.00	427.80	435.92	581731	2535.90	11938	222933	38.32
KIRLOSBROS	EQ	08-Nov-2024	2107.25	2107.50	2145.00	2056.55	2065.00	2071.50	2098.48	121623	2552.24	15128	30610	25.17
KIRLOSENG	EQ	08-Nov-2024	1171.30	1181.00	1209.00	1157.75	1185.00	1174.50	1178.79	102440	1207.55	22327	45933	44.84
KIRLOSIND	EQ	08-Nov-2024	5006.05	5040.00	5040.00	4802.00	4887.00	4919.50	4920.01	2421	119.11	897	1061	43.82
KIRLPNU	EQ	08-Nov-2024	1627.30	1649.90	1683.85	1608.15	1655.75	1653.40	1651.43	186407	3078.39	18801	83365	44.72
KITEX	EQ	08-Nov-2024	651.05	663.70	678.70	627.70	635.00	633.75	654.14	639794	4185.15	16091	263527	41.19
KKCL	EQ	08-Nov-2024	641.45	643.70	643.70	615.30	620.55	622.10	624.11	24867	155.20	3454	14802	59.52
KKVAPOW	SM	08-Nov-2024	927.15	973.00	973.00	973.00	973.00	973.00	973.00	156	1.52	1	156	100.00
KLL	SM	08-Nov-2024	137.95	138.95	143.00	130.05	132.20	132.90	137.64	56800	78.18	68	38400	67.61
KMSUGAR	EQ	08-Nov-2024	35.35	35.96	35.96	34.31	34.70	34.92	34.78	120644	41.96	1413	66371	55.01
KNAGRI	ST	08-Nov-2024	283.90	280.00	280.00	272.25	276.00	276.70	276.05	9600	26.50	24	8000	83.33
KNRCON	EQ	08-Nov-2024	297.00	297.90	298.00	288.00	289.20	288.35	290.85	461752	1343.00	22580	215338	46.63
KODYTECH	SM	08-Nov-2024	3165.05	3148.00	3340.00	3125.20	3215.00	3215.00	3217.19	3600	115.82	66	2200	61.11
KOHINOOR	EQ	08-Nov-2024	41.36	41.26	41.48	40.62	40.66	40.80	40.97	65757	26.94	1408	38430	58.44
KOKUYOCMLN	EQ	08-Nov-2024	168.21	166.55	167.50	162.35	163.47	163.39	164.77	66862	110.17	1540	33324	49.84
KOLTEPATIL	EQ	08-Nov-2024	372.20	372.85	376.30	366.15	373.00	374.45	371.25	126866	470.99	4397	63969	50.42
KONSTELEC	SM	08-Nov-2024	171.90	174.50	175.00	170.60	170.60	171.20	172.52	15000	25.88	15	11000	73.33
KONTOR	ST	08-Nov-2024	150.65	147.65	147.65	147.65	147.65	147.65	147.65	11400	16.83	17	11400	100.00
KOPRAN	EQ	08-Nov-2024	320.35	319.70	322.00	305.25	306.00	307.30	313.53	397581	1246.55	9794	130040	32.71
KOTAKBANK	EQ	08-Nov-2024	1746.90	1745.00	1764.10	1738.90	1749.00	1745.80	1750.25	3646825	63828.45	121297	2535313	69.52
KOTARISUG	EQ	08-Nov-2024	51.21	51.66	51.66	50.21	51.00	50.78	50.66	53363	27.04	1242	26141	48.99
KOTHARIPET	EQ	08-Nov-2024	209.78	210.40	211.68	198.02	200.00	200.02	202.91	162839	330.41	4196	90434	55.54
KOTHARIPRO	BE	08-Nov-2024	155.90	159.25	159.25	152.85	156.70	154.12	155.31	8528	13.24	93	-	-
KOTYARK	SM	08-Nov-2024	1063.90	1074.20	1124.00	1064.00	1087.55	1091.55	1100.91	42100	463.48	378	28100	66.75
KPIGREEN	EQ	08-Nov-2024	795.65	795.65	817.70	773.00	792.95	791.60	797.29	465548	3711.79	20610	272061	58.44
KPIL	EQ	08-Nov-2024	1270.60	1256.00	1270.40	1241.05	1250.00	1246.90	1257.92	148180	1863.98	9388	114508	77.28
KPITTECH	EQ	08-Nov-2024	1441.55	1451.65	1458.20	1416.00	1422.00	1422.35	1438.57	669624	9633.01	48012	243789	36.41
KPRMILL	EQ	08-Nov-2024	924.55	932.20	951.30	925.00	935.00	932.80	937.00	318307	2982.55	30547	118091	37.10
KRBL	EQ	08-Nov-2024	285.15	285.55	286.15	278.40	278.55	280.00	281.32	259920	731.20	9282	116644	44.88
KREBSBIO	BE	08-Nov-2024	90.64	89.12	93.30	89.12	92.00	92.51	91.74	15119	13.87	157	-	-
KRIDHANINF	EQ	08-Nov-2024	4.25	4.30	4.66	4.00	4.21	4.13	4.39	450582	19.78	1041	217831	48.34
KRISHANA	EQ	08-Nov-2024	224.34	224.23	225.69	221.75	221.75	223.54	224.04	3858	8.64	211	2279	59.07
KRISHCA	SM	08-Nov-2024	340.95	335.50	345.75	330.00	340.00	341.90	337.00	25000	84.25	41	18000	72.00
KRISHIVAL	SM	08-Nov-2024	280.00	294.00	294.00	294.00	294.00	294.00	294.00	2000	5.88	2	2000	100.00
KRISHNADEF	ST	08-Nov-2024	701.10	700.00	700.00	700.00	700.00	700.00	700.00	22250	155.75	42	22250	100.00
KRITI	BE	08-Nov-2024	190.81	194.90	194.90	189.20	189.25	189.56	190.36	16468	31.35	115	-	-
KRITIKA	BE	08-Nov-2024	13.18	13.28	13.44	12.95	13.00	13.04	13.13	363243	47.68	1746	-	-
KRITINUT	BE	08-Nov-2024	146.26	147.00	148.00	142.31	143.65	143.78	145.77	20170	29.40	193	-	-
KRN	EQ	08-Nov-2024	592.85	577.05	636.00	574.05	584.20	588.05	607.27	5303979	32209.54	127883	725677	13.68
KRONOX	EQ	08-Nov-2024	167.97	168.78	177.00	165.20	170.00	171.41	172.46	473242	816.16	8856	172598	36.47
KROSS	EQ	08-Nov-2024	209.75	209.50	209.54	198.00	199.22	199.35	203.60	405976	826.58	11761	127060	31.30
KRSNAA	EQ	08-Nov-2024	930.00	930.00	945.45	912.30	940.00	939.65	930.66	90913	846.10	10953	43754	48.13
KRYSTAL	EQ	08-Nov-2024	700.50	703.20	703.20	679.90	685.00	682.60	687.33	29450	202.42	2040	17698	60.10
KSB	EQ	08-Nov-2024	809.30	809.30	819.70	801.00	815.40	815.75	807.00	494926	3994.08	17979	428771	86.63
KSCL	EQ	08-Nov-2024	953.00	956.00	956.00	913.00	930.00	926.50	935.29	45569	426.20	5964	20869	45.80
KSHITIJPOL	EQ	08-Nov-2024	5.87	5.85	5.89	5.57	5.57	5.57	5.61	4587365	257.34	3691	2720409	59.30
KSL	EQ	08-Nov-2024	830.10	836.65	843.30	819.90	835.00	825.60	830.27	35170	292.01	2777	14485	41.19
KSOLVES	EQ	08-Nov-2024	992.50	995.00	996.35	984.85	985.75	986.95	988.94	6975	68.98	1140	4460	63.94
KTKBANK	EQ	08-Nov-2024	219.32	220.00	220.59	214.21	215.31	215.29	217.20	607779	1320.07	15007	291452	47.95
KTL	ST	08-Nov-2024	32.85	33.50	33.50	33.45	33.50	33.45	33.48	9000	3.01	3	9000	100.00
KUANTUM	EQ	08-Nov-2024	133.91	133.49	134.35	132.70	133.45	133.58	133.60	14282	19.08	495	10010	70.09
LAGNAM	EQ	08-Nov-2024	121.55	120.00	122.06	118.00	118.02	118.63	119.82	22947	27.49	948	12442	54.22
LAKPRE	BZ	08-Nov-2024	6.57	6.82	6.82	6.57	6.57	6.57	6.76	360	0.02	9	-	-
LAKSHYA	SM	08-Nov-2024	331.60	332.05	364.95	332.05	338.90	340.30	346.83	315200	1093.21	348	189600	60.15
LAL	BE	08-Nov-2024	24.34	24.89	24.89	23.62	23.92	23.95	24.09	21018	5.06	133	-	-
LALPATHLAB	EQ	08-Nov-2024	3072.00	3045.20	3101.45	3045.20	3059.00	3060.20	3068.47	82440	2529.65	10483	39110	47.44
LAMBODHARA	EQ	08-Nov-2024	154.83	153.01	154.95	151.24	152.00	152.06	152.97	5679	8.69	598	1962	34.55
LANCORHOL	EQ	08-Nov-2024	41.69	42.89	42.89	41.40	41.95	41.43	41.83	68654	28.72	2282	21380	31.14
LANDMARK	EQ	08-Nov-2024	636.80	654.70	655.00	631.65	647.00	648.65	646.32	30943	199.99	2366	13702	44.28
LAOPALA	EQ	08-Nov-2024	345.05	343.00	346.00	337.40	338.00	338.15	339.65	37010	125.71	5017	17575	47.49
LASA	BE	08-Nov-2024	27.39	26.84	27.93	26.84	27.93	27.93	27.28	15354	4.19	61	-	-
LATENTVIEW	EQ	08-Nov-2024	467.35	466.00	510.00	459.25	487.15	496.25	497.04	3642213	18103.42	71972	739797	20.31
LATTEYS	BE	08-Nov-2024	38.84	39.61	39.61	39.61	39.61	39.61	39.61	41882	16.59	115	-	-
LAURUSLABS	EQ	08-Nov-2024	494.95	496.50	507.00	494.15	497.15	499.35	502.60	3843439	19317.12	70057	1350015	35.13
LAWSIKHO	SM	08-Nov-2024	409.00	396.15	413.95	390.00	403.00	403.00	399.63	33500	133.88	55	16000	47.76
LAXMICOT	EQ	08-Nov-2024	34.01	33.80	34.04	33.25	33.90	33.81	33.69	30499	10.28	558	17648	57.86
LCCINFOTEC	BE	08-Nov-2024	10.43	10.63	10.63	10.63	10.63	10.63	10.63	37318	3.97	69	-	-
LEMERITE	ST	08-Nov-2024	220.85	217.00	228.45	217.00	228.00	227.80	223.40	70400	157.27	39	42400	60.23
LEMONTREE	EQ	08-Nov-2024	118.41	119.39	122.87	117.28	121.18	121.64	120.56	8887370	10714.75	62582	3993691	44.94
LEXUS	EQ	08-Nov-2024	45.72	46.54	50.29	44.30	49.56	49.30	47.99	101223	48.57	2079	58492	57.79
LFIC	BE	08-Nov-2024	248.35	246.00	255.00	240.00	241.05	243.25	242.95	4209	10.23	109	-	-
LGBBROSLTD	EQ	08-Nov-2024	1308.50	1312.80	1320.35	1275.55	1290.00	1290.45	1289.07	26715	344.37	3436	16074	60.17
LGHL	BE	08-Nov-2024	334.80	334.80	334.80	323.10	323.10	323.10	323.89	1935	6.27	32	-	-
LIBAS	EQ	08-Nov-2024	17.33	17.62	17.62	16.30	16.70	16.69	16.82	81626	13.73	697	46053	56.42
LIBERTSHOE	BE	08-Nov-2024	527.20	530.00	553.00	522.00	546.00	548.60	539.26	23188	125.04	722	-	-
LICHSGFIN	EQ	08-Nov-2024	638.70	640.60	641.95	631.25	632.90	635.00	636.54	2190023	13940.28	84228	1380202	63.02
LICI	EQ	08-Nov-2024	929.70	931.00	934.85	911.90	915.55	914.65	920.81	717691	6608.55	32496	345960	48.20
LICMFGOLD	EQ	08-Nov-2024	6969.40	7039.75	7100.00	7000.05	7059.00	7019.30	7040.05	371	26.12	101	211	56.87
LICNETFGSC	EQ	08-Nov-2024	26.43	26.68	26.68	26.35	26.45	26.45	26.42	29940	7.91	144	29157	97.38
LICNETFN50	EQ	08-Nov-2024	265.41	268.96	268.96	262.41	264.00	264.70	264.87	2020	5.35	47	2008	99.41
LICNETFSEN	EQ	08-Nov-2024	915.99	893.10	914.40	893.10	908.55	908.11	905.19	107	0.97	23	84	78.50
LICNFNHGP	EQ	08-Nov-2024	272.25	272.26	276.29	265.54	266.02	268.48	269.28	2338	6.30	108	1630	69.72
LICNMID100	EQ	08-Nov-2024	59.23	59.76	60.60	59.00	59.10	60.12	60.25	6697	4.03	173	3876	57.88
LIKHITHA	EQ	08-Nov-2024	373.40	370.60	374.35	365.00	366.85	367.45	367.51	36421	133.85	2039	22568	61.96
LINC	EQ	08-Nov-2024	646.75	648.60	649.20	637.55	638.05	642.00	646.11	19240	124.31	835	14908	77.48
LINCOLN	EQ	08-Nov-2024	681.90	688.00	688.00	665.15	666.00	666.70	673.20	21990	148.04	1512	11410	51.89
LINDEINDIA	EQ	08-Nov-2024	7791.10	7790.00	7796.00	7500.00	7515.00	7538.45	7591.12	56435	4284.05	10395	29646	52.53
LIQUID	EQ	08-Nov-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	146473	1464.73	179	131182	89.56
LIQUID1	EQ	08-Nov-2024	1017.50	1018.06	1018.06	1018.00	1018.02	1018.01	1018.02	103691	1055.59	95	86839	83.75
LIQUIDADD	EQ	08-Nov-2024	1039.68	1040.20	1045.70	1040.18	1040.18	1040.18	1040.19	734233	7637.40	653	502169	68.39
LIQUIDBEES	EQ	08-Nov-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.01	4063235	40632.63	6365	3693660	90.90
LIQUIDBETF	EQ	08-Nov-2024	999.99	999.99	999.99	999.99	999.99	999.99	999.99	599	5.99	6	599	100.00
LIQUIDCASE	EQ	08-Nov-2024	105.23	108.40	108.40	104.73	105.29	105.29	105.30	5366539	5650.75	7438	4904456	91.39
LIQUIDETF	EQ	08-Nov-2024	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	240784	2407.84	3778	169698	70.48
LIQUIDIETF	EQ	08-Nov-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	529133	5291.33	271	315139	59.56
LIQUIDSBI	EQ	08-Nov-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	6158	61.58	35	5163	83.84
LIQUIDSHRI	EQ	08-Nov-2024	1021.33	1021.83	1021.83	1021.82	1021.83	1021.83	1021.83	4809	49.14	32	2363	49.14
LLOYDS	SM	08-Nov-2024	92.20	92.00	92.00	91.40	91.40	91.40	91.70	2000	1.83	2	2000	100.00
LLOYDSENGG	EQ	08-Nov-2024	76.58	76.80	76.80	74.05	74.24	74.27	74.90	2138704	1601.90	15932	560597	26.21
LLOYDSENT	EQ	08-Nov-2024	49.95	50.95	51.11	47.50	47.80	47.99	48.97	858180	420.25	3093	520651	60.67
LLOYDSME	EQ	08-Nov-2024	995.75	993.75	1021.70	981.05	1008.00	1006.05	1009.28	418618	4225.01	23385	231547	55.31
LMW	EQ	08-Nov-2024	16313.70	16476.85	16817.45	16186.65	16200.00	16250.10	16374.51	5333	873.25	1846	1557	29.20
LODHA	EQ	08-Nov-2024	1217.30	1227.00	1227.00	1164.45	1170.00	1170.30	1183.98	765837	9067.38	52919	404747	52.85
LOKESHMACH	EQ	08-Nov-2024	393.60	408.00	447.90	408.00	416.80	422.35	431.96	1855907	8016.72	37150	400319	21.57
LORDSCHLO	EQ	08-Nov-2024	142.98	141.41	143.98	137.22	141.45	138.42	140.45	12952	18.19	1436	3256	25.14
LOTUSEYE	BE	08-Nov-2024	69.70	69.50	70.67	66.21	68.00	67.04	68.26	13710	9.36	143	-	-
LOVABLE	BE	08-Nov-2024	128.50	128.25	129.89	126.00	127.99	127.83	127.60	3974	5.07	136	-	-
LOWVOL	EQ	08-Nov-2024	199.80	199.80	200.04	199.38	199.57	199.57	199.58	309	0.62	24	203	65.70
LOWVOL1	EQ	08-Nov-2024	20.38	20.79	20.79	20.13	20.72	20.53	20.24	1003299	203.11	430	904411	90.14
LOWVOLIETF	EQ	08-Nov-2024	21.49	21.88	21.88	21.37	21.68	21.49	21.42	14825320	3175.13	2122	11193785	75.50
LOYALTEX	EQ	08-Nov-2024	540.30	540.60	548.80	534.75	548.00	544.65	541.03	599	3.24	148	489	81.64
LPDC	EQ	08-Nov-2024	10.08	10.25	10.25	9.93	9.93	9.95	10.02	66199	6.63	367	48185	72.79
LT	EQ	08-Nov-2024	3646.55	3640.40	3667.00	3620.65	3650.05	3660.30	3656.21	1622142	59308.93	125639	1089533	67.17
LTF	EQ	08-Nov-2024	144.15	144.60	144.60	139.80	140.11	140.11	141.36	7009217	9908.37	63123	3344765	47.72
LTFOODS	EQ	08-Nov-2024	390.10	390.05	392.95	378.10	382.90	382.40	384.36	533056	2048.87	32550	198671	37.27
LTGILTBEES	EQ	08-Nov-2024	26.89	26.95	27.00	26.86	27.00	26.94	26.92	1798814	484.28	813	1451091	80.67
LTIM	EQ	08-Nov-2024	5886.00	5899.00	5993.00	5889.20	5907.00	5926.95	5947.65	169926	10106.61	21471	67487	39.72
LTTS	EQ	08-Nov-2024	5143.10	5174.80	5237.00	5090.05	5090.10	5100.95	5173.54	98531	5097.54	17429	20549	20.86
LUMAXIND	EQ	08-Nov-2024	2548.70	2544.85	2549.00	2512.00	2521.10	2540.25	2530.13	759	19.20	318	240	31.62
LUMAXTECH	EQ	08-Nov-2024	521.25	522.00	524.95	512.05	515.00	515.45	517.05	37785	195.37	4383	21402	56.64
LUPIN	EQ	08-Nov-2024	2111.50	2144.90	2156.70	2078.85	2097.20	2104.60	2119.19	3459521	73313.73	149994	972418	28.11
LUXIND	EQ	08-Nov-2024	1982.80	2009.00	2026.15	1942.10	1946.00	1954.65	1979.59	47572	941.73	9592	16725	35.16
LXCHEM	EQ	08-Nov-2024	275.05	275.30	276.60	266.50	266.80	268.25	271.14	580299	1573.44	15618	226573	39.04
LYKALABS	EQ	08-Nov-2024	155.83	155.83	155.83	146.80	147.00	149.27	152.38	99354	151.40	1709	54932	55.29
LYPSAGEMS	BE	08-Nov-2024	7.73	7.79	8.00	7.34	7.45	7.45	7.56	78219	5.91	203	-	-
M&M	EQ	08-Nov-2024	2891.35	2910.00	2990.95	2851.25	2960.60	2974.90	2932.06	4455563	130639.62	239380	2099464	47.12
M&MFIN	EQ	08-Nov-2024	272.55	272.50	277.90	271.00	275.40	276.15	274.78	2543165	6988.04	20638	366070	14.39
M&MFIN	N3	08-Nov-2024	1775.50	2027.27	2065.00	2027.27	2064.96	2064.96	2063.59	267	5.51	9	265	99.25
MAANALU	EQ	08-Nov-2024	164.15	165.50	167.50	158.50	159.55	160.30	163.23	757178	1235.94	8266	296803	39.20
MACOBSTECH	SM	08-Nov-2024	161.55	165.40	165.40	158.55	158.55	158.55	161.74	20800	33.64	22	12800	61.54
MACPOWER	EQ	08-Nov-2024	1267.30	1266.20	1330.65	1265.70	1293.05	1297.40	1313.73	21488	282.29	1216	14266	66.39
MADHAV	EQ	08-Nov-2024	51.03	53.50	53.53	51.21	52.90	52.85	52.68	3778	1.99	210	2647	70.06
MADHAVBAUG	SM	08-Nov-2024	151.00	151.10	155.00	151.10	155.00	155.00	153.89	3600	5.54	9	3600	100.00
MADHUCON	BE	08-Nov-2024	10.92	11.40	11.46	11.30	11.46	11.46	11.45	62403	7.14	165	-	-
MADHUSUDAN	SM	08-Nov-2024	202.55	199.00	201.00	192.80	194.50	194.10	195.61	22000	43.04	22	14000	63.64
MADRASFERT	EQ	08-Nov-2024	103.81	102.50	103.62	100.00	100.05	100.35	101.54	141489	143.67	2109	66134	46.74
MAFANG	EQ	08-Nov-2024	103.01	103.01	105.95	103.01	104.51	104.90	105.01	850446	893.04	9353	573379	67.42
MAGADSUGAR	EQ	08-Nov-2024	741.00	743.60	743.60	709.25	723.00	729.90	720.57	22051	158.89	2173	11550	52.38
MAGNUM	EQ	08-Nov-2024	49.73	50.50	53.00	49.02	52.49	52.36	51.93	814315	422.91	3859	603834	74.15
MAHABANK	EQ	08-Nov-2024	55.28	55.25	55.40	53.45	53.90	54.03	54.49	9415141	5130.77	32148	2841576	30.18
MAHAPEXLTD	BE	08-Nov-2024	152.87	156.80	156.80	150.50	153.00	151.43	153.13	4583	7.02	141	-	-
MAHASTEEL	BE	08-Nov-2024	215.65	219.65	226.40	212.01	226.40	222.70	222.03	20257	44.98	140	-	-
MAHEPC	EQ	08-Nov-2024	121.41	122.04	122.89	119.02	120.00	119.93	120.41	13437	16.18	309	8850	65.86
MAHESHWARI	EQ	08-Nov-2024	59.39	60.00	61.00	58.60	59.66	59.10	59.54	35867	21.36	381	24986	69.66
MAHICKRA	SM	08-Nov-2024	107.00	109.00	109.00	109.00	109.00	109.00	109.00	750	0.82	1	750	100.00
MAHKTECH	EQ	08-Nov-2024	20.34	19.87	19.87	19.87	19.87	19.87	19.87	411148	81.70	737	409140	99.51
MAHLIFE	EQ	08-Nov-2024	515.60	517.95	530.30	509.10	512.00	513.40	522.40	575563	3006.76	25150	256735	44.61
MAHLOG	EQ	08-Nov-2024	414.00	414.05	415.35	397.00	398.95	399.55	402.57	200024	805.24	14874	109060	54.52
MAHSCOOTER	BE	08-Nov-2024	10290.45	10399.00	10690.00	10301.00	10550.00	10577.00	10549.26	3178	335.26	562	-	-
MAHSEAMLES	EQ	08-Nov-2024	654.35	655.00	655.95	632.50	635.00	635.40	639.78	191470	1224.99	10577	108376	56.60
MAITHANALL	EQ	08-Nov-2024	1049.55	1057.00	1058.90	1020.10	1030.10	1030.90	1037.90	29033	301.33	2851	15702	54.08
MAITREYA	ST	08-Nov-2024	357.25	350.05	369.00	350.00	369.00	365.30	360.74	5200	18.76	13	4400	84.62
MAKEINDIA	EQ	08-Nov-2024	144.84	144.84	146.78	140.50	143.81	144.06	144.28	16152	23.30	480	10714	66.33
MAL	SM	08-Nov-2024	38.05	38.55	38.90	38.00	38.50	38.50	38.45	57600	22.15	24	6400	11.11
MALLCOM	BE	08-Nov-2024	1476.55	1500.00	1550.35	1475.10	1550.35	1549.65	1527.72	4041	61.74	370	-	-
MALUPAPER	EQ	08-Nov-2024	47.84	47.95	48.14	47.16	47.69	47.67	47.63	36699	17.48	1616	5259	14.33
MANAKALUCO	EQ	08-Nov-2024	28.54	28.94	29.00	28.28	29.00	28.57	28.60	6757	1.93	244	3625	53.65
MANAKCOAT	EQ	08-Nov-2024	63.01	63.01	66.16	63.01	64.14	65.05	65.37	380124	248.48	1323	265393	69.82
MANAKSIA	EQ	08-Nov-2024	93.53	93.42	93.72	92.00	92.01	92.33	92.82	44322	41.14	1017	29567	66.71
MANAKSTEEL	EQ	08-Nov-2024	68.02	68.35	68.35	62.80	64.25	64.41	65.48	98190	64.29	1850	57906	58.97
MANALIPETC	EQ	08-Nov-2024	66.85	66.90	67.24	66.00	66.64	66.56	66.44	190051	126.26	2047	95512	50.26
MANAPPURAM	EQ	08-Nov-2024	153.77	153.60	155.00	149.50	150.00	150.37	151.81	7142400	10842.54	74306	2067730	28.95
MANBA	EQ	08-Nov-2024	155.14	158.47	165.00	156.20	158.00	157.68	160.37	1015652	1628.79	13495	371305	36.56
MANCREDIT	EQ	08-Nov-2024	143.62	143.62	148.44	134.15	145.00	145.09	139.34	81165	113.09	2721	32405	39.92
MANDEEP	SM	08-Nov-2024	41.00	41.00	41.00	40.80	40.80	40.80	40.95	8000	3.28	4	8000	100.00
MANGALAM	EQ	08-Nov-2024	110.36	111.85	112.39	109.00	109.56	110.22	110.70	23515	26.03	1074	5720	24.32
MANGCHEFER	EQ	08-Nov-2024	153.95	154.10	154.79	147.64	149.00	148.62	151.37	487748	738.32	5739	241911	49.60
MANGLMCEM	EQ	08-Nov-2024	871.45	872.00	874.05	850.00	850.10	851.95	859.65	40946	351.99	3595	22064	53.89
MANINDS	EQ	08-Nov-2024	325.25	325.25	325.30	306.35	312.95	312.70	313.60	324490	1017.60	7329	156077	48.10
MANINFRA	EQ	08-Nov-2024	191.47	191.39	193.70	188.00	188.85	188.53	190.12	382504	727.22	8823	217882	56.96
MANKIND	EQ	08-Nov-2024	2727.00	2729.90	2729.90	2650.05	2662.00	2659.50	2676.05	190966	5110.34	22773	87354	45.74
MANOMAY	BE	08-Nov-2024	201.95	201.00	204.99	197.05	203.89	203.92	201.79	721	1.45	37	-	-
MANORAMA	EQ	08-Nov-2024	1106.40	1108.15	1117.95	1010.00	1043.00	1041.85	1052.25	108629	1143.05	7672	51528	47.43
MANORG	BE	08-Nov-2024	562.55	565.00	590.65	561.00	565.00	574.10	578.89	14596	84.50	415	-	-
MANUGRAPH	EQ	08-Nov-2024	24.75	24.98	24.98	23.50	23.50	23.52	24.07	47361	11.40	415	27124	57.27
MANYAVAR	EQ	08-Nov-2024	1394.35	1405.95	1475.00	1391.00	1400.00	1400.50	1435.11	463950	6658.19	45269	121899	26.27
MAPMYINDIA	EQ	08-Nov-2024	2070.00	2072.75	2088.00	2021.15	2060.10	2058.45	2054.13	60637	1245.56	10025	25011	41.25
MARALOVER	EQ	08-Nov-2024	79.04	79.00	79.91	76.63	78.90	78.30	78.33	37642	29.48	1199	17536	46.59
MARATHON	EQ	08-Nov-2024	621.05	626.80	639.00	602.65	620.50	624.65	623.75	105385	657.34	4166	53447	50.72
MARCO	SM	08-Nov-2024	67.50	66.55	70.00	66.55	68.50	68.90	68.86	37500	25.82	25	22500	60.00
MARICO	EQ	08-Nov-2024	631.65	633.00	636.85	627.40	628.00	629.85	630.69	457247	2883.81	26149	254540	55.67
MARINE	EQ	08-Nov-2024	234.07	239.00	239.75	226.80	229.50	229.74	231.47	213732	494.73	4601	122159	57.16
MARINETRAN	SM	08-Nov-2024	22.05	22.00	22.95	22.00	22.95	22.95	22.48	8000	1.80	2	4000	50.00
MARKSANS	EQ	08-Nov-2024	301.55	302.30	309.70	292.00	296.00	299.40	304.05	2370835	7208.64	48004	597326	25.19
MARSHALL	EQ	08-Nov-2024	30.15	30.79	30.79	29.51	30.19	29.99	29.92	49239	14.73	1021	14023	28.48
MARUTI	EQ	08-Nov-2024	11300.15	11260.50	11344.00	11125.60	11302.00	11303.00	11255.77	269993	30389.80	55270	108311	40.12
MASFIN	EQ	08-Nov-2024	300.65	301.80	301.95	294.55	299.45	298.35	298.47	183346	547.24	11839	92198	50.29
MASKINVEST	BE	08-Nov-2024	181.30	177.67	177.75	177.67	177.75	177.75	177.68	1335	2.37	45	-	-
MASON	SM	08-Nov-2024	140.65	140.50	143.05	139.15	143.00	143.00	141.01	37000	52.17	31	30000	81.08
MASPTOP50	EQ	08-Nov-2024	48.01	48.47	49.50	47.95	49.36	49.02	49.04	306427	150.26	2321	209937	68.51
MASTEK	EQ	08-Nov-2024	2953.60	2965.00	2989.00	2902.30	2915.00	2920.65	2955.00	106001	3132.33	16737	37677	35.54
MASTER	ST	08-Nov-2024	309.00	307.95	308.00	302.85	302.85	302.85	306.27	1500	4.59	3	1000	66.67
MATRIMONY	EQ	08-Nov-2024	827.90	821.00	821.00	720.00	729.30	734.10	755.31	133430	1007.82	8544	44051	33.01
MAWANASUG	EQ	08-Nov-2024	105.76	106.80	107.19	103.55	104.20	105.49	104.79	108752	113.96	3069	48987	45.04
MAXESTATES	EQ	08-Nov-2024	551.65	550.00	552.75	530.00	531.25	532.30	539.41	120813	651.68	5568	84500	69.94
MAXHEALTH	EQ	08-Nov-2024	1078.75	1087.25	1097.00	1067.10	1073.20	1079.25	1082.18	795545	8609.21	45738	403409	50.71
MAXIND	EQ	08-Nov-2024	266.90	267.45	270.00	259.30	261.35	265.85	266.23	44434	118.30	2165	20346	45.79
MAXPOSURE	SM	08-Nov-2024	95.70	94.70	94.70	92.70	92.70	92.70	93.54	13000	12.16	12	11000	84.62
MAYURUNIQ	EQ	08-Nov-2024	633.00	633.00	659.55	629.55	648.35	654.15	645.38	109742	708.25	5018	76167	69.41
MAZDA	EQ	08-Nov-2024	1314.05	1375.00	1375.00	1332.00	1365.10	1366.25	1358.70	10648	144.67	1917	5750	54.00
MAZDOCK	EQ	08-Nov-2024	4256.50	4269.70	4269.70	4145.00	4154.80	4164.10	4201.18	1008267	42359.11	82090	195160	19.36
MBAPL	EQ	08-Nov-2024	223.54	222.10	226.99	222.10	225.50	225.17	225.08	5880	13.23	333	3943	67.06
MBECL	BZ	08-Nov-2024	3.66	3.58	3.58	3.58	3.58	3.58	3.58	60957	2.18	41	-	-
MBLINFRA	BE	08-Nov-2024	56.31	57.70	57.70	55.00	56.00	55.15	55.65	14837	8.26	109	-	-
MCL	EQ	08-Nov-2024	38.43	39.20	39.20	37.77	37.77	38.02	38.48	37856	14.57	1165	18797	49.65
MCLEODRUSS	EQ	08-Nov-2024	31.98	31.94	32.50	30.85	31.50	31.30	31.89	999776	318.87	2555	773100	77.33
MCON	SM	08-Nov-2024	190.95	191.00	196.40	187.00	191.00	191.00	191.39	25000	47.85	23	17000	68.00
MCX	EQ	08-Nov-2024	6422.60	6450.00	6530.00	6376.70	6381.15	6413.10	6456.49	234608	15147.44	33132	67404	28.73
MDL	SM	08-Nov-2024	113.50	113.50	118.95	113.50	117.00	116.95	116.56	11000	12.82	11	6000	54.55
MEDANTA	EQ	08-Nov-2024	1085.05	1085.10	1093.85	1062.00	1076.00	1067.75	1077.98	99931	1077.24	10787	36885	36.91
MEDIASSIST	EQ	08-Nov-2024	617.30	617.30	626.40	610.25	618.40	619.25	621.75	98437	612.04	8451	45479	46.20
MEDICAMEQ	EQ	08-Nov-2024	517.50	520.45	533.90	504.00	518.00	507.50	513.55	22929	117.75	1761	11578	50.50
MEDICO	EQ	08-Nov-2024	57.90	59.90	63.00	56.77	58.30	57.95	59.27	2519879	1493.57	8543	1371146	54.41
MEDIORG	ST	08-Nov-2024	53.10	53.80	53.80	52.50	52.50	52.50	53.25	8000	4.26	4	8000	100.00
MEDPLUS	EQ	08-Nov-2024	680.20	682.15	685.95	674.05	680.00	680.00	680.05	273977	1863.17	13803	238616	87.09
MEGAFLEX	ST	08-Nov-2024	47.90	50.25	50.25	50.25	50.25	50.25	50.25	6000	3.02	2	6000	100.00
MEGASOFT	BE	08-Nov-2024	80.02	79.54	79.89	77.50	78.40	78.19	78.50	238897	187.53	845	-	-
MEGASTAR	EQ	08-Nov-2024	241.90	242.50	248.90	241.00	241.00	241.55	243.13	3690	8.97	252	2319	62.85
MEGATHERM	SM	08-Nov-2024	349.40	354.65	360.80	350.00	355.00	355.85	356.37	35200	125.44	77	24000	68.18
MENONBE	EQ	08-Nov-2024	125.94	124.20	129.42	124.20	127.95	127.89	127.55	121520	155.00	2998	55940	46.03
METAL	EQ	08-Nov-2024	9.39	9.65	9.65	9.26	9.28	9.31	9.34	363749	33.96	972	291242	80.07
METALIETF	EQ	08-Nov-2024	9.40	9.50	9.55	9.27	9.31	9.31	9.36	5000607	467.97	3371	2961625	59.23
METROBRAND	EQ	08-Nov-2024	1186.65	1186.05	1190.95	1163.70	1165.00	1166.00	1172.47	15024	176.15	3740	6666	44.37
METROPOLIS	EQ	08-Nov-2024	2111.85	2112.65	2129.00	2094.10	2108.15	2115.45	2113.95	181560	3838.08	24183	74997	41.31
MFML	BE	08-Nov-2024	54.90	57.60	57.60	54.00	54.00	54.00	54.59	351	0.19	14	-	-
MFSL	EQ	08-Nov-2024	1235.80	1242.00	1244.70	1214.05	1218.80	1219.05	1231.69	296773	3655.33	19368	123444	41.60
MGEL	EQ	08-Nov-2024	24.62	24.62	24.93	24.01	24.20	24.14	24.39	80305	19.59	762	50772	63.22
MGL	EQ	08-Nov-2024	1437.65	1455.00	1460.50	1411.00	1417.00	1421.65	1429.29	471817	6743.63	35798	181518	38.47
MHHL	SM	08-Nov-2024	49.65	51.90	51.90	50.25	50.25	50.85	51.26	13500	6.92	8	13500	100.00
MHLXMIRU	EQ	08-Nov-2024	155.01	155.04	158.85	154.00	155.00	155.16	156.69	6397	10.02	731	2987	46.69
MHRIL	EQ	08-Nov-2024	379.20	382.45	382.45	368.05	370.00	369.75	373.54	83204	310.80	8667	37876	45.52
MICEL	EQ	08-Nov-2024	94.19	95.00	95.45	90.20	91.00	90.65	92.15	325979	300.39	5320	201336	61.76
MICROPRO	SM	08-Nov-2024	39.10	41.25	41.25	37.70	37.70	38.60	40.20	24000	9.65	15	17600	73.33
MID150BEES	EQ	08-Nov-2024	217.79	219.99	219.99	214.45	214.78	214.88	215.73	473910	1022.36	7338	270259	57.03
MID150CASE	EQ	08-Nov-2024	10.47	10.49	10.62	10.29	10.39	10.33	10.40	421540	43.83	3111	381051	90.39
MIDCAP	EQ	08-Nov-2024	161.73	161.74	161.74	158.08	159.84	159.08	159.49	42803	68.27	656	33242	77.66
MIDCAPETF	EQ	08-Nov-2024	21.40	21.65	21.65	21.10	21.16	21.15	21.25	1288891	273.86	11303	727118	56.41
MIDCAPIETF	EQ	08-Nov-2024	21.78	21.99	21.99	21.43	21.43	21.50	21.60	401965	86.81	2642	230233	57.28
MIDHANI	EQ	08-Nov-2024	341.05	341.10	342.00	331.75	334.00	332.90	334.93	268116	898.00	12061	113135	42.20
MIDQ50ADD	EQ	08-Nov-2024	254.12	254.12	259.00	252.05	252.33	252.86	253.60	3337	8.46	139	3186	95.47
MIDSELIETF	EQ	08-Nov-2024	18.06	18.42	18.42	17.80	17.98	17.83	17.95	115388	20.71	1096	72150	62.53
MIDSMALL	EQ	08-Nov-2024	52.73	53.46	53.47	51.93	51.94	51.97	52.12	401865	209.44	1505	327288	81.44
MIEL	ST	08-Nov-2024	51.55	52.00	53.00	50.55	51.30	51.30	51.70	24000	12.41	12	24000	100.00
MINDACORP	EQ	08-Nov-2024	520.80	519.60	524.45	505.90	509.00	510.05	512.84	156624	803.23	9953	66361	42.37
MINDSPACE	RR	08-Nov-2024	379.17	380.90	383.00	376.30	377.25	381.25	380.80	235501	896.80	2892	212917	90.41
MINDTECK	BE	08-Nov-2024	283.50	283.00	283.65	275.60	279.60	277.05	279.46	12331	34.46	283	-	-
MIRCELECTR	BE	08-Nov-2024	23.09	23.01	23.30	22.13	22.26	22.31	22.72	192672	43.77	382	-	-
MIRZAINT	EQ	08-Nov-2024	41.52	41.60	41.60	40.67	40.70	40.79	41.00	108173	44.35	1348	64249	59.39
MITCON	EQ	08-Nov-2024	126.89	129.90	130.04	126.04	127.90	127.37	127.83	9013	11.52	258	5969	66.23
MITCONPP	E1	08-Nov-2024	72.38	66.03	71.89	65.10	71.89	68.40	67.83	682	0.46	35	206	30.21
MITTAL	EQ	08-Nov-2024	2.18	2.19	2.21	2.12	2.17	2.16	2.18	7905917	172.07	2417	7269089	91.94
MKPL	BE	08-Nov-2024	9.26	9.45	9.45	8.90	9.10	9.10	9.10	134220	12.22	929	-	-
MMFL	EQ	08-Nov-2024	482.05	483.25	483.25	473.15	475.00	475.40	476.38	29354	139.84	1990	16830	57.33
MMP	BE	08-Nov-2024	342.00	336.20	356.00	336.20	350.00	349.40	349.21	16864	58.89	206	-	-
MMTC	EQ	08-Nov-2024	80.81	81.15	82.00	78.00	78.39	78.47	80.20	2168953	1739.50	20364	489874	22.59
MNC	EQ	08-Nov-2024	29.79	29.80	29.85	29.49	29.65	29.73	29.66	64557	19.15	546	51036	79.06
MODEFENCE	EQ	08-Nov-2024	71.04	71.49	71.49	69.64	70.28	69.85	70.39	146852	103.38	2232	115803	78.86
MODIRUBBER	BE	08-Nov-2024	118.28	118.50	118.50	116.00	116.00	116.00	117.31	287	0.34	12	-	-
MODISONLTD	BE	08-Nov-2024	170.07	174.50	174.50	164.01	170.50	171.35	169.15	10992	18.59	195	-	-
MODTHREAD	BE	08-Nov-2024	60.00	60.00	60.00	58.80	58.80	58.80	59.94	1080	0.65	5	-	-
MOGSEC	EQ	08-Nov-2024	57.79	57.79	57.98	57.31	57.89	57.65	57.44	6234	3.58	28	5953	95.49
MOHEALTH	EQ	08-Nov-2024	44.55	44.96	44.96	43.61	44.75	44.52	44.59	50652	22.59	559	42044	83.01
MOHITIND	EQ	08-Nov-2024	30.25	30.60	30.60	29.17	29.35	29.64	30.05	66133	19.87	694	44534	67.34
MOIL	EQ	08-Nov-2024	338.20	337.85	337.85	324.50	325.40	325.70	329.91	711518	2347.39	20246	339737	47.75
MOKSH	BE	08-Nov-2024	18.36	18.49	18.49	17.90	18.19	18.10	18.12	80430	14.57	286	-	-
MOL	EQ	08-Nov-2024	104.35	105.00	105.01	100.80	101.70	101.92	102.44	1499405	1536.03	16089	527311	35.17
MOLDTECH	EQ	08-Nov-2024	219.68	229.00	229.00	220.00	222.80	221.30	224.96	68370	153.81	2742	36037	52.71
MOLDTKPAC	EQ	08-Nov-2024	737.30	736.00	736.00	695.00	704.65	702.00	701.96	239197	1679.07	10185	189538	79.24
MOLOWVOL	EQ	08-Nov-2024	37.25	36.51	38.30	36.51	38.30	37.17	37.20	12411	4.62	93	10350	83.39
MOM100	EQ	08-Nov-2024	61.06	61.48	61.49	60.11	60.32	60.24	60.51	335002	202.71	3797	188008	56.12
MOM30IETF	EQ	08-Nov-2024	35.36	35.86	35.86	34.97	35.26	35.07	35.14	616420	216.59	5035	408829	66.32
MOM50	EQ	08-Nov-2024	248.91	248.91	255.70	247.58	248.42	248.33	249.57	5186	12.94	206	3061	59.02
MOMENTUM	EQ	08-Nov-2024	35.16	35.16	35.48	34.77	35.40	34.90	34.93	114851	40.12	956	90181	78.52
MOMENTUM50	EQ	08-Nov-2024	60.17	60.17	60.17	59.22	59.37	59.32	59.53	290723	173.08	1550	232064	79.82
MOMOMENTUM	EQ	08-Nov-2024	70.44	71.09	71.09	69.61	70.19	69.86	69.97	199303	139.45	1838	122135	61.28
MON100	EQ	08-Nov-2024	172.12	172.89	175.50	172.89	174.70	175.00	174.71	653844	1142.32	10286	423702	64.80
MONARCH	EQ	08-Nov-2024	478.95	482.00	486.00	452.50	458.50	457.05	467.75	352873	1650.56	9261	152442	43.20
MONIFTY500	EQ	08-Nov-2024	23.10	23.44	24.00	22.85	22.96	23.22	23.09	364511	84.15	1525	321261	88.13
MONQ50	EQ	08-Nov-2024	68.60	69.50	70.48	68.51	69.35	69.17	69.26	173488	120.16	1700	130728	75.35
MONTECARLO	EQ	08-Nov-2024	801.45	790.05	802.00	790.00	798.95	794.40	794.75	9430	74.95	1127	4356	46.19
MOQUALITY	EQ	08-Nov-2024	196.51	196.51	203.70	194.80	203.70	195.68	195.83	4879	9.55	125	2578	52.84
MORARJEE	BZ	08-Nov-2024	10.06	10.39	10.40	9.80	10.00	9.90	9.99	9301	0.93	30	-	-
MOREALTY	EQ	08-Nov-2024	99.90	99.95	99.99	96.90	97.79	97.14	97.54	369111	360.03	5187	348126	94.31
MOREPENLAB	EQ	08-Nov-2024	84.60	85.05	86.40	83.05	83.15	83.34	84.36	7034487	5934.07	36697	1848073	26.27
MOS	ST	08-Nov-2024	312.00	313.50	313.50	300.00	312.00	310.85	309.61	32400	100.32	63	25600	79.01
MOSMALL250	EQ	08-Nov-2024	17.97	17.98	18.18	17.63	17.85	17.69	17.77	434335	77.20	3907	357850	82.39
MOTHERSON	EQ	08-Nov-2024	182.69	182.70	183.68	175.52	175.98	176.08	178.61	12041943	21507.98	136912	5361416	44.52
MOTILALOFS	EQ	08-Nov-2024	934.05	942.00	1025.00	917.70	991.00	997.65	997.54	11238697	112110.56	324422	1729561	15.39
MOTISONS	BE	08-Nov-2024	307.75	31.25	32.25	31.00	32.25	32.25	32.17	4005483	1288.64	7763	-	-
MOTOGENFIN	EQ	08-Nov-2024	33.96	34.38	34.38	33.81	34.13	34.14	34.02	4141	1.41	84	3552	85.78
MOVALUE	EQ	08-Nov-2024	102.01	103.49	103.49	100.01	100.53	100.33	100.68	78110	78.64	2024	58006	74.26
MPHASIS	EQ	08-Nov-2024	2839.15	2862.60	2883.95	2839.15	2845.15	2858.35	2861.95	815466	23338.24	62091	462440	56.71
MPSLTD	EQ	08-Nov-2024	2108.30	2108.25	2119.00	2066.05	2105.00	2113.65	2093.54	6529	136.69	1815	3367	51.57
MRF	EQ	08-Nov-2024	121025.95	121000.00	121249.45	117401.05	119100.00	119354.30	119024.25	15073	17940.53	10738	3112	20.65
MRO-TEK	EQ	08-Nov-2024	94.83	94.80	95.00	93.52	94.48	94.02	94.22	2008	1.89	114	1366	68.03
MRPL	EQ	08-Nov-2024	166.34	165.49	165.49	157.35	160.00	160.80	160.84	4035333	6490.24	42453	810087	20.07
MSPL	BE	08-Nov-2024	46.34	46.50	47.46	44.92	45.00	45.12	46.35	406361	188.36	913	-	-
MSTCLTD	EQ	08-Nov-2024	656.05	656.05	658.00	634.45	636.30	636.65	642.31	163865	1052.53	8870	88942	54.28
MSUMI	EQ	08-Nov-2024	64.38	64.64	64.64	63.50	64.03	64.01	64.05	1934111	1238.81	27663	991050	51.24
MTARTECH	EQ	08-Nov-2024	1661.25	1661.25	1662.00	1611.00	1616.00	1618.35	1631.03	69096	1126.98	11608	31209	45.17
MTEDUCARE	BE	08-Nov-2024	2.73	2.86	2.86	2.86	2.86	2.86	2.86	21015	0.60	26	-	-
MTNL	EQ	08-Nov-2024	50.09	49.85	50.35	48.31	48.65	48.57	49.25	2199952	1083.41	9230	762332	34.65
MUFIN	EQ	08-Nov-2024	116.99	116.76	121.80	116.22	120.00	119.97	119.83	253310	303.55	4389	143318	56.58
MUFTI	EQ	08-Nov-2024	192.08	193.00	193.00	185.85	185.85	186.62	188.59	112845	212.81	2225	67377	59.71
MUKANDLTD	EQ	08-Nov-2024	148.59	148.05	150.60	144.20	145.80	146.27	147.12	111454	163.97	2696	36389	32.65
MUKKA	EQ	08-Nov-2024	45.84	47.00	47.00	44.60	44.97	45.08	45.34	1569332	711.50	6784	490942	31.28
MUKTAARTS	BE	08-Nov-2024	89.05	90.40	90.40	86.51	88.89	87.39	88.75	8714	7.73	115	-	-
MULTICAP	EQ	08-Nov-2024	16.03	16.04	16.09	15.79	15.86	15.85	15.96	87856	14.02	738	70058	79.74
MUNJALAU	EQ	08-Nov-2024	133.64	134.65	136.61	130.20	130.20	131.37	133.58	284542	380.09	4057	100916	35.47
MUNJALSHOW	EQ	08-Nov-2024	157.10	157.11	157.40	151.62	154.65	153.74	154.38	34986	54.01	1261	19719	56.36
MURUDCERA	EQ	08-Nov-2024	52.11	52.45	52.45	50.83	51.54	51.16	51.40	24880	12.79	459	13794	55.44
MUTHOOTCAP	EQ	08-Nov-2024	394.85	399.00	399.00	387.00	391.00	390.95	391.55	36967	144.74	1700	24260	65.63
MUTHOOTFIN	EQ	08-Nov-2024	1823.85	1830.00	1845.05	1787.00	1794.70	1804.55	1820.02	155826	2836.06	17888	47138	30.25
MUTHOOTMF	EQ	08-Nov-2024	206.58	206.00	206.99	201.60	202.10	202.29	203.30	149177	303.28	7533	81924	54.92
MVGJL	EQ	08-Nov-2024	247.95	249.85	249.85	242.10	243.00	243.20	245.44	104416	256.27	2355	48169	46.13
MVKAGRO	SM	08-Nov-2024	44.30	44.30	44.30	43.75	44.05	44.05	44.03	3600	1.59	3	3600	100.00
MWL	SM	08-Nov-2024	166.75	166.00	170.00	163.00	163.00	163.00	166.11	10800	17.94	9	7200	66.67
MYMUDRA	SM	08-Nov-2024	90.00	90.00	102.00	90.00	101.90	101.05	95.60	88800	84.89	68	76800	86.49
NACLIND	EQ	08-Nov-2024	54.44	54.44	54.44	51.85	52.10	52.08	52.56	203019	106.70	1946	111200	54.77
NAGAFERT	EQ	08-Nov-2024	10.51	10.65	10.65	10.26	10.35	10.32	10.37	873229	90.51	1800	512318	58.67
NAGREEKCAP	EQ	08-Nov-2024	27.16	28.38	28.51	28.37	28.51	28.51	28.50	7223	2.06	49	7218	99.93
NAGREEKEXP	BE	08-Nov-2024	38.41	39.40	39.40	37.10	37.10	37.51	38.19	5538	2.12	67	-	-
NAHARCAP	EQ	08-Nov-2024	309.95	309.75	338.00	307.60	325.00	326.50	322.09	24738	79.68	1421	12466	50.39
NAHARINDUS	EQ	08-Nov-2024	143.25	143.45	143.45	140.40	141.60	141.85	141.73	20776	29.45	528	13612	65.52
NAHARPOLY	BE	08-Nov-2024	248.00	254.39	254.39	241.05	247.00	249.13	248.37	5080	12.62	84	-	-
NAHARSPING	EQ	08-Nov-2024	279.55	276.10	283.50	272.25	274.75	276.60	278.33	24397	67.91	1131	11271	46.20
NAM-INDIA	EQ	08-Nov-2024	719.05	722.70	722.70	698.35	700.00	703.20	709.03	655518	4647.84	31209	384412	58.64
NAMAN	ST	08-Nov-2024	190.05	191.00	199.55	191.00	199.55	199.25	197.96	39200	77.60	44	37600	95.92
NAMOEWASTE	SM	08-Nov-2024	258.70	260.00	284.00	235.00	236.90	238.40	257.44	590400	1519.95	346	220800	37.40
NARMADA	EQ	08-Nov-2024	16.66	16.66	17.00	16.52	16.74	16.65	16.80	194866	32.73	389	155056	79.57
NATCOPHARM	EQ	08-Nov-2024	1431.55	1439.10	1440.00	1401.00	1408.20	1407.15	1419.44	271053	3847.44	23118	143220	52.84
NATHBIOGEN	EQ	08-Nov-2024	190.18	190.73	191.58	188.41	188.75	188.91	189.52	8272	15.68	341	5426	65.59
NATIONALUM	EQ	08-Nov-2024	238.63	242.50	247.99	236.86	238.55	238.89	242.41	26518054	64281.48	162218	4818749	18.17
NAUKRI	EQ	08-Nov-2024	7903.00	7897.00	7910.00	7502.15	7630.00	7654.60	7721.12	579365	44733.47	84160	156513	27.01
NAVA	EQ	08-Nov-2024	986.45	985.50	986.25	931.15	935.00	935.55	948.47	136061	1290.49	13032	78798	57.91
NAVINFLUOR	EQ	08-Nov-2024	3540.85	3529.15	3557.95	3499.05	3530.00	3543.35	3534.36	204063	7212.32	19910	122495	60.03
NAVINIFTY	EQ	08-Nov-2024	293.86	293.86	297.00	245.05	281.00	282.35	283.58	6564	18.61	376	5401	82.28
NAVKARCORP	EQ	08-Nov-2024	142.12	140.05	142.44	135.02	137.15	135.70	138.92	623872	866.66	7975	272304	43.65
NAVNETEDUL	EQ	08-Nov-2024	142.37	139.35	142.58	138.61	139.97	139.74	140.14	141441	198.22	2749	71471	50.53
NAZARA	EQ	08-Nov-2024	935.25	935.25	936.90	916.00	923.40	924.45	922.37	346840	3199.16	9307	217063	62.58
NBCC	EQ	08-Nov-2024	99.61	99.00	99.39	96.51	96.80	97.02	97.95	3825063	3746.51	44421	1473035	38.51
NBIFIN	EQ	08-Nov-2024	2305.55	2312.45	2379.90	2312.45	2375.00	2368.55	2350.60	685	16.10	281	458	66.86
NCC	EQ	08-Nov-2024	316.25	318.50	318.50	304.30	307.55	308.10	308.79	5144729	15886.40	79171	1734138	33.71
NCLIND	EQ	08-Nov-2024	210.96	210.96	216.48	206.00	208.99	209.49	211.27	280652	592.94	5897	105026	37.42
NDGL	BE	08-Nov-2024	5431.40	5595.00	5689.00	5471.00	5648.00	5642.45	5603.36	143	8.01	64	-	-
NDL	BE	08-Nov-2024	5.94	5.82	5.82	5.82	5.82	5.82	5.82	412805	24.03	1192	-	-
NDLVENTURE	EQ	08-Nov-2024	119.51	119.00	125.70	116.00	116.50	116.82	120.08	41703	50.08	1104	18301	43.88
NDRAUTO	EQ	08-Nov-2024	766.70	780.00	780.00	702.30	726.70	722.10	732.56	40603	297.44	3733	26959	66.40
NDTV	EQ	08-Nov-2024	182.93	180.95	182.19	174.23	175.40	175.92	178.41	154479	275.60	3274	72571	46.98
NECCLTD	EQ	08-Nov-2024	36.57	36.90	39.50	36.06	37.00	37.23	38.13	2113993	805.99	9860	1047954	49.57
NECLIFE	BE	08-Nov-2024	37.34	36.59	36.59	36.59	36.59	36.59	36.59	42896	15.70	110	-	-
NELCAST	EQ	08-Nov-2024	124.94	121.05	124.04	118.80	120.34	119.94	120.43	110791	133.42	2168	66611	60.12
NELCO	EQ	08-Nov-2024	988.20	988.20	1020.00	956.00	960.65	961.10	991.44	181261	1797.10	9585	49192	27.14
NEOGEN	EQ	08-Nov-2024	2220.35	2210.00	2237.95	2102.85	2125.00	2121.25	2151.73	62170	1337.73	8730	18669	30.03
NEPHROCARE	ST	08-Nov-2024	255.00	255.00	255.00	249.90	249.90	249.90	253.61	8800	22.32	12	8800	100.00
NESCO	EQ	08-Nov-2024	1009.30	1020.30	1020.30	994.20	998.45	997.90	1003.75	63707	639.46	10461	38386	60.25
NESTLEIND	EQ	08-Nov-2024	2262.85	2270.00	2298.00	2258.80	2294.15	2295.65	2284.24	834995	19073.31	92625	495017	59.28
NETF	EQ	08-Nov-2024	258.89	262.39	262.40	257.12	258.00	258.11	258.64	7384	19.10	160	6309	85.44
NETWEB	EQ	08-Nov-2024	2834.40	2850.00	2980.00	2782.40	2846.00	2838.00	2895.72	394375	11420.01	43132	142557	36.15
NETWORK18	EQ	08-Nov-2024	83.81	83.70	84.20	81.81	82.62	82.36	82.80	1231488	1019.72	10454	402741	32.70
NEULANDLAB	EQ	08-Nov-2024	13779.30	13849.50	14045.10	13710.00	13806.00	13792.55	13809.88	24457	3377.48	7813	13862	56.68
NEWGEN	EQ	08-Nov-2024	1290.60	1290.60	1292.80	1251.30	1253.35	1263.50	1270.70	82365	1046.61	7512	35742	43.39
NEWJAISA	SM	08-Nov-2024	86.30	87.50	88.45	87.50	88.20	88.15	87.80	15000	13.17	10	13500	90.00
NEXT50	EQ	08-Nov-2024	717.49	718.86	720.80	707.85	708.00	709.59	713.68	21351	152.38	714	11454	53.65
NEXT50IETF	EQ	08-Nov-2024	74.20	76.20	76.20	72.51	72.95	72.71	73.05	571220	417.27	9137	462095	80.90
NEXTMEDIA	BE	08-Nov-2024	7.69	7.75	7.75	7.38	7.55	7.49	7.53	6178	0.47	68	-	-
NFL	EQ	08-Nov-2024	119.76	120.10	120.40	115.66	116.10	116.33	117.69	1628317	1916.44	18844	425067	26.10
NGIL	EQ	08-Nov-2024	37.63	38.19	38.19	37.50	37.53	37.82	37.81	17278	6.53	589	4798	27.77
NGLFINE	EQ	08-Nov-2024	2094.15	2046.00	2140.00	2012.10	2055.00	2043.50	2081.79	2718	56.58	657	1785	65.67
NH	EQ	08-Nov-2024	1271.05	1271.05	1298.00	1258.00	1291.50	1290.95	1283.05	281386	3610.33	26506	153259	54.47
NHPC	EQ	08-Nov-2024	84.52	81.50	82.79	80.40	82.39	82.35	81.96	27575921	22600.27	144611	6924142	25.11
NIACL	EQ	08-Nov-2024	193.13	193.75	193.98	184.36	185.20	185.29	188.07	1178369	2216.11	18749	450499	38.23
NIBL	BE	08-Nov-2024	28.66	29.00	29.50	28.11	28.26	28.59	29.06	11793	3.43	113	-	-
NIDAN	SM	08-Nov-2024	32.00	32.40	32.40	31.60	31.60	31.60	32.14	6000	1.93	6	6000	100.00
NIF100BEES	EQ	08-Nov-2024	264.14	264.14	265.02	262.33	262.59	262.99	263.44	16321	43.00	688	11952	73.23
NIF100IETF	EQ	08-Nov-2024	27.77	27.77	27.87	27.56	27.74	27.65	27.67	156566	43.32	1716	83824	53.54
NIF10GETF	EQ	08-Nov-2024	24.12	24.55	24.55	24.10	24.50	24.30	24.30	677	0.16	17	271	40.03
NIFITETF	EQ	08-Nov-2024	424.48	424.63	429.40	424.63	428.70	426.02	427.49	536	2.29	28	497	92.72
NIFMID150	EQ	08-Nov-2024	212.87	212.72	212.87	209.95	212.87	210.23	210.95	1440	3.04	56	1400	97.22
NIFTY1	EQ	08-Nov-2024	263.54	265.59	265.59	262.12	263.35	262.81	263.20	44022	115.87	760	32846	74.61
NIFTY50ADD	EQ	08-Nov-2024	250.72	254.80	257.00	248.54	249.54	249.84	250.11	7456	18.65	272	5880	78.86
NIFTYBEES	EQ	08-Nov-2024	270.70	271.18	271.48	269.17	269.70	270.03	270.12	3450036	9319.32	44015	2147582	62.25
NIFTYBETF	EQ	08-Nov-2024	244.60	244.55	248.33	243.21	248.33	246.08	244.29	2545	6.22	82	2010	78.98
NIFTYETF	EQ	08-Nov-2024	258.32	258.32	258.90	256.70	257.43	257.57	257.51	68637	176.75	1092	40507	59.02
NIFTYIETF	EQ	08-Nov-2024	269.27	277.35	277.35	267.74	268.95	268.54	268.68	169296	454.86	5596	93741	55.37
NIFTYQLITY	EQ	08-Nov-2024	22.09	22.80	22.80	21.90	22.16	22.11	22.13	54658	12.10	928	36159	66.16
NIITLTD	EQ	08-Nov-2024	183.45	183.00	195.33	180.90	188.10	189.83	190.59	6752815	12870.35	56515	1489249	22.05
NIITMTS	EQ	08-Nov-2024	463.75	463.75	469.55	460.20	461.55	465.90	466.52	60325	281.43	3203	43660	72.37
NILAINFRA	EQ	08-Nov-2024	12.75	12.76	12.79	12.09	12.29	12.28	12.32	649941	80.07	2012	352557	54.24
NILASPACES	BE	08-Nov-2024	12.55	12.60	12.70	12.60	12.70	12.70	12.66	125002	15.83	286	-	-
NILKAMAL	EQ	08-Nov-2024	1980.15	1987.20	1997.95	1931.00	1940.25	1942.35	1963.54	5559	109.15	1130	2791	50.21
NINSYS	EQ	08-Nov-2024	596.20	608.00	608.00	580.00	593.15	590.30	588.77	6352	37.40	991	3005	47.31
NIPPOBATRY	EQ	08-Nov-2024	569.30	571.00	572.95	551.20	569.95	567.95	562.82	3530	19.87	603	1658	46.97
NIRAJ	BE	08-Nov-2024	58.11	58.11	59.45	56.90	58.02	58.03	58.20	11382	6.62	129	-	-
NIRMAN	ST	08-Nov-2024	345.95	345.95	348.95	335.00	335.00	336.85	338.31	25800	87.29	78	22500	87.21
NITCO	BE	08-Nov-2024	121.00	119.00	119.00	118.58	118.58	118.58	118.81	53910	64.05	117	-	-
NITINSPIN	EQ	08-Nov-2024	405.95	401.00	410.00	393.50	393.80	396.45	401.75	182315	732.46	5198	65982	36.19
NITIRAJ	EQ	08-Nov-2024	236.80	247.70	247.70	232.90	232.90	236.25	237.80	12694	30.19	279	8791	69.25
NKIND	EQ	08-Nov-2024	49.98	51.95	51.95	50.06	50.89	50.87	50.97	1207	0.62	42	990	82.02
NLCINDIA	EQ	08-Nov-2024	260.45	260.15	260.15	250.10	251.80	253.60	253.72	976560	2477.76	22021	382630	39.18
NMDC	EQ	08-Nov-2024	238.91	239.98	246.24	231.43	234.31	235.97	239.46	23074306	55253.69	127416	7747204	33.58
NOCIL	EQ	08-Nov-2024	282.85	282.85	283.15	277.20	277.25	277.65	279.34	248972	695.48	9933	105112	42.22
NOIDATOLL	EQ	08-Nov-2024	16.17	16.21	16.90	16.15	16.52	16.49	16.53	216627	35.80	861	160873	74.26
NORBTEAEXP	BE	08-Nov-2024	17.43	17.10	17.10	17.08	17.08	17.08	17.08	3078	0.53	29	-	-
NORTHARC	EQ	08-Nov-2024	260.65	261.90	262.80	252.00	252.95	253.45	257.04	235644	605.69	6065	112548	47.76
NOVAAGRI	BE	08-Nov-2024	65.96	67.00	67.17	62.70	62.75	63.08	64.16	115835	74.32	1178	-	-
NPBET	EQ	08-Nov-2024	260.16	259.63	260.22	258.03	259.35	259.40	259.78	589	1.53	21	556	94.40
NPST	SM	08-Nov-2024	3255.75	3280.00	3378.00	3256.05	3363.00	3359.30	3342.86	27100	905.92	371	22050	81.37
NRAIL	EQ	08-Nov-2024	357.15	370.00	370.00	344.20	353.00	348.25	353.62	14161	50.08	1235	8424	59.49
NRBBEARING	EQ	08-Nov-2024	277.55	296.00	306.55	286.90	287.00	288.30	296.93	2828992	8400.23	68247	588986	20.82
NRL	BE	08-Nov-2024	113.61	113.90	113.90	109.25	111.70	110.39	111.19	81081	90.15	829	-	-
NSIL	BE	08-Nov-2024	6702.15	6890.00	7037.25	6850.00	7037.25	7037.25	7007.72	11820	828.31	935	-	-
NSLNISP	EQ	08-Nov-2024	50.08	50.00	50.05	47.57	48.00	47.91	48.71	3678757	1791.90	20225	1319694	35.87
NTL	BZ	08-Nov-2024	3.10	3.10	3.25	2.95	3.25	3.25	3.16	79698	2.52	70	-	-
NTPC	EQ	08-Nov-2024	403.80	403.15	404.20	395.55	396.00	397.65	398.49	7536509	30032.55	186596	3998735	53.06
NUCLEUS	EQ	08-Nov-2024	1220.95	1220.95	1225.70	1200.00	1200.20	1204.55	1209.14	12402	149.96	1727	6465	52.13
NURECA	EQ	08-Nov-2024	293.60	298.40	298.40	287.50	291.00	290.00	291.15	5540	16.13	660	3326	60.04
NUVAMA	EQ	08-Nov-2024	7393.95	7393.95	7393.95	6899.50	7040.00	6993.15	7121.50	99744	7103.27	19035	32425	32.51
NUVOCO	EQ	08-Nov-2024	353.75	351.30	354.70	347.20	350.00	350.75	350.53	73035	256.01	5767	27648	37.86
NV20	EQ	08-Nov-2024	157.61	159.95	159.95	155.80	156.90	158.06	157.68	10564	16.66	279	7998	75.71
NV20BEES	EQ	08-Nov-2024	158.11	162.85	162.85	157.36	157.87	157.56	158.03	12711	20.09	335	8363	65.79
NV20IETF	EQ	08-Nov-2024	15.42	15.70	15.70	15.32	15.40	15.35	15.37	545137	83.79	3157	349822	64.17
NXST	RR	08-Nov-2024	143.50	144.30	144.30	140.50	141.00	141.02	142.14	216380	307.56	3254	194408	89.85
NYKAA	EQ	08-Nov-2024	191.54	192.00	192.24	183.99	184.50	184.74	186.68	7382326	13780.98	78499	3703797	50.17
OAL	EQ	08-Nov-2024	613.40	615.80	635.00	605.55	621.95	618.80	621.31	62593	388.90	4883	19293	30.82
OBCL	EQ	08-Nov-2024	56.80	57.20	57.22	56.75	56.75	56.75	56.85	7822	4.45	136	6653	85.05
OBEROIRLTY	EQ	08-Nov-2024	2032.25	2045.55	2072.65	2006.00	2014.85	2016.80	2034.80	1046572	21295.63	69377	565337	54.02
OBSCP	ST	08-Nov-2024	135.15	141.90	141.90	137.10	141.90	141.90	141.56	177600	251.41	99	177600	100.00
OCCL	EQ	08-Nov-2024	267.65	272.50	279.50	260.00	261.15	261.55	268.00	33796	90.57	1833	12589	37.25
OCCLLTD	BE	08-Nov-2024	91.37	91.50	95.00	90.10	91.40	91.66	92.57	129762	120.12	557	-	-
OFSS	EQ	08-Nov-2024	11423.30	11410.00	11749.95	11410.00	11510.00	11518.15	11593.13	97671	11323.13	22128	39331	40.27
OIL	EQ	08-Nov-2024	524.55	524.55	524.55	501.80	509.00	508.55	508.67	2521219	12824.65	53337	1039854	41.24
OILCOUNTUB	BE	08-Nov-2024	55.35	56.45	56.45	56.45	56.45	56.45	56.45	6186	3.49	49	-	-
OILIETF	EQ	08-Nov-2024	11.50	11.54	11.65	11.26	11.32	11.30	11.33	2435661	275.96	5427	1502906	61.70
OLAELEC	EQ	08-Nov-2024	74.56	74.92	74.99	72.60	72.67	72.72	73.36	30134626	22108.24	98882	10598436	35.17
OLECTRA	EQ	08-Nov-2024	1613.30	1618.70	1626.95	1585.05	1589.00	1591.35	1605.65	331456	5322.02	25297	121656	36.70
OLIL	SM	08-Nov-2024	97.20	93.50	96.00	93.50	95.85	95.80	95.65	13200	12.63	8	12000	90.91
OMAXAUTO	EQ	08-Nov-2024	121.90	123.00	123.00	120.00	121.25	120.08	120.47	29909	36.03	649	26135	87.38
OMAXE	EQ	08-Nov-2024	118.39	117.60	117.77	115.11	115.11	115.46	116.31	38754	45.08	876	28160	72.66
OMFURN	SM	08-Nov-2024	70.00	68.00	73.00	68.00	73.00	73.00	70.55	26400	18.62	11	24000	90.91
OMINFRAL	EQ	08-Nov-2024	163.51	153.36	158.89	153.00	154.60	154.84	155.28	410433	637.31	5699	305070	74.33
ONELIFECAP	BE	08-Nov-2024	16.43	16.43	17.25	16.43	17.20	17.20	17.12	12810	2.19	65	-	-
ONEPOINT	EQ	08-Nov-2024	67.15	67.40	68.09	65.18	66.51	67.30	66.88	761119	509.01	3721	458504	60.24
ONGC	EQ	08-Nov-2024	265.20	265.95	266.50	259.65	261.30	262.55	261.98	7836093	20529.29	80871	4109882	52.45
ONMOBILE	EQ	08-Nov-2024	81.34	81.34	81.99	79.35	79.88	80.33	80.98	360211	291.68	3559	100967	28.03
ONWARDTEC	EQ	08-Nov-2024	346.45	347.30	347.30	331.30	334.50	337.10	338.14	54639	184.76	2649	30352	55.55
OPTIEMUS	BE	08-Nov-2024	675.25	672.00	690.00	655.25	676.00	670.35	672.30	35939	241.62	839	-	-
ORBTEXP	EQ	08-Nov-2024	186.06	186.37	186.37	178.10	179.70	178.84	181.11	21826	39.53	717	12922	59.20
ORCHPHARMA	EQ	08-Nov-2024	1507.35	1507.35	1515.00	1486.05	1500.05	1499.35	1500.71	50171	752.92	12288	28686	57.18
ORIANA	SM	08-Nov-2024	2532.80	2537.50	2574.00	2410.00	2490.00	2483.55	2511.13	62100	1559.41	704	35850	57.73
ORICONENT	EQ	08-Nov-2024	34.65	34.90	34.90	33.03	33.45	33.54	33.73	445121	150.13	4204	237708	53.40
ORIENTALTL	BE	08-Nov-2024	10.66	10.66	10.66	10.44	10.44	10.44	10.49	12301	1.29	76	-	-
ORIENTBELL	EQ	08-Nov-2024	339.40	339.40	339.80	305.25	314.80	313.90	317.17	93615	296.92	4391	51394	54.90
ORIENTCEM	EQ	08-Nov-2024	340.60	339.40	341.35	336.00	337.10	336.50	336.79	595001	2003.91	7740	398403	66.96
ORIENTCER	EQ	08-Nov-2024	47.52	48.45	48.45	46.50	47.49	46.80	47.07	25939	12.21	609	14857	57.28
ORIENTELEC	EQ	08-Nov-2024	244.02	244.65	244.70	239.21	243.00	242.60	241.57	82198	198.57	6048	36192	44.03
ORIENTHOT	EQ	08-Nov-2024	179.04	179.50	189.90	179.50	188.10	188.15	185.91	1438781	2674.81	13850	605023	42.05
ORIENTLTD	EQ	08-Nov-2024	117.22	119.59	120.62	111.13	111.60	111.71	114.48	25045	28.67	1394	11445	45.70
ORIENTPPR	EQ	08-Nov-2024	41.34	41.54	41.98	39.75	39.96	39.92	40.39	1218343	492.15	6940	610396	50.10
ORIENTTECH	EQ	08-Nov-2024	378.65	382.40	399.65	368.05	389.00	388.45	386.68	1037461	4011.63	19357	353223	34.05
ORISSAMINE	EQ	08-Nov-2024	8201.95	8203.00	8236.60	7989.00	7993.00	8034.40	8086.24	7949	642.78	1932	2639	33.20
ORTINGLOBE	EQ	08-Nov-2024	21.10	21.10	21.10	20.25	20.27	20.38	20.67	17580	3.63	194	10542	59.97
OSELDEVICE	SM	08-Nov-2024	214.60	215.00	222.00	212.00	214.90	213.80	217.73	64800	141.09	81	43200	66.67
OSIAHYPER	BE	08-Nov-2024	34.27	34.50	35.98	33.75	34.72	34.86	35.19	311368	109.58	1003	-	-
OSWALAGRO	BE	08-Nov-2024	77.38	76.25	81.24	76.25	81.24	81.24	80.31	86745	69.67	422	-	-
OSWALGREEN	EQ	08-Nov-2024	54.07	55.34	56.90	54.15	54.22	54.82	55.80	3401783	1898.20	14858	763800	22.45
OSWALSEEDS	BE	08-Nov-2024	23.54	23.32	23.90	23.03	23.39	23.18	23.39	48374	11.31	375	-	-
OWAIS	SM	08-Nov-2024	1394.35	1445.00	1445.00	1272.05	1320.00	1306.00	1311.74	57200	750.32	423	39600	69.23
PAGEIND	EQ	08-Nov-2024	45064.10	44850.00	48333.00	44800.20	47823.20	48002.90	47472.46	175762	83438.55	67026	51830	29.49
PAISALO	EQ	08-Nov-2024	46.84	46.51	46.78	44.76	45.00	45.03	45.45	730326	331.93	5829	287100	39.31
PAKKA	EQ	08-Nov-2024	304.80	304.60	306.60	290.50	291.80	291.70	297.40	86929	258.53	2688	42829	49.27
PALASHSECU	EQ	08-Nov-2024	161.14	165.17	173.20	157.19	167.85	165.66	165.31	42981	71.05	1930	20681	48.12
PALREDTEC	BE	08-Nov-2024	104.51	103.90	104.49	100.00	103.75	103.59	101.36	4669	4.73	70	-	-
PANACEABIO	BE	08-Nov-2024	373.55	362.00	380.00	354.90	361.00	357.50	361.32	176438	637.51	2158	-	-
PANACHE	BE	08-Nov-2024	188.19	197.00	197.59	197.00	197.59	197.59	197.53	25585	50.54	47	-	-
PANAMAPET	EQ	08-Nov-2024	374.75	375.70	380.65	361.00	368.05	372.40	369.87	90756	335.68	2415	49639	54.70
PANSARI	EQ	08-Nov-2024	182.47	182.47	191.59	173.34	191.59	191.58	183.51	26586	48.79	387	16505	62.08
PAR	EQ	08-Nov-2024	299.20	310.00	311.05	290.00	290.70	291.95	299.08	109693	328.07	2982	67138	61.21
PARACABLES	EQ	08-Nov-2024	73.74	73.60	74.05	71.25	71.58	71.53	72.37	724030	523.98	4961	362797	50.11
PARADEEP	EQ	08-Nov-2024	113.14	113.60	114.38	109.04	109.30	109.59	111.09	5383873	5980.82	35774	2085619	38.74
PARAGMILK	EQ	08-Nov-2024	220.35	221.00	221.96	211.50	213.00	213.25	215.08	1841012	3959.57	29579	569307	30.92
PARAGON	SM	08-Nov-2024	126.55	127.95	128.75	126.60	127.25	127.15	127.62	33600	42.88	27	27600	82.14
PARAMATRIX	SM	08-Nov-2024	104.95	106.00	106.55	97.05	102.00	102.00	101.79	7200	7.33	6	4800	66.67
PARAMOUNT	SM	08-Nov-2024	82.10	82.00	85.00	82.00	84.00	84.15	84.16	9600	8.08	8	8400	87.50
PARAS	EQ	08-Nov-2024	1056.30	1083.95	1083.95	1021.40	1021.40	1025.15	1035.64	78808	816.17	7230	38096	48.34
PARASPETRO	BE	08-Nov-2024	3.47	3.46	3.46	3.40	3.40	3.40	3.42	29423	1.00	273	-	-
PARKHOTELS	EQ	08-Nov-2024	153.11	154.40	155.08	150.17	152.00	152.30	152.85	193355	295.54	8668	121718	62.95
PARSVNATH	BE	08-Nov-2024	19.03	19.41	19.41	18.85	19.41	19.41	19.36	295540	57.20	186	-	-
PARTYCRUS	SM	08-Nov-2024	118.10	119.95	120.00	117.00	118.70	117.60	119.07	13000	15.48	12	12000	92.31
PASHUPATI	ST	08-Nov-2024	533.65	533.00	533.00	525.00	530.00	530.00	526.97	11800	62.18	10	11800	100.00
PASUPTAC	BE	08-Nov-2024	47.74	47.50	47.99	45.35	45.51	45.77	45.76	66806	30.57	514	-	-
PATANJALI	EQ	08-Nov-2024	1900.80	1890.25	1891.15	1833.95	1859.95	1864.20	1864.94	485869	9061.19	25654	258338	53.17
PATELENG	EQ	08-Nov-2024	51.67	51.50	52.30	50.69	51.57	51.50	51.45	3062637	1575.61	18649	1352735	44.17
PATINTLOG	EQ	08-Nov-2024	24.28	24.60	25.75	23.94	24.30	24.49	24.94	2218099	553.13	9633	1038637	46.83
PAVNAIND	BE	08-Nov-2024	634.95	621.70	639.95	603.20	605.10	609.00	610.63	14178	86.57	257	-	-
PAYTM	EQ	08-Nov-2024	795.85	796.00	855.10	788.80	848.10	848.55	832.05	22266898	185272.81	401680	3920025	17.60
PCBL	EQ	08-Nov-2024	431.30	431.30	435.05	417.65	418.35	419.15	424.53	1287159	5464.40	39858	556612	43.24
PCCL	SM	08-Nov-2024	251.55	247.15	252.00	246.00	247.05	247.05	250.25	14400	36.04	27	12000	83.33
PCJEWELLER	BE	08-Nov-2024	155.49	155.48	155.78	147.75	148.50	149.61	151.62	1226915	1860.31	11791	-	-
PDMJEPAPER	EQ	08-Nov-2024	142.53	142.89	145.59	141.31	142.50	142.61	143.19	528324	756.50	6454	159987	30.28
PDSL	EQ	08-Nov-2024	552.85	552.85	558.00	529.35	532.00	532.10	539.29	56464	304.51	4311	28882	51.15
PEARLPOLY	EQ	08-Nov-2024	36.61	36.95	37.80	36.42	37.00	37.10	37.13	46515	17.27	1165	21002	45.15
PEL	EQ	08-Nov-2024	1066.90	1074.90	1078.00	1041.00	1045.95	1047.65	1060.19	415947	4409.84	25462	120398	28.95
PELATRO	SM	08-Nov-2024	426.15	434.00	435.00	411.05	411.05	422.00	430.19	39600	170.36	43	31200	78.79
PENIND	EQ	08-Nov-2024	203.68	203.39	203.39	192.40	193.95	193.75	196.91	899158	1770.54	10804	326529	36.31
PENINLAND	EQ	08-Nov-2024	53.55	54.80	56.00	51.81	52.24	52.33	54.12	1702051	921.20	9660	459645	27.01
PENTAGON	SM	08-Nov-2024	96.00	96.00	96.00	94.10	94.10	94.10	95.37	3000	2.86	3	3000	100.00
PERSISTENT	EQ	08-Nov-2024	5737.40	5757.35	5830.00	5653.70	5660.40	5668.70	5750.28	376081	21625.70	47363	134795	35.84
PETRONET	EQ	08-Nov-2024	346.70	339.00	341.95	326.50	329.20	328.90	331.34	3287395	10892.55	48522	1410240	42.90
PFC	EQ	08-Nov-2024	462.00	461.90	462.10	447.60	450.80	449.40	453.79	5816760	26395.91	77346	2104917	36.19
PFIZER	EQ	08-Nov-2024	5347.20	5385.00	5385.00	5264.05	5300.00	5286.85	5297.85	8574	454.24	3454	3874	45.18
PFOCUS	EQ	08-Nov-2024	134.49	131.53	136.39	130.20	130.20	131.13	133.52	28049	37.45	1004	12574	44.83
PFS	EQ	08-Nov-2024	45.16	45.24	45.24	43.03	43.95	43.48	43.72	1178379	515.21	6020	772666	65.57
PGEL	EQ	08-Nov-2024	668.80	670.05	695.00	658.55	690.00	689.70	683.65	1683633	11510.13	79472	841769	50.00
PGHH	EQ	08-Nov-2024	15456.30	15559.00	15869.00	15500.00	15592.20	15553.20	15623.11	15987	2497.67	5395	8984	56.20
PGHL	EQ	08-Nov-2024	5679.85	5690.85	5690.85	5550.20	5560.05	5570.20	5597.83	9801	548.64	2768	4969	50.70
PGIL	EQ	08-Nov-2024	1088.05	1091.85	1110.95	1025.00	1025.00	1036.30	1062.42	93691	995.39	6791	45384	48.44
PGINVIT	IV	08-Nov-2024	91.92	91.91	91.91	90.70	91.18	91.14	91.12	788096	718.15	7290	657034	83.37
PHANTOMFX	SM	08-Nov-2024	327.75	328.00	346.75	328.00	343.95	342.80	341.34	32700	111.62	97	23400	71.56
PHARMABEES	EQ	08-Nov-2024	23.00	23.00	23.25	22.30	22.93	22.92	22.95	4870744	1117.96	12939	3376912	69.33
PHOENIXLTD	EQ	08-Nov-2024	1515.35	1506.00	1515.55	1472.00	1482.20	1476.90	1487.97	298399	4440.10	36936	140658	47.14
PHOGLOBAL	ST	08-Nov-2024	32.35	31.80	32.05	31.50	31.70	31.70	31.76	48000	15.24	24	46000	95.83
PIDILITIND	EQ	08-Nov-2024	3158.35	3168.35	3175.50	3117.00	3130.50	3125.70	3136.33	107368	3367.42	17415	53343	49.68
PIGL	BE	08-Nov-2024	241.55	246.38	246.38	243.00	245.75	245.75	246.03	67457	165.96	251	-	-
PIIND	EQ	08-Nov-2024	4694.50	4709.95	4715.00	4532.00	4561.00	4562.45	4579.80	166782	7638.28	17903	87738	52.61
PILANIINVS	BE	08-Nov-2024	6013.45	6050.00	6314.10	6001.00	6314.10	6314.10	6223.59	5962	371.05	1004	-	-
PILITA	EQ	08-Nov-2024	15.17	15.25	15.31	14.66	14.93	14.83	14.90	310652	46.27	867	176674	56.87
PIONEEREMB	EQ	08-Nov-2024	51.39	51.60	51.60	49.10	49.10	49.17	49.67	23269	11.56	772	12169	52.30
PITTIENG	EQ	08-Nov-2024	1344.50	1354.00	1366.25	1320.80	1324.90	1329.55	1345.15	53327	717.33	10048	28517	53.48
PIXTRANS	EQ	08-Nov-2024	1637.85	1655.00	1699.90	1623.00	1678.40	1683.00	1675.97	215071	3604.52	14128	49600	23.06
PKTEA	EQ	08-Nov-2024	558.70	573.00	573.00	545.00	547.00	546.35	550.16	5607	30.85	368	4465	79.63
PLASTIBLEN	BE	08-Nov-2024	261.22	262.40	269.70	255.12	260.50	261.24	261.64	9932	25.99	126	-	-
PLATIND	EQ	08-Nov-2024	460.55	460.20	470.20	441.20	444.00	445.00	456.53	434594	1984.04	10834	165945	38.18
PLAZACABLE	EQ	08-Nov-2024	81.11	81.11	81.21	78.90	79.12	79.03	79.42	35957	28.56	1290	23196	64.51
PNB	EQ	08-Nov-2024	106.71	106.95	106.95	104.12	104.45	104.79	105.45	31981183	33724.61	85229	9022738	28.21
PNBGILTS	EQ	08-Nov-2024	120.18	120.74	120.74	117.56	118.00	117.80	118.73	274062	325.39	4270	111645	40.74
PNBHOUSING	EQ	08-Nov-2024	970.30	971.15	974.15	941.00	943.85	947.20	957.81	462043	4425.51	38905	181594	39.30
PNC	EQ	08-Nov-2024	62.23	62.02	63.02	59.60	60.46	60.49	61.21	13105	8.02	504	9397	71.71
PNCINFRA	EQ	08-Nov-2024	320.20	324.00	325.00	312.60	315.00	316.25	316.46	417552	1321.40	10541	182339	43.67
PNGJL	EQ	08-Nov-2024	742.15	741.90	741.90	715.00	725.00	721.20	724.94	225739	1636.47	9763	98688	43.72
POCL	EQ	08-Nov-2024	1012.70	1025.00	1038.00	983.85	989.90	990.50	1009.92	78731	795.12	5620	34764	44.16
PODDARHOUS	BZ	08-Nov-2024	69.30	69.31	69.98	69.31	69.98	69.98	69.85	125	0.09	7	-	-
PODDARMENT	EQ	08-Nov-2024	372.40	375.20	384.70	371.35	384.00	380.25	377.92	4743	17.92	453	2854	60.17
POKARNA	EQ	08-Nov-2024	1031.15	1037.00	1040.90	995.05	1005.00	1016.15	1017.02	65160	662.69	5526	27664	42.46
POLICYBZR	EQ	08-Nov-2024	1739.00	1739.00	1739.00	1664.90	1670.80	1678.70	1687.46	625061	10547.68	51422	313161	50.10
POLYCAB	EQ	08-Nov-2024	6816.75	6839.85	6839.90	6685.00	6698.90	6725.80	6759.18	164756	11136.16	21733	63340	38.44
POLYMED	EQ	08-Nov-2024	2850.05	2855.00	2855.00	2755.00	2762.15	2781.00	2799.33	72718	2035.62	13074	34175	47.00
POLYPLEX	EQ	08-Nov-2024	1242.90	1241.00	1268.50	1219.10	1233.00	1232.00	1242.81	275026	3418.06	27452	125083	45.48
POLYSIL	SM	08-Nov-2024	28.05	29.15	31.00	29.15	30.50	30.20	30.10	30000	9.03	14	22000	73.33
PONNIERODE	EQ	08-Nov-2024	429.05	430.00	439.90	423.00	428.50	431.70	430.79	41673	179.52	2578	21613	51.86
POONAWALLA	EQ	08-Nov-2024	376.05	370.65	374.25	364.00	365.15	365.90	368.01	1143999	4210.07	21800	538897	47.11
POSITRON	ST	08-Nov-2024	351.65	344.65	344.65	344.65	344.65	344.65	344.65	18300	63.07	52	18000	98.36
POWERGRID	EQ	08-Nov-2024	312.95	311.85	317.55	308.70	314.50	316.25	314.33	15740539	49476.61	114628	11874347	75.44
POWERINDIA	EQ	08-Nov-2024	14353.85	14423.00	14429.15	13851.00	13959.00	14039.35	14034.16	23164	3250.87	9121	10589	45.71
POWERMECH	EQ	08-Nov-2024	2923.50	2946.25	2946.25	2783.45	2805.00	2803.85	2836.86	37175	1054.60	9189	16492	44.36
PPAP	EQ	08-Nov-2024	192.48	191.14	194.80	180.10	185.50	184.71	187.40	35453	66.44	2375	17004	47.96
PPL	EQ	08-Nov-2024	540.80	549.45	554.35	534.70	538.60	540.30	542.62	73599	399.36	3936	34729	47.19
PPLPHARMA	EQ	08-Nov-2024	292.25	292.25	293.65	279.00	280.00	281.55	287.38	6423785	18460.70	71582	1622822	25.26
PPSL	SM	08-Nov-2024	33.50	33.60	33.60	31.75	31.75	31.80	32.87	414000	136.07	68	366000	88.41
PRAENG	BE	08-Nov-2024	35.19	35.87	36.19	35.00	35.10	35.12	35.38	22344	7.91	122	-	-
PRAJIND	EQ	08-Nov-2024	713.60	719.20	719.85	701.05	710.00	714.45	710.13	430314	3055.77	34339	152526	35.45
PRAKASH	EQ	08-Nov-2024	170.61	171.25	172.77	168.54	168.54	169.59	170.26	421692	717.97	8626	233014	55.26
PRAKASHSTL	EQ	08-Nov-2024	8.76	8.76	8.96	8.61	8.75	8.78	8.72	298958	26.06	1524	163615	54.73
PRAMARA	SM	08-Nov-2024	147.00	151.95	159.00	151.95	159.00	159.00	157.20	8000	12.58	8	8000	100.00
PRANIK	SM	08-Nov-2024	70.00	70.50	71.50	68.00	71.30	71.30	69.56	56000	38.95	31	51200	91.43
PRATHAM	ST	08-Nov-2024	232.25	234.00	238.90	230.00	238.90	232.85	233.86	11200	26.19	28	10400	92.86
PRAXIS	BE	08-Nov-2024	26.84	27.44	27.44	26.11	26.94	26.77	26.65	141773	37.78	187	-	-
PRECAM	EQ	08-Nov-2024	331.25	333.40	333.40	320.55	328.55	329.70	326.35	417684	1363.09	8761	118062	28.27
PRECISION	SM	08-Nov-2024	51.40	50.00	51.00	50.00	50.50	50.50	50.23	24000	12.05	9	22000	91.67
PRECOT	EQ	08-Nov-2024	503.15	493.55	496.00	480.15	480.15	484.25	491.16	1730	8.50	76	1431	82.72
PRECWIRE	EQ	08-Nov-2024	193.65	193.54	193.54	185.00	185.20	185.68	188.56	295190	556.60	12140	131670	44.61
PREMEXPLN	EQ	08-Nov-2024	499.95	511.00	511.55	474.95	474.95	475.35	486.47	273148	1328.78	7972	149583	54.76
PREMIER	BE	08-Nov-2024	4.37	4.37	4.58	4.15	4.58	4.55	4.52	63629	2.88	86	-	-
PREMIERENE	EQ	08-Nov-2024	1093.10	1101.65	1143.00	1083.05	1123.50	1127.95	1116.50	3522594	39329.80	96066	865272	24.56
PREMIERPOL	BE	08-Nov-2024	59.35	58.50	62.30	57.85	62.30	62.15	60.76	177982	108.14	822	-	-
PREMIUM	ST	08-Nov-2024	38.90	39.30	40.25	36.95	39.10	39.25	38.54	93000	35.85	30	78000	83.87
PRESSTONIC	SM	08-Nov-2024	111.35	110.15	126.95	109.00	123.00	122.65	120.11	148000	177.77	171	84000	56.76
PRESTIGE	EQ	08-Nov-2024	1647.05	1652.85	1658.00	1573.05	1579.00	1579.85	1596.38	668541	10672.45	73446	472869	70.73
PRICOLLTD	EQ	08-Nov-2024	477.15	480.00	480.00	460.00	466.00	465.90	465.95	301381	1404.28	21340	174791	58.00
PRIMESECU	EQ	08-Nov-2024	329.90	334.75	339.00	321.60	333.00	332.80	330.34	75618	249.79	2266	46013	60.85
PRINCEPIPE	EQ	08-Nov-2024	476.55	474.00	474.35	460.50	464.90	464.55	466.30	394090	1837.66	27384	139072	35.29
PRITI	EQ	08-Nov-2024	164.84	161.02	165.75	152.20	156.25	157.13	160.07	112878	180.68	2032	68807	60.96
PRITIKA	ST	08-Nov-2024	171.70	175.00	175.00	170.50	174.95	174.70	174.06	61000	106.18	28	39000	63.93
PRITIKAUTO	EQ	08-Nov-2024	24.96	25.05	25.30	24.70	24.84	24.76	24.92	346273	86.28	2154	196810	56.84
PRIVISCL	EQ	08-Nov-2024	1971.95	1967.55	1967.55	1897.00	1905.00	1909.05	1922.39	58925	1132.77	5752	27732	47.06
PRIZOR	ST	08-Nov-2024	174.05	179.50	179.50	165.35	165.40	165.35	168.42	13600	22.91	17	12000	88.24
PRLIND	SM	08-Nov-2024	115.10	111.15	117.95	111.15	117.95	117.65	115.96	24000	27.83	23	17000	70.83
PROLIFE	SM	08-Nov-2024	282.25	292.00	296.35	278.00	296.35	296.35	291.84	11000	32.10	22	6500	59.09
PROPEQUITY	SM	08-Nov-2024	294.25	290.00	320.00	289.00	290.00	295.35	301.13	24600	74.08	38	20400	82.93
PROV	SM	08-Nov-2024	1743.00	1764.95	1764.95	1700.00	1720.00	1720.00	1725.83	480	8.28	6	320	66.67
PROZONER	EQ	08-Nov-2024	24.11	24.40	24.40	23.47	23.75	23.74	23.68	177252	41.97	968	89239	50.35
PRSMJOHNSN	EQ	08-Nov-2024	190.06	190.06	193.58	189.40	190.12	189.96	190.56	460154	876.89	17132	167582	36.42
PRUDENT	EQ	08-Nov-2024	2938.55	2958.90	3014.70	2900.75	2973.00	2981.30	2967.39	47664	1414.38	9413	15747	33.04
PRUDMOULI	BE	08-Nov-2024	69.77	71.16	71.16	70.00	71.16	71.16	70.76	176544	124.92	83	-	-
PSB	EQ	08-Nov-2024	53.96	54.44	54.44	52.02	52.05	52.18	52.87	864218	456.88	5432	266956	30.89
PSFL	SM	08-Nov-2024	74.85	75.00	76.60	74.00	75.00	75.00	75.37	40000	30.15	20	30000	75.00
PSPPROJECT	EQ	08-Nov-2024	617.05	617.05	659.95	604.35	616.10	636.25	627.16	130163	816.33	13957	77355	59.43
PSUBANK	EQ	08-Nov-2024	699.49	705.97	705.97	678.32	684.00	684.23	687.93	18555	127.64	1142	11046	59.53
PSUBANKADD	EQ	08-Nov-2024	69.77	68.02	69.50	68.02	68.40	68.60	68.95	26470	18.25	143	23871	90.18
PSUBNKBEES	EQ	08-Nov-2024	77.55	77.97	77.97	75.90	76.50	76.36	76.69	2564378	1966.54	8877	1237845	48.27
PSUBNKIETF	EQ	08-Nov-2024	70.30	70.30	70.57	68.85	69.17	69.21	69.51	151398	105.24	1237	73376	48.47
PTC	EQ	08-Nov-2024	185.98	185.00	185.50	180.05	181.00	180.54	182.86	1094122	2000.71	21493	536471	49.03
PTCIL	EQ	08-Nov-2024	11996.85	12100.00	12194.95	11550.00	11550.00	11647.25	11737.16	8649	1015.15	2490	6431	74.36
PTL	EQ	08-Nov-2024	42.77	42.85	42.85	42.40	42.70	42.71	42.62	28384	12.10	619	20650	72.75
PULZ	ST	08-Nov-2024	86.75	85.05	85.05	85.05	85.05	85.05	85.05	2000	1.70	1	2000	100.00
PUNJABCHEM	EQ	08-Nov-2024	1096.30	1098.00	1103.25	1060.00	1070.00	1066.20	1076.41	9137	98.35	1204	4732	51.79
PURVA	EQ	08-Nov-2024	441.80	446.00	446.00	419.75	420.95	421.50	427.23	59715	255.12	2637	35759	59.88
PURVFLEXI	SM	08-Nov-2024	207.25	207.25	214.00	205.00	208.95	208.95	209.22	36800	76.99	39	28800	78.26
PVP	BE	08-Nov-2024	28.22	28.20	28.20	27.65	27.80	27.80	27.71	28390	7.87	70	-	-
PVRINOX	EQ	08-Nov-2024	1504.85	1500.00	1500.00	1463.70	1465.00	1467.20	1479.08	273155	4040.18	22849	90388	33.09
PVSL	EQ	08-Nov-2024	171.81	170.01	172.35	169.04	170.85	170.28	170.74	43849	74.87	1935	24968	56.94
PVTBANIETF	EQ	08-Nov-2024	25.43	25.42	25.48	25.24	25.46	25.32	25.34	2584092	654.89	2561	2206206	85.38
PVTBANKADD	EQ	08-Nov-2024	25.60	25.68	25.70	25.31	25.70	25.43	25.45	29293	7.46	221	26139	89.23
PYRAMID	EQ	08-Nov-2024	242.37	244.85	254.45	227.00	230.50	230.81	243.53	1032397	2514.23	19629	232102	22.48
QFIL	SM	08-Nov-2024	98.00	96.50	101.00	96.50	98.00	98.00	98.72	8000	7.90	8	5000	62.50
QGOLDHALF	EQ	08-Nov-2024	64.18	65.18	65.19	64.45	64.82	64.84	64.83	70999	46.03	276	57008	80.29
QMSMEDI	SM	08-Nov-2024	111.80	112.00	113.00	109.05	109.05	109.05	111.13	14000	15.56	12	13000	92.86
QNIFTY	EQ	08-Nov-2024	2615.00	2549.62	2618.00	2549.62	2608.00	2610.00	2613.60	1016	26.55	62	653	64.27
QUADPRO	SM	08-Nov-2024	5.55	5.75	5.80	5.75	5.80	5.80	5.78	36000	2.08	2	36000	100.00
QUAL30IETF	EQ	08-Nov-2024	21.91	21.91	22.05	21.80	21.99	21.90	21.94	143280	31.43	387	68140	47.56
QUESS	EQ	08-Nov-2024	716.65	716.00	717.55	704.75	709.00	710.80	710.58	62641	445.11	9631	23673	37.79
QUESTLAB	SM	08-Nov-2024	105.40	107.00	108.00	104.00	107.65	107.65	106.26	9600	10.20	8	7200	75.00
QUICKHEAL	EQ	08-Nov-2024	628.80	636.80	641.55	616.15	616.25	620.85	626.74	182740	1145.31	10387	43726	23.93
QUICKTOUCH	SM	08-Nov-2024	126.40	129.70	129.70	122.00	126.00	126.00	126.02	6000	7.56	11	4500	75.00
QVCEL	ST	08-Nov-2024	48.20	47.05	48.95	47.05	48.85	48.70	47.96	9600	4.60	6	8000	83.33
RACE	EQ	08-Nov-2024	382.55	382.55	391.15	378.15	385.00	381.90	384.22	12468	47.90	1127	2479	19.88
RADAAN	BE	08-Nov-2024	3.92	3.99	3.99	3.99	3.99	3.99	3.99	68354	2.73	56	-	-
RADHIKAJWE	BE	08-Nov-2024	117.58	118.90	118.90	112.00	114.50	112.63	113.93	165188	188.20	2354	-	-
RADIANTCMS	EQ	08-Nov-2024	77.75	78.20	78.20	76.31	76.95	76.80	76.97	88291	67.96	1857	58643	66.42
RADICO	EQ	08-Nov-2024	2379.70	2385.00	2385.00	2323.00	2339.95	2340.00	2346.11	104067	2441.53	17448	36786	35.35
RADIOCITY	EQ	08-Nov-2024	13.22	13.35	13.40	12.93	13.00	13.02	13.02	146469	19.07	811	99239	67.75
RADIOCITY	P1	08-Nov-2024	105.65	105.65	105.65	104.80	104.95	104.95	105.58	109	0.12	3	109	100.00
RADIOWALLA	SM	08-Nov-2024	119.40	117.60	123.40	117.60	123.40	123.40	119.83	4800	5.75	3	3200	66.67
RAILTEL	EQ	08-Nov-2024	411.80	405.00	408.60	400.00	400.50	401.30	403.82	1393450	5627.02	32634	357358	25.65
RAIN	EQ	08-Nov-2024	161.05	161.87	162.00	157.59	159.40	159.14	158.91	1511837	2402.42	17265	747928	49.47
RAINBOW	EQ	08-Nov-2024	1594.60	1604.00	1604.95	1570.00	1583.90	1583.40	1584.28	103423	1638.51	16932	38275	37.01
RAJESHEXPO	EQ	08-Nov-2024	264.80	266.00	266.10	258.50	258.50	259.40	260.48	217079	565.44	8113	94550	43.56
RAJINDLTD	SM	08-Nov-2024	90.10	90.00	94.00	87.20	90.05	90.90	90.03	91500	82.38	47	69000	75.41
RAJMET	EQ	08-Nov-2024	10.14	10.14	10.14	9.95	10.00	9.97	10.00	642764	64.27	3303	387128	60.23
RAJRATAN	EQ	08-Nov-2024	544.15	544.20	549.95	536.05	545.00	544.05	542.68	26496	143.79	1805	17335	65.42
RAJRILTD	BE	08-Nov-2024	24.53	25.00	25.02	24.90	25.02	25.02	25.01	42126	10.54	320	-	-
RAJSREESUG	EQ	08-Nov-2024	65.38	66.45	66.45	62.83	63.03	63.63	63.89	64354	41.12	1548	32119	49.91
RAJTV	BE	08-Nov-2024	51.47	52.49	52.49	52.49	52.49	52.49	52.49	17933	9.41	45	-	-
RALLIS	EQ	08-Nov-2024	338.10	339.85	340.90	326.80	328.80	328.40	331.89	440743	1462.77	16585	153554	34.84
RAMANEWS	EQ	08-Nov-2024	19.09	19.19	19.19	18.60	18.60	18.77	18.83	35145	6.62	372	26031	74.07
RAMAPHO	EQ	08-Nov-2024	213.08	218.00	218.00	206.05	206.05	206.79	212.29	17726	37.63	1038	9569	53.98
RAMASTEEL	EQ	08-Nov-2024	13.89	13.94	14.01	13.45	13.57	13.59	13.64	13304367	1814.86	21088	3321029	24.96
RAMCOCEM	EQ	08-Nov-2024	876.40	875.00	878.95	855.55	869.95	865.80	862.18	741295	6391.31	13463	559641	75.50
RAMCOIND	EQ	08-Nov-2024	284.23	284.78	296.00	270.10	280.99	281.70	282.60	830548	2347.15	14030	266950	32.14
RAMCOSYS	EQ	08-Nov-2024	427.30	425.00	427.45	414.95	422.40	422.85	422.93	49851	210.83	1627	22991	46.12
RAMKY	EQ	08-Nov-2024	635.15	636.10	636.95	614.00	615.20	614.90	621.35	54875	340.97	3177	33973	61.91
RAMRAT	EQ	08-Nov-2024	603.80	615.00	615.00	590.80	600.10	602.65	601.31	18171	109.26	1730	10820	59.55
RANASUG	EQ	08-Nov-2024	20.58	20.68	20.71	20.24	20.36	20.54	20.41	208915	42.65	1321	86465	41.39
RANEENGINE	BE	08-Nov-2024	440.30	443.65	448.80	420.00	422.00	422.20	426.00	4456	18.98	161	-	-
RANEHOLDIN	EQ	08-Nov-2024	1828.25	1833.65	1890.00	1820.00	1854.75	1853.25	1848.14	13787	254.80	2320	5153	37.38
RAPPID	SM	08-Nov-2024	295.00	285.05	290.75	280.00	290.00	290.00	287.70	8400	24.17	14	6600	78.57
RATEGAIN	EQ	08-Nov-2024	824.90	826.35	844.00	814.55	819.80	820.30	829.73	265376	2201.91	19054	147480	55.57
RATNAMANI	EQ	08-Nov-2024	3672.40	3698.00	3698.00	3582.40	3622.00	3618.25	3620.86	13118	474.99	3934	6070	46.27
RATNAVEER	BE	08-Nov-2024	203.45	207.00	213.62	205.00	213.62	213.34	212.25	369314	783.87	2367	-	-
RAYMOND	EQ	08-Nov-2024	1614.85	1615.90	1623.20	1586.05	1599.95	1594.55	1600.66	124651	1995.24	12444	42483	34.08
RAYMONDLSL	EQ	08-Nov-2024	2179.00	2190.00	2255.75	2102.65	2210.00	2205.50	2187.11	156198	3416.23	14320	56621	36.25
RBA	EQ	08-Nov-2024	92.48	92.31	92.46	89.91	90.70	90.86	90.75	1163127	1055.59	11475	618861	53.21
RBL	BE	08-Nov-2024	1024.80	1034.00	1044.90	995.00	1025.00	1020.70	1023.23	884	9.05	102	-	-
RBLBANK	EQ	08-Nov-2024	171.32	171.00	171.27	164.65	164.85	165.29	166.79	7698512	12840.63	65933	3577730	46.47
RBMINFRA	ST	08-Nov-2024	788.85	790.00	805.00	767.00	785.00	784.40	784.28	17000	133.33	77	14600	85.88
RBS	SM	08-Nov-2024	131.75	129.15	129.15	127.00	127.00	127.00	127.90	11200	14.32	7	9600	85.71
RBZJEWEL	BE	08-Nov-2024	204.10	200.01	200.01	200.01	200.01	200.01	200.01	35122	70.25	291	-	-
RCDL	SM	08-Nov-2024	27.30	27.25	27.25	26.55	26.75	26.70	26.80	120000	32.16	32	87000	72.50
RCF	EQ	08-Nov-2024	170.10	170.45	170.90	164.00	164.24	164.63	166.23	1359233	2259.40	24163	438232	32.24
RECLTD	EQ	08-Nov-2024	528.65	526.00	526.00	512.25	514.00	514.55	517.78	7465928	38657.30	111448	3119544	41.78
REDINGTON	EQ	08-Nov-2024	196.67	197.10	197.22	189.76	190.90	190.86	192.09	1175713	2258.46	22532	507559	43.17
REDTAPE	EQ	08-Nov-2024	945.25	937.00	963.15	926.00	932.80	934.70	940.02	68513	644.04	9487	22435	32.75
REFEX	BE	08-Nov-2024	518.85	522.00	534.80	505.00	523.00	522.40	523.56	290297	1519.87	8243	-	-
REFRACTORY	ST	08-Nov-2024	127.00	128.95	128.95	124.50	128.05	128.05	127.11	23000	29.23	15	22000	95.65
REGENCERAM	BE	08-Nov-2024	67.50	66.00	69.00	64.20	67.96	67.96	66.48	10329	6.87	136	-	-
RELAXO	EQ	08-Nov-2024	778.75	782.00	782.00	764.00	771.15	770.30	769.34	19500	150.02	3191	9528	48.86
RELCHEMQ	EQ	08-Nov-2024	212.17	214.80	248.00	211.51	223.50	228.28	235.63	116800	275.22	4549	39185	33.55
RELIABLE	EQ	08-Nov-2024	83.03	86.99	86.99	80.00	82.00	81.85	83.69	5032	4.21	319	3175	63.10
RELIANCE	EQ	08-Nov-2024	1305.65	1297.65	1301.65	1275.00	1280.20	1283.75	1284.01	19814406	254419.01	477001	12381972	62.49
RELIGARE	EQ	08-Nov-2024	252.51	251.40	253.19	247.00	250.50	250.11	250.26	491962	1231.17	7660	305381	62.07
RELINFRA	BE	08-Nov-2024	288.25	273.85	282.00	273.85	273.85	274.30	275.26	2237066	6157.76	9090	-	-
RELTD	BE	08-Nov-2024	133.20	135.99	135.99	126.54	130.00	128.21	129.12	88860	114.74	737	-	-
REMSONSIND	EQ	08-Nov-2024	177.81	178.55	181.53	174.00	174.82	176.08	177.54	21522	38.21	975	10460	48.60
REMUS	SM	08-Nov-2024	2480.00	2490.00	2550.00	2490.00	2530.00	2536.65	2524.41	1650	41.65	26	1150	69.70
RENUKA	EQ	08-Nov-2024	43.11	43.11	43.35	41.75	42.30	42.69	42.39	13375464	5669.76	40227	2463130	18.42
REPCOHOME	EQ	08-Nov-2024	488.90	490.85	491.05	477.90	478.00	479.65	484.65	59605	288.87	6420	28668	48.10
REPL	EQ	08-Nov-2024	204.05	202.99	204.88	200.00	200.25	200.70	201.50	7181	14.47	517	3312	46.12
REPRO	EQ	08-Nov-2024	511.55	520.00	520.00	499.00	508.00	504.70	504.75	11042	55.73	1061	6476	58.65
RESPONIND	EQ	08-Nov-2024	270.90	272.40	283.05	265.00	266.40	266.85	274.18	424189	1163.05	4437	30354	7.16
RETAIL	BE	08-Nov-2024	42.09	42.00	42.15	42.00	42.01	42.01	42.01	5733	2.41	14	-	-
REVATHIEQU	BE	08-Nov-2024	2161.80	2214.40	2220.00	2100.00	2110.00	2153.95	2140.85	499	10.68	70	-	-
REXPIPES	SM	08-Nov-2024	72.00	68.80	75.60	68.80	72.50	72.50	73.34	18000	13.20	9	12000	66.67
RGL	EQ	08-Nov-2024	192.96	192.90	192.90	185.00	185.70	187.17	187.60	593941	1114.24	6901	215254	36.24
RHIM	EQ	08-Nov-2024	594.20	565.00	576.70	556.00	575.40	574.90	570.81	418171	2386.94	19694	218118	52.16
RHL	EQ	08-Nov-2024	196.11	200.00	205.91	191.00	205.85	205.88	203.66	18373	37.42	590	13663	74.36
RICHA	SM	08-Nov-2024	86.25	90.55	90.55	90.55	90.55	90.55	90.55	4000	3.62	4	4000	100.00
RICOAUTO	EQ	08-Nov-2024	99.16	99.48	99.48	95.10	95.11	95.77	96.78	322974	312.56	6240	171635	53.14
RIIL	EQ	08-Nov-2024	1137.75	1138.35	1138.35	1100.05	1102.00	1104.20	1110.68	90337	1003.36	6949	28151	31.16
RILINFRA	ST	08-Nov-2024	52.35	51.30	51.30	51.30	51.30	51.30	51.30	4600	2.36	25	4600	100.00
RISHABH	EQ	08-Nov-2024	351.15	352.10	352.10	337.60	343.00	339.40	343.00	50071	171.74	2003	29613	59.14
RITCO	EQ	08-Nov-2024	398.50	402.45	424.00	387.90	399.00	402.75	409.00	332044	1358.07	8846	151043	45.49
RITES	EQ	08-Nov-2024	291.30	290.00	291.30	281.55	283.80	284.45	287.07	783022	2247.86	22531	358969	45.84
RITEZONE	SM	08-Nov-2024	48.95	48.95	48.95	48.95	48.95	48.95	48.95	1600	0.78	1	1600	100.00
RKDL	BE	08-Nov-2024	25.80	25.80	25.80	25.28	25.28	25.28	25.35	2873	0.73	50	-	-
RKEC	EQ	08-Nov-2024	117.61	119.89	119.89	114.15	115.49	115.15	115.62	50240	58.09	1042	31666	63.03
RKFORGE	EQ	08-Nov-2024	961.75	970.00	979.70	954.35	958.50	962.65	968.99	247166	2395.01	19341	90587	36.65
RKSWAMY	EQ	08-Nov-2024	234.42	235.30	237.39	230.40	231.38	231.34	233.68	21939	51.27	1140	13467	61.38
RMDRIP	ST	08-Nov-2024	314.45	315.00	320.05	315.00	320.00	320.00	318.58	7000	22.30	13	7000	100.00
RML	EQ	08-Nov-2024	961.35	961.40	969.95	907.00	922.00	916.00	926.51	15145	140.32	1914	7644	50.47
RNFI	SM	08-Nov-2024	155.15	155.15	156.00	149.00	151.90	152.45	151.88	92400	140.33	55	73200	79.22
ROCKINGDCE	SM	08-Nov-2024	559.10	559.00	563.40	542.10	549.90	549.90	554.98	3250	18.04	9	1750	53.85
ROHLTD	EQ	08-Nov-2024	323.00	324.25	348.30	323.00	340.50	338.75	340.67	245811	837.41	7228	70384	28.63
ROLEXRINGS	EQ	08-Nov-2024	2220.05	2220.05	2230.70	1982.35	2070.00	2061.00	2067.22	51737	1069.52	7880	22397	43.29
ROLLT	BE	08-Nov-2024	2.59	2.53	2.53	2.53	2.53	2.53	2.53	73294	1.85	100	-	-
ROML	EQ	08-Nov-2024	50.08	50.08	50.99	50.02	50.79	50.65	50.49	2674	1.35	239	1532	57.29
ROSSARI	EQ	08-Nov-2024	829.90	829.90	839.20	811.30	818.00	817.80	826.36	34806	287.62	5604	11612	33.36
ROSSELLIND	BE	08-Nov-2024	91.14	91.14	91.14	89.31	89.31	89.31	90.31	16927	15.29	240	-	-
ROTO	EQ	08-Nov-2024	560.90	283.90	295.00	270.05	289.05	291.40	285.56	314263	897.41	9172	95661	30.44
ROUTE	EQ	08-Nov-2024	1494.95	1495.00	1504.90	1461.00	1466.00	1464.85	1473.60	58948	868.66	6997	34667	58.81
ROXHITECH	SM	08-Nov-2024	123.60	124.00	126.00	120.00	121.90	121.60	123.48	59200	73.10	37	43200	72.97
RPEL	EQ	08-Nov-2024	1584.75	1590.00	1649.00	1532.50	1580.00	1574.35	1595.27	74123	1182.46	8986	32443	43.77
RPGLIFE	EQ	08-Nov-2024	2653.00	2621.00	2644.10	2463.00	2485.00	2487.65	2513.00	55259	1388.66	9411	19676	35.61
RPOWER	BE	08-Nov-2024	43.77	41.58	41.58	41.58	41.58	41.58	41.58	14385057	5981.31	27330	-	-
RPPINFRA	BE	08-Nov-2024	180.01	180.00	182.00	177.00	180.00	180.33	179.93	45095	81.14	493	-	-
RPPL	EQ	08-Nov-2024	41.51	41.66	41.66	40.30	40.40	40.54	40.68	72570	29.52	812	52361	72.15
RPSGVENT	EQ	08-Nov-2024	1102.10	1112.00	1116.95	1072.00	1075.00	1080.35	1094.34	40472	442.90	2827	20497	50.64
RPTECH	EQ	08-Nov-2024	411.55	415.00	416.50	403.35	403.60	405.80	409.28	83793	342.95	2990	38615	46.08
RRKABEL	EQ	08-Nov-2024	1548.30	1561.10	1563.00	1529.00	1530.35	1545.50	1546.03	48126	744.04	10097	17429	36.22
RSSOFTWARE	BE	08-Nov-2024	244.71	243.99	243.99	235.10	235.50	235.96	237.45	48941	116.21	530	-	-
RSWM	EQ	08-Nov-2024	199.88	199.45	202.00	196.60	197.00	197.52	199.36	33415	66.61	1269	19501	58.36
RSYSTEMS	EQ	08-Nov-2024	498.85	502.60	506.00	484.20	489.50	490.15	492.59	330953	1630.24	14434	114209	34.51
RTNINDIA	EQ	08-Nov-2024	71.25	71.20	72.20	69.25	69.60	69.82	70.94	2146827	1523.02	17457	670909	31.25
RTNPOWER	EQ	08-Nov-2024	14.19	14.20	14.25	13.78	13.93	13.92	13.98	8008081	1119.84	21729	5284396	65.99
RUBFILA	EQ	08-Nov-2024	81.67	80.01	80.53	75.89	76.80	76.92	78.34	159806	125.20	3508	116920	73.16
RUBYMILLS	EQ	08-Nov-2024	245.95	243.50	245.21	239.00	241.00	240.10	241.67	10410	25.16	1169	4439	42.64
RUCHINFRA	BE	08-Nov-2024	13.09	12.76	13.30	12.52	13.03	12.99	12.82	37869	4.85	243	-	-
RUCHIRA	EQ	08-Nov-2024	131.64	132.64	132.64	125.75	127.40	127.39	128.32	37684	48.36	1104	18481	49.04
RULKA	SM	08-Nov-2024	399.00	399.00	405.00	394.00	404.00	401.35	402.23	23700	95.33	51	18000	75.95
RUPA	EQ	08-Nov-2024	271.25	271.25	282.95	265.85	271.25	274.25	276.41	275557	761.68	6553	100430	36.45
RUSHIL	EQ	08-Nov-2024	36.79	37.00	37.20	36.00	37.00	36.92	36.68	548191	201.05	3714	311776	56.87
RUSTOMJEE	EQ	08-Nov-2024	737.85	730.00	744.75	720.00	729.90	728.25	731.91	18304	133.97	2100	9873	53.94
RVHL	EQ	08-Nov-2024	54.65	57.00	57.00	52.00	53.50	52.40	53.48	28115	15.04	626	18340	65.23
RVNL	EQ	08-Nov-2024	477.85	444.00	457.40	443.30	448.00	447.95	451.48	8178730	36925.63	170900	2350916	28.74
S&SPOWER	BE	08-Nov-2024	397.50	382.05	397.35	382.05	397.00	394.65	393.43	682	2.68	39	-	-
SAAKSHI	SM	08-Nov-2024	225.00	225.00	227.00	225.00	226.00	226.00	225.33	5400	12.17	8	5400	100.00
SABAR	SM	08-Nov-2024	16.60	17.20	17.20	14.60	16.45	16.45	16.11	45000	7.25	8	35000	77.78
SABEVENTS	BE	08-Nov-2024	15.29	15.29	15.29	14.98	14.98	14.98	15.24	862	0.13	13	-	-
SABTNL	BE	08-Nov-2024	1465.10	1494.40	1494.40	1494.40	1494.40	1494.40	1494.40	523	7.82	37	-	-
SADBHAV	EQ	08-Nov-2024	31.68	32.00	32.10	30.09	30.50	30.25	30.90	1321314	408.27	3290	755935	57.21
SADBHIN	EQ	08-Nov-2024	6.72	6.77	6.79	6.38	6.38	6.44	6.54	174963	11.44	484	112734	64.43
SADHAV	SM	08-Nov-2024	165.70	164.00	167.40	161.55	163.00	163.00	163.68	19200	31.43	29	12000	62.50
SADHNANIQ	EQ	08-Nov-2024	50.42	50.00	55.75	49.47	52.80	53.09	53.07	1482584	786.79	10667	246722	16.64
SAFARI	EQ	08-Nov-2024	2259.30	2264.95	2294.70	2200.00	2243.00	2234.55	2242.00	113689	2548.91	22948	44660	39.28
SAGARDEEP	EQ	08-Nov-2024	26.06	26.50	27.36	25.80	27.36	27.31	27.10	48174	13.05	437	18478	38.36
SAGCEM	EQ	08-Nov-2024	221.57	222.50	222.50	217.51	218.00	218.82	219.16	31078	68.11	941	20348	65.47
SAH	EQ	08-Nov-2024	106.22	106.94	109.60	105.01	106.44	105.75	106.85	37257	39.81	625	9231	24.78
SAHAJ	SM	08-Nov-2024	15.20	15.25	15.25	14.60	14.60	14.60	14.93	8000	1.19	2	8000	100.00
SAHAJSOLAR	ST	08-Nov-2024	595.00	588.00	610.00	570.00	590.00	586.45	593.26	32000	189.84	146	30200	94.38
SAHANA	SM	08-Nov-2024	1375.70	1375.70	1414.00	1375.70	1391.00	1399.35	1402.23	8875	124.45	66	7750	87.32
SAHASRA	SM	08-Nov-2024	897.75	905.00	929.00	882.00	908.00	902.75	902.80	148000	1336.15	339	87600	59.19
SAHYADRI	EQ	08-Nov-2024	343.05	338.50	352.00	336.00	342.00	339.70	341.27	4292	14.65	567	3103	72.30
SAIFL	SM	08-Nov-2024	97.90	97.90	99.00	96.00	98.35	98.30	98.01	6400	6.27	8	4000	62.50
SAIL	EQ	08-Nov-2024	123.36	120.50	121.01	114.88	117.89	118.21	118.49	47743659	56569.59	167520	6103910	12.78
SAJHOTELS	SM	08-Nov-2024	50.15	50.10	50.10	48.25	48.35	48.55	48.84	16000	7.81	8	14000	87.50
SAKAR	EQ	08-Nov-2024	314.75	316.90	319.95	311.55	312.50	312.60	314.01	13954	43.82	835	10550	75.61
SAKHTISUG	EQ	08-Nov-2024	35.36	35.69	35.79	34.70	35.07	35.25	35.18	303406	106.73	2491	131138	43.22
SAKSOFT	EQ	08-Nov-2024	227.63	227.60	239.00	223.81	235.11	235.62	232.61	651234	1514.82	11087	184563	28.34
SAKUMA	BE	08-Nov-2024	4.36	4.40	4.40	4.16	4.23	4.20	4.24	1897361	80.38	3188	-	-
SALASAR	EQ	08-Nov-2024	18.08	18.08	18.16	17.69	17.95	17.87	17.90	5534948	990.78	10776	1721623	31.10
SALONA	EQ	08-Nov-2024	312.80	316.95	344.90	310.10	315.00	316.05	326.85	47126	154.03	2065	12466	26.45
SALSTEEL	EQ	08-Nov-2024	27.98	27.87	28.64	26.55	27.00	26.87	27.55	136698	37.66	1083	88514	64.75
SALZERELEC	EQ	08-Nov-2024	1081.10	1081.10	1090.00	1015.00	1021.00	1020.35	1043.56	92975	970.25	9075	47448	51.03
SAMBHAAV	EQ	08-Nov-2024	5.77	5.74	5.80	5.68	5.71	5.71	5.73	93889	5.38	506	59631	63.51
SAMHI	EQ	08-Nov-2024	187.11	190.02	195.92	185.10	189.00	186.81	190.51	2655599	5059.10	57667	1064395	40.08
SAMMAANCAP	EQ	08-Nov-2024	144.95	145.00	145.31	141.82	142.85	143.46	143.27	2677460	3835.93	27608	1198301	44.76
SAMPANN	EQ	08-Nov-2024	32.40	32.97	32.97	30.78	30.98	31.65	31.45	44122	13.88	936	24570	55.69
SANCO	BZ	08-Nov-2024	4.04	3.94	4.04	3.94	4.03	4.03	3.97	11439	0.45	18	-	-
SANDESH	EQ	08-Nov-2024	1685.65	1698.35	1698.35	1632.45	1670.00	1653.80	1653.86	2088	34.53	415	882	42.24
SANDHAR	EQ	08-Nov-2024	495.95	495.80	499.80	479.10	490.00	486.10	490.63	67195	329.68	3599	38418	57.17
SANDUMA	EQ	08-Nov-2024	459.70	460.00	466.90	447.00	451.65	450.00	454.09	63462	288.17	3020	28790	45.37
SANGAMIND	EQ	08-Nov-2024	385.05	387.00	388.65	379.80	382.00	381.10	383.56	10530	40.39	939	6255	59.40
SANGANI	ST	08-Nov-2024	77.00	75.50	75.50	75.50	75.50	75.50	75.50	3000	2.27	1	3000	100.00
SANGHIIND	EQ	08-Nov-2024	88.49	88.39	88.59	86.50	86.50	86.84	87.49	190360	166.55	1984	115843	60.85
SANGHVIMOV	EQ	08-Nov-2024	412.85	412.85	418.70	405.05	407.80	409.95	412.35	157018	647.47	11621	56695	36.11
SANGINITA	EQ	08-Nov-2024	15.80	16.00	16.14	15.76	15.90	15.88	15.89	19963	3.17	244	15019	75.23
SANOFI	EQ	08-Nov-2024	6557.85	6502.00	6543.45	6439.95	6450.00	6451.90	6460.18	5201	335.99	1754	2763	53.12
SANOFICONR	EQ	08-Nov-2024	4917.55	4930.00	4940.00	4860.05	4920.00	4906.75	4906.60	46382	2275.78	3249	43746	94.32
SANSERA	EQ	08-Nov-2024	1575.25	1581.55	1581.55	1536.95	1540.00	1551.35	1556.69	50468	785.63	8646	20231	40.09
SANSTAR	EQ	08-Nov-2024	120.94	121.65	123.60	119.50	120.69	120.58	121.50	705741	857.48	11821	291716	41.33
SANWARIA	BZ	08-Nov-2024	0.53	0.54	0.54	0.53	0.54	0.54	0.54	843660	4.55	321	-	-
SAPPHIRE	EQ	08-Nov-2024	317.90	320.00	323.95	314.80	318.25	320.80	319.54	213884	683.44	20836	94907	44.37
SARDAEN	EQ	08-Nov-2024	468.80	470.40	472.35	458.00	463.95	462.40	463.86	537397	2492.80	26802	175734	32.70
SAREGAMA	EQ	08-Nov-2024	512.50	512.00	512.00	492.00	492.95	494.35	499.68	410757	2052.49	21964	176844	43.05
SARLAPOLY	BE	08-Nov-2024	92.82	93.75	93.80	91.76	92.00	92.04	92.70	114704	106.33	461	-	-
SARTELE	SM	08-Nov-2024	365.00	365.80	365.80	353.00	356.00	357.40	359.07	60500	217.24	108	46500	76.86
SARVESHWAR	EQ	08-Nov-2024	9.82	9.89	9.89	9.61	9.65	9.63	9.68	1819736	176.13	6432	1006089	55.29
SASKEN	EQ	08-Nov-2024	1752.60	1759.40	1789.90	1739.00	1744.35	1745.00	1760.50	11562	203.55	1889	5928	51.27
SASTASUNDR	EQ	08-Nov-2024	332.85	334.90	343.00	330.15	337.00	339.75	338.87	40336	136.68	3304	26702	66.20
SATECH	ST	08-Nov-2024	148.65	148.00	153.90	146.00	151.00	150.95	151.27	71000	107.40	65	70000	98.59
SATIA	EQ	08-Nov-2024	112.96	113.45	113.55	110.95	110.95	111.40	111.78	103638	115.84	1612	59379	57.29
SATIN	EQ	08-Nov-2024	165.05	165.25	166.86	148.68	158.99	154.07	154.84	1036766	1605.37	35832	381221	36.77
SATINDLTD	EQ	08-Nov-2024	123.98	123.98	124.12	120.50	121.25	121.43	121.90	341099	415.80	3949	169378	49.66
SATIPOLY	SM	08-Nov-2024	235.00	244.00	268.70	235.95	237.00	239.30	250.73	208500	522.78	366	105000	50.36
SAURASHCEM	EQ	08-Nov-2024	119.84	120.15	121.19	116.63	116.90	117.31	118.62	58752	69.69	1374	32889	55.98
SBC	EQ	08-Nov-2024	28.43	28.55	28.55	27.64	28.09	28.19	28.16	2185568	615.54	3880	815992	37.34
SBCL	EQ	08-Nov-2024	627.10	632.00	637.85	613.20	616.00	615.85	624.01	115117	718.34	6653	46267	40.19
SBFC	EQ	08-Nov-2024	85.79	86.00	86.40	84.48	84.55	84.81	85.28	949598	809.78	10954	506717	53.36
SBGLP	EQ	08-Nov-2024	117.66	118.00	123.00	115.83	120.06	121.23	120.23	479451	576.44	5460	97417	20.32
SBICARD	EQ	08-Nov-2024	700.35	699.60	703.65	696.35	698.05	699.40	699.36	540437	3779.62	27285	296641	54.89
SBIETFCON	EQ	08-Nov-2024	117.08	118.87	118.87	115.68	118.10	116.91	116.83	7438	8.69	295	6326	85.05
SBIETFIT	EQ	08-Nov-2024	447.94	452.47	453.96	446.77	450.00	450.48	451.52	5960	26.91	186	4198	70.44
SBIETFPB	EQ	08-Nov-2024	256.97	255.67	263.00	254.55	259.00	256.64	256.23	4834	12.39	119	4233	87.57
SBIETFQLTY	EQ	08-Nov-2024	229.85	236.75	236.75	229.51	230.54	230.64	231.20	2989	6.91	102	2733	91.44
SBILIFE	EQ	08-Nov-2024	1589.85	1589.00	1603.35	1566.85	1570.00	1569.95	1577.70	1131938	17858.63	46311	889733	78.60
SBIN	EQ	08-Nov-2024	859.60	859.60	863.50	834.20	841.10	843.15	847.86	26139105	221624.08	449937	5747213	21.99
SBINEQWETF	EQ	08-Nov-2024	30.76	31.46	31.46	30.38	30.71	30.69	30.69	12574	3.86	213	11158	88.74
SBISILVER	EQ	08-Nov-2024	90.16	90.97	91.97	90.79	91.25	91.24	91.26	123459	112.67	401	92653	75.05
SCHAEFFLER	EQ	08-Nov-2024	3504.65	3506.45	3517.60	3420.05	3484.00	3483.35	3472.33	46504	1614.77	11381	19650	42.25
SCHAND	EQ	08-Nov-2024	215.13	213.20	216.00	212.21	214.10	214.28	214.11	42904	91.86	2003	24623	57.39
SCHNEIDER	EQ	08-Nov-2024	793.05	793.05	795.15	775.00	777.00	777.90	782.88	115904	907.39	11874	50121	43.24
SCI	EQ	08-Nov-2024	221.21	219.55	219.75	211.50	212.47	212.37	214.24	1792096	3839.32	33659	808278	45.10
SCILAL	EQ	08-Nov-2024	66.75	66.95	67.05	64.00	64.11	64.34	65.20	604133	393.92	4537	328868	54.44
SCML	SM	08-Nov-2024	118.50	114.00	114.00	114.00	114.00	114.00	114.00	1000	1.14	1	1000	100.00
SCPL	BE	08-Nov-2024	371.05	376.75	376.75	358.00	368.00	367.20	366.03	3204	11.73	113	-	-
SDBL	EQ	08-Nov-2024	111.02	111.02	111.40	107.03	107.70	107.96	108.92	493205	537.20	6888	227751	46.18
SDL26BEES	EQ	08-Nov-2024	124.95	124.86	125.93	124.86	125.01	125.53	124.87	107911	134.75	37	106661	98.84
SDREAMS	SM	08-Nov-2024	151.50	155.00	171.90	153.00	164.10	166.80	166.00	238000	395.08	219	148000	62.18
SEAMECLTD	EQ	08-Nov-2024	1346.95	1340.00	1340.00	1304.00	1332.15	1326.60	1320.43	6503	85.87	1077	3521	54.14
SECL	SM	08-Nov-2024	24.35	23.15	23.15	23.15	23.15	23.15	23.15	6250	1.45	1	6250	100.00
SECMARK	EQ	08-Nov-2024	104.97	107.00	107.39	101.25	101.25	102.89	104.52	3642	3.81	216	2329	63.95
SECURCRED	BZ	08-Nov-2024	3.73	3.65	3.65	3.65	3.65	3.65	3.65	11238	0.41	59	-	-
SECURKLOUD	EQ	08-Nov-2024	37.97	37.20	39.89	37.20	38.70	38.32	38.70	24718	9.56	744	13336	53.95
SEJALLTD	BE	08-Nov-2024	638.50	625.75	625.75	625.75	625.75	625.75	625.75	46	0.29	4	-	-
SEL	ST	08-Nov-2024	539.05	548.00	549.80	539.05	549.80	549.80	548.39	2800	15.35	11	2800	100.00
SELAN	EQ	08-Nov-2024	911.85	918.80	933.00	902.00	902.00	907.70	912.89	31875	290.98	2293	19451	61.02
SELMC	BE	08-Nov-2024	45.33	45.50	45.50	44.11	45.48	45.38	45.20	4798	2.17	92	-	-
SEMAC	BE	08-Nov-2024	416.15	418.90	418.90	399.20	400.00	400.00	404.90	2956	11.97	63	-	-
SENCO	EQ	08-Nov-2024	1153.20	1155.25	1167.00	1101.00	1140.00	1131.00	1127.41	440957	4971.38	42348	211298	47.92
SENSEXADD	EQ	08-Nov-2024	80.73	80.73	80.77	79.77	80.50	80.55	80.52	741	0.60	46	493	66.53
SENSEXETF	EQ	08-Nov-2024	80.64	81.00	81.80	80.08	80.45	80.51	80.65	10088	8.14	206	7234	71.71
SENSEXIETF	EQ	08-Nov-2024	899.05	899.05	904.90	894.01	904.90	897.38	898.50	3654	32.83	269	2493	68.23
SEPC	EQ	08-Nov-2024	27.14	27.20	27.20	26.01	26.11	26.15	26.55	8144643	2162.54	15127	3108023	38.16
SEQUENT	BE	08-Nov-2024	222.35	221.00	221.00	211.23	211.23	213.12	213.78	496643	1061.71	8276	-	-
SERVOTECH	EQ	08-Nov-2024	190.32	191.00	191.79	183.00	183.70	183.60	186.95	649094	1213.46	10787	317985	48.99
SESHAPAPER	EQ	08-Nov-2024	308.80	309.90	309.90	300.10	305.00	301.95	302.06	8462	25.56	403	5943	70.23
SETCO	EQ	08-Nov-2024	11.63	11.70	11.89	11.04	11.07	11.04	11.29	158669	17.91	601	80869	50.97
SETF10GILT	EQ	08-Nov-2024	239.99	240.15	240.98	240.00	240.98	240.96	240.20	16822	40.41	52	13534	80.45
SETFGOLD	EQ	08-Nov-2024	66.22	67.30	67.30	66.61	66.92	66.90	66.92	2026867	1356.31	3349	1591303	78.51
SETFNIF50	EQ	08-Nov-2024	255.96	257.20	258.40	253.55	255.19	255.36	255.38	2384640	6089.95	4383	2224241	93.27
SETFNIFBK	EQ	08-Nov-2024	528.56	528.55	531.39	524.64	525.31	524.98	526.45	10047	52.89	522	7231	71.97
SETFNN50	EQ	08-Nov-2024	747.70	748.79	749.00	735.00	738.99	737.22	741.00	26184	194.02	2038	20871	79.71
SETUINFRA	BZ	08-Nov-2024	0.95	0.99	0.99	0.99	0.99	0.99	0.99	104807	1.04	37	-	-
SFL	EQ	08-Nov-2024	858.80	867.10	867.10	841.60	845.00	844.35	846.40	39061	330.61	7947	26136	66.91
SGBAPR28I	GB	08-Nov-2024	8215.21	8235.00	8388.99	8235.00	8300.00	8299.99	8314.62	48	3.99	14	45	93.75
SGBAUG27	GB	08-Nov-2024	8300.00	8300.00	8315.00	8181.10	8181.10	8246.84	8277.22	123	10.18	30	93	75.61
SGBAUG28V	GB	08-Nov-2024	8158.80	8159.01	8223.99	8159.01	8183.00	8182.59	8190.70	245	20.07	72	191	77.96
SGBAUG29V	GB	08-Nov-2024	8379.50	8180.00	8275.00	8180.00	8245.00	8244.61	8243.22	69	5.69	30	47	68.12
SGBAUG30	GB	08-Nov-2024	8497.61	8405.20	8649.00	8336.00	8450.00	8450.00	8442.50	175	14.77	50	133	76.00
SGBD29VIII	GB	08-Nov-2024	8191.00	8179.99	8179.99	8125.01	8179.99	8179.99	8157.51	147	11.99	43	121	82.31
SGBDC27VII	GB	08-Nov-2024	8107.00	8107.00	8150.00	7915.01	8150.00	8150.00	8075.52	88	7.11	18	55	62.50
SGBDE30III	GB	08-Nov-2024	8309.54	8350.00	8433.89	8301.00	8433.89	8401.03	8364.35	211	17.65	33	142	67.30
SGBDE31III	GB	08-Nov-2024	8421.38	8421.38	8450.00	8400.00	8410.00	8419.90	8416.91	950	79.96	187	657	69.16
SGBDEC2512	GB	08-Nov-2024	8000.00	8500.00	8500.00	8500.00	8500.00	8500.00	8500.00	3	0.26	3	2	66.67
SGBDEC2513	GB	08-Nov-2024	8120.00	8250.00	8250.00	8250.00	8250.00	8250.00	8250.00	1	0.08	1	1	100.00
SGBDEC26	GB	08-Nov-2024	8200.00	8250.00	8250.00	8250.00	8250.00	8250.00	8250.00	3	0.25	1	3	100.00
SGBFEB29XI	GB	08-Nov-2024	8119.00	8120.00	8200.00	8120.00	8200.00	8200.00	8156.25	28	2.28	10	20	71.43
SGBFEB32IV	GB	08-Nov-2024	8509.53	8509.53	8589.98	8505.00	8509.60	8520.22	8527.60	1219	103.95	231	770	63.17
SGBJ28VIII	GB	08-Nov-2024	8165.00	8165.00	8400.00	8165.00	8400.00	8399.97	8385.47	142	11.91	11	142	100.00
SGBJAN26	GB	08-Nov-2024	8140.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	13	1.05	4	13	100.00
SGBJAN27	GB	08-Nov-2024	8298.99	8250.00	8250.00	8250.00	8250.00	8250.00	8250.00	1	0.08	1	1	100.00
SGBJAN29IX	GB	08-Nov-2024	8081.24	8056.00	8198.00	8056.00	8158.00	8159.00	8127.59	907	73.72	59	467	51.49
SGBJAN29X	GB	08-Nov-2024	8105.23	8169.50	8185.00	8111.50	8114.01	8115.00	8148.36	36	2.93	11	30	83.33
SGBJAN30IX	GB	08-Nov-2024	8148.92	8148.92	8299.99	8112.02	8185.01	8235.62	8191.35	80	6.55	36	52	65.00
SGBJU29III	GB	08-Nov-2024	8100.24	8120.00	8230.00	8101.21	8168.00	8160.15	8141.32	302	24.59	48	194	64.24
SGBJUL25	GB	08-Nov-2024	8001.10	8035.00	8035.00	8011.25	8011.25	8017.16	8028.68	26	2.09	10	26	100.00
SGBJUL27	GB	08-Nov-2024	8140.00	8110.00	8110.00	8080.00	8090.00	8090.00	8081.24	272	21.98	23	268	98.53
SGBJUL28IV	GB	08-Nov-2024	8100.68	8125.00	8133.00	8101.00	8111.00	8112.06	8116.90	198	16.07	16	198	100.00
SGBJUL29IV	GB	08-Nov-2024	8134.67	8100.00	8170.00	8100.00	8150.00	8150.00	8122.78	418	33.95	26	244	58.37
SGBJUN27	GB	08-Nov-2024	8150.00	8199.99	8199.99	8199.99	8199.99	8199.99	8199.99	1	0.08	1	1	100.00
SGBJUN28	GB	08-Nov-2024	8053.69	8100.05	8139.80	8100.05	8139.80	8139.71	8115.21	75	6.09	19	75	100.00
SGBJUN29II	GB	08-Nov-2024	8163.09	8163.09	8199.00	8110.01	8199.00	8199.00	8148.52	117	9.53	31	114	97.44
SGBJUN30	GB	08-Nov-2024	8298.71	8298.71	8298.71	8265.00	8285.00	8285.00	8289.14	37	3.07	17	37	100.00
SGBJUN31I	GB	08-Nov-2024	8349.78	8349.78	8380.00	8300.01	8312.00	8317.90	8326.30	882	73.44	155	683	77.44
SGBMAR25	GB	08-Nov-2024	8026.52	8026.00	8026.52	8026.00	8026.00	8026.00	8026.05	55	4.41	7	50	90.91
SGBMAR28X	GB	08-Nov-2024	8268.10	8454.99	8775.00	8251.00	8775.00	8538.68	8468.85	154	13.04	30	146	94.81
SGBMAR30X	GB	08-Nov-2024	8180.01	8180.01	8300.00	8100.00	8100.00	8140.82	8159.52	230	18.77	36	174	75.65
SGBMAR31IV	GB	08-Nov-2024	8293.00	8290.00	8350.00	8266.00	8266.00	8282.46	8306.09	147	12.21	35	109	74.15
SGBMAY25	GB	08-Nov-2024	8000.00	8024.99	8024.99	7999.00	8022.00	8006.58	8003.67	55	4.40	12	48	87.27
SGBMAY26	GB	08-Nov-2024	8087.02	8100.00	8100.00	8090.00	8100.00	8095.00	8096.00	5	0.40	3	5	100.00
SGBMAY28	GB	08-Nov-2024	8145.00	8115.20	8179.50	8115.20	8159.00	8158.23	8141.58	83	6.76	21	70	84.34
SGBMAY29I	GB	08-Nov-2024	8109.66	8109.66	8189.99	8080.00	8170.00	8162.94	8153.93	953	77.71	91	795	83.42
SGBMR29XII	GB	08-Nov-2024	8131.02	8106.00	8240.00	8106.00	8155.00	8152.08	8138.42	64	5.21	29	35	54.69
SGBN28VIII	GB	08-Nov-2024	8125.97	8259.00	8259.00	8116.00	8156.01	8156.61	8144.92	145	11.81	36	88	60.69
SGBNOV24	GB	08-Nov-2024	7730.39	7721.00	7749.00	7720.00	7731.00	7732.50	7727.77	108	8.35	19	105	97.22
SGBNOV25IX	GB	08-Nov-2024	8200.00	8200.00	8200.00	8200.00	8200.00	8200.00	8200.00	18	1.48	3	18	100.00
SGBNOV25VI	GB	08-Nov-2024	8050.00	8050.00	8050.00	8010.00	8050.00	8050.00	8045.81	81	6.52	24	80	98.77
SGBNOV26	GB	08-Nov-2024	8100.00	8001.00	8001.00	8001.00	8001.00	8001.00	8001.00	4	0.32	1	4	100.00
SGBNV29VII	GB	08-Nov-2024	8093.79	8100.00	8195.98	8100.00	8118.00	8135.29	8132.63	344	27.98	49	302	87.79
SGBOC28VII	GB	08-Nov-2024	8070.04	8129.82	8149.99	8110.00	8111.50	8130.74	8124.43	78	6.34	15	75	96.15
SGBOCT25	GB	08-Nov-2024	8025.00	8051.00	8085.00	8051.00	8058.00	8058.00	8076.29	14	1.13	5	12	85.71
SGBOCT26	GB	08-Nov-2024	8078.33	8090.00	8090.00	8090.00	8090.00	8090.00	8090.00	1	0.08	1	1	100.00
SGBOCT27	GB	08-Nov-2024	8091.22	8080.00	8119.90	8050.00	8050.00	8075.00	8082.27	389	31.44	39	358	92.03
SGBOCT27VI	GB	08-Nov-2024	8200.00	8150.00	8150.00	8150.00	8150.00	8150.00	8150.00	17	1.39	4	17	100.00
SGBSEP27	GB	08-Nov-2024	8064.99	8100.00	8140.00	8100.00	8140.00	8140.00	8105.00	8	0.65	6	8	100.00
SGBSEP28VI	GB	08-Nov-2024	8107.14	8111.00	8169.99	8106.01	8134.00	8130.92	8129.50	188	15.28	40	160	85.11
SGBSEP29VI	GB	08-Nov-2024	8096.94	8130.00	8195.00	8100.00	8179.00	8179.00	8135.95	370	30.10	63	328	88.65
SGBSEP31II	GB	08-Nov-2024	8401.90	8410.00	8410.06	8355.00	8360.10	8363.72	8375.85	1174	98.33	193	692	58.94
SGIL	EQ	08-Nov-2024	397.00	396.85	397.45	386.00	395.00	395.10	391.76	21887	85.75	1440	13492	61.64
SGL	BE	08-Nov-2024	16.63	16.62	16.63	16.00	16.50	16.49	16.13	5536	0.89	51	-	-
SHAH	BE	08-Nov-2024	4.85	4.84	4.84	4.75	4.77	4.77	4.77	171731	8.19	395	-	-
SHAHALLOYS	BE	08-Nov-2024	77.82	79.99	79.99	75.00	76.25	75.23	76.85	9053	6.96	85	-	-
SHAILY	EQ	08-Nov-2024	1153.40	1154.45	1169.90	1120.30	1135.00	1129.65	1141.29	151349	1727.33	13848	95505	63.10
SHAKTIPUMP	BE	08-Nov-2024	4822.55	4820.00	4874.95	4600.00	4697.50	4687.05	4736.24	68145	3227.51	7460	-	-
SHALBY	EQ	08-Nov-2024	232.67	232.00	232.59	220.81	224.00	223.78	226.65	191014	432.94	5415	115291	60.36
SHALPAINTS	EQ	08-Nov-2024	118.30	118.30	121.50	114.50	115.00	114.93	117.26	79445	93.16	2199	38294	48.20
SHANKARA	EQ	08-Nov-2024	551.50	555.90	555.90	533.00	539.60	537.00	541.45	72254	391.22	2956	43169	59.75
SHANTI	EQ	08-Nov-2024	15.84	15.53	17.42	15.25	17.42	17.42	17.28	70693	12.21	303	42933	60.73
SHANTIGEAR	EQ	08-Nov-2024	557.30	558.70	561.80	547.00	555.00	554.10	553.18	13450	74.40	1503	7300	54.28
SHARDACROP	EQ	08-Nov-2024	814.70	822.85	831.50	780.05	814.70	815.20	807.02	819486	6613.43	42898	240424	29.34
SHARDAMOTR	EQ	08-Nov-2024	2304.35	2308.65	2308.65	2132.35	2174.50	2155.45	2203.26	23551	518.89	4616	12078	51.28
SHAREINDIA	EQ	08-Nov-2024	294.00	293.70	294.00	284.80	286.80	286.80	289.07	219391	634.20	7310	120079	54.73
SHARIABEES	EQ	08-Nov-2024	549.07	551.96	551.96	546.41	550.00	548.44	548.04	2812	15.41	295	2223	79.05
SHEETAL	SM	08-Nov-2024	62.80	61.05	62.80	61.05	62.00	62.00	62.42	38000	23.72	19	22000	57.89
SHEKHAWATI	BE	08-Nov-2024	42.07	42.91	42.91	42.91	42.91	42.91	42.91	4487	1.93	32	-	-
SHEMAROO	EQ	08-Nov-2024	161.00	161.50	165.50	159.29	164.65	164.34	163.63	30691	50.22	1786	17972	58.56
SHERA	SM	08-Nov-2024	221.60	224.90	224.90	209.25	214.00	212.75	216.74	122000	264.43	110	86000	70.49
SHIGAN	SM	08-Nov-2024	125.00	125.00	125.00	125.00	125.00	125.00	125.00	4500	5.63	3	4500	100.00
SHILPAMED	EQ	08-Nov-2024	844.05	849.00	878.00	816.05	846.00	852.00	844.40	215521	1819.86	17536	79887	37.07
SHIVALIK	EQ	08-Nov-2024	562.40	560.75	565.50	545.10	547.00	549.20	557.82	8310	46.36	846	5821	70.05
SHIVAMAUTO	BE	08-Nov-2024	40.22	40.98	40.98	39.30	39.72	39.71	39.94	16676	6.66	83	-	-
SHIVAMILLS	EQ	08-Nov-2024	93.56	93.98	108.00	93.98	97.70	97.82	102.02	251243	256.31	5282	71717	28.54
SHIVATEX	EQ	08-Nov-2024	251.14	253.50	299.00	253.50	262.25	267.54	278.71	469421	1308.33	16157	107378	22.87
SHK	EQ	08-Nov-2024	307.20	307.90	315.35	300.20	304.60	302.05	306.94	290107	890.46	12730	87101	30.02
SHOPERSTOP	EQ	08-Nov-2024	653.60	645.20	656.70	631.05	640.00	635.75	640.26	137326	879.25	3029	118843	86.54
SHRADHA	BE	08-Nov-2024	177.75	185.00	186.63	184.00	186.63	186.62	186.22	39314	73.21	264	-	-
SHREDIGCEM	EQ	08-Nov-2024	91.84	91.90	91.94	89.15	89.25	89.94	90.07	266262	239.83	4511	158687	59.60
SHREECEM	EQ	08-Nov-2024	24778.65	24714.95	24849.05	24245.50	24525.05	24533.00	24486.14	17563	4300.50	6668	8510	48.45
SHREEKARNI	SM	08-Nov-2024	652.00	645.00	655.00	620.05	655.00	655.00	641.57	2100	13.47	14	1350	64.29
SHREEOSFM	SM	08-Nov-2024	162.00	164.00	164.00	163.00	163.00	163.00	163.50	2000	3.27	2	2000	100.00
SHREEPUSHK	BE	08-Nov-2024	265.75	271.00	271.10	261.60	270.70	270.40	269.40	25041	67.46	332	-	-
SHREERAMA	EQ	08-Nov-2024	38.88	41.01	42.74	37.95	39.80	39.43	40.72	873001	355.51	4622	325211	37.25
SHRENIK	BE	08-Nov-2024	0.82	0.80	0.80	0.80	0.80	0.80	0.80	372097	2.98	491	-	-
SHREYANIND	EQ	08-Nov-2024	254.40	250.00	250.00	235.20	241.00	239.77	243.02	14658	35.62	679	12110	82.62
SHRIPISTON	EQ	08-Nov-2024	2040.15	2015.55	2041.95	1976.75	1990.00	1988.55	2008.37	42379	851.13	6868	22338	52.71
SHRIRAMFIN	EQ	08-Nov-2024	3070.15	3085.00	3085.00	2997.05	3009.95	3007.95	3022.39	770349	23282.92	71182	383012	49.72
SHRIRAMPPS	EQ	08-Nov-2024	112.05	112.35	112.35	107.10	107.77	108.04	108.99	1031263	1123.94	13356	467489	45.33
SHRITECH	SM	08-Nov-2024	63.20	64.00	64.00	63.25	63.25	63.40	63.51	14000	8.89	6	8000	57.14
SHUBHLAXMI	ST	08-Nov-2024	28.00	28.00	28.00	27.50	27.50	27.50	27.67	3000	0.83	3	3000	100.00
SHUBHSHREE	ST	08-Nov-2024	270.00	260.60	270.00	256.50	265.00	265.00	263.29	19200	50.55	16	18000	93.75
SHYAMCENT	EQ	08-Nov-2024	16.85	17.00	17.00	16.22	16.22	16.35	16.61	135442	22.50	910	88175	65.10
SHYAMMETL	EQ	08-Nov-2024	858.60	852.10	857.95	805.00	813.00	814.80	831.01	425748	3538.00	21949	204249	47.97
SHYAMTEL	BE	08-Nov-2024	28.26	29.67	29.67	29.66	29.67	29.67	29.67	26352	7.82	208	-	-
SICALLOG	BE	08-Nov-2024	151.08	154.00	154.00	147.01	151.00	151.00	149.33	4034	6.02	42	-	-
SIDDHIKA	SM	08-Nov-2024	147.85	148.00	155.20	148.00	155.20	155.20	154.61	24000	37.11	22	22000	91.67
SIEMENS	EQ	08-Nov-2024	7073.45	7088.00	7227.40	7009.50	7138.00	7174.35	7153.52	322837	23094.21	40216	160067	49.58
SIGACHI	EQ	08-Nov-2024	51.18	51.00	51.25	49.65	49.66	49.98	50.43	671168	338.44	4951	378557	56.40
SIGIND	EQ	08-Nov-2024	74.35	74.50	74.65	68.57	69.87	69.48	70.87	50701	35.93	1403	31337	61.81
SIGMA	EQ	08-Nov-2024	354.45	354.70	355.00	346.00	355.00	350.50	349.98	3153	11.03	461	2048	64.95
SIGNATURE	EQ	08-Nov-2024	1384.00	1385.00	1393.00	1254.15	1266.00	1268.50	1302.48	1468900	19132.06	68468	617353	42.03
SIGNORIA	SM	08-Nov-2024	163.50	163.50	177.00	163.45	164.00	164.70	166.63	24000	39.99	22	17000	70.83
SIGNPOST	EQ	08-Nov-2024	240.92	238.45	241.03	235.25	235.28	235.99	236.68	11656	27.59	872	6826	58.56
SIKKO	EQ	08-Nov-2024	98.66	98.99	98.99	93.17	96.00	95.89	96.14	33043	31.77	977	12281	37.17
SIL	EQ	08-Nov-2024	27.26	27.31	27.49	26.76	26.82	26.82	26.94	37603	10.13	378	26009	69.17
SILGO	EQ	08-Nov-2024	43.45	44.01	44.01	42.00	42.16	42.29	42.87	69227	29.68	1299	44314	64.01
SILINV	BE	08-Nov-2024	668.45	673.00	701.85	673.00	701.85	701.85	696.10	29270	203.75	1220	-	-
SILKFLEX	ST	08-Nov-2024	84.00	84.00	85.00	81.15	83.90	83.90	83.51	8000	6.68	4	8000	100.00
SILLYMONKS	EQ	08-Nov-2024	23.01	22.55	24.16	22.55	22.80	22.82	22.95	3327	0.76	33	2379	71.51
SILVER	EQ	08-Nov-2024	91.62	92.44	93.94	92.10	92.50	92.47	92.85	194100	180.22	1305	121281	62.48
SILVER1	EQ	08-Nov-2024	89.15	89.97	91.30	89.57	90.20	90.19	90.28	131397	118.62	407	115369	87.80
SILVERADD	EQ	08-Nov-2024	88.50	95.61	95.61	89.02	89.55	89.89	89.82	38428	34.51	194	28522	74.22
SILVERBEES	EQ	08-Nov-2024	87.99	89.02	89.75	88.63	89.24	89.13	89.30	8058865	7196.60	18600	5792401	71.88
SILVERETF	EQ	08-Nov-2024	89.19	89.96	91.00	89.63	90.23	90.16	90.32	172202	155.54	1172	85070	49.40
SILVERIETF	EQ	08-Nov-2024	91.72	92.00	93.20	91.99	92.50	92.60	92.61	1685822	1561.20	3355	1220568	72.40
SILVERTUC	EQ	08-Nov-2024	751.80	750.00	760.00	745.00	754.00	750.55	752.99	7133	53.71	835	3758	52.68
SILVRETF	EQ	08-Nov-2024	89.49	90.21	91.99	89.50	90.80	90.67	90.74	46343	42.05	191	36684	79.16
SIMBHALS	BE	08-Nov-2024	23.15	23.11	23.20	22.50	23.00	22.98	22.94	11230	2.58	97	-	-
SIMPLEXINF	BE	08-Nov-2024	287.05	279.90	287.95	278.10	278.20	282.10	282.90	58187	164.61	169	-	-
SINCLAIR	EQ	08-Nov-2024	95.98	96.32	99.60	91.06	91.74	93.84	95.51	96404	92.07	2112	28875	29.95
SINDHUTRAD	EQ	08-Nov-2024	22.90	23.24	23.24	22.41	22.74	22.68	22.66	402342	91.17	1458	211661	52.61
SINTERCOM	EQ	08-Nov-2024	153.62	153.92	154.06	152.00	153.30	153.31	152.98	1305	2.00	47	959	73.49
SIRCA	EQ	08-Nov-2024	370.85	370.70	370.70	358.55	362.45	362.60	363.87	131518	478.55	2534	47622	36.21
SIS	EQ	08-Nov-2024	392.55	395.55	395.55	386.00	389.65	387.25	390.41	20275	79.15	1588	13307	65.63
SITINET	BE	08-Nov-2024	0.92	0.93	0.93	0.93	0.93	0.93	0.93	580361	5.40	177	-	-
SIYSIL	EQ	08-Nov-2024	686.70	685.05	743.00	676.00	700.00	702.10	716.17	1095941	7848.77	33483	232136	21.18
SJLOGISTIC	ST	08-Nov-2024	680.20	694.80	700.00	660.00	677.00	682.65	685.76	58000	397.74	203	52750	90.95
SJS	EQ	08-Nov-2024	1210.65	1211.00	1235.60	1194.25	1220.00	1219.30	1222.63	174478	2133.21	16453	104162	59.70
SJVN	EQ	08-Nov-2024	114.97	114.98	114.98	111.00	111.15	111.46	112.67	3626568	4086.21	30490	1277702	35.23
SKFINDIA	EQ	08-Nov-2024	5090.70	5108.15	5125.00	5040.05	5098.90	5084.30	5079.17	17802	904.19	4774	9094	51.08
SKIPPER	EQ	08-Nov-2024	584.05	586.80	588.00	562.00	568.00	564.85	570.50	559362	3191.15	22583	171893	30.73
SKMEGGPROD	EQ	08-Nov-2024	243.93	243.60	248.00	241.16	247.77	244.63	243.52	45983	111.98	1587	32243	70.12
SKP	SM	08-Nov-2024	213.00	212.50	219.50	209.05	218.00	218.00	214.27	10000	21.43	14	9000	90.00
SKYGOLD	BE	08-Nov-2024	3372.85	3376.00	3400.00	3261.05	3349.80	3347.05	3331.50	18307	609.90	2835	-	-
SLONE	SM	08-Nov-2024	189.35	198.80	198.80	198.80	198.80	198.80	198.80	16000	31.81	8	16000	100.00
SMALLCAP	EQ	08-Nov-2024	51.51	51.98	51.99	50.58	51.20	50.70	50.86	590168	300.18	4884	476026	80.66
SMARTLINK	BE	08-Nov-2024	226.62	226.57	227.10	218.02	221.80	219.88	220.43	10479	23.10	161	-	-
SMCGLOBAL	EQ	08-Nov-2024	143.66	142.55	146.00	140.13	144.25	144.36	142.39	200986	286.18	2609	110237	54.85
SMLISUZU	EQ	08-Nov-2024	1791.95	1796.45	1819.45	1771.10	1771.10	1784.35	1792.51	16132	289.17	1357	8053	49.92
SMLT	EQ	08-Nov-2024	179.25	180.44	180.44	166.00	171.50	169.53	173.14	104382	180.73	3782	57314	54.91
SMSLIFE	BE	08-Nov-2024	1354.65	1380.00	1389.00	1307.00	1321.00	1319.15	1346.38	916	12.33	49	-	-
SMSPHARMA	EQ	08-Nov-2024	305.90	305.90	309.80	294.00	294.80	295.80	301.94	147235	444.56	3766	73575	49.97
SNOWMAN	EQ	08-Nov-2024	71.25	71.55	71.55	69.10	69.75	69.31	69.82	535199	373.66	5040	195911	36.61
SOBHA	EQ	08-Nov-2024	1649.35	1658.00	1658.00	1582.25	1584.00	1591.65	1617.63	81440	1317.39	11698	33547	41.19
SOBHAPP	E1	08-Nov-2024	749.00	749.05	749.05	732.00	740.00	739.35	740.45	962	7.12	72	930	96.67
SOFTTECH	EQ	08-Nov-2024	413.30	405.00	422.95	398.65	416.00	415.15	411.74	4612	18.99	600	2560	55.51
SOLARA	EQ	08-Nov-2024	798.65	804.00	805.50	789.10	793.25	797.90	799.71	93542	748.07	7509	66605	71.20
SOLARAPP	E1	08-Nov-2024	503.80	506.75	506.90	485.00	496.95	496.75	496.15	834	4.14	69	738	88.49
SOLARINDS	EQ	08-Nov-2024	10217.15	10235.00	10264.00	10121.00	10125.00	10149.60	10174.22	29611	3012.69	9063	15936	53.82
SOLEX	SM	08-Nov-2024	1701.65	1730.00	1786.70	1700.10	1772.40	1782.55	1765.77	81250	1434.69	420	53000	65.23
SOMANYCERA	EQ	08-Nov-2024	677.10	680.50	687.00	655.70	680.10	683.40	674.58	34669	233.87	3448	18761	54.11
SOMATEX	EQ	08-Nov-2024	46.93	46.06	47.29	44.23	45.10	45.22	45.80	97306	44.57	1815	37580	38.62
SOMICONVEY	BE	08-Nov-2024	162.30	162.42	165.53	162.42	163.01	163.01	163.93	1258	2.06	17	-	-
SONACOMS	EQ	08-Nov-2024	704.65	707.80	709.90	698.25	700.00	704.00	703.61	1522921	10715.44	31109	1169021	76.76
SONAMAC	SM	08-Nov-2024	156.35	157.75	158.95	154.00	154.00	154.85	156.41	21000	32.85	21	14000	66.67
SONAMLTD	BE	08-Nov-2024	96.26	96.70	96.70	94.33	94.33	94.33	95.28	222953	212.42	490	-	-
SONATSOFTW	EQ	08-Nov-2024	623.45	623.00	626.00	610.50	617.90	619.85	618.16	323539	1999.98	19778	137025	42.35
SOTAC	SM	08-Nov-2024	122.00	122.00	128.00	122.00	128.00	128.00	125.00	3600	4.50	3	3600	100.00
SOTL	EQ	08-Nov-2024	532.20	533.00	537.90	523.55	537.50	535.45	532.42	31468	167.54	5496	20272	64.42
SOUTHBANK	EQ	08-Nov-2024	24.39	24.39	24.40	23.91	23.97	23.99	24.10	7883581	1899.69	22254	3996618	50.70
SOUTHWEST	EQ	08-Nov-2024	127.36	130.60	130.60	123.91	126.80	125.75	126.57	35759	45.26	1158	18119	50.67
SPAL	EQ	08-Nov-2024	942.65	946.50	971.75	933.35	940.05	950.30	952.31	9271	88.29	992	3546	38.25
SPANDANA	EQ	08-Nov-2024	394.20	397.75	397.75	382.05	384.25	384.05	386.61	223313	863.35	16627	102679	45.98
SPARC	EQ	08-Nov-2024	211.88	212.50	212.88	204.45	205.98	207.44	208.67	212806	444.06	7171	88927	41.79
SPCENET	EQ	08-Nov-2024	25.11	25.15	25.60	24.50	25.40	25.40	25.18	5410534	1362.13	2494	2488271	45.99
SPCL	SM	08-Nov-2024	231.80	232.20	235.00	227.00	228.50	228.30	229.70	28200	64.77	45	21600	76.60
SPECIALITY	EQ	08-Nov-2024	167.38	168.00	169.20	165.99	168.00	166.97	167.82	40268	67.58	769	32247	80.08
SPECTRUM	SM	08-Nov-2024	1795.00	1800.10	1800.10	1765.00	1765.00	1765.00	1789.66	1750	31.32	11	1625	92.86
SPECTSTM	ST	08-Nov-2024	193.85	186.00	198.00	186.00	198.00	197.15	193.74	59200	114.69	71	58400	98.65
SPENCERS	EQ	08-Nov-2024	94.98	94.98	95.65	89.44	90.60	90.57	92.16	241142	222.23	2771	119164	49.42
SPIC	EQ	08-Nov-2024	81.72	81.80	81.92	79.35	79.62	79.74	80.20	316104	253.51	4891	111009	35.12
SPLIL	EQ	08-Nov-2024	57.01	56.45	57.38	56.45	56.50	56.52	56.72	4997	2.83	211	3609	72.22
SPLPETRO	EQ	08-Nov-2024	761.30	763.95	763.95	742.00	753.30	753.95	750.79	31779	238.59	2103	21189	66.68
SPMLINFRA	BE	08-Nov-2024	228.18	233.95	233.99	216.80	223.99	219.71	225.20	50098	112.82	347	-	-
SPORTKING	EQ	08-Nov-2024	104.93	105.39	107.01	103.40	103.40	103.84	104.81	143786	150.70	3019	81469	56.66
SPPPOLY	SM	08-Nov-2024	40.05	39.25	39.30	38.40	38.40	38.40	39.05	42000	16.40	21	18000	42.86
SRD	BE	08-Nov-2024	66.13	66.13	67.30	65.00	66.00	65.75	66.32	20934	13.88	219	-	-
SREEL	EQ	08-Nov-2024	259.15	260.50	262.60	247.80	248.00	249.75	253.72	11683	29.64	710	8258	70.68
SRF	EQ	08-Nov-2024	2378.45	2389.00	2389.00	2285.00	2294.30	2305.95	2337.18	205396	4800.47	24326	88037	42.86
SRGHFL	EQ	08-Nov-2024	330.10	329.80	335.00	321.55	325.30	330.85	327.72	2905	9.52	183	1730	59.55
SRHHYPOLTD	EQ	08-Nov-2024	775.70	760.00	782.00	750.00	750.00	752.05	764.14	38908	297.31	2831	18937	48.67
SRIVASAVI	SM	08-Nov-2024	127.00	130.00	138.00	129.40	130.60	130.95	132.65	112000	148.57	104	84000	75.00
SRM	BE	08-Nov-2024	264.90	271.85	271.85	261.00	261.05	263.50	265.13	18058	47.88	261	-	-
SRPL	BE	08-Nov-2024	1.75	1.71	1.71	1.71	1.71	1.71	1.71	181523	3.10	311	-	-
SSDL	EQ	08-Nov-2024	130.76	131.25	133.00	129.36	131.00	130.85	130.35	59006	76.92	1719	27319	46.30
SSEGL	ST	08-Nov-2024	388.75	381.00	381.00	381.00	381.00	381.00	381.00	32000	121.92	59	32000	100.00
SSFL	ST	08-Nov-2024	232.55	244.15	244.15	235.05	244.15	244.15	243.58	90000	219.22	127	87500	97.22
SSWL	EQ	08-Nov-2024	212.73	212.10	213.36	206.00	206.87	206.73	209.34	116339	243.54	4508	60080	51.64
STANLEY	EQ	08-Nov-2024	480.05	480.10	484.50	475.00	478.95	479.75	479.43	42518	203.84	2533	23253	54.69
STAR	EQ	08-Nov-2024	1544.50	1547.20	1570.00	1527.50	1554.00	1549.60	1548.89	196914	3049.97	16158	123108	62.52
STARCEMENT	EQ	08-Nov-2024	203.82	204.85	205.10	198.44	201.00	201.48	201.21	679273	1366.76	16393	268870	39.58
STARHEALTH	EQ	08-Nov-2024	498.85	502.00	502.00	480.00	480.80	481.70	488.38	604084	2950.22	22969	244789	40.52
STARPAPER	EQ	08-Nov-2024	206.54	206.55	206.82	199.10	202.01	200.90	202.19	13169	26.63	597	8310	63.10
STARTECK	EQ	08-Nov-2024	271.55	272.80	276.50	267.80	274.20	269.10	270.46	5024	13.59	515	1363	27.13
STCINDIA	EQ	08-Nov-2024	156.95	157.35	157.56	152.09	152.65	152.91	154.55	33031	51.05	1328	12653	38.31
STEELCAS	EQ	08-Nov-2024	804.85	807.20	810.05	786.10	799.45	797.90	797.79	14631	116.73	2442	8595	58.75
STEELCITY	EQ	08-Nov-2024	109.94	112.49	120.49	109.10	118.90	118.49	117.55	360874	424.22	5055	125060	34.65
STEELXIND	EQ	08-Nov-2024	11.19	11.15	11.20	11.00	11.04	11.02	11.07	1273733	141.01	3179	707633	55.56
STEL	BE	08-Nov-2024	513.80	510.00	526.80	510.00	516.10	524.75	519.49	2890	15.01	139	-	-
STERTOOLS	EQ	08-Nov-2024	559.30	561.90	563.60	536.10	537.00	538.65	547.43	133931	733.17	5732	60689	45.31
STLTECH	EQ	08-Nov-2024	122.13	124.00	130.75	121.89	125.99	126.21	128.11	10245806	13125.86	90354	2521832	24.61
STOVEKRAFT	EQ	08-Nov-2024	819.85	819.85	819.85	797.95	798.10	801.75	806.56	29272	236.10	2802	15549	53.12
STYLAMIND	EQ	08-Nov-2024	2252.40	2284.90	2284.95	2193.60	2201.25	2206.60	2222.31	33080	735.14	7103	13135	39.71
STYLEBAAZA	EQ	08-Nov-2024	349.65	349.75	349.75	335.00	335.00	337.35	339.39	312002	1058.90	16648	138976	44.54
STYRENIX	EQ	08-Nov-2024	2538.70	2574.95	2575.00	2475.05	2520.00	2528.60	2509.46	29271	734.54	5757	15547	53.11
SUBEXLTD	EQ	08-Nov-2024	25.09	25.08	27.68	24.41	25.91	26.06	26.49	21971041	5819.48	52930	3638097	16.56
SUBROS	EQ	08-Nov-2024	681.30	683.70	686.50	655.10	657.00	658.75	667.54	59835	399.42	7248	26970	45.07
SUDARSCHEM	EQ	08-Nov-2024	1034.15	1040.00	1046.00	996.20	1013.20	1010.15	1013.11	184914	1873.38	25619	76511	41.38
SUKHJITS	EQ	08-Nov-2024	278.83	280.00	281.20	266.00	278.00	278.77	273.62	18951	51.85	1109	10166	53.64
SULA	EQ	08-Nov-2024	435.35	436.70	436.70	422.60	425.05	424.45	425.99	185087	788.45	13456	96422	52.10
SUMICHEM	EQ	08-Nov-2024	564.35	565.80	566.45	545.10	547.50	547.90	554.45	460353	2552.42	20444	204739	44.47
SUMIT	BE	08-Nov-2024	140.97	142.97	142.97	135.00	138.00	139.03	138.66	27782	38.52	100	-	-
SUMMITSEC	EQ	08-Nov-2024	2724.05	2744.00	3208.00	2720.30	3029.05	3060.85	3004.02	74135	2227.03	12310	22936	30.94
SUNCLAY	EQ	08-Nov-2024	2354.40	2380.00	2428.85	2337.80	2406.00	2403.05	2384.65	20075	478.72	4462	8732	43.50
SUNDARAM	EQ	08-Nov-2024	2.83	2.88	2.88	2.77	2.79	2.78	2.82	352242	9.94	925	258919	73.51
SUNDARMFIN	EQ	08-Nov-2024	4727.55	4725.00	4730.95	4512.65	4550.00	4553.00	4595.78	40752	1872.87	9745	16380	40.19
SUNDARMHLD	EQ	08-Nov-2024	332.95	331.25	333.00	325.50	328.00	328.40	328.42	78938	259.25	3304	37407	47.39
SUNDRMBRAK	BE	08-Nov-2024	851.40	847.95	849.00	821.05	825.00	829.80	831.73	317	2.64	17	-	-
SUNDRMFAST	EQ	08-Nov-2024	1319.00	1327.00	1329.00	1286.25	1292.30	1294.80	1301.13	42293	550.29	7911	23195	54.84
SUNFLAG	EQ	08-Nov-2024	213.86	212.25	218.81	209.81	213.10	214.90	215.03	181904	391.15	3049	92120	50.64
SUNLITE	SM	08-Nov-2024	183.10	182.00	188.70	180.10	181.00	181.00	182.93	25200	46.10	21	18000	71.43
SUNPHARMA	EQ	08-Nov-2024	1790.95	1799.80	1815.05	1790.95	1804.95	1809.60	1804.12	1644075	29661.02	112530	1100414	66.93
SUNREST	SM	08-Nov-2024	56.65	60.95	61.00	60.95	61.00	61.00	60.98	3200	1.95	2	3200	100.00
SUNTECK	EQ	08-Nov-2024	561.90	558.40	565.90	539.25	541.20	543.40	549.56	125805	691.37	8657	58738	46.69
SUNTV	EQ	08-Nov-2024	761.05	763.00	763.00	748.65	751.60	755.20	754.51	191829	1447.37	13657	42286	22.04
SUPERHOUSE	EQ	08-Nov-2024	222.20	222.00	223.85	221.00	223.50	223.02	222.33	2902	6.45	268	2167	74.67
SUPERSPIN	BE	08-Nov-2024	11.56	11.93	12.13	11.50	12.05	12.07	12.05	188824	22.75	346	-	-
SUPRAJIT	EQ	08-Nov-2024	521.05	521.10	526.85	511.35	512.40	514.35	519.11	66518	345.30	7907	32968	49.56
SUPREMEENG	BE	08-Nov-2024	3.77	3.69	3.69	3.69	3.69	3.69	3.69	139577	5.15	283	-	-
SUPREMEIND	EQ	08-Nov-2024	4676.75	4640.00	4640.00	4552.40	4567.50	4597.85	4599.65	65633	3018.89	10996	30421	46.35
SUPREMEINF	BZ	08-Nov-2024	134.35	137.03	137.03	137.03	137.03	137.03	137.03	20504	28.10	27	-	-
SUPREMEPWR	ST	08-Nov-2024	237.75	242.00	249.00	234.10	242.05	239.45	242.77	91500	222.13	155	82500	90.16
SUPRIYA	EQ	08-Nov-2024	660.00	661.90	661.95	639.05	652.00	648.30	646.78	291041	1882.38	16702	149088	51.23
SURAJEST	EQ	08-Nov-2024	677.35	677.35	677.35	654.10	665.00	659.35	666.20	50785	338.33	3360	33799	66.55
SURAJLTD	BE	08-Nov-2024	440.90	440.00	441.05	440.00	440.95	440.95	440.93	3456	15.24	17	-	-
SURANASOL	BE	08-Nov-2024	55.12	56.22	56.28	53.80	54.80	54.43	55.03	88830	48.88	1332	-	-
SURANAT&P	EQ	08-Nov-2024	22.91	23.39	23.39	22.03	22.23	22.09	22.36	97513	21.81	1190	55040	56.44
SURANI	SM	08-Nov-2024	227.05	230.00	231.95	198.20	202.95	200.10	203.60	54000	109.95	176	42000	77.78
SURYALAXMI	EQ	08-Nov-2024	82.59	83.52	84.19	82.10	82.70	82.37	83.08	6544	5.44	264	4355	66.55
SURYAROSNI	EQ	08-Nov-2024	696.95	719.85	719.85	682.35	688.60	695.25	696.24	415320	2891.61	23814	149232	35.93
SURYODAY	EQ	08-Nov-2024	158.62	158.35	162.90	155.82	157.75	158.90	159.91	356533	570.13	11361	147887	41.48
SUTLEJTEX	EQ	08-Nov-2024	62.24	62.40	71.00	61.20	64.98	65.58	67.02	1079858	723.72	10011	225871	20.92
SUULD	BE	08-Nov-2024	4.33	4.24	4.54	4.22	4.39	4.30	4.38	74493	3.26	145	-	-
SUVEN	EQ	08-Nov-2024	130.88	131.40	131.94	128.50	129.50	128.96	130.07	101753	132.35	1820	55381	54.43
SUVENPHAR	EQ	08-Nov-2024	1282.90	1282.90	1300.90	1267.10	1281.00	1287.70	1287.89	74552	960.15	11639	24577	32.97
SUVIDHAA	EQ	08-Nov-2024	5.22	5.34	5.34	5.12	5.18	5.14	5.18	109956	5.69	558	68662	62.44
SUYOG	EQ	08-Nov-2024	1867.40	1895.00	1945.05	1805.00	1822.00	1823.80	1871.73	116737	2185.00	13457	50338	43.12
SUZLON	EQ	08-Nov-2024	66.80	66.59	66.59	61.84	62.28	62.50	63.98	86095752	55079.89	354214	43493344	50.52
SVLL	BE	08-Nov-2024	342.40	340.00	340.00	326.10	326.15	326.50	331.44	12281	40.70	78	-	-
SVPGLOB	EQ	08-Nov-2024	5.88	6.00	6.08	5.88	6.04	5.94	5.98	82809	4.95	477	53449	64.54
SWANENERGY	EQ	08-Nov-2024	535.90	535.15	547.65	520.00	522.20	525.20	535.23	4836967	25888.87	103012	698970	14.45
SWARAJ	ST	08-Nov-2024	278.15	280.00	283.00	273.00	273.00	273.00	278.30	10000	27.83	15	10000	100.00
SWARAJENG	EQ	08-Nov-2024	3046.40	3053.95	3099.95	3030.05	3071.00	3075.60	3070.59	9465	290.63	2446	5427	57.34
SWASTIK	SM	08-Nov-2024	60.00	62.90	62.90	60.80	61.10	61.10	61.77	13200	8.15	11	6000	45.45
SWELECTES	EQ	08-Nov-2024	1191.85	1196.95	1205.60	1152.05	1155.25	1160.20	1177.01	27769	326.84	3224	15395	55.44
SWSOLAR	EQ	08-Nov-2024	575.80	565.00	574.85	547.05	552.00	552.15	558.19	977206	5454.65	22709	608977	62.32
SYLVANPLY	SM	08-Nov-2024	88.20	88.15	89.90	88.15	89.10	89.10	88.88	12000	10.67	6	10000	83.33
SYMPHONY	EQ	08-Nov-2024	1575.15	1573.25	1611.00	1541.20	1545.70	1559.50	1580.21	89307	1411.24	19363	36307	40.65
SYNCOMF	EQ	08-Nov-2024	21.28	21.35	21.50	20.40	20.49	20.49	20.76	2789859	579.13	12022	1580415	56.65
SYNGENE	EQ	08-Nov-2024	913.50	918.00	920.00	894.30	895.20	898.45	905.11	332040	3005.32	20057	128467	38.69
SYNOPTICS	SM	08-Nov-2024	112.20	112.20	113.90	110.55	110.55	110.55	111.58	3000	3.35	5	3000	100.00
SYRMA	EQ	08-Nov-2024	568.35	566.20	571.70	545.95	546.50	549.35	556.86	1604080	8932.54	50509	425212	26.51
SYSTANGO	SM	08-Nov-2024	236.00	234.00	242.00	234.00	239.00	237.95	238.38	16800	40.05	41	12400	73.81
TAC	ST	08-Nov-2024	762.45	777.65	777.65	777.65	777.65	777.65	777.65	17600	136.87	63	17600	100.00
TAINWALCHM	EQ	08-Nov-2024	304.65	306.40	310.80	282.60	286.40	286.55	295.89	29321	86.76	1611	12879	43.92
TAJGVK	EQ	08-Nov-2024	321.75	322.45	349.00	320.10	340.00	338.55	339.44	1366711	4639.20	26601	401816	29.40
TAKE	EQ	08-Nov-2024	18.59	18.66	18.84	18.25	18.30	18.31	18.43	93883	17.30	504	63610	67.75
TALBROAUTO	EQ	08-Nov-2024	306.50	307.40	308.40	300.00	302.00	301.95	303.53	60920	184.91	2548	32960	54.10
TANLA	EQ	08-Nov-2024	753.05	753.85	765.95	737.55	745.00	753.00	749.97	863866	6478.71	32304	531221	61.49
TARACHAND	EQ	08-Nov-2024	444.05	449.50	455.85	425.80	437.95	433.20	441.47	26652	117.66	1541	12369	46.41
TARAPUR	BE	08-Nov-2024	30.10	30.70	30.70	30.70	30.70	30.70	30.70	16836	5.17	56	-	-
TARC	EQ	08-Nov-2024	226.40	228.00	228.24	215.08	215.08	215.08	218.38	509554	1112.76	6444	333981	65.54
TARIL	BE	08-Nov-2024	1003.75	1020.00	1040.00	956.55	1023.00	1021.85	1014.39	201365	2042.62	9895	-	-
TARMAT	EQ	08-Nov-2024	81.00	82.50	85.05	78.15	83.00	84.02	83.66	299567	250.60	2660	169625	56.62
TARSONS	EQ	08-Nov-2024	429.45	435.25	444.00	425.00	437.25	436.90	437.47	96234	420.99	4124	46085	47.89
TASTYBITE	EQ	08-Nov-2024	12465.85	12474.00	12474.00	12163.55	12325.00	12332.65	12318.07	2645	325.81	1015	1224	46.28
TATACHEM	EQ	08-Nov-2024	1120.25	1127.00	1127.95	1098.00	1101.90	1101.50	1108.28	634107	7027.67	27387	182243	28.74
TATACOMM	EQ	08-Nov-2024	1805.80	1809.00	1812.00	1766.00	1766.00	1774.65	1786.96	129546	2314.94	14101	42520	32.82
TATACONSUM	EQ	08-Nov-2024	984.85	989.00	997.30	975.40	992.50	992.95	991.21	973252	9646.99	49134	533343	54.80
TATAELXSI	EQ	08-Nov-2024	7164.95	7159.35	7238.55	6821.65	6900.00	6940.80	7047.10	126103	8886.61	24354	70950	56.26
TATAGOLD	EQ	08-Nov-2024	7.57	7.62	7.70	7.57	7.64	7.62	7.63	4605930	351.60	19420	2553965	55.45
TATAINVEST	EQ	08-Nov-2024	6697.00	6716.65	6934.45	6600.00	6753.00	6767.25	6795.73	85090	5782.49	20054	17364	20.41
TATAMOTORS	EQ	08-Nov-2024	819.75	821.95	822.00	801.10	803.55	805.45	807.29	16072692	129752.78	478152	7215325	44.89
TATAPOWER	EQ	08-Nov-2024	444.90	446.80	446.80	430.00	430.20	432.75	437.20	9328678	40784.60	148218	2822745	30.26
TATASTEEL	EQ	08-Nov-2024	150.95	152.00	152.00	146.94	147.30	147.57	149.20	61980989	92474.05	288855	23287029	37.57
TATATECH	EQ	08-Nov-2024	1017.00	1018.25	1019.70	1003.00	1005.00	1004.95	1009.45	506343	5111.26	31890	259875	51.32
TATSILV	EQ	08-Nov-2024	8.92	9.10	9.11	8.95	9.03	9.02	9.05	2460033	222.56	2806	2105671	85.60
TATVA	EQ	08-Nov-2024	906.45	905.00	928.00	890.05	902.85	905.45	913.11	35577	324.86	3592	11461	32.21
TBI	ST	08-Nov-2024	198.80	194.85	194.85	194.85	194.85	194.85	194.85	6000	11.69	10	6000	100.00
TBOTEK	EQ	08-Nov-2024	1680.15	1740.00	1771.00	1692.00	1704.00	1704.15	1738.91	271374	4718.95	30464	50302	18.54
TBZ	EQ	08-Nov-2024	265.20	266.90	266.90	251.55	254.30	253.30	257.71	260543	671.45	7326	124691	47.86
TCI	EQ	08-Nov-2024	1220.65	1220.00	1221.20	1171.60	1186.00	1183.05	1194.23	24160	288.53	2533	8161	33.78
TCIEXP	EQ	08-Nov-2024	984.25	989.15	989.15	970.00	975.55	971.75	975.37	12280	119.78	1420	7421	60.43
TCIFINANCE	BE	08-Nov-2024	14.71	15.44	15.44	15.44	15.44	15.44	15.44	65502	10.11	514	-	-
TCL	SM	08-Nov-2024	175.10	178.00	178.00	170.00	170.00	170.25	172.15	24800	42.69	30	17600	70.97
TCLCONS	BE	08-Nov-2024	39.47	37.76	39.40	37.76	38.99	38.76	38.77	3380	1.31	65	-	-
TCPLPACK	EQ	08-Nov-2024	3203.90	3201.90	3236.10	3167.30	3168.70	3195.65	3206.36	1708	54.76	598	873	51.11
TCS	EQ	08-Nov-2024	4150.90	4155.00	4169.75	4117.65	4135.65	4147.00	4141.50	1648039	68253.49	139776	945596	57.38
TDPOWERSYS	EQ	08-Nov-2024	431.85	432.20	432.25	413.00	415.00	415.35	421.86	348750	1471.23	13023	189360	54.30
TEAMLEASE	EQ	08-Nov-2024	2738.10	2738.10	2765.15	2713.05	2725.00	2734.10	2731.03	84414	2305.37	9647	58160	68.90
TECH	EQ	08-Nov-2024	43.87	44.42	44.42	43.61	44.16	44.23	44.20	21726	9.60	182	16731	77.01
TECHERA	SM	08-Nov-2024	204.00	208.80	214.20	196.80	214.20	214.20	210.65	88000	185.37	54	72000	81.82
TECHIN	BZ	08-Nov-2024	36.25	36.00	38.05	34.43	38.05	38.03	36.67	12282	4.50	86	-	-
TECHLABS	SM	08-Nov-2024	871.15	899.00	914.70	827.60	876.00	884.85	864.17	136875	1182.83	756	82750	60.46
TECHM	EQ	08-Nov-2024	1651.00	1660.00	1686.45	1650.05	1677.00	1681.35	1679.75	1883257	31633.97	131272	1014432	53.87
TECHNOE	EQ	08-Nov-2024	1658.25	1672.00	1680.75	1605.85	1625.00	1617.05	1642.52	53813	883.89	9228	28427	52.83
TECILCHEM	BE	08-Nov-2024	25.09	26.34	26.34	24.02	25.99	25.96	26.20	1320	0.35	37	-	-
TEGA	EQ	08-Nov-2024	2189.30	2185.05	2228.95	2146.05	2172.30	2182.10	2187.64	54874	1200.45	14715	19210	35.01
TEJASNET	EQ	08-Nov-2024	1368.45	1378.00	1459.90	1341.25	1349.00	1347.20	1412.61	8137129	114945.64	275212	1578811	19.40
TEMBO	BE	08-Nov-2024	662.85	685.00	695.95	642.00	695.95	695.95	684.10	292466	2000.77	3913	-	-
TERASOFT	EQ	08-Nov-2024	101.98	102.99	121.00	93.55	116.00	116.58	112.53	4783047	5382.34	45113	1106960	23.14
TEXINFRA	EQ	08-Nov-2024	123.43	122.75	127.90	122.00	125.50	125.87	125.61	628823	789.88	5009	343640	54.65
TEXMOPIPES	EQ	08-Nov-2024	71.62	71.99	72.04	70.10	70.40	70.20	70.94	24883	17.65	567	15281	61.41
TEXRAIL	EQ	08-Nov-2024	223.96	223.41	223.99	217.30	218.10	219.20	220.23	1617999	3563.40	25557	539246	33.33
TFCILTD	EQ	08-Nov-2024	159.64	161.00	161.99	156.98	156.98	157.88	159.41	418360	666.89	2478	292039	69.81
TFL	BE	08-Nov-2024	27.78	27.78	28.25	26.39	26.99	26.92	26.76	38048	10.18	131	-	-
TGBHOTELS	EQ	08-Nov-2024	15.11	15.21	15.25	15.02	15.11	15.04	15.09	30903	4.66	208	21294	68.91
TGL	ST	08-Nov-2024	512.00	521.00	522.20	501.80	501.80	501.80	509.81	39000	198.83	140	37200	95.38
THANGAMAYL	EQ	08-Nov-2024	2049.25	2060.60	2089.95	1986.55	1993.00	1999.60	2027.15	85249	1728.13	10719	27349	32.08
THEINVEST	EQ	08-Nov-2024	224.91	226.00	226.00	214.10	215.89	215.60	220.17	22782	50.16	1441	10841	47.59
THEJO	EQ	08-Nov-2024	2354.40	2389.70	2429.90	2201.00	2250.00	2352.85	2367.11	5849	138.45	1485	3174	54.27
THEMISMED	EQ	08-Nov-2024	277.55	277.20	279.90	275.00	278.00	276.60	276.41	78529	217.06	1493	53115	67.64
THERMAX	EQ	08-Nov-2024	5101.70	5086.00	5187.35	5067.05	5110.00	5131.00	5148.89	30835	1587.66	8695	12346	40.04
THESL	SM	08-Nov-2024	49.00	49.00	50.00	48.60	48.60	48.60	49.04	15000	7.36	5	15000	100.00
THOMASCOOK	EQ	08-Nov-2024	196.97	197.10	202.50	194.32	196.68	197.05	198.66	498732	990.77	10204	215695	43.25
THOMASCOTT	EQ	08-Nov-2024	220.76	220.95	227.00	210.00	224.97	219.96	216.35	38036	82.29	1731	20962	55.11
THYROCARE	EQ	08-Nov-2024	967.30	973.10	998.55	950.15	974.00	978.00	975.87	217511	2122.63	10133	115984	53.32
TI	EQ	08-Nov-2024	355.50	355.00	359.00	345.25	345.60	347.75	352.50	1348143	4752.16	37112	341657	25.34
TIIL	EQ	08-Nov-2024	3110.25	3115.75	3115.75	2980.25	2988.00	2990.70	3040.83	8771	266.71	2804	4632	52.81
TIINDIA	EQ	08-Nov-2024	3982.20	3983.95	3983.95	3866.00	3893.00	3890.55	3907.96	144356	5641.37	29758	68957	47.77
TIJARIA	BE	08-Nov-2024	11.00	11.22	11.22	10.78	10.78	10.78	11.05	24490	2.71	51	-	-
TIL	BE	08-Nov-2024	330.45	330.35	342.00	318.80	322.25	330.10	328.42	9703	31.87	188	-	-
TIMESCAN	SM	08-Nov-2024	68.00	69.45	71.00	67.05	71.00	71.00	68.91	10000	6.89	5	10000	100.00
TIMESGTY	EQ	08-Nov-2024	157.94	160.00	160.00	151.57	155.50	155.15	154.30	20967	32.35	572	15948	76.06
TIMETECHNO	EQ	08-Nov-2024	417.00	417.00	419.00	403.10	404.25	405.10	410.61	670364	2752.60	29214	301428	44.96
TIMKEN	EQ	08-Nov-2024	3399.45	3401.00	3424.95	3361.80	3400.00	3400.75	3397.39	32445	1102.28	8888	19900	61.33
TIPSFILMS	EQ	08-Nov-2024	517.05	517.10	522.90	511.10	516.10	517.30	516.70	3932	20.32	414	2712	68.97
TIPSMUSIC	EQ	08-Nov-2024	917.65	915.00	917.65	876.35	892.00	884.60	896.63	176108	1579.05	17002	84726	48.11
TIRUMALCHM	EQ	08-Nov-2024	336.45	336.65	343.70	329.30	330.70	331.50	334.99	798943	2676.36	31661	373772	46.78
TIRUPATIFL	BE	08-Nov-2024	51.16	52.18	52.18	52.18	52.18	52.18	52.18	74249	38.74	248	-	-
TITAGARH	EQ	08-Nov-2024	1203.00	1204.45	1204.45	1143.10	1152.70	1150.60	1170.29	741489	8677.60	40883	235332	31.74
TITAN	EQ	08-Nov-2024	3120.85	3121.00	3192.90	3106.00	3183.00	3186.25	3154.83	1719882	54259.42	117888	904342	52.58
TMB	EQ	08-Nov-2024	443.45	444.50	446.35	439.10	439.10	440.25	440.99	59860	263.98	3963	41969	70.11
TNIDETF	EQ	08-Nov-2024	95.31	96.19	96.19	93.35	95.27	94.96	95.27	120680	114.97	752	103633	85.87
TNPETRO	EQ	08-Nov-2024	84.72	84.91	85.20	83.40	83.42	83.64	84.02	99950	83.97	1625	66661	66.69
TNPL	EQ	08-Nov-2024	179.16	179.40	179.40	174.57	175.05	175.24	175.63	272682	478.92	2935	219963	80.67
TNTELE	EQ	08-Nov-2024	10.07	10.27	10.45	9.62	10.15	10.00	10.08	50008	5.04	561	37032	74.05
TOKYOPLAST	EQ	08-Nov-2024	128.04	128.67	128.98	124.61	125.21	126.82	126.81	10949	13.88	426	5733	52.36
TOLINS	EQ	08-Nov-2024	170.44	170.95	172.90	167.34	169.00	170.03	169.63	59767	101.38	2572	28346	47.43
TOP100CASE	EQ	08-Nov-2024	10.38	10.50	10.50	10.30	10.39	10.31	10.35	111879	11.58	955	91066	81.40
TOP10ADD	EQ	08-Nov-2024	93.74	93.71	94.25	92.81	93.70	93.78	93.91	382291	359.02	428	378719	99.07
TORNTPHARM	EQ	08-Nov-2024	3162.95	3151.00	3216.30	3146.10	3176.90	3199.85	3190.78	239755	7650.05	42577	145074	60.51
TORNTPOWER	EQ	08-Nov-2024	1756.05	1757.50	1762.00	1688.00	1701.00	1694.10	1711.50	439856	7528.13	35652	176355	40.09
TOTAL	EQ	08-Nov-2024	79.65	81.90	81.90	79.03	79.03	79.41	79.77	6132	4.89	396	2945	48.03
TOUCHWOOD	EQ	08-Nov-2024	145.44	138.40	148.40	138.40	147.85	147.84	147.40	835	1.23	55	427	51.14
TPHQ	EQ	08-Nov-2024	1.51	1.54	1.56	1.43	1.43	1.43	1.48	4768674	70.38	2974	2752642	57.72
TPLPLASTEH	BE	08-Nov-2024	109.09	110.00	112.00	105.05	106.10	106.42	107.89	42135	45.46	580	-	-
TRACXN	EQ	08-Nov-2024	83.98	83.51	83.93	81.11	81.25	81.52	82.00	202077	165.71	2218	97772	48.38
TRANSTEEL	SM	08-Nov-2024	61.55	61.20	63.75	61.20	63.10	63.10	62.60	50000	31.30	23	38000	76.00
TRANSWORLD	EQ	08-Nov-2024	397.90	399.15	399.15	372.15	378.00	375.15	382.14	52869	202.03	2473	27267	51.57
TREEHOUSE	BE	08-Nov-2024	17.00	17.34	17.34	16.75	16.75	16.75	17.06	8963	1.53	45	-	-
TREJHARA	BE	08-Nov-2024	273.25	267.78	267.78	267.78	267.78	267.78	267.78	580	1.55	15	-	-
TREL	EQ	08-Nov-2024	39.92	40.15	40.20	38.84	39.65	39.59	39.61	172171	68.20	1909	77474	45.00
TRENT	EQ	08-Nov-2024	6505.50	6550.00	6563.15	6270.00	6278.00	6298.95	6351.47	2523322	160267.97	312720	1273467	50.47
TRF	EQ	08-Nov-2024	453.90	445.05	455.30	431.00	436.00	434.10	437.10	24690	107.92	635	21463	86.93
TRIDENT	EQ	08-Nov-2024	34.03	34.10	34.18	33.16	33.38	33.38	33.63	3816049	1283.30	22205	1193811	31.28
TRIDHYA	SM	08-Nov-2024	42.90	43.35	43.60	43.10	43.10	43.10	43.29	513000	222.08	129	111000	21.64
TRIGYN	EQ	08-Nov-2024	118.67	121.90	121.90	116.50	117.35	117.76	118.50	24067	28.52	1102	12028	49.98
TRITURBINE	EQ	08-Nov-2024	655.95	658.50	660.90	630.25	631.00	633.45	639.19	638988	4084.33	40930	275583	43.13
TRIVENI	EQ	08-Nov-2024	409.15	410.15	410.40	394.60	401.55	404.30	400.55	346139	1386.45	17960	101880	29.43
TROM	SM	08-Nov-2024	268.05	270.00	270.00	263.00	268.35	268.35	266.59	27600	73.58	42	21000	76.09
TRU	BE	08-Nov-2024	23.36	22.89	22.89	22.89	22.89	22.89	22.89	81206	18.59	121	-	-
TRUST	SM	08-Nov-2024	206.30	206.00	209.95	206.00	207.60	207.80	207.96	24000	49.91	39	18600	77.50
TTKHLTCARE	EQ	08-Nov-2024	1552.35	1550.95	1557.45	1502.60	1510.25	1525.75	1535.14	3057	46.93	418	1297	42.43
TTKPRESTIG	EQ	08-Nov-2024	876.20	870.90	874.95	860.00	860.10	861.40	865.97	13359	115.68	2971	6812	50.99
TTL	EQ	08-Nov-2024	166.37	168.50	173.90	162.00	163.15	163.96	168.39	291515	490.87	4274	158552	54.39
TTML	EQ	08-Nov-2024	72.77	72.50	72.80	70.45	70.70	70.89	71.63	2227941	1595.87	19873	591101	26.53
TUNWAL	SM	08-Nov-2024	44.65	44.10	44.50	43.50	43.90	43.75	44.05	36000	15.86	18	28000	77.78
TVSELECT	BE	08-Nov-2024	391.15	389.80	389.80	383.45	383.45	383.45	387.49	4857	18.82	104	-	-
TVSHLTD	BE	08-Nov-2024	12361.20	12226.00	12499.00	11866.00	11970.00	11944.10	12009.87	2482	298.08	767	-	-
TVSMOTOR	EQ	08-Nov-2024	2479.45	2486.00	2490.30	2445.00	2467.00	2467.90	2471.15	229547	5672.45	36133	107237	46.72
TVSSCS	EQ	08-Nov-2024	188.36	188.80	189.29	181.25	188.89	185.65	186.98	318519	595.56	8302	162531	51.03
TVSSRICHAK	EQ	08-Nov-2024	3842.75	3861.90	3883.90	3761.10	3761.10	3781.05	3816.30	3362	128.30	965	772	22.96
TVTODAY	EQ	08-Nov-2024	201.10	201.60	202.39	196.28	198.01	198.85	198.26	82219	163.00	3065	42351	51.51
TVVISION	BE	08-Nov-2024	20.07	20.47	20.47	20.47	20.47	20.47	20.47	12270	2.51	22	-	-
UBL	EQ	08-Nov-2024	1935.00	1937.00	1943.00	1916.40	1932.00	1925.50	1928.11	207680	4004.30	22317	143346	69.02
UCAL	EQ	08-Nov-2024	172.00	173.00	173.49	169.54	170.02	170.61	171.65	9891	16.98	513	7593	76.77
UCL-RE	ST	08-Nov-2024	6.50	7.80	7.80	7.80	7.80	7.80	7.80	22200	1.73	136	22200	100.00
UCOBANK	EQ	08-Nov-2024	46.66	46.39	46.59	45.25	45.31	45.48	45.90	2367241	1086.54	15008	853509	36.06
UDAICEMENT	EQ	08-Nov-2024	30.11	30.10	30.34	29.60	29.79	29.82	29.97	184688	55.36	1561	81570	44.17
UDS	EQ	08-Nov-2024	419.15	421.75	421.75	405.05	407.70	406.65	412.14	352357	1452.21	9589	172137	48.85
UFLEX	EQ	08-Nov-2024	616.20	616.20	619.10	602.00	606.95	606.15	606.72	65419	396.91	6928	32426	49.57
UFO	EQ	08-Nov-2024	110.67	110.55	110.95	105.35	106.50	106.84	108.13	77146	83.42	1995	44687	57.93
UGARSUGAR	EQ	08-Nov-2024	80.88	80.88	80.88	78.50	78.75	79.37	79.53	123832	98.49	1407	65810	53.14
UGROCAP	EQ	08-Nov-2024	250.41	250.00	250.66	242.10	242.15	243.50	246.39	94454	232.73	2758	44473	47.08
UHTL	ST	08-Nov-2024	77.40	81.25	81.25	80.05	81.25	81.25	81.24	312000	253.47	90	304000	97.44
UJJIVANSFB	EQ	08-Nov-2024	38.23	38.00	38.23	37.25	37.29	37.30	37.61	6209364	2335.45	30905	2970276	47.84
ULTRACEMCO	EQ	08-Nov-2024	11050.80	11029.10	11139.35	10960.70	11015.00	11043.35	11020.53	155894	17180.35	44645	82955	53.21
UMA	SM	08-Nov-2024	32.80	32.50	32.50	32.15	32.15	32.15	32.27	12000	3.87	3	8000	66.67
UMAEXPORTS	BE	08-Nov-2024	115.15	112.84	113.10	112.84	112.84	112.84	112.87	25334	28.60	69	-	-
UMANGDAIRY	BE	08-Nov-2024	95.36	96.00	97.99	92.01	93.27	93.05	95.16	6113	5.82	110	-	-
UMESLTD	EQ	08-Nov-2024	7.07	6.71	7.06	6.71	6.73	6.72	6.79	164564	11.17	626	96055	58.37
UNICHEMLAB	EQ	08-Nov-2024	895.00	901.30	937.95	877.00	902.00	899.65	911.43	146641	1336.53	11364	44770	30.53
UNIDT	EQ	08-Nov-2024	248.75	250.06	255.00	242.00	243.60	244.71	248.45	25129	62.43	1576	12994	51.71
UNIECOM	EQ	08-Nov-2024	202.48	204.99	209.39	201.03	204.85	204.89	205.90	1077047	2217.60	17568	302921	28.13
UNIENTER	EQ	08-Nov-2024	152.73	154.85	154.85	148.27	152.10	151.23	151.16	6304	9.53	415	4030	63.93
UNIHEALTH	SM	08-Nov-2024	169.00	165.60	178.00	162.00	165.50	170.25	169.17	61000	103.19	54	53000	86.89
UNIINFO	EQ	08-Nov-2024	37.42	36.75	38.97	36.63	38.35	37.99	38.33	29532	11.32	507	15737	53.29
UNILEX	SM	08-Nov-2024	73.15	75.00	75.00	72.05	74.00	74.00	73.66	9600	7.07	6	9600	100.00
UNIONBANK	EQ	08-Nov-2024	120.07	120.62	120.70	116.64	117.30	117.52	117.77	7220742	8504.17	41490	3047401	42.20
UNIPARTS	EQ	08-Nov-2024	446.80	445.00	460.00	437.45	450.00	450.90	442.79	156520	693.06	8596	90684	57.94
UNITDSPR	EQ	08-Nov-2024	1438.95	1441.10	1455.95	1432.95	1446.75	1448.65	1446.37	1499108	21682.60	42799	1218281	81.27
UNITECH	BZ	08-Nov-2024	10.11	10.30	10.30	9.90	9.92	9.92	10.00	1470424	147.09	2788	-	-
UNITEDPOLY	BE	08-Nov-2024	117.26	119.00	123.10	112.00	119.00	116.45	117.21	20324	23.82	84	-	-
UNITEDTEA	EQ	08-Nov-2024	494.40	518.00	524.00	486.65	490.00	489.15	504.34	50144	252.90	1359	33123	66.06
UNIVASTU	EQ	08-Nov-2024	240.06	246.90	246.90	237.65	239.00	238.85	241.68	20708	50.05	324	13832	66.80
UNIVCABLES	EQ	08-Nov-2024	670.40	670.00	671.45	648.05	648.05	650.60	658.73	13905	91.60	1144	7599	54.65
UNIVPHOTO	EQ	08-Nov-2024	370.90	372.70	374.25	356.05	374.00	371.15	367.18	2111	7.75	1274	302	14.31
UNOMINDA	EQ	08-Nov-2024	949.50	951.95	959.95	931.00	938.00	935.70	941.92	233007	2194.75	25266	119297	51.20
UPL	EQ	08-Nov-2024	567.15	569.95	572.95	555.05	556.60	557.60	561.62	696687	3912.72	27252	202939	29.13
URAVI	BE	08-Nov-2024	474.00	483.45	483.45	479.00	479.00	479.00	479.03	3242	15.53	9	-	-
URBAN	ST	08-Nov-2024	516.00	526.30	526.30	526.30	526.30	526.30	526.30	3200	16.84	8	3200	100.00
URJA	BE	08-Nov-2024	19.35	19.55	19.55	18.61	18.88	18.76	18.92	784496	148.46	6276	-	-
USASEEDS	SM	08-Nov-2024	249.50	240.00	240.00	240.00	240.00	240.00	240.00	1200	2.88	4	1200	100.00
USHAFIN	ST	08-Nov-2024	140.25	140.25	140.25	136.70	138.00	138.00	137.76	24800	34.16	28	24800	100.00
USHAMART	EQ	08-Nov-2024	416.70	420.00	420.90	395.10	397.20	397.30	405.99	1074692	4363.13	39106	390971	36.38
USK	EQ	08-Nov-2024	60.30	61.00	63.00	58.00	58.20	58.62	59.39	848186	503.71	5257	87300	10.29
UTIAMC	EQ	08-Nov-2024	1359.25	1369.25	1370.00	1315.10	1329.95	1323.25	1336.69	137043	1831.84	14338	55848	40.75
UTIBANKETF	EQ	08-Nov-2024	53.28	53.78	53.78	52.70	52.88	52.84	52.97	26890	14.24	670	20223	75.21
UTINEXT50	EQ	08-Nov-2024	75.17	75.58	75.59	74.00	74.80	74.22	74.71	116827	87.28	1450	84042	71.94
UTINIFTETF	EQ	08-Nov-2024	263.46	265.99	265.99	261.74	262.66	262.78	262.91	14601	38.39	342	13282	90.97
UTISENSETF	EQ	08-Nov-2024	866.13	866.13	867.23	861.18	865.71	865.72	864.76	659	5.70	82	593	89.98
UTISXN50	EQ	08-Nov-2024	87.69	88.66	88.67	86.50	87.46	86.68	87.20	6905	6.02	175	6571	95.16
UTKARSHBNK	EQ	08-Nov-2024	42.20	42.19	42.20	40.75	40.88	40.85	41.34	1370489	566.53	9456	634596	46.30
UTSSAV	ST	08-Nov-2024	232.65	225.00	232.65	221.05	228.50	227.95	225.43	192000	432.83	245	162000	84.38
UTTAMSUGAR	EQ	08-Nov-2024	320.85	320.85	323.60	312.50	315.25	318.95	316.07	53186	168.10	2040	24458	45.99
UYFINCORP	EQ	08-Nov-2024	29.91	30.10	30.92	28.95	29.20	29.37	29.58	174261	51.55	1471	86147	49.44
V2RETAIL	BE	08-Nov-2024	1270.90	1265.50	1270.00	1211.60	1259.90	1241.75	1245.76	37896	472.09	3036	-	-
VADILALIND	EQ	08-Nov-2024	3901.85	3945.75	3945.75	3801.50	3802.10	3821.70	3843.88	2788	107.17	1005	1121	40.21
VAIBHAVGBL	EQ	08-Nov-2024	288.05	289.05	293.85	284.80	289.40	290.45	289.89	270130	783.08	11413	112255	41.56
VAISHALI	BE	08-Nov-2024	18.26	18.68	18.68	18.00	18.00	18.22	18.32	87387	16.01	556	-	-
VAKRANGEE	EQ	08-Nov-2024	26.48	26.46	26.48	25.31	25.52	25.60	25.78	5392069	1390.00	9943	2706976	50.20
VAL30IETF	EQ	08-Nov-2024	13.22	13.55	13.55	12.98	13.20	13.01	13.06	65894	8.61	604	48135	73.05
VALIANTLAB	EQ	08-Nov-2024	116.53	118.00	118.00	114.00	114.50	114.11	115.57	38922	44.98	597	8585	22.06
VALIANTORG	EQ	08-Nov-2024	424.75	425.75	428.95	410.90	413.30	412.35	416.25	36673	152.65	1870	16105	43.92
VARDHACRLC	EQ	08-Nov-2024	56.10	55.10	56.65	55.10	55.85	55.62	55.76	29811	16.62	594	19818	66.48
VARDMNPOLY	BE	08-Nov-2024	10.85	11.13	11.20	10.30	10.30	10.46	10.67	149161	15.92	302	-	-
VARROC	EQ	08-Nov-2024	531.20	531.00	533.20	520.00	522.00	525.15	527.58	100682	531.18	10976	45282	44.98
VASA	SM	08-Nov-2024	5.75	6.00	6.00	6.00	6.00	6.00	6.00	8000	0.48	2	8000	100.00
VASCONEQ	EQ	08-Nov-2024	58.82	58.88	60.24	55.00	55.95	56.09	57.15	1141900	652.65	5965	467878	40.97
VASWANI	BE	08-Nov-2024	51.08	50.52	52.00	49.50	49.90	50.10	50.94	36609	18.65	224	-	-
VBL	EQ	08-Nov-2024	597.25	595.25	598.90	587.10	592.75	591.55	592.49	1793816	10628.16	56456	978127	54.53
VCL	BE	08-Nov-2024	0.85	0.86	0.89	0.83	0.83	0.84	0.86	166730	1.43	326	-	-
VDEAL	SM	08-Nov-2024	146.50	146.30	146.30	144.10	144.10	144.10	145.45	7200	10.47	6	6000	83.33
VEDL	EQ	08-Nov-2024	457.90	461.00	467.80	453.35	456.00	457.90	460.65	13143777	60546.67	166201	3050569	23.21
VEEDOL	EQ	08-Nov-2024	1986.85	1989.95	2000.00	1920.05	1944.00	1941.40	1949.14	13876	270.46	2917	7951	57.30
VEEKAYEM	ST	08-Nov-2024	287.00	285.00	300.00	272.65	300.00	296.20	291.63	7000	20.41	12	6500	92.86
VENKEYS	EQ	08-Nov-2024	1732.10	1720.00	1772.70	1700.30	1749.95	1754.15	1741.64	71488	1245.06	10834	27903	39.03
VENUSPIPES	EQ	08-Nov-2024	1903.90	1900.05	1965.00	1858.85	1887.25	1883.30	1877.10	15600	292.83	4367	6946	44.53
VENUSREM	EQ	08-Nov-2024	324.15	324.15	329.00	315.20	315.35	317.25	321.68	44993	144.73	1545	21157	47.02
VERA	SM	08-Nov-2024	98.10	93.50	93.50	93.50	93.50	93.50	93.50	1500	1.40	1	1500	100.00
VERANDA	EQ	08-Nov-2024	280.50	280.05	284.85	266.50	278.05	280.25	278.67	348360	970.76	3199	133108	38.21
VERTOZ	EQ	08-Nov-2024	17.68	17.89	17.89	16.85	16.90	16.96	17.19	3864403	664.40	6290	1890219	48.91
VESUVIUS	EQ	08-Nov-2024	5433.75	5399.30	5469.35	5380.90	5408.00	5409.35	5408.43	4314	233.32	1499	2187	50.70
VETO	BE	08-Nov-2024	136.76	138.00	139.45	135.67	138.00	137.29	137.17	16900	23.18	187	-	-
VGUARD	EQ	08-Nov-2024	437.35	437.20	438.45	427.00	431.55	431.65	431.60	151083	652.08	14465	69220	45.82
VHL	EQ	08-Nov-2024	4385.20	4449.00	5262.10	4326.95	4918.00	4901.80	4950.19	37965	1879.34	8285	12725	33.52
VHLTD	BE	08-Nov-2024	136.33	136.33	140.00	133.10	137.00	137.76	138.80	10017	13.90	104	-	-
VIAZ	SM	08-Nov-2024	66.00	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
VIDHIING	EQ	08-Nov-2024	481.65	471.50	482.10	471.50	482.10	480.30	479.88	8755	42.01	840	6236	71.23
VIESL	SM	08-Nov-2024	189.70	190.00	191.60	185.25	187.50	187.50	187.56	60800	114.04	74	40000	65.79
VIJAYA	EQ	08-Nov-2024	1025.20	1025.00	1138.65	1001.05	1125.00	1119.45	1102.52	2434955	26845.79	139220	418073	17.17
VIJIFIN	EQ	08-Nov-2024	3.43	3.58	3.60	3.47	3.57	3.59	3.59	1256418	45.15	2182	1021803	81.33
VIKASECO	EQ	08-Nov-2024	3.54	3.64	3.64	3.35	3.50	3.50	3.57	6031574	215.14	5129	2303612	38.19
VIKASLIFE	EQ	08-Nov-2024	4.57	4.57	4.64	4.49	4.50	4.50	4.51	5315760	239.84	6429	3268180	61.48
VILAS	ST	08-Nov-2024	554.85	543.75	543.75	543.75	543.75	543.75	543.75	15000	81.56	52	15000	100.00
VILINBIO	SM	08-Nov-2024	23.70	23.70	23.70	23.70	23.70	23.70	23.70	20000	4.74	4	20000	100.00
VIMTALABS	EQ	08-Nov-2024	578.40	586.05	694.05	575.40	694.05	694.05	665.71	1024425	6819.66	19848	401865	39.23
VINATIORGA	EQ	08-Nov-2024	1927.30	1943.95	1943.95	1888.45	1911.00	1912.75	1907.66	17910	341.66	3869	8820	49.25
VINCOFE	EQ	08-Nov-2024	131.61	133.00	136.50	125.60	127.31	127.59	129.52	391321	506.83	6417	189181	48.34
VINDHYATEL	EQ	08-Nov-2024	2118.85	2119.30	2154.00	2070.00	2085.00	2089.25	2114.57	22946	485.21	3094	10581	46.11
VINEETLAB	EQ	08-Nov-2024	58.63	59.00	59.01	58.00	58.00	58.31	58.51	11762	6.88	304	8496	72.23
VINNY	BE	08-Nov-2024	1.84	1.85	1.88	1.78	1.82	1.81	1.82	1976829	36.01	1583	-	-
VINSYS	SM	08-Nov-2024	364.95	364.95	364.95	356.00	359.00	359.00	360.46	14000	50.46	24	10500	75.00
VINYAS	ST	08-Nov-2024	840.40	840.10	845.00	840.05	845.00	845.00	841.27	1800	15.14	9	1800	100.00
VINYLINDIA	EQ	08-Nov-2024	371.50	376.00	376.00	349.40	358.00	354.95	359.22	25397	91.23	1419	14381	56.62
VIPCLOTHNG	BE	08-Nov-2024	39.87	39.64	39.75	38.10	39.50	38.74	38.80	80635	31.29	258	-	-
VIPIND	EQ	08-Nov-2024	476.95	478.40	478.40	462.65	468.20	469.15	468.33	464627	2175.98	16886	285640	61.48
VIPULLTD	BE	08-Nov-2024	31.99	32.45	32.50	30.39	31.15	30.83	31.77	668934	212.50	829	-	-
VIRINCHI	EQ	08-Nov-2024	30.61	30.85	30.85	29.85	30.13	30.02	30.07	182890	55.00	2423	98363	53.78
VISAKAIND	EQ	08-Nov-2024	103.78	103.99	104.00	97.81	100.00	99.71	100.18	221345	221.75	2882	147320	66.56
VISAMAN	SM	08-Nov-2024	40.00	41.90	44.00	41.90	44.00	42.75	42.76	24000	10.26	8	24000	100.00
VISASTEEL	BE	08-Nov-2024	26.77	26.65	28.10	25.46	28.10	27.62	26.46	79979	21.17	149	-	-
VISHNU	EQ	08-Nov-2024	543.85	537.85	548.25	526.30	528.00	529.40	534.28	177152	946.48	6976	82857	46.77
VISHNUINFR	ST	08-Nov-2024	296.00	298.25	298.25	286.00	290.00	290.00	291.64	2500	7.29	5	2500	100.00
VISHWARAJ	EQ	08-Nov-2024	17.16	17.01	17.14	16.60	16.83	16.83	16.85	758659	127.86	2630	367973	48.50
VITAL	SM	08-Nov-2024	74.50	74.70	76.40	74.50	75.25	75.25	75.18	9600	7.22	6	9600	100.00
VIVIANA	ST	08-Nov-2024	914.15	895.90	895.90	895.90	895.90	895.90	895.90	2000	17.92	13	2000	100.00
VIVIDHA	EQ	08-Nov-2024	1.08	1.10	1.10	1.02	1.04	1.04	1.07	906377	9.70	950	488873	53.94
VLEGOV	BE	08-Nov-2024	161.04	159.85	167.70	156.35	162.60	165.21	160.53	563906	905.22	1558	-	-
VLINFRA	ST	08-Nov-2024	64.90	64.00	67.00	64.00	66.95	65.55	65.28	30000	19.58	15	27000	90.00
VLSFINANCE	EQ	08-Nov-2024	413.45	417.65	428.70	412.00	416.00	415.60	419.15	68870	288.67	4013	26012	37.77
VMARCIND	ST	08-Nov-2024	470.65	494.15	494.15	494.15	494.15	494.15	494.15	32250	159.36	48	32250	100.00
VMART	EQ	08-Nov-2024	4323.20	4344.85	4344.85	4060.50	4070.00	4107.60	4164.25	16703	695.56	4563	9136	54.70
VOLTAMP	EQ	08-Nov-2024	10640.50	10680.00	10730.00	10256.05	10280.00	10335.85	10479.97	34145	3578.38	12964	14289	41.85
VOLTAS	EQ	08-Nov-2024	1766.95	1775.00	1792.95	1751.05	1753.00	1766.00	1772.73	1710362	30320.02	84914	997886	58.34
VPRPL	EQ	08-Nov-2024	306.35	307.40	308.00	296.50	297.00	298.35	300.94	1142390	3437.90	23343	403433	35.31
VR	ST	08-Nov-2024	326.00	326.00	326.00	326.00	326.00	326.00	326.00	800	2.61	1	800	100.00
VRAJ	EQ	08-Nov-2024	241.04	243.45	244.00	231.10	231.40	232.55	238.46	190134	453.40	4034	113738	59.82
VRLLOG	EQ	08-Nov-2024	572.40	574.80	575.65	559.05	567.30	569.75	570.94	89163	509.07	4819	65129	73.04
VSCL	SM	08-Nov-2024	49.65	48.00	48.00	48.00	48.00	48.00	48.00	6000	2.88	2	6000	100.00
VSSL	EQ	08-Nov-2024	263.95	267.70	267.70	261.25	267.00	265.45	264.62	41437	109.65	1868	24482	59.08
VSTIND	EQ	08-Nov-2024	337.20	338.00	338.15	330.50	331.50	331.45	332.66	142575	474.29	8831	77112	54.09
VSTL	EQ	08-Nov-2024	252.35	249.55	251.05	245.10	246.00	245.75	247.81	17676	43.80	1066	11449	64.77
VSTTILLERS	EQ	08-Nov-2024	4683.65	4702.00	4746.00	4616.55	4616.55	4640.20	4683.70	3656	171.24	1086	1652	45.19
VTL	EQ	08-Nov-2024	484.60	487.00	490.00	477.95	483.00	482.20	483.68	184152	890.70	14695	77343	42.00
WAAREEENER	EQ	08-Nov-2024	3348.65	3304.95	3414.00	3056.75	3110.00	3133.70	3215.48	4885739	157099.78	293774	1130149	23.13
WABAG	EQ	08-Nov-2024	1724.45	1728.15	1745.25	1673.55	1695.00	1694.65	1697.19	358653	6087.04	30842	163734	45.65
WALCHANNAG	EQ	08-Nov-2024	317.10	318.80	321.25	309.00	314.40	311.80	314.76	350804	1104.18	6199	118152	33.68
WALPAR	SM	08-Nov-2024	51.00	48.30	48.90	48.25	48.90	48.90	48.44	8000	3.88	4	6000	75.00
WANBURY	BE	08-Nov-2024	256.10	262.98	263.90	252.20	260.00	259.95	259.57	57743	149.88	489	-	-
WCIL	EQ	08-Nov-2024	136.14	135.50	136.23	130.34	132.29	132.18	132.84	259913	345.28	6774	111966	43.08
WEALTH	BE	08-Nov-2024	1562.95	1530.00	1572.40	1530.00	1555.00	1542.20	1550.20	2363	36.63	355	-	-
WEBELSOLAR	EQ	08-Nov-2024	1582.75	1594.00	1594.00	1503.65	1503.65	1503.65	1526.46	443660	6772.28	13077	280450	63.21
WEIZMANIND	EQ	08-Nov-2024	128.20	129.97	130.00	124.42	130.00	128.39	127.64	6160	7.86	370	3832	62.21
WEL	EQ	08-Nov-2024	1566.30	1574.95	1599.00	1526.75	1579.00	1577.10	1561.60	59786	933.62	4144	14400	24.09
WELCORP	EQ	08-Nov-2024	798.65	799.00	804.00	766.10	775.00	774.90	784.62	629840	4941.85	31099	245428	38.97
WELENT	EQ	08-Nov-2024	499.30	501.80	502.15	482.20	483.00	484.90	489.42	139496	682.72	10405	67522	48.40
WELINV	EQ	08-Nov-2024	997.25	999.05	1025.00	971.85	1000.30	1014.60	996.96	744	7.42	123	471	63.31
WELSPUNLIV	EQ	08-Nov-2024	162.68	162.99	163.20	157.25	158.00	157.99	159.20	1712536	2726.40	48862	766085	44.73
WENDT	EQ	08-Nov-2024	16214.80	16445.00	16445.00	15686.60	15701.05	15774.50	15977.06	459	73.33	287	257	55.99
WESTLIFE	EQ	08-Nov-2024	773.70	777.00	777.00	748.85	751.20	754.45	757.95	30593	231.88	6391	11473	37.50
WEWIN	EQ	08-Nov-2024	71.46	73.36	73.51	70.01	70.01	71.03	71.77	2107	1.51	325	1260	59.80
WHEELS	EQ	08-Nov-2024	718.25	721.00	721.85	707.00	709.80	710.90	713.61	20205	144.18	1451	12979	64.24
WHIRLPOOL	EQ	08-Nov-2024	2074.60	2074.60	2080.90	2032.00	2080.00	2062.90	2058.32	65190	1341.82	12862	31905	48.94
WILLAMAGOR	EQ	08-Nov-2024	37.98	38.99	38.99	36.21	36.35	36.46	36.88	30517	11.25	532	21511	70.49
WINDLAS	EQ	08-Nov-2024	1072.05	1080.00	1146.90	1051.30	1070.00	1078.40	1100.01	59471	654.19	4808	20035	33.69
WINDMACHIN	EQ	08-Nov-2024	230.19	215.00	253.20	211.35	235.60	237.99	240.32	1937021	4654.97	21416	656911	33.91
WINNY	SM	08-Nov-2024	276.00	286.95	308.80	286.95	308.80	297.90	297.88	3000	8.94	5	1500	50.00
WINSOL	SM	08-Nov-2024	322.95	323.00	323.00	316.15	317.30	318.55	319.26	14800	47.25	36	12000	81.08
WINSOME	BZ	08-Nov-2024	3.73	3.73	3.73	3.65	3.72	3.69	3.71	2527	0.09	24	-	-
WIPL	EQ	08-Nov-2024	198.66	197.99	200.90	197.99	199.01	199.00	199.72	512	1.02	24	269	52.54
WIPRO	EQ	08-Nov-2024	563.40	565.00	578.80	565.00	568.60	569.00	572.86	10426329	59727.92	183221	3795713	36.41
WOCKPHARMA	EQ	08-Nov-2024	1206.35	1202.45	1266.65	1180.00	1232.30	1236.30	1234.76	847659	10466.56	26278	392761	46.33
WOL3D	SM	08-Nov-2024	145.35	159.00	161.00	151.50	159.70	159.45	156.83	63000	98.81	47	52000	82.54
WOMANCART	ST	08-Nov-2024	259.00	250.00	271.95	246.05	271.95	254.65	252.85	4800	12.14	9	4400	91.67
WONDERLA	EQ	08-Nov-2024	831.15	831.00	855.00	822.50	848.55	847.45	846.17	57480	486.38	6111	27535	47.90
WORTH	EQ	08-Nov-2024	128.31	128.74	128.75	125.05	127.32	126.33	126.67	6406	8.11	343	4437	69.26
WSI	EQ	08-Nov-2024	138.28	136.21	140.00	133.15	133.43	134.57	135.72	59871	81.26	1883	22658	37.84
WSTCSTPAPR	EQ	08-Nov-2024	573.10	575.00	575.00	548.50	555.00	555.45	553.48	150819	834.75	11779	78764	52.22
WTICAB	SM	08-Nov-2024	243.55	241.45	247.70	241.40	242.00	243.30	243.25	15500	37.70	25	10000	64.52
XCHANGING	EQ	08-Nov-2024	111.49	111.95	112.28	109.00	109.25	110.08	110.81	115545	128.04	2090	48767	42.21
XELPMOC	BE	08-Nov-2024	150.65	152.25	152.25	145.50	150.00	148.34	149.14	6385	9.52	94	-	-
XPROINDIA	EQ	08-Nov-2024	1119.45	1121.80	1154.90	1105.40	1138.05	1141.30	1136.51	19626	223.05	2135	13351	68.03
XTGLOBAL	EQ	08-Nov-2024	44.75	45.50	45.50	42.11	44.40	43.99	43.50	38456	16.73	1040	24031	62.49
YAARI	EQ	08-Nov-2024	12.92	13.00	13.19	12.40	12.48	12.57	12.65	229198	29.00	663	121109	52.84
YASHO	EQ	08-Nov-2024	1876.10	1890.00	1890.00	1852.00	1861.00	1860.30	1860.94	9280	172.70	2099	7080	76.29
YASHOPTICS	SM	08-Nov-2024	85.65	85.20	90.90	85.20	88.00	88.00	88.47	81600	72.19	36	73600	90.20
YATHARTH	EQ	08-Nov-2024	657.10	644.90	644.90	606.30	608.00	610.95	617.60	962805	5946.26	55592	416046	43.21
YATRA	EQ	08-Nov-2024	116.02	117.84	117.84	111.21	112.49	112.54	113.88	94860	108.02	2941	45977	48.47
YCCL	SM	08-Nov-2024	22.40	22.85	23.50	22.00	23.00	23.20	22.92	39000	8.94	13	30000	76.92
YESBANK	EQ	08-Nov-2024	20.78	20.78	20.78	20.07	20.15	20.16	20.42	50979382	10408.16	89283	22809289	44.74
YUDIZ	SM	08-Nov-2024	80.25	80.30	84.25	80.30	84.25	84.25	84.03	15200	12.77	18	14400	94.74
YUKEN	EQ	08-Nov-2024	1171.25	1182.50	1182.50	1145.85	1151.00	1152.30	1160.10	2975	34.51	589	1835	61.68
ZAGGLE	BE	08-Nov-2024	414.95	414.70	419.40	407.50	418.00	413.90	411.74	214369	882.63	5874	-	-
ZEAL	SM	08-Nov-2024	161.00	163.50	163.50	156.00	156.00	157.35	159.98	8400	13.44	14	6000	71.43
ZEEL	EQ	08-Nov-2024	124.91	124.70	125.00	122.39	122.48	122.61	123.33	4224942	5210.73	23934	1663871	39.38
ZEELEARN	EQ	08-Nov-2024	9.81	9.70	9.79	9.31	9.32	9.31	9.46	1819396	172.18	2817	1139611	62.64
ZEEMEDIA	BE	08-Nov-2024	20.43	20.49	20.49	19.40	19.40	19.60	19.98	1184432	236.61	2460	-	-
ZENITHDRUG	ST	08-Nov-2024	108.40	110.00	110.00	104.00	108.95	108.95	105.79	18400	19.47	23	16800	91.30
ZENITHEXPO	BE	08-Nov-2024	298.00	296.00	296.00	292.05	292.05	292.05	295.57	192	0.57	8	-	-
ZENITHSTL	BE	08-Nov-2024	9.18	9.36	9.40	8.85	9.06	9.17	9.13	80531	7.35	390	-	-
ZENSARTECH	EQ	08-Nov-2024	737.30	737.90	744.00	724.10	725.15	728.55	735.92	457973	3370.29	24492	105023	22.93
ZENTEC	EQ	08-Nov-2024	1873.15	1871.00	1884.75	1811.00	1813.00	1824.05	1849.19	177005	3273.16	12897	77545	43.81
ZFCVINDIA	EQ	08-Nov-2024	14969.20	15040.30	15060.00	14595.40	14775.00	14933.60	14888.74	9691	1442.87	5584	2606	26.89
ZIMLAB	EQ	08-Nov-2024	113.65	113.70	114.90	111.10	112.00	113.81	113.87	77946	88.76	1789	44627	57.25
ZODIAC	BE	08-Nov-2024	591.75	601.00	604.80	562.55	585.30	573.70	571.73	12505	71.50	852	-	-
ZODIACLOTH	EQ	08-Nov-2024	123.12	123.12	124.00	119.21	122.00	122.02	121.38	14700	17.84	313	11213	76.28
ZOMATO	EQ	08-Nov-2024	255.22	256.20	258.12	245.90	247.00	248.73	252.40	48676279	122857.36	339520	20607261	42.34
ZOTA	EQ	08-Nov-2024	599.05	603.55	603.55	586.00	589.95	590.05	591.00	6782	40.08	434	4233	62.42
ZTECH	ST	08-Nov-2024	393.50	395.00	412.00	373.85	376.00	375.85	386.14	29700	114.68	82	24300	81.82
ZUARI	EQ	08-Nov-2024	213.75	218.00	219.00	211.00	211.05	211.98	215.36	312699	673.43	5912	174277	55.73
ZUARIIND	EQ	08-Nov-2024	341.15	341.00	342.60	336.20	341.60	341.70	340.60	126997	432.55	2517	75723	59.63
ZYDUSLIFE	EQ	08-Nov-2024	973.25	974.00	980.90	965.00	966.95	970.35	972.82	477176	4642.08	38563	231401	48.49
ZYDUSWELL	EQ	08-Nov-2024	2002.90	2029.00	2029.00	1943.80	1957.45	1955.25	1979.57	19986	395.64	6169	8164	40.85