nse-sec-bhavdata-full-2024-11-11.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	11-Nov-2024	113.12	110.30	110.30	109.01	109.95	109.95	110.08	9	0.01	3	9	100.00
20MICRONS	BE	11-Nov-2024	247.55	252.50	252.50	242.60	242.60	242.60	247.63	41579	102.96	542	-	-
21STCENMGM	BE	11-Nov-2024	119.01	116.62	116.62	116.62	116.62	116.62	116.62	6054	7.06	78	-	-
360ONE	EQ	11-Nov-2024	1046.45	1042.50	1068.85	1030.05	1051.50	1051.15	1050.39	238229	2502.33	15515	143749	60.34
3IINFOLTD	EQ	11-Nov-2024	28.51	28.39	28.39	27.90	28.27	28.18	28.17	292737	82.48	1703	145428	49.68
3MINDIA	EQ	11-Nov-2024	35925.70	35964.95	36049.05	34825.05	34875.00	34973.30	35430.15	5050	1789.22	2568	952	18.85
3PLAND	BE	11-Nov-2024	44.32	45.50	45.50	42.10	44.16	43.66	44.21	15566	6.88	253	-	-
3RDROCK	IT	11-Nov-2024	64.60	64.60	64.60	64.60		64.60	64.60	5200	3.36	1	5200	100.00
574GS2026	GS	11-Nov-2024	100.85	100.85	100.85	97.40	97.40	97.40	99.35	1002	1.00	5	602	60.08
5PAISA	EQ	11-Nov-2024	500.50	499.00	501.35	489.55	490.35	492.75	495.14	36156	179.02	2922	14461	40.00
63MOONS	EQ	11-Nov-2024	560.20	588.20	588.20	588.20	588.20	588.20	588.20	57204	336.47	535	57204	100.00
654GS2032	GS	11-Nov-2024	100.49	100.60	100.60	100.30	100.30	100.30	100.60	72	0.07	2	71	98.61
667GS2050	GS	11-Nov-2024	98.21	98.90	98.90	98.90	98.90	98.90	98.90	5000	4.95	1	5000	100.00
679GS2034	GS	11-Nov-2024	100.17	100.17	100.80	100.17	100.80	100.80	100.33	400	0.40	3	300	75.00
68GS2060	GS	11-Nov-2024	99.20	101.00	101.00	101.00	101.00	101.00	101.00	10	0.01	1	10	100.00
695GS2061	GS	11-Nov-2024	102.00	102.45	102.45	101.90	101.90	102.13	102.14	1017	1.04	5	1017	100.00
699GS2026	GS	11-Nov-2024	100.57	100.05	101.00	100.05	101.00	101.00	100.05	3015	3.02	2	3000	99.50
702GS2027	GS	11-Nov-2024	104.00	103.00	103.00	103.00	103.00	103.00	103.00	3299	3.40	4	3299	100.00
702GS2031	GS	11-Nov-2024	104.05	102.56	104.00	102.56	103.50	103.50	103.43	2600	2.69	8	2400	92.31
704GS2029	GS	11-Nov-2024	103.90	103.90	104.00	103.90	104.00	104.00	103.91	5230	5.43	9	5230	100.00
706GS2028	GS	11-Nov-2024	101.49	101.48	101.50	101.10	101.49	101.49	101.38	17416	17.66	10	13634	78.28
709GS2054	GS	11-Nov-2024	103.35	103.40	103.40	103.40	103.40	103.40	103.40	500	0.52	1	500	100.00
710GS2029	GS	11-Nov-2024	101.51	101.51	101.64	101.51	101.64	101.64	101.61	1735	1.76	9	1735	100.00
717GS2030	GS	11-Nov-2024	102.05	102.00	102.20	102.00	102.05	102.05	102.03	606	0.62	4	603	99.50
718GS2033	GS	11-Nov-2024	103.52	103.25	103.36	103.25	103.36	103.36	103.31	2510	2.59	17	2510	100.00
718GS2037	GS	11-Nov-2024	104.29	104.90	104.90	104.40	104.70	104.70	104.41	102393	106.91	5	100100	97.76
71GS2034	GS	11-Nov-2024	102.50	102.01	102.10	102.01	102.10	102.10	102.09	1300	1.33	5	1300	100.00
725GS2063	GS	11-Nov-2024	106.30	105.95	106.39	105.95	106.39	106.37	106.36	31196	33.18	35	31196	100.00
726GS2032	GS	11-Nov-2024	104.00	104.34	104.34	104.01	104.25	104.25	104.33	4140	4.32	3	4140	100.00
726GS2033	GS	11-Nov-2024	104.00	104.07	104.07	104.05	104.05	104.05	104.06	5000	5.20	5	5000	100.00
727GS2026	GS	11-Nov-2024	100.36	100.70	101.70	100.70	101.70	101.70	101.70	551	0.56	3	551	100.00
732GS2030	GS	11-Nov-2024	105.89	104.50	104.50	104.01	104.01	104.01	104.26	200	0.21	2	200	100.00
733GS2026	GS	11-Nov-2024	101.00	100.74	101.00	100.74	101.00	101.00	100.79	550	0.55	4	550	100.00
734GS2064	GS	11-Nov-2024	107.00	105.00	107.00	105.00	106.00	106.00	105.55	651	0.69	6	651	100.00
736GS2052	GS	11-Nov-2024	106.00	106.25	106.25	104.50	104.50	104.50	106.24	161	0.17	2	160	99.38
737GS2028	GS	11-Nov-2024	102.37	102.37	102.50	102.37	102.50	102.50	102.44	2000	2.05	3	2000	100.00
738GS2027	GS	11-Nov-2024	104.35	104.01	104.53	104.01	104.40	104.39	104.35	96806	101.01	38	92201	95.24
73GS2053	GS	11-Nov-2024	107.19	106.50	106.90	106.50	106.90	106.89	106.84	23647	25.27	28	23646	100.00
741GS2036	GS	11-Nov-2024	106.95	106.95	107.00	106.70	106.99	106.99	106.77	19345	20.65	10	19345	100.00
746GS2073	GS	11-Nov-2024	107.05	107.05	107.05	107.05	107.05	107.05	107.05	8256	8.84	15	8256	100.00
74GS2035	GS	11-Nov-2024	104.90	103.19	103.19	103.19	103.19	103.19	103.19	300	0.31	1	300	100.00
74GS2062	GS	11-Nov-2024	110.40	108.90	108.90	108.90	108.90	108.90	108.90	10	0.01	1	10	100.00
754GS2036	GS	11-Nov-2024	108.55	108.65	108.85	108.41	108.76	108.78	108.77	158501	172.39	103	151401	95.52
757GS2033	GS	11-Nov-2024	107.01	107.01	107.01	107.01	107.01	107.01	107.01	1	0.00	1	1	100.00
772GS2055	GS	11-Nov-2024	114.00	108.30	108.30	108.30	108.30	108.30	108.30	10	0.01	3	10	100.00
817GS2044	GS	11-Nov-2024	125.00	118.75	118.75	118.75	118.75	118.75	118.75	1752	2.08	6	1752	100.00
828GS2027	GS	11-Nov-2024	104.75	106.00	106.00	106.00	106.00	106.00	106.00	654	0.69	1	654	100.00
828GS2032	GS	11-Nov-2024	111.06	110.99	111.00	110.99	111.00	110.99	111.00	901	1.00	5	901	100.00
92GS2030	GS	11-Nov-2024	113.68	112.95	112.95	112.95	112.95	112.95	112.95	1	0.00	1	1	100.00
A2ZINFRA	EQ	11-Nov-2024	19.64	19.64	19.93	18.65	18.65	18.65	19.08	348440	66.49	878	217553	62.44
AAATECH	EQ	11-Nov-2024	123.87	124.97	124.97	111.48	114.75	114.07	114.08	220455	251.49	2091	70074	31.79
AADHARHFC	EQ	11-Nov-2024	459.85	458.65	458.80	432.00	435.20	435.85	443.57	873304	3873.69	35497	364265	41.71
AAKASH	EQ	11-Nov-2024	11.35	11.45	11.61	11.00	11.29	11.12	11.19	125203	14.01	966	72209	57.67
AAREYDRUGS	BE	11-Nov-2024	64.00	62.51	64.50	62.50	63.10	63.25	63.65	9247	5.89	93	-	-
AARON	EQ	11-Nov-2024	271.30	271.00	295.00	268.60	292.00	288.95	283.70	26978	76.54	1380	18997	70.42
AARTECH	EQ	11-Nov-2024	61.29	61.31	62.59	60.45	62.40	61.50	61.71	25578	15.78	879	10801	42.23
AARTIDRUGS	EQ	11-Nov-2024	490.00	486.00	493.10	476.20	480.00	478.35	483.04	88407	427.05	12752	35527	40.19
AARTIIND	EQ	11-Nov-2024	474.40	454.95	458.00	427.00	439.25	439.75	436.45	23768273	103737.24	289042	7774806	32.71
AARTIPHARM	EQ	11-Nov-2024	658.75	652.10	665.35	631.50	633.60	633.35	639.92	93626	599.13	10384	36070	38.53
AARTISURF	BE	11-Nov-2024	727.90	730.00	735.00	701.00	714.90	705.90	710.40	7183	51.03	358	-	-
AARVEEDEN	BE	11-Nov-2024	59.55	58.50	60.74	58.50	60.74	60.74	59.38	56063	33.29	101	-	-
AARVI	EQ	11-Nov-2024	148.52	147.34	147.68	143.96	145.00	144.76	145.23	15738	22.86	469	12069	76.69
AATMAJ	SM	11-Nov-2024	30.35	30.75	30.75	29.75	29.75	29.75	30.43	10000	3.04	5	4000	40.00
AAVAS	EQ	11-Nov-2024	1662.40	1665.00	1668.55	1651.35	1660.00	1656.30	1658.26	79554	1319.21	9570	55368	69.60
ABAN	EQ	11-Nov-2024	67.59	68.80	68.80	64.40	65.00	64.97	66.03	106110	70.06	2240	62860	59.24
ABB	EQ	11-Nov-2024	7045.45	7040.00	7268.15	6995.35	7225.00	7237.80	7193.21	408263	29367.20	58938	181183	44.38
ABBOTINDIA	EQ	11-Nov-2024	28553.05	28600.00	28807.95	28356.05	28731.00	28724.30	28676.68	7021	2013.39	2792	3984	56.74
ABCAPITAL	EQ	11-Nov-2024	201.11	201.95	202.98	198.10	199.20	199.30	200.31	2730654	5469.64	29734	858522	31.44
ABDL	EQ	11-Nov-2024	327.05	324.10	331.50	320.30	329.00	329.05	327.84	314555	1031.25	5117	169004	53.73
ABFRL	EQ	11-Nov-2024	297.15	295.65	305.35	294.50	297.00	298.20	300.81	3216586	9675.78	23929	1373757	42.71
ABGSEC	EQ	11-Nov-2024	103.60	103.60	103.60	103.21	103.60	103.60	103.41	64	0.07	7	33	51.56
ABINFRA	BE	11-Nov-2024	92.90	91.10	94.75	91.10	94.75	94.75	91.56	9450	8.65	34	-	-
ABMINTLLTD	BE	11-Nov-2024	73.55	69.87	69.87	69.87	69.87	69.87	69.87	629	0.44	34	-	-
ABREL	EQ	11-Nov-2024	2784.95	2788.00	2788.00	2700.00	2700.00	2709.65	2735.87	95909	2623.94	15829	44529	46.43
ABSLAMC	EQ	11-Nov-2024	800.00	803.95	807.20	790.00	794.05	794.00	795.18	162603	1292.99	16971	83476	51.34
ABSLBANETF	EQ	11-Nov-2024	52.44	53.09	53.10	52.05	52.62	52.74	52.65	22179	11.68	271	20435	92.14
ABSLLIQUID	EQ	11-Nov-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1425	14.25	24	964	67.65
ABSLNN50ET	EQ	11-Nov-2024	72.45	73.74	73.74	71.06	72.60	72.40	72.82	20870	15.20	556	13704	65.66
ABSLPSE	EQ	11-Nov-2024	10.24	10.44	10.44	10.12	10.30	10.29	10.30	147363	15.18	857	116917	79.34
ABSMARINE	SM	11-Nov-2024	251.55	252.00	253.00	249.60	250.30	250.20	250.38	53000	132.70	70	43000	81.13
ACC	EQ	11-Nov-2024	2291.40	2288.00	2295.85	2262.60	2273.45	2272.75	2276.96	86617	1972.24	12363	19970	23.06
ACCELYA	EQ	11-Nov-2024	1608.75	1614.20	1617.15	1569.00	1575.10	1579.80	1580.51	13738	217.13	2582	8003	58.25
ACCENTMIC	SM	11-Nov-2024	257.05	255.00	256.80	252.75	252.75	253.95	254.76	15000	38.21	29	10500	70.00
ACCURACY	EQ	11-Nov-2024	9.72	9.89	9.99	9.66	9.97	9.94	9.85	176212	17.36	1278	121832	69.14
ACE	EQ	11-Nov-2024	1367.55	1359.05	1375.00	1325.00	1345.00	1340.55	1348.77	321518	4336.54	31457	90881	28.27
ACEINTEG	EQ	11-Nov-2024	34.92	35.00	35.19	33.60	34.05	34.31	34.20	19392	6.63	827	3586	18.49
ACI	EQ	11-Nov-2024	679.80	650.00	692.90	631.00	681.00	686.80	665.87	581371	3871.16	43175	205336	35.32
ACL	EQ	11-Nov-2024	85.69	85.00	86.45	83.50	83.98	83.77	84.46	42880	36.22	1220	29285	68.30
ACLGATI	EQ	11-Nov-2024	97.84	98.30	98.30	95.55	96.20	96.03	96.53	283729	273.88	4067	144723	51.01
ACSAL	ST	11-Nov-2024	103.85	105.90	105.90	101.80	101.80	101.80	104.41	25500	26.62	13	24000	94.12
ADANIENSOL	EQ	11-Nov-2024	936.25	936.25	937.05	897.00	899.90	901.95	909.44	3421527	31116.83	119050	1415207	41.36
ADANIENT	EQ	11-Nov-2024	2929.10	2928.00	2946.80	2888.00	2903.00	2903.65	2915.81	584144	17032.52	44808	179427	30.72
ADANIGREEN	EQ	11-Nov-2024	1598.55	1590.10	1599.55	1550.30	1556.00	1557.40	1575.48	430658	6784.91	35867	177756	41.28
ADANIPORTS	EQ	11-Nov-2024	1362.10	1355.10	1357.95	1339.05	1342.75	1347.90	1348.28	1269498	17116.39	74074	488758	38.50
ADANIPOWER	EQ	11-Nov-2024	589.00	585.00	587.60	577.60	579.50	578.95	582.71	1243813	7247.86	47040	510099	41.01
ADFFOODS	EQ	11-Nov-2024	293.00	294.90	296.00	286.55	295.35	294.20	292.32	192991	564.15	5143	77737	40.28
ADL	BE	11-Nov-2024	94.57	99.29	99.29	94.00	98.35	95.40	96.13	1122	1.08	27	-	-
ADORWELD	EQ	11-Nov-2024	1290.05	1290.05	1297.95	1272.50	1280.00	1281.95	1282.41	5391	69.13	1220	3013	55.89
ADROITINFO	EQ	11-Nov-2024	27.21	27.50	29.89	27.22	28.69	28.40	28.89	1257368	363.25	7423	462195	36.76
ADROITPP1	E1	11-Nov-2024	8.72	8.75	9.10	8.11	8.32	8.26	8.66	376963	32.66	2318	262275	69.58
ADSL	EQ	11-Nov-2024	271.20	270.40	276.00	266.00	270.30	270.00	271.31	296888	805.48	6027	104383	35.16
ADVANIHOTR	EQ	11-Nov-2024	69.11	70.60	71.41	69.52	70.50	70.18	70.35	117715	82.81	2115	62456	53.06
ADVENZYMES	EQ	11-Nov-2024	486.05	468.00	468.00	402.00	420.00	411.85	428.10	1315716	5632.61	73091	464795	35.33
AEGISLOG	EQ	11-Nov-2024	768.80	767.00	782.45	762.00	765.50	764.95	767.46	382543	2935.87	31293	271808	71.05
AEROFLEX	EQ	11-Nov-2024	186.91	186.97	190.45	183.50	186.50	186.17	186.99	628379	1175.03	13154	191830	30.53
AERON	SM	11-Nov-2024	130.55	128.10	134.50	128.10	132.00	132.85	131.30	45000	59.09	42	33000	73.33
AESTHETIK	SM	11-Nov-2024	85.15	84.55	86.95	84.00	84.50	84.50	85.13	12000	10.22	6	8000	66.67
AETHER	EQ	11-Nov-2024	833.55	831.05	846.30	823.25	831.15	828.25	831.73	23416	194.76	2921	9354	39.95
AFCONS	EQ	11-Nov-2024	490.85	487.75	503.95	483.60	492.55	493.75	491.73	4437853	21822.26	68333	1816136	40.92
AFFLE	EQ	11-Nov-2024	1603.65	1650.00	1672.00	1575.40	1600.50	1597.60	1602.51	482374	7730.07	41203	187218	38.81
AFFORDABLE	EQ	11-Nov-2024	691.90	635.00	729.95	596.15	686.00	681.50	646.61	222021	1435.61	10459	131208	59.10
AFIL	EQ	11-Nov-2024	96.49	98.00	98.00	94.00	94.28	94.21	94.33	106501	100.47	645	101186	95.01
AGARIND	EQ	11-Nov-2024	1069.00	1070.00	1111.00	1054.90	1095.05	1101.95	1088.52	29445	320.51	5488	17581	59.71
AGARWALFT	SM	11-Nov-2024	72.95	74.50	76.55	74.00	76.50	76.50	75.96	16500	12.53	10	13500	81.82
AGI	EQ	11-Nov-2024	985.10	990.25	1015.00	951.20	954.70	954.75	983.29	390106	3835.85	29459	161067	41.29
AGIIL	EQ	11-Nov-2024	1438.80	1467.00	1467.00	1400.00	1430.00	1425.75	1424.63	21881	311.72	1447	13911	63.58
AGNI	SM	11-Nov-2024	36.85	36.85	38.30	36.85	37.95	37.95	37.85	12500	4.73	5	10000	80.00
AGRITECH	EQ	11-Nov-2024	196.02	195.00	200.00	192.05	193.05	194.43	194.43	7811	15.19	485	3896	49.88
AGROPHOS	EQ	11-Nov-2024	42.88	42.61	44.90	42.24	43.73	43.65	43.26	60849	26.32	1187	25456	41.83
AGSTRA	EQ	11-Nov-2024	90.86	92.20	93.78	89.01	89.90	89.79	91.59	309691	283.65	3351	135211	43.66
AGUL	SM	11-Nov-2024	52.25	50.50	50.50	50.50	50.50	50.50	50.50	2000	1.01	1	2000	100.00
AHIMSA	ST	11-Nov-2024	56.80	59.60	59.60	59.60	59.60	59.60	59.60	1017000	606.13	16	1017000	100.00
AHL	EQ	11-Nov-2024	411.55	414.70	414.75	389.70	390.00	390.55	396.62	86222	341.97	2039	50956	59.10
AHLADA	EQ	11-Nov-2024	99.63	101.00	101.00	96.15	96.80	97.23	98.49	26899	26.49	505	17111	63.61
AHLEAST	EQ	11-Nov-2024	168.33	169.00	169.00	160.35	160.50	160.97	162.41	31332	50.89	437	25719	82.09
AHLUCONT	EQ	11-Nov-2024	1050.95	1040.00	1045.60	1020.10	1035.50	1031.90	1027.90	40770	419.07	8091	22768	55.84
AIAENG	EQ	11-Nov-2024	3658.15	3658.15	3658.15	3602.05	3604.10	3617.75	3634.04	89863	3265.66	4517	79147	88.08
AIIL	EQ	11-Nov-2024	1645.85	1650.20	1693.25	1635.15	1645.00	1654.50	1660.24	71578	1188.37	8260	28722	40.13
AILIMITED	ST	11-Nov-2024	70.30	69.40	69.50	69.40	69.50	69.50	69.45	3000	2.08	2	3000	100.00
AIMTRON	ST	11-Nov-2024	509.15	525.00	525.00	484.00	495.00	493.75	509.06	143600	731.01	323	135600	94.43
AIRAN	BE	11-Nov-2024	34.54	34.18	34.18	32.81	33.40	33.49	33.56	100754	33.82	774	-	-
AIROLAM	EQ	11-Nov-2024	115.17	115.65	115.65	112.21	114.00	113.42	113.67	4989	5.67	273	2744	55.00
AIRTELPP	E1	11-Nov-2024	1163.60	1148.10	1174.40	1146.00	1151.05	1153.20	1161.28	30136	349.96	1363	17600	58.40
AISL	ST	11-Nov-2024	191.60	187.80	191.60	187.80	187.80	187.80	190.14	7800	14.83	8	7800	100.00
AJANTPHARM	EQ	11-Nov-2024	2864.20	2855.15	2876.45	2816.00	2858.40	2857.30	2846.12	91662	2608.81	26895	46296	50.51
AJMERA	EQ	11-Nov-2024	948.50	945.70	958.90	915.25	936.05	940.25	939.96	92950	873.69	4275	33872	36.44
AJOONI	BE	11-Nov-2024	7.88	7.98	8.27	7.74	8.00	7.87	7.97	689221	54.91	1122	-	-
AKANKSHA	SM	11-Nov-2024	147.95	154.00	154.00	146.00	147.50	148.05	150.32	81000	121.76	47	62000	76.54
AKASH	EQ	11-Nov-2024	35.68	36.49	36.49	34.37	35.00	34.72	35.17	5953	2.09	234	3174	53.32
AKG	EQ	11-Nov-2024	18.91	19.09	19.09	18.11	18.67	18.36	18.56	50090	9.30	286	31487	62.86
AKI	EQ	11-Nov-2024	18.99	19.00	19.66	18.36	19.01	19.18	19.04	29275	5.58	256	16914	57.78
AKIKO	SM	11-Nov-2024	78.95	79.00	81.00	77.20	80.50	80.50	79.99	78400	62.72	25	72000	91.84
AKSHAR	BE	11-Nov-2024	0.77	0.75	0.75	0.75	0.75	0.75	0.75	2090584	15.68	1461	-	-
AKSHARCHEM	EQ	11-Nov-2024	313.95	315.00	315.00	301.75	303.10	304.30	304.85	8727	26.60	449	7078	81.10
AKSHOPTFBR	EQ	11-Nov-2024	11.71	11.85	12.20	11.45	11.69	11.61	11.87	1874176	222.49	6307	1136664	60.65
AKUMS	EQ	11-Nov-2024	796.20	794.20	794.20	716.60	716.60	716.60	745.58	448259	3342.12	19046	312755	69.77
AKZOINDIA	EQ	11-Nov-2024	4091.95	4103.95	4109.20	3816.50	3902.20	3863.60	3904.62	34900	1362.71	7218	14828	42.49
ALANKIT	EQ	11-Nov-2024	23.25	23.60	23.75	21.95	22.94	22.75	23.18	1188219	275.44	4663	600856	50.57
ALBERTDAVD	BE	11-Nov-2024	1381.75	1382.00	1423.00	1372.60	1400.00	1405.80	1400.45	5302	74.25	297	-	-
ALEMBICLTD	EQ	11-Nov-2024	131.99	135.90	142.20	135.00	136.94	137.03	139.48	3470755	4841.16	40461	809609	23.33
ALICON	EQ	11-Nov-2024	1295.70	1298.95	1298.95	1225.00	1235.80	1234.85	1245.80	13404	166.99	2524	7010	52.30
ALKALI	EQ	11-Nov-2024	121.96	121.55	121.55	114.81	116.50	116.42	117.20	18172	21.30	786	8117	44.67
ALKEM	EQ	11-Nov-2024	5706.50	5712.00	5745.10	5571.05	5595.00	5623.85	5649.87	266763	15071.76	51875	151327	56.73
ALKYLAMINE	EQ	11-Nov-2024	2055.95	2050.00	2050.00	1993.60	2018.00	2017.35	2018.45	54128	1092.54	10164	18488	34.16
ALLCARGO	EQ	11-Nov-2024	55.36	55.10	55.70	54.79	55.62	55.48	55.19	1223427	675.24	11143	416853	34.07
ALLDIGI	EQ	11-Nov-2024	949.05	945.00	964.45	915.00	922.80	923.60	935.22	28509	266.62	2927	16095	56.46
ALLETEC	SM	11-Nov-2024	507.80	514.00	560.00	508.00	560.00	535.15	523.56	104400	546.60	236	67200	64.37
ALMONDZ	BE	11-Nov-2024	29.70	29.70	30.00	29.70	30.00	30.00	29.99	28128	8.44	54	-	-
ALOKINDS	EQ	11-Nov-2024	21.85	21.75	21.82	21.30	21.36	21.34	21.56	5861155	1263.43	19734	1638486	27.96
ALPA	BE	11-Nov-2024	113.21	115.00	115.00	109.49	110.02	111.62	111.77	16621	18.58	171	-	-
ALPEXSOLAR	SM	11-Nov-2024	926.20	924.00	940.00	894.10	914.00	915.75	914.93	79600	728.29	312	47400	59.55
ALPHA	EQ	11-Nov-2024	53.50	54.47	54.47	52.50	53.10	53.15	53.16	903486	480.27	6623	529508	58.61
ALPHAETF	EQ	11-Nov-2024	26.19	26.20	26.45	26.05	26.26	26.27	26.28	635814	167.12	2486	495029	77.86
ALPHAGEO	EQ	11-Nov-2024	389.80	389.00	449.00	376.20	380.00	384.50	412.26	84036	346.45	3148	27275	32.46
ALPL30IETF	EQ	11-Nov-2024	29.06	29.46	29.46	28.79	28.86	28.88	29.09	1761656	512.45	3170	1574995	89.40
ALPSINDUS	BE	11-Nov-2024	4.43	4.20	4.20	4.20	4.20	4.20	4.20	30012	1.26	43	-	-
ALUWIND	ST	11-Nov-2024	64.20	64.95	67.40	64.05	64.05	64.05	65.59	21000	13.77	14	18000	85.71
AMBANIORGO	SM	11-Nov-2024	105.25	108.00	110.50	108.00	110.50	110.50	109.88	4000	4.40	4	4000	100.00
AMBER	EQ	11-Nov-2024	6154.05	6125.00	6150.00	5870.00	6057.00	6047.75	6078.54	212267	12902.74	29889	52281	24.63
AMBEY	SM	11-Nov-2024	60.10	60.35	62.30	58.50	62.30	62.30	60.50	36000	21.78	18	22000	61.11
AMBICAAGAR	EQ	11-Nov-2024	28.75	29.62	29.62	27.31	28.45	27.67	28.69	49642	14.24	912	4602	9.27
AMBIKCO	EQ	11-Nov-2024	1542.05	1535.45	1542.05	1505.50	1514.90	1513.40	1519.03	10266	155.94	1359	6731	65.57
AMBUJACEM	EQ	11-Nov-2024	564.90	564.00	567.80	558.55	561.80	560.40	561.94	745179	4187.43	36110	337252	45.26
AMDIND	EQ	11-Nov-2024	64.37	65.71	65.95	62.51	62.51	62.73	63.95	27494	17.58	1617	11304	41.11
AMEYA	ST	11-Nov-2024	102.60	105.00	107.70	105.00	107.70	107.70	107.12	26000	27.85	13	26000	100.00
AMIABLE	SM	11-Nov-2024	89.00	86.00	86.00	86.00	86.00	86.00	86.00	1600	1.38	1	1600	100.00
AMIORG	EQ	11-Nov-2024	2038.85	2039.00	2069.70	1945.00	1955.00	1954.45	1996.61	208203	4157.00	25158	110608	53.13
AMJLAND	EQ	11-Nov-2024	48.97	48.05	50.90	48.05	49.00	49.87	49.79	73860	36.78	955	29590	40.06
AMNPLST	EQ	11-Nov-2024	290.20	294.05	295.00	283.55	285.90	286.80	288.16	6262	18.04	531	3618	57.78
AMRUTANJAN	EQ	11-Nov-2024	707.20	701.20	709.95	696.10	705.95	700.10	702.77	14003	98.41	1726	8015	57.24
ANANDRATHI	EQ	11-Nov-2024	3912.30	3912.30	4025.75	3872.45	3945.00	3944.15	3968.16	47595	1888.65	14377	21939	46.10
ANANTRAJ	EQ	11-Nov-2024	735.90	728.95	750.00	719.05	734.30	733.00	739.37	589877	4361.40	27610	270682	45.89
ANDHRAPAP	EQ	11-Nov-2024	97.21	97.16	97.80	96.30	97.20	96.82	96.92	81113	78.61	2934	46088	56.82
ANDHRSUGAR	EQ	11-Nov-2024	103.68	102.95	103.04	101.50	102.20	101.81	102.19	82131	83.93	1606	37185	45.28
ANGELONE	EQ	11-Nov-2024	2848.00	2839.00	2840.50	2761.25	2776.90	2779.25	2792.94	1001605	27974.23	89068	279165	27.87
ANIKINDS	BE	11-Nov-2024	106.12	103.99	103.99	103.99	103.99	103.99	103.99	7194	7.48	33	-	-
ANKITMETAL	BZ	11-Nov-2024	3.71	3.84	3.84	3.56	3.60	3.61	3.71	44624	1.66	109	-	-
ANLON	SM	11-Nov-2024	412.00	419.90	422.00	400.00	400.00	410.85	414.73	10000	41.47	24	7600	76.00
ANMOL	EQ	11-Nov-2024	30.63	30.20	30.86	29.51	29.84	29.88	30.26	83946	25.40	1358	42244	50.32
ANNAPURNA	SM	11-Nov-2024	401.75	404.00	418.00	399.00	410.00	412.85	411.19	108500	446.14	329	94500	87.10
ANSALAPI	BZ	11-Nov-2024	12.72	13.13	13.15	12.08	12.08	12.08	12.46	31612	3.94	123	-	-
ANTGRAPHIC	BE	11-Nov-2024	1.65	1.65	1.65	1.61	1.61	1.61	1.63	200808	3.27	313	-	-
ANUP	EQ	11-Nov-2024	3561.95	3572.00	3599.40	3369.65	3405.00	3394.55	3435.14	86748	2979.91	18144	25105	28.94
ANURAS	EQ	11-Nov-2024	736.20	735.10	739.15	726.10	736.00	737.65	733.23	115323	845.58	5454	35523	30.80
APARINDS	EQ	11-Nov-2024	9051.25	9051.25	9051.25	8670.00	8705.00	8734.45	8769.76	117953	10344.19	30744	47245	40.05
APCL	EQ	11-Nov-2024	164.18	163.47	167.00	161.90	167.00	163.70	163.62	3732	6.11	385	1854	49.68
APCOTEXIND	EQ	11-Nov-2024	397.50	392.15	396.20	388.00	391.80	391.50	391.00	9617	37.60	914	5446	56.63
APEX	EQ	11-Nov-2024	255.99	255.98	257.00	251.42	252.51	253.24	253.60	41561	105.40	1852	21482	51.69
APLAPOLLO	EQ	11-Nov-2024	1520.70	1528.35	1544.40	1504.95	1524.00	1524.70	1525.64	389954	5949.29	44202	253529	65.02
APLLTD	EQ	11-Nov-2024	1038.20	1053.75	1062.70	1011.00	1036.00	1032.05	1027.70	121468	1248.32	18136	37577	30.94
APOLLO	EQ	11-Nov-2024	99.66	99.45	99.79	97.75	98.50	98.27	98.60	933154	920.08	9733	437651	46.90
APOLLOHOSP	EQ	11-Nov-2024	7421.40	7400.00	7454.15	6982.60	7155.00	7155.45	7217.24	625620	45152.51	73660	226359	36.18
APOLLOPIPE	EQ	11-Nov-2024	512.20	504.50	509.50	503.10	505.00	505.55	505.87	15402	77.91	1362	7813	50.73
APOLLOTYRE	EQ	11-Nov-2024	491.05	491.55	493.45	481.05	482.20	483.25	486.68	1150891	5601.17	38204	357720	31.08
APOLSINHOT	EQ	11-Nov-2024	1822.20	1786.00	1826.20	1776.00	1780.00	1788.80	1806.07	1595	28.81	438	967	60.63
APRAMEYA	SM	11-Nov-2024	71.00	67.75	71.45	67.75	70.40	70.40	69.75	22000	15.34	11	18000	81.82
APS	ST	11-Nov-2024	514.50	515.00	515.00	504.25	504.25	504.25	507.32	18250	92.59	41	18250	100.00
APTECHT	EQ	11-Nov-2024	177.21	177.21	180.50	169.26	171.00	171.40	174.48	396991	692.66	11726	142036	35.78
APTUS	EQ	11-Nov-2024	338.30	338.90	338.90	330.45	332.50	332.60	333.08	343055	1142.66	17502	158204	46.12
ARCHIDPLY	EQ	11-Nov-2024	119.12	119.95	125.00	117.65	118.06	118.17	121.41	35502	43.10	953	16305	45.93
ARCHIES	BE	11-Nov-2024	26.64	26.30	27.49	25.30	26.58	26.04	26.14	39071	10.21	170	-	-
ARE&M	EQ	11-Nov-2024	1303.45	1300.00	1304.60	1276.60	1289.00	1287.85	1290.38	408698	5273.77	38356	184622	45.17
ARENTERP	BE	11-Nov-2024	48.00	50.40	50.40	45.71	46.80	46.80	46.99	1851	0.87	19	-	-
ARHAM	SM	11-Nov-2024	154.65	156.50	156.50	149.00	153.85	153.20	151.88	21000	31.89	16	18000	85.71
ARIES	EQ	11-Nov-2024	268.05	300.30	314.90	293.35	294.90	296.75	304.88	1838767	5606.02	37400	413672	22.50
ARIHANTACA	ST	11-Nov-2024	212.00	208.00	208.00	208.00	208.00	208.00	208.00	800	1.66	1	800	100.00
ARIHANTCAP	EQ	11-Nov-2024	107.74	106.60	109.50	105.50	107.50	107.54	107.38	542165	582.19	6077	229445	42.32
ARIHANTSUP	EQ	11-Nov-2024	361.90	356.45	365.00	353.05	357.00	356.95	359.26	20503	73.66	733	11724	57.18
ARISTO	ST	11-Nov-2024	160.00	154.00	154.00	152.00	152.00	152.00	152.75	6400	9.78	4	6400	100.00
ARKADE	EQ	11-Nov-2024	141.64	141.51	141.78	137.25	139.59	139.82	140.03	419840	587.88	7689	144772	34.48
ARMANFIN	EQ	11-Nov-2024	1427.25	1431.45	1431.45	1380.00	1410.65	1398.85	1396.17	50260	701.71	7494	26849	53.42
AROGRANITE	EQ	11-Nov-2024	52.02	53.50	53.50	51.21	51.31	52.02	51.77	8860	4.59	326	6778	76.50
ARROWGREEN	EQ	11-Nov-2024	1031.55	1031.00	1031.00	980.00	980.00	980.00	993.68	96013	954.06	3763	48053	50.05
ARSHIYA	BE	11-Nov-2024	3.82	3.82	4.01	3.68	4.01	4.01	3.98	612811	24.39	253	-	-
ARSSINFRA	BE	11-Nov-2024	19.31	20.25	20.25	18.75	18.75	18.99	19.43	2927	0.57	29	-	-
ARTEMISMED	EQ	11-Nov-2024	280.00	279.85	283.25	270.25	281.50	280.60	279.18	73649	205.62	2518	38745	52.61
ARTNIRMAN	BE	11-Nov-2024	58.05	58.05	60.00	58.05	59.98	59.98	59.06	496	0.29	21	-	-
ARVEE	EQ	11-Nov-2024	170.59	166.33	175.18	166.33	170.00	169.01	170.43	950	1.62	79	671	70.63
ARVIND	EQ	11-Nov-2024	374.00	373.70	373.70	354.10	361.00	359.85	364.07	258714	941.89	17217	128511	49.67
ARVINDFASN	EQ	11-Nov-2024	588.10	591.20	591.20	581.00	583.95	584.25	586.31	222061	1301.96	15613	141946	63.92
ARVSMART	EQ	11-Nov-2024	918.50	918.50	947.10	901.00	911.55	915.50	920.63	40433	372.24	4040	16239	40.16
ASAHIINDIA	EQ	11-Nov-2024	697.00	694.60	699.50	688.20	688.20	691.10	692.97	47170	326.88	4181	13918	29.51
ASAHISONG	BE	11-Nov-2024	418.00	416.00	428.75	406.30	414.95	409.00	416.23	1510	6.29	80	-	-
ASAL	EQ	11-Nov-2024	693.10	693.10	701.00	666.85	668.00	671.10	680.91	27799	189.29	2211	14859	53.45
ASALCBR	EQ	11-Nov-2024	939.70	938.10	948.95	897.10	912.90	919.75	919.77	47862	440.22	3383	23630	49.37
ASHALOG	ST	11-Nov-2024	96.50	96.00	96.00	93.50	93.75	93.75	94.20	20000	18.84	20	20000	100.00
ASHAPURMIN	EQ	11-Nov-2024	249.81	251.60	251.60	239.71	241.10	241.28	244.25	208498	509.25	3602	128753	61.75
ASHIANA	EQ	11-Nov-2024	308.75	309.95	319.00	303.00	310.90	311.75	307.77	57488	176.93	2158	27608	48.02
ASHIMASYN	BE	11-Nov-2024	36.35	35.50	35.70	34.53	34.53	34.56	34.91	138614	48.39	640	-	-
ASHOKA	EQ	11-Nov-2024	235.77	235.75	236.52	231.10	231.94	232.10	233.20	744373	1735.87	19429	259976	34.93
ASHOKAMET	BE	11-Nov-2024	25.16	25.00	25.00	24.65	24.65	24.65	24.71	29930	7.39	133	-	-
ASHOKLEY	EQ	11-Nov-2024	221.89	224.00	230.45	222.94	223.51	224.34	227.15	18121872	41163.30	162531	3548202	19.58
ASIANENE	EQ	11-Nov-2024	344.05	336.30	369.80	336.25	358.50	357.25	354.72	261766	928.54	5783	151227	57.77
ASIANHOTNR	EQ	11-Nov-2024	193.16	193.15	202.81	186.55	189.98	196.84	198.80	10062	20.00	383	5190	51.58
ASIANPAINT	EQ	11-Nov-2024	2769.45	2565.05	2598.75	2506.00	2547.80	2543.10	2541.71	8855022	225068.56	531328	3630421	41.00
ASIANTILES	EQ	11-Nov-2024	74.19	73.10	74.35	72.10	73.02	72.49	73.02	561156	409.74	3446	222191	39.60
ASKAUTOLTD	EQ	11-Nov-2024	441.05	432.00	442.85	431.05	435.80	435.05	436.20	161424	704.13	6638	87366	54.12
ASMS	EQ	11-Nov-2024	19.88	20.54	20.94	19.65	19.86	19.91	20.02	240727	48.20	1279	146718	60.95
ASPINWALL	EQ	11-Nov-2024	274.00	274.00	286.40	267.15	284.00	282.65	279.15	15995	44.65	814	8529	53.32
ASTEC	EQ	11-Nov-2024	1067.30	1077.45	1077.45	1058.00	1070.00	1072.40	1069.12	11590	123.91	837	7002	60.41
ASTERDM	EQ	11-Nov-2024	438.20	440.00	443.40	435.00	437.90	438.50	438.63	596640	2617.04	26796	332944	55.80
ASTRAL	EQ	11-Nov-2024	1788.80	1788.00	1788.80	1710.00	1714.80	1713.55	1735.03	806463	13992.37	41273	534905	66.33
ASTRAMICRO	EQ	11-Nov-2024	770.55	770.50	799.85	760.55	786.00	784.95	786.71	195026	1534.29	16026	72076	36.96
ASTRAZEN	EQ	11-Nov-2024	7306.80	7350.00	7350.05	7215.55	7255.00	7256.45	7259.92	16503	1198.11	5150	2553	15.47
ASTRON	EQ	11-Nov-2024	22.30	22.00	23.90	20.55	23.00	22.11	22.42	661106	148.25	1799	524633	79.36
ATALREAL	BE	11-Nov-2024	13.43	13.85	13.85	12.91	13.30	13.51	13.13	918589	120.61	737	-	-
ATAM	EQ	11-Nov-2024	142.60	150.00	157.80	144.75	149.99	150.96	150.58	243512	366.67	7606	93470	38.38
ATFL	EQ	11-Nov-2024	1030.05	1033.60	1152.00	1015.00	1080.00	1084.05	1109.89	590594	6554.95	36127	133905	22.67
ATGL	EQ	11-Nov-2024	712.60	708.75	712.35	700.00	703.00	701.80	705.48	256490	1809.49	15383	104587	40.78
ATL	EQ	11-Nov-2024	41.30	41.30	41.49	40.00	40.31	40.14	40.59	209676	85.10	1837	107070	51.06
ATLANTAA	BE	11-Nov-2024	55.00	56.10	56.10	55.00	55.00	55.00	55.68	17813	9.92	63	-	-
ATMASTCO	ST	11-Nov-2024	200.55	196.55	196.55	196.55	196.55	196.55	196.55	8400	16.51	12	8400	100.00
ATUL	EQ	11-Nov-2024	7885.50	7920.00	7920.00	7460.00	7525.00	7494.85	7619.51	86714	6607.18	14755	37392	43.12
ATULAUTO	EQ	11-Nov-2024	597.55	595.00	595.00	567.70	567.70	567.70	571.39	106378	607.83	3561	60667	57.03
AUBANK	EQ	11-Nov-2024	580.65	581.00	581.90	569.25	575.55	576.05	575.02	2610819	15012.79	77548	1378497	52.80
AURDIS	SM	11-Nov-2024	299.00	290.00	290.05	290.00	290.00	290.00	290.02	1875	5.44	3	1250	66.67
AURIONPRO	EQ	11-Nov-2024	1634.00	1615.00	1643.20	1568.40	1580.00	1578.00	1597.11	45378	724.74	5440	29082	64.09
AUROIMPEX	SM	11-Nov-2024	82.50	84.80	84.80	80.60	82.00	81.65	81.87	20800	17.03	13	6400	30.77
AUROPHARMA	EQ	11-Nov-2024	1327.55	1331.00	1360.70	1257.45	1286.00	1289.05	1294.44	3249749	42065.94	121809	1177119	36.22
AURUM	BE	11-Nov-2024	235.00	234.80	235.00	230.35	234.00	234.00	233.88	41861	97.91	149	-	-
AURUMPP1	X1	11-Nov-2024	187.60	187.60	191.30	187.60	187.60	187.70	187.66	10259	19.25	37	10259	100.00
AUSL	SM	11-Nov-2024	52.55	55.50	55.50	51.10	52.00	52.00	52.49	8000	4.20	4	6000	75.00
AUSOMENT	EQ	11-Nov-2024	104.45	101.30	103.02	99.22	99.35	99.94	100.41	19093	19.17	706	10798	56.55
AUTOAXLES	EQ	11-Nov-2024	1790.00	1791.95	1797.05	1761.15	1771.00	1770.35	1775.00	8207	145.67	1710	4963	60.47
AUTOBEES	EQ	11-Nov-2024	243.37	243.37	245.65	241.32	244.00	242.61	243.92	151607	369.80	3591	57018	37.61
AUTOIETF	EQ	11-Nov-2024	24.33	24.38	24.57	24.16	24.29	24.29	24.40	656111	160.08	2963	186528	28.43
AUTOIND	EQ	11-Nov-2024	116.77	117.05	117.05	114.00	114.15	114.31	115.22	26196	30.18	962	16250	62.03
AVADHSUGAR	EQ	11-Nov-2024	622.05	622.05	622.05	606.70	610.00	609.05	610.57	58424	356.72	3048	25379	43.44
AVALON	EQ	11-Nov-2024	793.30	789.95	807.00	759.10	775.00	775.85	782.11	1444831	11300.11	49478	321843	22.28
AVANTEL	EQ	11-Nov-2024	169.05	169.00	169.00	162.37	163.50	162.90	164.87	944757	1557.61	18170	564213	59.72
AVANTIFEED	EQ	11-Nov-2024	578.35	575.40	599.30	565.50	592.55	595.10	585.75	327931	1920.87	24648	140506	42.85
AVG	EQ	11-Nov-2024	453.60	459.00	472.00	453.05	456.80	458.10	463.12	33886	156.93	1503	17616	51.99
AVIANSH	SM	11-Nov-2024	81.50	81.00	82.80	81.00	82.65	82.65	82.08	20000	16.42	10	14000	70.00
AVL	EQ	11-Nov-2024	424.50	416.15	443.70	412.65	427.00	416.30	423.21	46768	197.93	4818	23937	51.18
AVONMORE	EQ	11-Nov-2024	16.41	17.04	17.10	15.54	16.10	16.04	16.43	356922	58.64	2331	262851	73.64
AVPINFRA	ST	11-Nov-2024	170.75	174.15	174.15	174.15	174.15	174.15	174.15	24800	43.19	17	24800	100.00
AVROIND	BE	11-Nov-2024	154.50	154.60	158.00	149.00	149.00	150.81	152.09	13939	21.20	78	-	-
AVTNPL	EQ	11-Nov-2024	82.25	82.43	83.00	81.80	82.99	82.75	82.40	43577	35.91	1326	21319	48.92
AWFIS	EQ	11-Nov-2024	792.85	791.25	804.70	768.50	776.00	777.45	788.00	177624	1399.69	11703	72355	40.73
AWHCL	EQ	11-Nov-2024	792.45	717.00	733.65	713.20	713.20	713.20	715.51	507909	3634.11	9256	197308	38.85
AWL	EQ	11-Nov-2024	333.65	332.00	334.95	327.00	328.40	327.85	329.77	873339	2880.04	17440	377515	43.23
AXISBANK	EQ	11-Nov-2024	1160.95	1152.00	1176.80	1142.95	1169.00	1171.00	1164.66	6620678	77108.09	170071	3205784	48.42
AXISBNKETF	EQ	11-Nov-2024	527.52	514.33	533.86	514.33	529.11	529.12	527.58	340	1.79	46	281	82.65
AXISBPSETF	EQ	11-Nov-2024	12.16	12.50	12.50	12.13	12.16	12.14	12.17	19403	2.36	543	12103	62.38
AXISCADES	EQ	11-Nov-2024	519.45	511.70	511.95	490.90	494.00	493.25	498.21	85622	426.58	4497	42302	49.41
AXISCETF	EQ	11-Nov-2024	116.96	116.14	117.25	115.85	115.91	116.18	116.75	2355	2.75	120	2134	90.62
AXISGOLD	EQ	11-Nov-2024	65.37	65.39	65.39	64.65	64.80	64.73	64.88	147273	95.55	1850	86078	58.45
AXISHCETF	EQ	11-Nov-2024	146.68	148.27	148.28	144.51	145.50	144.99	145.81	3630	5.29	172	1904	52.45
AXISILVER	EQ	11-Nov-2024	92.28	90.43	92.49	90.31	91.85	91.68	91.54	41676	38.15	608	27879	66.89
AXISNIFTY	EQ	11-Nov-2024	262.69	264.99	265.00	260.55	261.00	262.43	262.50	6826	17.92	192	4573	66.99
AXISTECETF	EQ	11-Nov-2024	447.96	447.72	455.28	447.72	452.20	452.73	453.10	5062	22.94	119	4806	94.94
AXITA	EQ	11-Nov-2024	14.11	14.14	14.32	14.11	14.12	14.13	14.16	2545592	360.55	10774	1413158	55.51
AXSENSEX	EQ	11-Nov-2024	81.01	83.45	83.45	80.58	81.10	81.19	81.13	10822	8.78	55	9296	85.90
AYMSYNTEX	BE	11-Nov-2024	247.85	252.81	259.70	242.00	252.10	255.02	253.28	64170	162.53	385	-	-
AZAD	EQ	11-Nov-2024	1641.50	1640.00	1699.00	1603.20	1685.55	1677.30	1664.16	249678	4155.04	23902	87508	35.05
BABAFP	SM	11-Nov-2024	54.80	56.20	56.70	56.20	56.70	56.70	56.33	8000	4.51	5	6400	80.00
BAFNAPH	BE	11-Nov-2024	82.27	83.40	83.40	80.00	82.00	81.99	81.24	1809	1.47	29	-	-
BAGFILMS	EQ	11-Nov-2024	10.73	10.70	10.79	10.11	10.36	10.30	10.54	340922	35.94	1205	158602	46.52
BAHETI	ST	11-Nov-2024	459.45	459.45	459.45	445.20	450.00	450.00	449.74	4125	18.55	10	4125	100.00
BAIDFIN	BE	11-Nov-2024	14.63	14.80	14.84	14.51	14.77	14.71	14.66	52328	7.67	171	-	-
BAJAJ-AUTO	EQ	11-Nov-2024	9910.40	9850.05	10032.90	9800.00	9910.00	9919.35	9944.51	359768	35777.18	59190	169980	47.25
BAJAJCON	EQ	11-Nov-2024	226.34	223.00	225.30	220.00	221.65	223.11	222.34	382739	850.98	16196	80126	20.93
BAJAJELEC	EQ	11-Nov-2024	878.50	878.25	878.25	854.60	857.05	858.90	860.28	37385	321.62	5375	9327	24.95
BAJAJFINSV	EQ	11-Nov-2024	1739.75	1727.55	1751.95	1713.05	1720.00	1717.45	1727.58	696798	12037.75	50462	248201	35.62
BAJAJHCARE	EQ	11-Nov-2024	395.10	400.00	400.00	384.40	390.90	388.85	389.48	41241	160.62	1866	22391	54.29
BAJAJHFL	EQ	11-Nov-2024	135.46	134.00	134.73	132.67	132.98	132.92	133.62	5990699	8004.80	69568	3044690	50.82
BAJAJHIND	EQ	11-Nov-2024	34.67	34.45	34.45	32.91	33.02	33.06	33.53	9668621	3241.53	26744	3799816	39.30
BAJAJHLDNG	EQ	11-Nov-2024	10488.30	10550.00	10897.80	10390.10	10822.55	10851.45	10717.18	57715	6185.42	17307	23008	39.86
BAJEL	EQ	11-Nov-2024	246.65	247.00	247.70	238.00	239.60	239.20	241.41	247873	598.38	4919	120913	48.78
BAJFINANCE	EQ	11-Nov-2024	6895.95	6860.00	6904.20	6752.15	6765.00	6778.80	6832.81	762316	52087.57	57687	463859	60.85
BALAJEE	EQ	11-Nov-2024	72.00	72.00	72.49	71.05	71.50	71.47	71.59	128328	91.87	1601	79181	61.70
BALAJITELE	BE	11-Nov-2024	60.82	61.94	62.49	59.00	60.76	61.36	60.61	129973	78.77	537	-	-
BALAMINES	EQ	11-Nov-2024	2074.10	2079.90	2089.95	2050.05	2058.00	2054.65	2068.34	26056	538.93	6301	11878	45.59
BALAXI	EQ	11-Nov-2024	86.04	87.99	87.99	80.70	80.70	81.10	82.30	102432	84.30	2940	66146	64.58
BALCO	ST	11-Nov-2024	53.85	51.15	51.30	51.15	51.15	51.15	51.16	15600	7.98	13	15600	100.00
BALKRISHNA	EQ	11-Nov-2024	24.26	23.55	24.45	23.55	23.80	23.80	23.91	42662	10.20	331	24503	57.44
BALKRISIND	EQ	11-Nov-2024	2829.05	2826.20	2877.95	2770.35	2778.00	2782.55	2823.98	137581	3885.26	19651	30365	22.07
BALMLAWRIE	EQ	11-Nov-2024	228.82	228.82	228.92	224.25	225.20	224.79	225.44	173399	390.91	6449	85974	49.58
BALPHARMA	BE	11-Nov-2024	124.05	124.05	125.00	119.00	122.00	120.50	123.10	11315	13.93	130	-	-
BALRAMCHIN	EQ	11-Nov-2024	593.25	587.10	593.25	561.10	585.80	573.90	577.06	1820748	10506.88	52767	411624	22.61
BALUFORGE	EQ	11-Nov-2024	793.50	789.05	789.05	765.00	772.50	769.10	777.04	283441	2202.46	13072	111282	39.26
BANARBEADS	EQ	11-Nov-2024	143.57	143.57	146.78	139.00	140.20	139.93	141.96	37393	53.08	1214	17426	46.60
BANARISUG	EQ	11-Nov-2024	3501.45	3504.45	3526.30	3488.00	3500.00	3500.40	3502.37	2051	71.83	576	1375	67.04
BANCOINDIA	EQ	11-Nov-2024	746.55	748.00	751.20	736.00	738.95	739.30	741.93	69314	514.26	6825	27341	39.45
BANDHANBNK	EQ	11-Nov-2024	177.68	177.25	177.45	174.21	175.18	175.14	175.73	6569352	11544.00	43367	2474380	37.67
BANG	EQ	11-Nov-2024	53.34	54.00	54.59	52.60	52.65	53.80	53.47	5811	3.11	272	3789	65.20
BANKA	EQ	11-Nov-2024	123.14	122.00	123.99	118.00	120.05	120.19	119.98	9552	11.46	487	4212	44.10
BANKBARODA	EQ	11-Nov-2024	256.60	256.00	259.55	252.80	258.00	258.35	257.37	9319722	23986.05	70480	3200022	34.34
BANKBEES	EQ	11-Nov-2024	529.45	529.45	535.24	527.06	532.00	532.00	532.08	568340	3024.00	10215	306197	53.88
BANKBETF	EQ	11-Nov-2024	51.96	52.65	52.65	51.60	52.28	52.27	52.34	18582	9.73	175	17010	91.54
BANKETF	EQ	11-Nov-2024	520.22	525.47	526.57	518.59	523.16	523.63	524.08	2892	15.16	229	2409	83.30
BANKETFADD	EQ	11-Nov-2024	52.38	52.95	53.57	52.00	53.57	52.54	52.62	6132	3.23	69	4735	77.22
BANKIETF	EQ	11-Nov-2024	52.44	52.76	53.04	52.20	52.84	52.76	52.72	110662	58.34	1027	42610	38.50
BANKINDIA	EQ	11-Nov-2024	111.64	111.03	115.00	111.03	112.00	112.20	113.28	9862906	11172.98	48914	3922119	39.77
BANKNIFTY1	EQ	11-Nov-2024	530.28	535.97	536.98	527.71	531.91	532.75	533.01	24062	128.25	547	20527	85.31
BANKPSU	EQ	11-Nov-2024	68.41	68.44	69.25	67.95	68.71	68.76	68.08	26472	18.02	64	26196	98.96
BANSALWIRE	EQ	11-Nov-2024	412.85	412.35	419.80	401.55	408.75	408.75	412.43	79890	329.49	3898	34321	42.96
BANSWRAS	EQ	11-Nov-2024	139.43	142.00	142.00	137.30	137.30	138.97	139.80	11000	15.38	826	5045	45.86
BARBEQUE	EQ	11-Nov-2024	558.05	558.05	558.15	538.30	545.00	541.50	545.43	25803	140.74	2106	11604	44.97
BASF	EQ	11-Nov-2024	8162.25	8080.05	8159.95	7780.00	7889.00	7865.90	7880.03	27041	2130.84	9484	9097	33.64
BASILIC	SM	11-Nov-2024	411.20	412.00	418.00	390.65	390.65	390.65	398.54	95700	381.40	221	72900	76.18
BASML	BE	11-Nov-2024	58.65	57.47	57.47	57.47	57.47	57.47	57.47	4729	2.72	34	-	-
BATAINDIA	EQ	11-Nov-2024	1336.30	1336.30	1340.55	1318.85	1331.50	1330.90	1331.46	186781	2486.92	17483	74160	39.70
BAWEJA	SM	11-Nov-2024	78.70	77.20	77.20	77.00	77.00	77.00	77.10	1600	1.23	2	1600	100.00
BAYERCROP	EQ	11-Nov-2024	6596.40	6631.10	6631.10	6365.35	6389.00	6387.40	6460.06	18554	1198.60	5571	8282	44.64
BBETF0432	EQ	11-Nov-2024	1203.50	1207.13	1207.14	1202.57	1203.01	1203.14	1204.27	584	7.03	38	538	92.12
BBL	EQ	11-Nov-2024	4011.15	4000.00	4000.00	3761.00	3838.00	3813.35	3875.89	88821	3442.61	17448	45660	51.41
BBNPNBETF	EQ	11-Nov-2024	51.56	51.45	52.20	51.17	51.66	51.66	51.62	937	0.48	32	755	80.58
BBNPPGOLD	EQ	11-Nov-2024	76.35	76.40	77.10	75.20	75.75	75.75	75.57	211	0.16	25	195	92.42
BBOX	EQ	11-Nov-2024	539.55	544.20	566.50	533.00	566.50	566.50	559.76	919927	5149.42	14993	538783	58.57
BBTC	EQ	11-Nov-2024	2717.55	2709.70	2847.70	2673.60	2737.15	2733.10	2775.33	129887	3604.79	23687	41375	31.85
BBTCL	EQ	11-Nov-2024	209.72	210.80	215.77	206.60	210.45	209.30	208.77	2405	5.02	520	878	36.51
BCG	BZ	11-Nov-2024	8.49	8.91	8.91	8.06	8.14	8.10	8.25	6837040	563.99	9256	-	-
BCLIND	EQ	11-Nov-2024	57.05	56.80	56.95	55.40	55.88	55.59	56.05	874547	490.21	6486	369618	42.26
BCONCEPTS	EQ	11-Nov-2024	526.65	498.00	500.00	431.30	493.10	490.80	472.83	77615	366.98	6610	36956	47.61
BDL	EQ	11-Nov-2024	1050.30	1044.10	1062.90	1027.35	1043.65	1041.95	1044.60	316962	3310.99	30778	142223	44.87
BEACON	SM	11-Nov-2024	108.70	110.00	115.00	109.95	113.30	113.30	113.39	70000	79.38	61	60000	85.71
BEARDSELL	EQ	11-Nov-2024	43.32	42.52	44.09	42.50	42.93	42.66	42.87	49889	21.39	1037	29489	59.11
BECTORFOOD	EQ	11-Nov-2024	1810.60	1800.00	1800.00	1690.00	1708.00	1702.15	1733.59	132451	2296.16	24305	72141	54.47
BEDMUTHA	EQ	11-Nov-2024	229.43	221.20	230.45	216.70	224.00	222.05	223.78	22355	50.03	690	10550	47.19
BEL	EQ	11-Nov-2024	297.75	297.50	303.80	294.40	299.45	299.75	299.92	20155408	60450.01	277310	8049319	39.94
BEML	EQ	11-Nov-2024	4191.65	4185.00	4249.00	4060.10	4092.00	4094.50	4151.73	504419	20942.09	71586	71106	14.10
BEPL	EQ	11-Nov-2024	130.72	131.50	131.50	124.15	126.50	126.64	128.26	784373	1006.03	12815	347777	44.34
BERGEPAINT	EQ	11-Nov-2024	504.25	490.00	496.30	485.95	494.00	490.80	490.82	1574113	7726.11	56110	520501	33.07
BESTAGRO	EQ	11-Nov-2024	613.70	615.00	632.00	602.00	624.95	626.45	622.74	240181	1495.70	6294	119854	49.90
BETA	SM	11-Nov-2024	2194.00	2208.00	2326.00	2122.00	2176.00	2178.40	2241.72	21900	490.94	178	12500	57.08
BEWLTD	SM	11-Nov-2024	330.60	330.60	330.60	295.05	301.95	299.25	304.39	80500	245.04	149	55500	68.94
BFINVEST	EQ	11-Nov-2024	753.05	752.00	829.00	732.90	761.80	759.40	792.33	944473	7483.34	40720	183627	19.44
BFSI	EQ	11-Nov-2024	24.21	24.35	24.72	24.00	24.54	24.57	24.56	168414	41.36	831	77868	46.24
BFUTILITIE	BZ	11-Nov-2024	956.55	956.55	969.90	919.00	940.00	940.15	947.29	67557	639.96	1132	-	-
BGLOBAL	BZ	11-Nov-2024	3.22	3.38	3.38	3.38	3.38	3.38	3.38	45091	1.52	137	-	-
BGRENERGY	EQ	11-Nov-2024	41.03	41.03	42.00	40.00	40.19	40.10	41.01	77593	31.82	1123	49692	64.04
BHAGCHEM	EQ	11-Nov-2024	341.45	339.00	343.00	332.00	333.10	335.20	339.03	32743	111.01	835	21602	65.97
BHAGERIA	BE	11-Nov-2024	221.55	224.00	231.00	221.00	224.00	224.06	225.44	39772	89.66	430	-	-
BHAGYANGR	EQ	11-Nov-2024	103.83	104.98	104.98	100.45	102.00	101.44	102.07	49624	50.65	1796	23568	47.49
BHANDARI	EQ	11-Nov-2024	6.65	6.70	6.92	6.55	6.74	6.72	6.69	619195	41.45	1201	364897	58.93
BHARATFORG	EQ	11-Nov-2024	1420.05	1414.10	1420.05	1380.20	1395.50	1397.50	1400.09	692395	9694.15	45402	260149	37.57
BHARATGEAR	EQ	11-Nov-2024	100.00	99.80	100.79	99.31	99.43	99.41	99.79	6452	6.44	391	4240	65.72
BHARATRAS	EQ	11-Nov-2024	11795.95	11798.00	11798.00	10700.00	11260.00	11063.60	11271.20	4005	451.41	1364	2127	53.11
BHARATWIRE	EQ	11-Nov-2024	232.15	232.15	232.78	226.35	226.70	227.58	229.44	75300	172.77	2112	38299	50.86
BHARTIARTL	EQ	11-Nov-2024	1569.90	1561.00	1581.60	1551.80	1556.90	1560.55	1566.93	3664301	57417.11	148436	2659586	72.58
BHARTIHEXA	EQ	11-Nov-2024	1379.35	1386.35	1403.00	1357.70	1380.00	1374.80	1372.09	846790	11618.70	56409	633941	74.86
BHEL	EQ	11-Nov-2024	239.04	237.40	242.45	234.81	238.21	239.22	239.27	7671938	18356.73	58068	1555836	20.28
BHINVIT	IV	11-Nov-2024	113.68	113.50	113.97	111.50	113.90	113.76	112.83	85021	95.93	1395	76562	90.05
BIGBLOC	EQ	11-Nov-2024	123.45	124.99	126.00	121.12	122.00	121.69	123.10	134917	166.08	3573	52956	39.25
BIKAJI	EQ	11-Nov-2024	862.75	860.00	868.00	850.00	856.55	859.80	858.62	101259	869.43	7256	41358	40.84
BIKEWO	SM	11-Nov-2024	31.25	31.30	31.50	31.30	31.40	31.40	31.38	16000	5.02	8	12000	75.00
BIL	BE	11-Nov-2024	738.15	750.00	750.00	711.45	739.40	734.55	738.62	875	6.46	44	-	-
BINANIIND	BE	11-Nov-2024	16.75	17.40	17.40	16.32	17.00	17.01	16.93	5503	0.93	57	-	-
BIOCON	EQ	11-Nov-2024	321.30	329.00	350.80	326.00	348.20	348.70	341.98	22071949	75482.60	178493	5999086	27.18
BIOFILCHEM	EQ	11-Nov-2024	64.76	65.20	65.70	63.82	64.46	64.50	64.69	22386	14.48	547	14188	63.38
BIRDYS	SM	11-Nov-2024	90.10	90.00	90.00	90.00	90.00	90.00	90.00	1200	1.08	1	1200	100.00
BIRET	RR	11-Nov-2024	283.21	282.99	290.00	276.25	287.90	287.14	286.58	266877	764.82	6813	214692	80.45
BIRLACABLE	EQ	11-Nov-2024	220.75	225.50	225.50	216.91	219.65	217.61	218.89	25282	55.34	1389	11828	46.78
BIRLACORPN	EQ	11-Nov-2024	1140.25	1140.00	1145.95	1125.05	1139.95	1139.55	1138.86	49747	566.55	8256	27269	54.82
BIRLAMONEY	BE	11-Nov-2024	165.24	165.24	165.24	164.01	165.00	165.00	164.98	42191	69.60	183	-	-
BKMINDST	BZ	11-Nov-2024	1.60	1.65	1.68	1.65	1.68	1.68	1.67	66794	1.12	134	-	-
BLAL	EQ	11-Nov-2024	238.14	238.14	239.90	233.00	234.92	234.88	236.27	65260	154.19	2006	27318	41.86
BLBLIMITED	EQ	11-Nov-2024	20.62	21.45	21.45	20.27	20.78	20.78	20.68	95790	19.81	1266	26489	27.65
BLISSGVS	EQ	11-Nov-2024	124.26	123.55	123.90	120.55	121.20	121.13	122.10	213708	260.94	2888	95865	44.86
BLKASHYAP	EQ	11-Nov-2024	77.63	78.00	78.83	71.71	74.47	74.65	75.10	869548	652.99	5678	419896	48.29
BLS	EQ	11-Nov-2024	413.10	410.00	429.55	407.30	422.10	421.40	423.10	4640127	19632.37	93066	1919738	41.37
BLSE	EQ	11-Nov-2024	220.36	221.25	249.00	215.25	217.20	220.37	230.78	1725702	3982.57	39050	298382	17.29
BLUECHIP	BE	11-Nov-2024	9.43	9.61	9.61	9.61	9.61	9.61	9.61	65347	6.28	67	-	-
BLUEDART	EQ	11-Nov-2024	7900.90	7920.65	8037.45	7841.80	7900.00	7927.20	7923.38	8457	670.08	2746	1722	20.36
BLUEJET	EQ	11-Nov-2024	542.75	542.05	563.90	525.30	530.00	531.60	547.74	331564	1816.09	8363	72218	21.78
BLUEPEBBLE	SM	11-Nov-2024	336.80	344.95	344.95	328.00	343.60	342.80	337.06	12400	41.80	28	8000	64.52
BLUESTARCO	EQ	11-Nov-2024	1787.55	1790.00	1814.35	1760.00	1793.25	1795.05	1783.36	567433	10119.40	26479	371739	65.51
BMETRICS	SM	11-Nov-2024	65.45	68.95	68.95	66.05	66.30	66.30	66.75	8800	5.87	10	8000	90.91
BODALCHEM	EQ	11-Nov-2024	77.01	77.01	77.08	75.60	75.60	75.83	76.25	159475	121.59	1926	80613	50.55
BOHRAIND	BZ	11-Nov-2024	17.64	18.00	18.49	16.75	16.75	16.75	16.76	30492	5.11	46	-	-
BOMDYEING	EQ	11-Nov-2024	225.60	224.00	228.45	219.10	220.00	221.06	224.24	1148133	2574.60	20135	354303	30.86
BOROLTD	EQ	11-Nov-2024	469.30	468.10	493.25	466.05	482.95	477.50	481.46	698902	3364.90	19571	167842	24.02
BORORENEW	EQ	11-Nov-2024	467.15	469.00	514.80	454.75	500.60	503.10	496.24	4636230	23006.66	179986	914651	19.73
BOROSCI	EQ	11-Nov-2024	186.34	186.60	186.60	181.00	183.30	181.78	183.30	99092	181.64	2240	50070	50.53
BOSCHLTD	EQ	11-Nov-2024	35119.40	35100.00	35600.00	34926.80	34997.00	34990.85	35195.28	32585	11468.38	13230	17634	54.12
BOSS	SM	11-Nov-2024	54.75	55.45	62.00	54.10	59.60	59.00	57.50	80000	46.00	37	32000	40.00
BPCL	EQ	11-Nov-2024	310.45	308.00	314.00	304.05	312.80	312.55	310.53	5277147	16387.14	97404	1933338	36.64
BPL	EQ	11-Nov-2024	113.12	112.00	114.73	109.00	109.01	109.90	111.71	81707	91.27	1535	50773	62.14
BRACEPORT	SM	11-Nov-2024	117.35	119.50	133.30	119.50	128.00	127.20	126.86	168000	213.12	98	131200	78.10
BRIGADE	EQ	11-Nov-2024	1124.20	1121.55	1128.80	1091.70	1102.50	1104.15	1110.99	261734	2907.83	26966	167546	64.01
BRIGHT	SZ	11-Nov-2024	5.15	4.90	4.90	4.90	4.90	4.90	4.90	48000	2.35	14	48000	100.00
BRITANNIA	EQ	11-Nov-2024	5747.15	5801.65	5902.15	5401.15	5404.95	5434.65	5607.12	804824	45127.49	105235	236296	29.36
BRNL	EQ	11-Nov-2024	46.22	46.93	46.93	45.50	45.52	45.64	45.84	45381	20.80	1253	22555	49.70
BROOKS	BE	11-Nov-2024	139.66	139.70	141.55	139.25	139.25	139.25	139.69	7447	10.40	33	-	-
BSE	EQ	11-Nov-2024	4693.90	4675.00	4747.75	4560.00	4630.00	4623.15	4674.16	1987606	92903.93	170079	446312	22.45
BSE500IETF	EQ	11-Nov-2024	38.17	38.65	38.65	37.86	38.08	38.08	38.11	109960	41.90	1306	53145	48.33
BSHSL	EQ	11-Nov-2024	160.84	164.00	164.00	158.11	160.57	159.50	160.19	7911	12.67	462	5656	71.50
BSL	EQ	11-Nov-2024	236.10	236.10	262.00	233.00	242.60	243.83	251.35	142299	357.67	5513	42512	29.88
BSLGOLDETF	EQ	11-Nov-2024	68.91	68.75	68.75	68.23	68.28	68.28	68.46	34257	23.45	681	24236	70.75
BSLNIFTY	EQ	11-Nov-2024	27.76	28.08	28.08	27.56	27.96	27.77	27.78	205854	57.18	5432	133553	64.88
BSLSENETFG	EQ	11-Nov-2024	78.80	80.47	80.47	77.50	78.31	78.48	78.57	1319	1.04	88	851	64.52
BSOFT	EQ	11-Nov-2024	567.30	565.60	574.75	560.15	572.00	569.65	568.90	876886	4988.61	29903	253433	28.90
BTML	EQ	11-Nov-2024	11.66	11.66	12.36	10.11	10.90	10.89	11.24	1569549	176.42	3608	396504	25.26
BULKCORP	SM	11-Nov-2024	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1200	1.25	1	1200	100.00
BURNPUR	BE	11-Nov-2024	6.63	6.41	6.70	6.32	6.52	6.45	6.43	175209	11.26	481	-	-
BUTTERFLY	EQ	11-Nov-2024	845.00	845.05	845.05	815.00	835.00	830.90	830.16	8009	66.49	782	4537	56.65
BVCL	EQ	11-Nov-2024	53.81	54.66	55.39	53.10	54.46	53.63	54.53	29789	16.24	687	8869	29.77
BYKE	EQ	11-Nov-2024	77.54	78.35	78.35	75.20	76.00	75.93	76.51	115085	88.05	1338	54308	47.19
CADSYS	ST	11-Nov-2024	131.95	134.55	134.55	134.55	134.55	134.55	134.55	2000	2.69	2	2000	100.00
CALSOFT	BE	11-Nov-2024	19.29	20.16	20.16	18.75	19.50	19.24	19.59	20123	3.94	149	-	-
CAMLINFINE	EQ	11-Nov-2024	112.07	112.84	117.82	109.01	116.05	116.53	115.48	1825788	2108.43	14129	836630	45.82
CAMPUS	EQ	11-Nov-2024	304.00	306.00	323.00	299.10	306.90	307.40	311.86	2248166	7011.18	67242	323920	14.41
CAMS	EQ	11-Nov-2024	4673.85	4676.00	4769.90	4620.00	4715.00	4720.10	4722.87	214031	10108.40	33987	83793	39.15
CANARYS	SM	11-Nov-2024	40.45	41.30	41.30	39.85	40.00	40.40	40.47	56000	22.66	14	32000	57.14
CANBK	EQ	11-Nov-2024	103.69	103.00	105.14	101.70	103.80	103.89	103.67	16982584	17605.50	81445	5221077	30.74
CANFINHOME	EQ	11-Nov-2024	849.60	845.00	848.10	830.00	840.50	838.65	838.89	193207	1620.80	13046	46721	24.18
CANTABIL	EQ	11-Nov-2024	221.85	222.00	222.00	216.00	216.00	216.49	218.40	77257	168.73	2074	28601	37.02
CAPACITE	EQ	11-Nov-2024	364.90	363.20	366.45	355.90	362.50	360.80	361.55	639681	2312.79	20740	199175	31.14
CAPITALSFB	EQ	11-Nov-2024	297.20	300.85	300.85	290.10	293.05	292.65	293.36	29479	86.48	1786	18447	62.58
CAPLIPOINT	EQ	11-Nov-2024	2011.80	2000.00	2070.95	1990.00	2004.20	2012.20	2024.79	102328	2071.92	15566	26922	26.31
CAPTRUST	BE	11-Nov-2024	117.50	117.50	120.00	112.55	115.10	115.18	114.86	2552	2.93	84	-	-
CARBORUNIV	EQ	11-Nov-2024	1425.90	1404.50	1442.45	1401.40	1411.30	1428.75	1414.41	77527	1096.55	10706	44458	57.35
CAREERP	BE	11-Nov-2024	508.10	500.10	525.00	497.00	513.15	519.65	517.84	15374	79.61	201	-	-
CARERATING	EQ	11-Nov-2024	1486.60	1503.85	1503.85	1450.10	1460.65	1463.35	1477.97	53071	784.37	3850	26256	49.47
CARTRADE	EQ	11-Nov-2024	1238.40	1238.40	1284.25	1186.90	1214.95	1217.45	1247.72	366965	4578.68	43611	158598	43.22
CARYSIL	EQ	11-Nov-2024	812.90	812.90	815.00	790.30	799.00	795.70	797.88	36665	292.54	6541	16242	44.30
CASTROLIND	EQ	11-Nov-2024	206.81	206.02	208.66	203.30	205.00	204.63	205.54	1638494	3367.69	32179	535434	32.68
CBAZAAR	SM	11-Nov-2024	15.85	15.85	15.85	15.65	15.65	15.65	15.79	32000	5.05	4	32000	100.00
CCCL	BE	11-Nov-2024	15.23	14.46	15.99	14.46	15.99	15.99	15.13	2014019	304.70	915	-	-
CCHHL	EQ	11-Nov-2024	24.42	25.00	25.44	23.10	23.10	23.24	24.09	92984	22.40	583	57978	62.35
CCL	EQ	11-Nov-2024	691.70	691.90	718.70	685.55	718.00	713.05	702.86	271821	1910.53	13537	61289	22.55
CDSL	EQ	11-Nov-2024	1596.75	1587.90	1589.75	1548.50	1555.95	1554.25	1568.78	3104978	48710.24	136541	1059962	34.14
CEATLTD	EQ	11-Nov-2024	2865.55	2831.00	2869.90	2805.00	2826.90	2847.60	2848.54	80462	2291.99	13322	49238	61.19
CEIGALL	EQ	11-Nov-2024	325.05	325.05	327.25	317.10	323.00	322.45	321.00	329333	1057.17	12790	200475	60.87
CELEBRITY	EQ	11-Nov-2024	15.06	15.36	15.90	14.99	15.31	15.19	15.46	67144	10.38	381	38283	57.02
CELLECOR	ST	11-Nov-2024	57.95	59.45	60.70	55.05	57.95	58.00	57.83	594000	343.50	180	507000	85.35
CELLO	EQ	11-Nov-2024	861.20	860.00	861.20	847.30	850.00	850.75	851.72	25475	216.98	4155	11709	45.96
CELLPOINT	SM	11-Nov-2024	30.05	29.80	30.50	29.75	30.50	30.50	30.25	13200	3.99	11	9600	72.73
CENTENKA	EQ	11-Nov-2024	674.55	679.35	690.75	657.55	667.90	668.95	671.70	105286	707.20	4536	42864	40.71
CENTEXT	BE	11-Nov-2024	23.56	23.69	23.69	22.56	23.48	23.03	23.30	46898	10.93	328	-	-
CENTRALBK	EQ	11-Nov-2024	55.81	55.87	56.45	54.95	55.54	55.69	55.74	3429280	1911.46	19722	647797	18.89
CENTRUM	EQ	11-Nov-2024	33.96	33.96	33.96	32.61	32.61	32.97	33.20	320579	106.42	1500	176107	54.93
CENTUM	EQ	11-Nov-2024	1789.05	1787.70	1792.45	1711.00	1742.00	1725.30	1752.29	10157	177.98	2453	5801	57.11
CENTURYPLY	EQ	11-Nov-2024	835.20	837.60	839.35	806.00	815.00	815.45	818.95	53704	439.81	6330	18714	34.85
CERA	EQ	11-Nov-2024	7051.60	7055.10	7086.45	6900.00	6903.90	6924.90	6960.04	11176	777.85	4818	5477	49.01
CEREBRAINT	BE	11-Nov-2024	10.17	9.96	10.01	9.96	10.00	10.00	10.00	16996	1.70	62	-	-
CESC	EQ	11-Nov-2024	182.75	181.99	185.70	179.65	184.20	184.02	183.03	2416660	4423.24	32082	855471	35.40
CGCL	EQ	11-Nov-2024	206.60	205.45	206.46	200.81	203.50	202.78	203.38	174037	353.96	5499	66937	38.46
CGPOWER	EQ	11-Nov-2024	716.25	711.00	729.70	703.60	724.20	727.50	720.81	1731899	12483.64	64224	675703	39.02
CGRAPHICS	SM	11-Nov-2024	188.65	194.00	194.00	180.00	180.00	181.65	185.01	116000	214.61	105	92000	79.31
CHALET	EQ	11-Nov-2024	892.05	892.05	947.00	871.55	879.00	885.85	914.60	877793	8028.32	61432	188675	21.49
CHAMBLFERT	EQ	11-Nov-2024	482.65	482.65	486.35	473.15	480.45	479.80	481.22	1393645	6706.55	28828	320079	22.97
CHAVDA	SM	11-Nov-2024	169.05	166.00	169.80	164.25	164.30	165.30	166.30	32000	53.21	32	22000	68.75
CHEMBOND	EQ	11-Nov-2024	579.00	587.65	589.20	560.00	561.25	565.95	572.67	5868	33.60	731	2931	49.95
CHEMCON	EQ	11-Nov-2024	247.35	247.35	247.35	242.00	242.10	242.38	243.78	18058	44.02	1119	12562	69.56
CHEMFAB	EQ	11-Nov-2024	1014.65	1007.00	1019.75	981.05	1000.00	1000.10	998.17	9731	97.13	1057	5873	60.35
CHEMPLASTS	EQ	11-Nov-2024	489.95	488.20	494.80	477.05	490.00	489.40	485.50	131923	640.49	11689	49676	37.66
CHENNPETRO	EQ	11-Nov-2024	624.75	620.35	637.05	606.40	628.00	631.15	619.70	1610753	9981.79	67179	421560	26.17
CHETANA	SM	11-Nov-2024	87.15	92.00	94.70	89.95	93.85	93.05	92.23	126400	116.58	70	96000	75.95
CHEVIOT	EQ	11-Nov-2024	1285.10	1265.80	1285.05	1244.30	1253.00	1254.40	1259.99	4802	60.50	710	2891	60.20
CHOICEIN	EQ	11-Nov-2024	523.95	522.00	525.75	514.20	521.00	522.10	520.95	414869	2161.26	11007	106459	25.66
CHOLAFIN	EQ	11-Nov-2024	1260.70	1263.00	1273.00	1244.85	1265.00	1262.55	1262.92	527465	6661.46	48861	274088	51.96
CHOLAHLDNG	EQ	11-Nov-2024	1678.05	1631.55	1669.95	1595.20	1611.00	1624.40	1631.19	178374	2909.61	17047	112435	63.03
CIEINDIA	EQ	11-Nov-2024	481.40	479.00	480.65	472.30	474.20	474.90	476.06	146061	695.33	12852	99810	68.33
CIGNITITEC	EQ	11-Nov-2024	1412.85	1415.00	1415.00	1403.55	1409.00	1410.80	1413.49	138826	1962.29	4679	75493	54.38
CINELINE	EQ	11-Nov-2024	107.04	105.07	107.04	103.91	104.00	104.18	105.31	9491	9.99	296	6602	69.56
CINEVISTA	EQ	11-Nov-2024	18.26	18.63	18.63	18.14	18.22	18.30	18.39	15913	2.93	199	10169	63.90
CIPLA	EQ	11-Nov-2024	1592.60	1590.10	1599.75	1544.50	1549.75	1552.80	1561.84	1725382	26947.69	106614	732993	42.48
CLEAN	EQ	11-Nov-2024	1479.75	1479.75	1479.75	1389.00	1392.00	1393.50	1417.46	164733	2335.03	18987	76072	46.18
CLEDUCATE	BE	11-Nov-2024	114.70	115.00	115.00	112.55	113.00	113.04	113.72	44476	50.58	240	-	-
CLOUD	ST	11-Nov-2024	17.85	17.50	17.50	17.50	17.50	17.50	17.50	16000	2.80	15	16000	100.00
CLSEL	EQ	11-Nov-2024	348.15	349.00	356.65	336.00	340.40	338.90	345.02	141763	489.11	4537	40394	28.49
CLSL	SM	11-Nov-2024	48.25	48.25	50.50	48.25	48.75	48.75	49.29	12000	5.92	5	8000	66.67
CMICABLES	BZ	11-Nov-2024	4.80	4.80	4.80	4.56	4.56	4.56	4.57	6480	0.30	25	-	-
CMMIPL	ST	11-Nov-2024	2.45	2.40	2.50	2.40	2.50	2.50	2.45	18000	0.44	5	18000	100.00
CMNL	ST	11-Nov-2024	123.00	123.00	123.00	120.55	120.55	120.55	121.78	3000	3.65	2	3000	100.00
CMRSL	SM	11-Nov-2024	138.00	138.50	138.70	135.00	137.80	137.80	137.91	11200	15.45	11	11200	100.00
CMSINFO	EQ	11-Nov-2024	524.65	527.90	527.90	502.20	518.45	517.50	510.96	658638	3365.39	51994	378286	57.43
COALINDIA	EQ	11-Nov-2024	424.05	423.00	425.75	417.35	421.90	421.55	422.00	7201246	30389.27	119140	3532486	49.05
COASTCORP	EQ	11-Nov-2024	272.88	275.00	282.95	270.00	277.70	275.49	278.20	60785	169.10	1637	40588	66.77
COCHINSHIP	BE	11-Nov-2024	1447.95	1408.10	1430.80	1378.50	1399.95	1393.30	1399.23	382705	5354.92	31815	-	-
COFFEEDAY	BE	11-Nov-2024	34.16	32.45	32.45	32.45	32.45	32.45	32.45	33248	10.79	256	-	-
COFORGE	EQ	11-Nov-2024	7953.80	7950.70	8079.95	7862.90	8068.00	8066.90	8025.00	468899	37629.16	59291	205689	43.87
COLPAL	EQ	11-Nov-2024	2870.90	2870.05	2892.50	2839.80	2865.00	2872.65	2865.48	495888	14209.57	59507	278357	56.13
COMMOIETF	EQ	11-Nov-2024	88.57	89.98	89.98	87.42	89.00	87.69	87.83	109620	96.28	2410	95620	87.23
COMPINFO	BZ	11-Nov-2024	2.83	2.80	2.90	2.68	2.68	2.68	2.72	57060	1.55	66	-	-
COMPUSOFT	EQ	11-Nov-2024	31.12	31.00	31.00	28.60	29.36	29.55	29.71	180898	53.74	2066	74679	41.28
COMSYN	EQ	11-Nov-2024	68.04	69.00	69.00	61.90	67.55	66.50	65.28	100731	65.76	1466	37543	37.27
CONCOR	EQ	11-Nov-2024	827.40	827.40	831.55	813.05	830.30	829.90	823.09	743364	6118.57	32270	257517	34.64
CONCORDBIO	EQ	11-Nov-2024	1850.00	1849.95	1927.70	1823.05	1882.00	1882.95	1880.50	249836	4698.17	32911	69153	27.68
CONFIPET	EQ	11-Nov-2024	76.08	76.08	76.65	75.10	75.35	75.33	75.75	393281	297.90	4488	139138	35.38
CONS	EQ	11-Nov-2024	116.28	115.06	118.61	115.00	115.58	115.70	115.76	2848	3.30	179	2505	87.96
CONSOFINVT	EQ	11-Nov-2024	219.57	220.00	225.20	212.25	216.14	218.38	219.36	29565	64.85	862	15726	53.19
CONSUMBEES	EQ	11-Nov-2024	126.43	126.18	126.60	125.17	126.05	125.61	125.84	89391	112.49	2356	70772	79.17
CONSUMIETF	EQ	11-Nov-2024	117.40	117.41	119.00	116.06	116.54	116.55	116.66	44752	52.21	1003	26965	60.25
CONTROLPR	EQ	11-Nov-2024	718.60	719.00	726.30	700.00	705.00	702.95	715.32	35395	253.19	2477	26702	75.44
COOLCAPS	ST	11-Nov-2024	778.35	788.00	788.00	775.00	778.00	778.00	781.47	5250	41.03	21	5250	100.00
CORALFINAC	BE	11-Nov-2024	55.93	55.93	55.93	54.81	54.81	54.81	55.52	9426	5.23	72	-	-
CORDSCABLE	EQ	11-Nov-2024	213.80	212.00	214.95	205.00	206.77	206.83	208.82	72412	151.21	2309	32714	45.18
COROMANDEL	EQ	11-Nov-2024	1752.00	1752.25	1760.35	1706.75	1739.00	1737.25	1738.86	359217	6246.29	38682	186916	52.03
COSMOFIRST	EQ	11-Nov-2024	785.00	785.00	785.00	764.15	774.30	769.15	771.83	33069	255.24	2686	13943	42.16
COUNCODOS	EQ	11-Nov-2024	6.68	6.76	6.77	6.45	6.53	6.47	6.63	46662	3.09	342	33864	72.57
CPS	ST	11-Nov-2024	483.10	489.95	490.00	489.00	490.00	490.00	489.84	4200	20.57	7	4200	100.00
CPSEETF	EQ	11-Nov-2024	91.96	92.69	92.69	91.06	91.99	91.82	92.07	1750244	1611.52	17731	1005706	57.46
CRAFTSMAN	EQ	11-Nov-2024	4997.45	4997.45	5006.80	4910.00	4940.00	4968.35	4956.20	19718	977.26	5704	7084	35.93
CRAYONS	SM	11-Nov-2024	105.75	105.80	108.50	104.00	105.40	105.90	105.54	29000	30.61	26	23000	79.31
CREATIVE	EQ	11-Nov-2024	988.15	975.00	986.80	915.65	945.80	938.75	943.19	115571	1090.05	4975	76897	66.54
CREATIVEYE	BE	11-Nov-2024	7.82	8.00	8.00	7.45	7.73	7.65	7.67	35983	2.76	181	-	-
CREDITACC	EQ	11-Nov-2024	920.50	922.90	941.00	915.05	915.60	917.35	921.39	108712	1001.66	11674	41232	37.93
CREST	EQ	11-Nov-2024	488.25	480.95	512.35	476.70	494.90	494.85	488.35	37707	184.14	1657	15211	40.34
CRISIL	EQ	11-Nov-2024	5491.25	5501.00	5613.05	5441.05	5530.00	5531.75	5556.51	49644	2758.47	16190	20711	41.72
CROMPTON	EQ	11-Nov-2024	398.60	398.00	406.10	389.15	390.20	390.55	395.89	3800353	15045.30	56078	2155371	56.72
CROWN	BE	11-Nov-2024	268.32	263.00	263.00	262.95	262.95	262.95	262.97	1965	5.17	41	-	-
CSBBANK	EQ	11-Nov-2024	313.30	310.00	317.95	308.15	315.20	315.30	314.26	149186	468.83	7633	76684	51.40
CSLFINANCE	EQ	11-Nov-2024	339.20	330.00	336.60	304.35	330.00	328.00	320.41	281885	903.19	5651	175880	62.39
CTE	BE	11-Nov-2024	97.96	94.25	99.99	94.25	95.05	95.07	95.12	2825	2.69	75	-	-
CUB	EQ	11-Nov-2024	178.82	178.00	178.00	173.45	174.00	174.30	175.15	2316053	4056.55	22456	1044593	45.10
CUBEXTUB	EQ	11-Nov-2024	103.58	105.90	105.90	99.11	101.00	101.07	102.19	22384	22.87	587	15111	67.51
CUMMINSIND	EQ	11-Nov-2024	3655.35	3645.00	3645.00	3501.45	3598.80	3601.95	3566.86	837743	29881.15	65315	260329	31.08
CUPID	EQ	11-Nov-2024	84.09	85.69	86.00	82.81	84.30	83.89	84.41	215844	182.20	3127	133186	61.70
CYBERMEDIA	EQ	11-Nov-2024	29.03	29.03	30.89	28.62	28.91	29.40	30.04	263767	79.23	3013	97408	36.93
CYBERTECH	BE	11-Nov-2024	217.62	220.00	220.00	210.10	212.00	212.55	213.83	29993	64.14	478	-	-
CYIENT	EQ	11-Nov-2024	1887.90	1900.00	1905.00	1854.00	1864.00	1864.10	1871.36	119106	2228.90	17872	61210	51.39
CYIENTDLM	EQ	11-Nov-2024	661.35	663.95	663.95	646.85	649.45	650.20	654.74	117778	771.14	13032	52544	44.61
DABUR	EQ	11-Nov-2024	531.50	530.00	531.40	520.35	522.65	522.75	525.18	1589666	8348.64	37041	883350	55.57
DALBHARAT	EQ	11-Nov-2024	1768.05	1762.00	1782.10	1742.85	1752.50	1755.35	1759.79	182117	3204.87	14877	92142	50.59
DALMIASUG	EQ	11-Nov-2024	464.75	460.00	460.00	447.10	451.00	450.95	452.06	63076	285.14	5367	25308	40.12
DAMODARIND	EQ	11-Nov-2024	42.54	43.70	43.70	42.00	42.36	42.32	42.65	3722	1.59	201	1310	35.20
DANGEE	EQ	11-Nov-2024	7.20	7.34	7.34	7.05	7.24	7.17	7.19	124895	8.98	588	70464	56.42
DANISH	ST	11-Nov-2024	799.00	770.00	810.00	759.05	759.05	759.05	775.97	218700	1697.05	434	175800	80.38
DATAMATICS	EQ	11-Nov-2024	563.30	564.95	565.00	554.95	563.00	558.10	558.70	55930	312.48	2286	32125	57.44
DATAPATTNS	EQ	11-Nov-2024	2322.75	2150.00	2254.75	2150.00	2187.95	2182.25	2196.91	554522	12182.36	78663	127620	23.01
DAVANGERE	EQ	11-Nov-2024	6.56	6.64	6.64	6.45	6.48	6.52	6.52	935937	61.06	3700	585377	62.54
DBCORP	EQ	11-Nov-2024	312.40	310.25	315.00	305.25	306.90	308.70	310.46	93593	290.56	3767	41558	44.40
DBEIL	EQ	11-Nov-2024	155.70	155.39	156.94	152.90	154.00	153.70	154.07	165684	255.26	3557	92383	55.76
DBL	EQ	11-Nov-2024	487.00	486.00	492.30	479.50	485.00	484.90	486.09	115849	563.13	12017	38420	33.16
DBOL	EQ	11-Nov-2024	136.50	136.50	138.22	133.00	134.00	133.38	134.79	49634	66.90	1182	25246	50.86
DBREALTY	EQ	11-Nov-2024	165.83	164.52	168.64	162.00	164.50	164.20	164.84	1528530	2519.67	19525	548231	35.87
DBSTOCKBRO	EQ	11-Nov-2024	45.00	44.60	45.36	43.99	44.01	44.38	44.38	9246	4.10	291	6545	70.79
DCAL	EQ	11-Nov-2024	189.50	187.90	191.37	183.50	185.28	185.76	187.09	316283	591.73	4777	112751	35.65
DCBBANK	EQ	11-Nov-2024	119.44	119.44	121.11	118.19	119.50	119.80	119.88	751873	901.32	10757	334646	44.51
DCG	SM	11-Nov-2024	133.00	136.00	136.00	131.60	131.60	131.60	134.37	18000	24.19	14	16800	93.33
DCI	EQ	11-Nov-2024	360.20	361.50	368.80	355.05	358.50	360.10	361.00	4745	17.13	713	2536	53.45
DCM	BE	11-Nov-2024	96.14	99.90	99.90	93.00	97.00	97.00	96.07	15207	14.61	80	-	-
DCMFINSERV	BE	11-Nov-2024	7.43	7.43	7.50	7.43	7.50	7.50	7.49	16935	1.27	23	-	-
DCMNVL	EQ	11-Nov-2024	198.52	201.82	201.82	195.10	195.10	195.96	198.94	4816	9.58	294	2905	60.32
DCMSHRIRAM	EQ	11-Nov-2024	1242.20	1242.90	1271.95	1225.25	1253.00	1259.90	1244.69	322791	4017.75	21534	142183	44.05
DCMSRIND	EQ	11-Nov-2024	190.84	188.00	194.00	187.00	192.00	191.66	190.41	96690	184.11	2426	48850	50.52
DCW	EQ	11-Nov-2024	106.82	106.50	108.64	104.02	104.35	104.35	106.05	2499868	2651.02	15458	801405	32.06
DCXINDIA	EQ	11-Nov-2024	339.25	356.20	356.20	341.70	347.00	347.80	352.81	1528020	5390.99	16563	738703	48.34
DECCANCE	EQ	11-Nov-2024	615.90	613.40	617.30	607.00	612.00	611.90	612.39	2362	14.46	254	1768	74.85
DECCANTRAN	SM	11-Nov-2024	68.50	68.50	69.80	64.05	65.85	65.85	67.09	48000	32.21	39	34800	72.50
DEEDEV	EQ	11-Nov-2024	264.75	264.75	269.70	254.00	262.00	259.40	262.89	62557	164.45	3640	28325	45.28
DEEM	SM	11-Nov-2024	98.05	97.00	97.50	95.50	97.50	97.50	96.60	7000	6.76	7	7000	100.00
DEEPAKFERT	EQ	11-Nov-2024	1330.35	1337.70	1341.95	1274.65	1280.50	1281.10	1301.79	762785	9929.87	47906	313976	41.16
DEEPAKNTR	EQ	11-Nov-2024	2678.25	2677.90	2677.90	2566.05	2627.00	2622.00	2606.70	261073	6805.38	29546	44841	17.18
DEEPINDS	EQ	11-Nov-2024	495.85	495.85	503.25	486.50	490.45	490.40	492.10	128467	632.18	3550	57010	44.38
DELAPLEX	SM	11-Nov-2024	224.25	222.55	222.55	215.00	218.95	218.95	218.86	9600	21.01	16	8400	87.50
DELHIVERY	EQ	11-Nov-2024	346.85	344.25	345.85	340.15	344.00	343.75	343.77	643695	2212.86	25660	375216	58.29
DELPHIFX	EQ	11-Nov-2024	293.60	296.10	309.00	293.60	295.00	295.80	300.01	15542	46.63	679	9941	63.96
DELTACORP	EQ	11-Nov-2024	119.96	120.00	123.20	117.55	120.25	120.16	120.52	1306213	1574.29	14890	477919	36.59
DELTAMAGNT	EQ	11-Nov-2024	92.15	91.00	92.39	89.71	91.20	90.99	91.18	3484	3.18	209	2215	63.58
DEN	EQ	11-Nov-2024	46.92	46.90	47.04	45.55	45.75	45.73	46.15	1195347	551.65	9352	432384	36.17
DENEERS	SM	11-Nov-2024	249.85	299.80	299.80	291.15	299.80	299.80	299.53	424800	1272.42	382	265200	62.43
DENORA	EQ	11-Nov-2024	1250.15	1250.15	1253.80	1230.60	1233.20	1236.05	1237.72	5417	67.05	997	3361	62.05
DENTALKART	SM	11-Nov-2024	636.00	636.00	705.00	619.00	670.00	671.70	657.19	41500	272.73	139	29750	71.69
DESTINY	ST	11-Nov-2024	153.70	160.05	161.35	158.00	161.35	161.35	160.69	16500	26.51	11	16500	100.00
DEVIT	EQ	11-Nov-2024	156.70	156.90	158.70	152.27	154.00	154.14	154.99	140705	218.08	3320	48343	34.36
DEVYANI	EQ	11-Nov-2024	170.90	170.75	180.70	165.30	176.02	174.60	174.77	6874885	12014.91	122501	1978944	28.79
DGCONTENT	BE	11-Nov-2024	45.53	46.44	46.44	46.44	46.44	46.44	46.44	7701	3.58	19	-	-
DHAMPURSUG	EQ	11-Nov-2024	199.66	198.90	198.90	193.50	193.92	194.07	195.46	135356	264.57	4121	72588	53.63
DHANBANK	EQ	11-Nov-2024	33.63	33.29	33.71	33.10	33.10	33.17	33.33	267790	89.24	2052	132340	49.42
DHANI	EQ	11-Nov-2024	69.14	69.10	71.90	67.50	69.90	70.00	70.25	9935750	6979.53	35966	3228333	32.49
DHANUKA	EQ	11-Nov-2024	1600.55	1600.55	1643.95	1580.55	1622.10	1619.45	1621.51	62709	1016.83	5948	33754	53.83
DHARIWAL	SM	11-Nov-2024	135.80	135.80	136.10	132.10	135.00	135.00	134.93	84000	113.34	24	78000	92.86
DHARMAJ	EQ	11-Nov-2024	362.50	342.00	342.00	296.20	301.00	302.30	309.32	979084	3028.51	20002	463116	47.30
DHRUV	EQ	11-Nov-2024	123.96	126.00	126.00	117.76	117.76	117.92	120.31	27356	32.91	882	14725	53.83
DHTL	ST	11-Nov-2024	90.45	94.95	94.95	94.95	94.95	94.95	94.95	3200	3.04	4	3200	100.00
DHUNINV	EQ	11-Nov-2024	2293.00	2347.00	2484.25	2228.05	2385.00	2404.00	2420.32	12647	306.10	2182	5466	43.22
DIACABS	BE	11-Nov-2024	1645.25	1680.00	1698.00	1602.00	1650.00	1651.40	1646.73	5270	86.78	496	-	-
DIAMINESQ	EQ	11-Nov-2024	541.75	552.45	577.00	525.70	546.00	550.20	560.06	45323	253.84	3039	17567	38.76
DIAMONDYD	EQ	11-Nov-2024	1094.55	1083.00	1088.85	1050.10	1050.10	1055.35	1063.54	94857	1008.84	4941	51088	53.86
DICIND	BE	11-Nov-2024	764.35	770.00	770.00	746.10	763.05	763.80	761.23	741	5.64	30	-	-
DIFFNKG	EQ	11-Nov-2024	328.70	332.90	343.35	325.00	336.70	332.15	334.86	278867	933.82	6327	108078	38.76
DIGIDRIVE	EQ	11-Nov-2024	42.63	42.63	43.45	41.74	42.49	42.24	42.57	27330	11.64	451	17231	63.05
DIGIKORE	SM	11-Nov-2024	356.55	369.00	369.00	338.75	343.00	339.50	354.21	15400	54.55	71	10800	70.13
DIGISPICE	BE	11-Nov-2024	30.50	30.39	30.39	29.89	29.89	29.89	30.01	2297	0.69	46	-	-
DIGJAMLMTD	BE	11-Nov-2024	88.18	89.20	89.20	84.06	87.25	87.29	86.77	1575	1.37	29	-	-
DIL	EQ	11-Nov-2024	5.97	5.97	5.97	5.85	5.95	5.90	5.90	242954	14.34	934	135398	55.73
DISHTV	EQ	11-Nov-2024	12.49	12.49	12.50	12.25	12.29	12.31	12.34	10602490	1308.77	8545	5756004	54.29
DIVGIITTS	EQ	11-Nov-2024	650.65	659.00	659.00	637.10	640.80	640.50	641.88	10303	66.13	1262	4367	42.39
DIVISLAB	EQ	11-Nov-2024	5949.85	6155.00	6155.00	5782.20	5868.80	5899.95	5901.36	1339441	79045.23	106886	470143	35.10
DIVOPPBEES	EQ	11-Nov-2024	83.39	85.90	85.90	82.43	83.65	83.57	83.54	40537	33.86	1306	22268	54.93
DIVYADHAN	SM	11-Nov-2024	81.65	79.00	80.00	76.00	76.60	76.55	77.48	58000	44.94	16	50000	86.21
DIXON	EQ	11-Nov-2024	15621.10	15621.10	15778.00	15345.10	15399.90	15387.75	15528.82	556807	86465.55	75064	194300	34.90
DJML	EQ	11-Nov-2024	126.31	124.40	128.75	122.10	123.90	124.26	125.44	41084	51.53	1746	22212	54.06
DKEGL	SM	11-Nov-2024	84.00	84.00	84.00	84.00	84.00	84.00	84.00	3000	2.52	2	3000	100.00
DLF	EQ	11-Nov-2024	786.00	785.00	791.50	771.80	778.30	777.50	781.63	2034527	15902.41	77192	723246	35.55
DLINKINDIA	EQ	11-Nov-2024	564.85	561.55	582.00	555.00	572.20	571.25	572.45	181952	1041.58	6501	62312	34.25
DMART	EQ	11-Nov-2024	3874.50	3899.65	3940.00	3814.30	3875.00	3885.70	3889.20	417671	16244.05	68004	229899	55.04
DMCC	EQ	11-Nov-2024	317.45	313.00	318.90	305.00	305.00	306.40	312.13	17451	54.47	580	10570	60.57
DNAMEDIA	BE	11-Nov-2024	5.56	5.56	5.83	5.31	5.46	5.56	5.70	207161	11.80	474	-	-
DODLA	EQ	11-Nov-2024	1205.75	1204.85	1204.85	1180.00	1195.00	1185.35	1187.50	29440	349.60	5445	12213	41.48
DOLATALGO	EQ	11-Nov-2024	139.72	140.00	146.95	137.00	138.60	138.68	142.89	1857819	2654.72	14621	574297	30.91
DOLLAR	EQ	11-Nov-2024	546.65	546.70	551.50	529.00	530.10	531.40	538.77	159973	861.89	4093	115624	72.28
DOLLEX	SM	11-Nov-2024	39.90	40.55	40.55	39.50	39.50	39.50	39.93	24000	9.58	6	16000	66.67
DOLPHIN	BE	11-Nov-2024	556.90	535.10	556.85	529.05	529.05	529.20	534.59	2522	13.48	221	-	-
DOMS	EQ	11-Nov-2024	2771.65	2801.90	2845.00	2712.70	2789.15	2786.70	2794.75	85660	2393.98	17447	14954	17.46
DONEAR	BE	11-Nov-2024	115.76	118.00	118.00	115.50	115.50	115.50	117.08	13696	16.04	48	-	-
DPABHUSHAN	EQ	11-Nov-2024	1694.00	1690.00	1760.00	1665.05	1720.05	1733.45	1727.98	41726	721.02	3980	14957	35.85
DPEL	SM	11-Nov-2024	118.00	118.00	124.90	118.00	121.00	121.35	121.55	130500	158.62	79	81000	62.07
DPSCLTD	EQ	11-Nov-2024	17.84	17.84	18.25	17.72	17.90	17.95	18.03	385861	69.57	1671	247009	64.02
DPWIRES	EQ	11-Nov-2024	412.05	411.65	411.95	397.95	399.00	400.10	403.58	12809	51.69	897	9038	70.56
DRCSYSTEMS	EQ	11-Nov-2024	28.82	28.82	28.82	27.37	27.75	27.48	27.68	173677	48.08	1381	124177	71.50
DREAMFOLKS	EQ	11-Nov-2024	461.75	445.00	446.00	427.70	442.00	439.90	437.22	185268	810.02	10875	75435	40.72
DREDGECORP	EQ	11-Nov-2024	1011.40	1000.05	1019.90	982.10	986.70	986.90	997.79	23761	237.09	1706	14672	61.75
DRONE	ST	11-Nov-2024	221.00	221.00	221.00	211.00	217.80	216.95	216.48	34000	73.60	62	31000	91.18
DRREDDY	EQ	11-Nov-2024	1283.65	1284.00	1295.25	1262.15	1286.20	1287.90	1286.25	1175591	15121.09	96347	699877	59.53
DRSDILIP	ST	11-Nov-2024	102.00	104.45	104.45	104.45	104.45	104.45	104.45	800	0.84	1	800	100.00
DSSL	EQ	11-Nov-2024	1310.10	1380.95	1406.00	1316.00	1323.00	1325.55	1338.42	58671	785.26	6014	26153	44.58
DTIL	EQ	11-Nov-2024	270.35	272.75	272.75	257.95	258.60	259.10	264.03	36225	95.64	1848	16930	46.74
DTL	SM	11-Nov-2024	150.55	153.00	166.85	153.00	161.00	161.00	159.57	19200	30.64	16	18000	93.75
DUCOL	SM	11-Nov-2024	119.95	118.00	121.00	114.00	114.00	114.35	115.80	9600	11.12	12	7200	75.00
DUCON	EQ	11-Nov-2024	8.79	8.82	8.86	8.45	8.45	8.54	8.64	469533	40.55	1312	296097	63.06
DUGLOBAL	SM	11-Nov-2024	69.10	72.75	72.75	67.00	67.00	67.00	68.89	17500	12.06	7	15000	85.71
DURLAX	SM	11-Nov-2024	59.30	59.00	60.10	58.15	58.60	58.60	58.88	16000	9.42	8	10000	62.50
DVL	EQ	11-Nov-2024	447.55	442.00	444.00	423.45	428.15	428.75	431.31	51005	219.99	2884	28202	55.29
DWARKESH	EQ	11-Nov-2024	64.94	64.26	64.74	63.03	63.45	63.56	64.01	508386	325.40	5145	186636	36.71
DYCL	EQ	11-Nov-2024	829.90	824.00	826.60	790.00	819.80	815.75	809.39	98745	799.24	5840	36957	37.43
DYNAMATECH	EQ	11-Nov-2024	7243.95	7400.00	7400.00	7006.75	7040.00	7046.10	7152.49	10513	751.94	3658	2685	25.54
DYNAMIC	ST	11-Nov-2024	350.50	368.00	368.00	340.00	356.00	356.00	360.73	52000	187.58	92	45500	87.50
DYNPRO	BE	11-Nov-2024	435.85	435.85	451.00	432.00	435.00	435.00	442.69	17603	77.93	346	-	-
E2E	BE	11-Nov-2024	5121.35	4865.30	4865.30	4865.30	4865.30	4865.30	4865.30	12693	617.55	1780	-	-
EASEMYTRIP	EQ	11-Nov-2024	32.18	32.09	32.09	31.25	31.44	31.55	31.50	8676100	2733.01	36747	2358129	27.18
EBANKNIFTY	EQ	11-Nov-2024	51.73	51.60	52.20	51.13	52.03	52.03	51.84	886	0.46	18	349	39.39
EBBETF0425	EQ	11-Nov-2024	1252.00	1252.00	1256.30	1252.00	1252.01	1252.40	1252.35	1436	17.98	77	1408	98.05
EBBETF0430	EQ	11-Nov-2024	1426.67	1435.00	1436.00	1383.85	1429.98	1429.51	1427.83	3693	52.73	396	2973	80.50
EBBETF0431	EQ	11-Nov-2024	1278.04	1277.80	1279.99	1277.74	1278.27	1278.28	1278.28	35442	453.05	151	35373	99.81
EBBETF0433	EQ	11-Nov-2024	1169.88	1170.00	1171.49	1169.50	1171.00	1171.00	1169.98	8851	103.56	66	8694	98.23
ECLERX	EQ	11-Nov-2024	3240.25	3215.00	3410.00	3200.05	3381.00	3380.85	3354.54	290581	9747.67	43402	62686	21.57
ECOSMOBLTY	EQ	11-Nov-2024	411.45	411.90	433.50	402.80	404.90	405.80	416.07	396512	1649.77	14040	187223	47.22
EDELWEISS	EQ	11-Nov-2024	111.20	111.38	112.83	109.00	109.19	109.84	110.59	4619895	5108.98	25568	3104312	67.19
EDUCOMP	BZ	11-Nov-2024	2.08	2.10	2.18	2.10	2.18	2.18	2.18	31768	0.69	119	-	-
EFACTOR	SM	11-Nov-2024	314.70	290.00	290.00	261.00	265.00	268.25	273.24	238400	651.40	269	173600	72.82
EFFWA	ST	11-Nov-2024	250.40	250.40	257.90	248.00	250.00	250.00	252.92	43200	109.26	66	43200	100.00
EFORCE	SM	11-Nov-2024	68.35	68.25	68.25	65.20	65.95	65.70	66.40	9600	6.37	8	8400	87.50
EGOLD	EQ	11-Nov-2024	78.80	77.95	78.40	77.95	78.35	78.30	78.03	6673	5.21	49	5332	79.90
EICHERMOT	EQ	11-Nov-2024	4785.25	4762.00	4832.60	4750.30	4789.10	4793.45	4801.84	209237	10047.23	24620	88924	42.50
EIDPARRY	EQ	11-Nov-2024	835.90	833.50	854.70	810.95	813.15	813.85	835.22	319663	2669.90	21881	123438	38.62
EIFFL	BE	11-Nov-2024	220.00	210.00	225.00	209.25	223.80	223.20	219.03	22476	49.23	144	-	-
EIHAHOTELS	EQ	11-Nov-2024	388.55	385.00	408.00	368.60	373.00	372.05	386.45	215504	832.81	6457	57520	26.69
EIHOTEL	EQ	11-Nov-2024	359.20	361.00	383.90	359.20	373.00	371.60	374.11	2082279	7790.02	71063	601035	28.86
EIMCOELECO	EQ	11-Nov-2024	2539.90	2539.90	2559.90	2389.00	2435.00	2412.30	2458.45	7120	175.04	1656	4938	69.35
EKC	EQ	11-Nov-2024	184.40	182.96	183.80	177.60	178.40	179.07	180.06	324994	585.18	8042	134663	41.44
ELDEHSG	EQ	11-Nov-2024	834.05	827.95	840.25	801.55	832.00	833.20	823.69	627	5.16	108	363	57.89
ELECON	EQ	11-Nov-2024	571.60	569.00	576.00	555.05	566.35	573.75	567.98	292654	1662.23	22021	127441	43.55
ELECTCAST	EQ	11-Nov-2024	151.12	151.15	154.49	143.56	147.40	145.84	147.54	7874734	11618.23	70402	4240337	53.85
ELECTHERM	EQ	11-Nov-2024	1000.80	1020.05	1100.85	1020.00	1095.00	1100.45	1085.34	104868	1138.18	2570	75679	72.17
ELGIEQUIP	EQ	11-Nov-2024	636.80	633.65	635.00	619.90	620.00	624.45	625.26	54098	338.25	6251	29257	54.08
ELGIRUBCO	EQ	11-Nov-2024	129.48	131.89	131.89	117.00	119.01	118.29	122.00	151535	184.87	2317	70567	46.57
ELIN	EQ	11-Nov-2024	226.21	226.21	233.75	220.33	226.60	226.13	228.51	206988	472.99	4858	55740	26.93
EMAMILTD	EQ	11-Nov-2024	669.85	667.00	685.25	659.35	675.00	674.80	675.17	705280	4761.85	52439	396331	56.19
EMAMIPAP	EQ	11-Nov-2024	104.27	103.50	105.48	101.00	104.23	102.90	103.62	21291	22.06	972	9974	46.85
EMAMIREAL	EQ	11-Nov-2024	98.10	97.90	98.82	95.50	95.50	96.07	96.88	35808	34.69	650	23515	65.67
EMBASSY	RR	11-Nov-2024	389.20	389.20	391.90	384.00	388.98	388.93	388.94	295452	1149.13	15454	264444	89.50
EMBDL	EQ	11-Nov-2024	120.92	120.39	122.67	117.00	121.29	122.01	120.46	6643495	8002.73	40833	2017723	30.37
EMCURE	EQ	11-Nov-2024	1393.85	1417.00	1465.75	1397.00	1449.00	1434.45	1442.48	288629	4163.42	20362	117525	40.72
EMIL	EQ	11-Nov-2024	186.56	189.25	189.79	179.75	181.80	182.90	183.48	1368762	2511.35	38626	416118	30.40
EMKAY	BE	11-Nov-2024	307.50	313.65	313.65	313.65	313.65	313.65	313.65	21775	68.30	83	-	-
EMKAYTOOLS	SM	11-Nov-2024	1359.40	1311.00	1349.00	1271.00	1286.00	1286.00	1311.43	1800	23.61	12	1350	75.00
EMMBI	EQ	11-Nov-2024	136.37	136.70	139.40	131.25	135.50	134.81	134.36	52414	70.42	1819	24567	46.87
EMMIL	SM	11-Nov-2024	422.70	422.70	422.70	405.25	418.00	415.15	412.95	18000	74.33	53	15000	83.33
EMSLIMITED	EQ	11-Nov-2024	789.65	785.60	787.70	764.00	772.00	772.35	776.06	175423	1361.39	11643	68644	39.13
EMUDHRA	EQ	11-Nov-2024	869.05	874.00	905.45	863.50	890.10	898.35	889.33	150564	1339.01	15339	52868	35.11
EMULTIMQ	EQ	11-Nov-2024	47.35	47.26	47.26	45.70	46.96	46.72	46.37	91801	42.56	9893	77922	84.88
ENDURANCE	EQ	11-Nov-2024	2426.70	2426.90	2648.00	2426.00	2525.00	2517.50	2548.02	722125	18399.88	70927	270737	37.49
ENERGYDEV	EQ	11-Nov-2024	23.93	25.12	25.12	25.12	25.12	25.12	25.12	44023	11.06	109	44023	100.00
ENFUSE	SM	11-Nov-2024	194.30	194.00	194.00	186.00	191.00	189.50	189.41	10200	19.32	17	6000	58.82
ENGINERSIN	EQ	11-Nov-2024	187.84	185.60	194.42	183.86	189.15	189.33	190.20	3217074	6118.92	42727	817998	25.43
ENIL	EQ	11-Nov-2024	193.20	193.20	198.00	193.05	193.16	195.88	194.27	23629	45.90	803	13626	57.67
ENSER	ST	11-Nov-2024	305.60	299.50	299.50	299.50	299.50	299.50	299.50	3000	8.99	6	3000	100.00
ENTERO	EQ	11-Nov-2024	1503.55	1505.80	1508.00	1469.75	1472.00	1478.10	1482.93	23052	341.84	4804	11729	50.88
ENVIRO	SM	11-Nov-2024	114.45	115.00	126.80	108.00	121.05	121.50	121.21	520000	630.31	212	272000	52.31
EPACK	BE	11-Nov-2024	497.55	505.45	505.45	472.70	488.00	484.50	494.55	431344	2133.22	6840	-	-
EPIGRAL	EQ	11-Nov-2024	2105.10	2150.95	2242.55	1925.50	2111.10	2104.60	2075.13	380841	7902.96	50451	112141	29.45
EPL	EQ	11-Nov-2024	262.15	261.95	261.95	251.40	253.50	252.70	256.26	698037	1788.78	19949	271720	38.93
EQUAL50ADD	EQ	11-Nov-2024	314.82	311.68	316.47	311.68	313.60	313.61	314.82	7488	23.57	261	6906	92.23
EQUIPPP	BE	11-Nov-2024	24.18	24.58	24.58	23.53	24.53	24.52	24.16	7696	1.86	50	-	-
EQUITASBNK	EQ	11-Nov-2024	68.63	66.00	66.63	64.15	64.74	64.82	64.96	8816544	5727.14	51488	4246661	48.17
ERIS	EQ	11-Nov-2024	1306.25	1312.00	1329.50	1298.30	1320.00	1323.40	1314.57	42603	560.05	9154	22042	51.74
EROSMEDIA	BZ	11-Nov-2024	17.19	17.19	17.35	16.61	16.86	16.73	16.98	67453	11.45	344	-	-
ESABINDIA	EQ	11-Nov-2024	6245.25	6182.20	6214.00	6020.00	6050.40	6071.40	6110.79	3194	195.18	1346	1563	48.94
ESAFSFB	EQ	11-Nov-2024	44.82	44.93	44.93	43.01	43.70	43.83	44.10	286491	126.36	3432	149332	52.12
ESCONET	ST	11-Nov-2024	492.90	483.05	483.05	483.05	483.05	483.05	483.05	6000	28.98	12	6000	100.00
ESCORTS	EQ	11-Nov-2024	3635.50	3613.60	3667.80	3596.10	3620.55	3620.90	3640.14	117048	4260.71	23759	42963	36.71
ESFL	ST	11-Nov-2024	702.00	690.00	715.00	690.00	715.00	715.00	703.92	111000	781.35	134	111000	100.00
ESG	EQ	11-Nov-2024	40.74	40.74	41.05	40.50	40.70	40.73	40.75	10005	4.08	209	6682	66.79
ESILVER	EQ	11-Nov-2024	93.25	93.94	93.94	92.21	92.70	92.58	92.57	5104	4.72	90	4997	97.90
ESPRIT	SM	11-Nov-2024	96.00	96.00	96.00	95.00	95.00	95.00	95.49	6400	6.11	3	6400	100.00
ESSARSHPNG	BE	11-Nov-2024	37.95	37.90	37.90	36.20	36.20	36.45	36.67	97393	35.72	849	-	-
ESSENTIA	BE	11-Nov-2024	3.31	3.24	3.24	3.24	3.24	3.24	3.24	630769	20.44	1708	-	-
ESTER	EQ	11-Nov-2024	157.72	159.00	160.35	151.30	157.00	157.14	155.45	360305	560.10	4687	150540	41.78
ETHOSLTD	EQ	11-Nov-2024	2831.75	2790.00	2989.70	2790.00	2900.00	2901.50	2921.69	45069	1316.78	10799	17525	38.88
EUREKAFORB	EQ	11-Nov-2024	601.60	603.00	626.40	582.60	599.85	595.10	602.98	490226	2955.95	19880	218873	44.65
EUROBOND	SM	11-Nov-2024	203.00	199.00	199.90	195.00	199.90	199.90	198.18	5000	9.91	5	5000	100.00
EUROTEXIND	BE	11-Nov-2024	11.72	12.30	12.30	11.72	11.72	11.72	12.11	3	0.00	2	-	-
EVEREADY	EQ	11-Nov-2024	394.55	394.55	396.30	388.30	390.00	390.50	391.75	32251	126.34	3950	13425	41.63
EVERESTIND	EQ	11-Nov-2024	1006.05	1000.00	1004.30	971.00	980.50	978.55	990.05	16033	158.74	1776	9531	59.45
EVINDIA	EQ	11-Nov-2024	31.20	31.76	31.77	30.85	31.08	31.03	31.10	434890	135.24	4513	312030	71.75
EXCEL	EQ	11-Nov-2024	1.12	1.17	1.17	1.17	1.17	1.17	1.17	6131332	71.74	1021	6131332	100.00
EXCELINDUS	EQ	11-Nov-2024	1624.60	1628.90	1635.00	1568.65	1589.90	1589.70	1602.60	16649	266.82	2190	9937	59.69
EXCELLENT	SM	11-Nov-2024	73.95	72.80	72.80	70.10	70.10	70.10	70.77	9600	6.79	6	9600	100.00
EXICOM	EQ	11-Nov-2024	354.05	350.30	365.00	342.00	350.45	350.30	353.23	627189	2215.42	13790	202836	32.34
EXIDEIND	EQ	11-Nov-2024	437.05	434.75	442.00	430.90	438.40	436.60	436.56	2426881	10594.75	48165	563478	23.22
EXPLEOSOL	EQ	11-Nov-2024	1232.35	1238.05	1254.00	1212.15	1239.00	1239.75	1233.62	6331	78.10	1104	3846	60.75
EXXARO	EQ	11-Nov-2024	90.53	90.85	93.18	89.00	92.50	92.70	90.75	213342	193.61	1552	165405	77.53
FACT	EQ	11-Nov-2024	885.80	883.05	883.05	859.05	866.90	865.80	869.27	139689	1214.27	15037	31012	22.20
FAIRCHEMOR	EQ	11-Nov-2024	1013.15	1015.00	1016.35	994.75	1001.00	998.20	1004.15	16152	162.19	2159	9169	56.77
FALCONTECH	SM	11-Nov-2024	43.95	42.90	42.90	42.80	42.80	42.80	42.84	4800	2.06	4	4800	100.00
FAZE3Q	EQ	11-Nov-2024	411.10	402.35	409.55	387.15	392.70	394.05	396.08	15918	63.05	1450	10378	65.20
FCL	EQ	11-Nov-2024	372.30	372.00	372.00	365.00	369.00	370.00	368.88	96324	355.32	5944	40692	42.24
FCONSUMER	BE	11-Nov-2024	0.48	0.50	0.50	0.50	0.50	0.50	0.50	2071963	10.36	1100	-	-
FCSSOFT	EQ	11-Nov-2024	3.64	3.69	3.70	3.44	3.49	3.48	3.50	6185139	216.69	7258	2795601	45.20
FDC	EQ	11-Nov-2024	514.40	510.00	527.15	505.95	519.00	514.15	511.54	108799	556.55	12519	43838	40.29
FEDERALBNK	EQ	11-Nov-2024	206.77	207.80	208.20	203.90	207.95	207.73	206.80	13015963	26916.44	127344	6161379	47.34
FEDFINA	EQ	11-Nov-2024	103.00	103.80	104.39	102.11	103.60	104.12	103.53	237210	245.58	6403	126292	53.24
FEL	BZ	11-Nov-2024	0.76	0.77	0.77	0.74	0.77	0.77	0.77	316891	2.43	230	-	-
FELDVR	BE	11-Nov-2024	5.60	5.60	5.60	5.32	5.32	5.32	5.33	8216	0.44	61	-	-
FELIX	ST	11-Nov-2024	210.60	206.40	206.40	206.40	206.40	206.40	206.40	15000	30.96	30	15000	100.00
FIBERWEB	EQ	11-Nov-2024	51.21	53.40	53.40	50.58	51.50	51.00	52.18	152272	79.46	1753	73680	48.39
FIDEL	SM	11-Nov-2024	163.10	165.00	183.45	165.00	178.25	179.20	177.88	103000	183.22	94	74000	71.84
FIEMIND	EQ	11-Nov-2024	1639.95	1649.00	1649.00	1552.10	1557.00	1561.75	1584.38	70626	1118.99	11103	34692	49.12
FILATEX	EQ	11-Nov-2024	59.97	60.50	64.15	59.86	63.63	63.83	62.63	5601287	3507.84	24711	2640187	47.14
FILATFASH	BE	11-Nov-2024	0.90	0.90	0.91	0.90	0.91	0.91	0.90	5494990	49.58	3400	-	-
FINCABLES	EQ	11-Nov-2024	1212.65	1213.00	1218.00	1189.00	1206.20	1204.55	1204.63	66539	801.55	13044	29382	44.16
FINEORG	EQ	11-Nov-2024	5000.35	5016.00	5249.00	4941.10	5034.00	5029.40	5077.81	82484	4188.38	24753	25920	31.42
FINIETF	EQ	11-Nov-2024	26.04	26.05	26.25	25.76	26.11	26.00	26.07	185617	48.39	785	136855	73.73
FINOPB	EQ	11-Nov-2024	368.90	369.00	370.55	357.60	357.60	359.75	362.27	62667	227.02	2831	37479	59.81
FINPIPE	EQ	11-Nov-2024	287.85	287.95	288.90	280.75	281.50	281.55	283.72	324269	920.01	15429	129174	39.84
FIRSTCRY	EQ	11-Nov-2024	564.45	570.00	575.15	520.00	527.00	526.40	536.64	1293306	6940.38	66860	605688	46.83
FIVESTAR	EQ	11-Nov-2024	647.00	646.55	652.90	630.00	631.90	633.30	642.70	497051	3194.54	24207	172198	34.64
FLAIR	EQ	11-Nov-2024	276.70	277.55	279.20	256.10	266.00	264.75	271.15	125809	341.13	2970	65202	51.83
FLEXITUFF	BE	11-Nov-2024	62.48	62.70	64.50	62.70	63.00	63.16	63.91	9679	6.19	50	-	-
FLFL	BZ	11-Nov-2024	2.36	2.45	2.45	2.30	2.38	2.35	2.37	39078	0.93	154	-	-
FLUOROCHEM	EQ	11-Nov-2024	4165.70	4152.00	4269.00	4058.05	4229.40	4230.85	4171.33	95942	4002.06	16731	36923	38.48
FMCGIETF	EQ	11-Nov-2024	61.38	61.54	61.59	60.61	61.18	60.88	61.12	386150	236.00	6446	318833	82.57
FMGOETZE	EQ	11-Nov-2024	408.75	408.00	409.95	406.00	406.00	406.30	406.77	21995	89.47	940	13998	63.64
FMNL	BE	11-Nov-2024	15.70	15.38	15.70	15.38	15.38	15.38	15.55	104152	16.19	177	-	-
FOCUS	BE	11-Nov-2024	140.40	140.00	140.00	137.59	137.59	137.59	137.93	35363	48.78	201	-	-
FONEBOX	SM	11-Nov-2024	160.85	169.90	169.90	169.90	169.90	169.90	169.90	2000	3.40	2	2000	100.00
FOODSIN	EQ	11-Nov-2024	124.33	123.40	123.90	120.74	121.00	121.15	122.13	59561	72.74	1255	31849	53.47
FORCAS	SM	11-Nov-2024	105.00	104.90	104.90	100.20	101.90	101.15	101.90	9600	9.78	6	8000	83.33
FORCEMOT	EQ	11-Nov-2024	7382.90	7400.00	7400.00	6954.00	6995.00	7007.15	7111.79	29223	2078.28	6698	15615	53.43
FORGEAUTO	SM	11-Nov-2024	87.50	88.00	91.00	88.00	90.95	90.95	89.65	13200	11.83	11	12000	90.91
FORTIS	EQ	11-Nov-2024	620.75	624.20	632.10	620.00	624.00	623.95	624.55	603779	3770.89	40478	292345	48.42
FOSECOIND	EQ	11-Nov-2024	4481.15	4350.05	4500.00	4111.00	4444.00	4467.85	4401.18	1223	53.83	445	585	47.83
FRESHARA	SM	11-Nov-2024	141.00	141.95	141.95	130.00	130.60	131.80	136.23	202800	276.27	159	147600	72.78
FROG	SM	11-Nov-2024	336.10	336.10	340.90	331.10	340.90	338.60	335.68	13600	45.65	33	10000	73.53
FSC	BZ	11-Nov-2024	2.47	2.34	2.34	2.34	2.34	2.34	2.34	23206	0.54	30	-	-
FSL	EQ	11-Nov-2024	368.05	367.05	368.75	357.20	358.00	358.60	361.62	3284480	11877.41	53173	884723	26.94
FUSION	EQ	11-Nov-2024	202.10	201.06	202.05	193.65	194.71	194.84	195.81	296969	581.48	10322	167945	56.55
GABRIEL	EQ	11-Nov-2024	447.25	448.00	448.00	439.40	440.60	441.05	443.01	105718	468.34	9616	50936	48.18
GAEL	EQ	11-Nov-2024	129.98	130.05	133.95	127.55	130.60	130.85	130.56	1227588	1602.77	24079	347934	28.34
GAIL	EQ	11-Nov-2024	204.17	202.00	206.20	201.80	203.00	202.93	203.89	8551604	17435.92	108388	4108072	48.04
GAJANAND	ST	11-Nov-2024	23.15	23.60	23.60	23.60	23.60	23.60	23.60	72000	16.99	22	72000	100.00
GALAPREC	EQ	11-Nov-2024	1217.75	1217.75	1314.45	1178.20	1221.50	1228.40	1259.46	205128	2583.50	15225	46381	22.61
GALAXYSURF	EQ	11-Nov-2024	3015.70	3031.60	3031.60	2910.00	2916.10	2929.35	2947.61	7320	215.77	3039	3331	45.51
GALLANTT	BE	11-Nov-2024	322.45	314.05	330.05	310.00	319.95	313.60	315.57	19855	62.66	275	-	-
GANDHAR	EQ	11-Nov-2024	215.73	215.96	216.49	212.04	213.25	214.29	214.18	456494	977.71	7252	208737	45.73
GANDHITUBE	EQ	11-Nov-2024	786.85	788.30	795.45	775.05	792.00	789.45	784.50	2525	19.81	614	990	39.21
GANECOS	EQ	11-Nov-2024	2296.00	2250.00	2310.95	2242.05	2271.50	2284.00	2283.92	41391	945.34	10486	18140	43.83
GANESHBE	EQ	11-Nov-2024	144.77	142.60	144.77	141.00	141.00	141.62	142.11	40207	57.14	1370	17926	44.58
GANESHHOUC	EQ	11-Nov-2024	1113.15	1119.30	1132.00	1085.70	1100.10	1107.15	1109.17	173082	1919.77	11427	63703	36.81
GANGAFORGE	EQ	11-Nov-2024	8.21	8.19	8.50	7.79	7.79	7.79	7.99	753063	60.16	1501	545555	72.44
GANGESSECU	EQ	11-Nov-2024	191.89	192.80	217.50	192.80	205.05	201.70	206.53	100248	207.04	4549	41410	41.31
GANGOTRI	BZ	11-Nov-2024	1.15	1.20	1.20	1.15	1.20	1.20	1.20	5370	0.06	25	-	-
GARFIBRES	EQ	11-Nov-2024	4061.45	4110.00	4110.00	3961.45	3983.00	3992.70	4015.12	8329	334.42	2233	4640	55.71
GARUDA	EQ	11-Nov-2024	87.26	87.15	88.99	85.30	86.55	86.61	87.22	317007	276.50	4224	100953	31.85
GATECH	BE	11-Nov-2024	0.82	0.80	0.80	0.80	0.80	0.80	0.80	754335	6.03	895	-	-
GATECHDVR	BE	11-Nov-2024	0.93	0.91	0.94	0.88	0.88	0.88	0.88	1896409	16.71	811	-	-
GATEWAY	EQ	11-Nov-2024	87.10	86.55	89.60	85.23	88.90	88.67	87.61	912995	799.90	19122	229003	25.08
GAYAHWS	EQ	11-Nov-2024	1.43	1.50	1.50	1.50	1.50	1.50	1.50	128594	1.93	62	128594	100.00
GAYAPROJ	BZ	11-Nov-2024	8.89	8.44	8.44	8.44	8.44	8.44	8.44	99510	8.40	13	-	-
GEECEE	EQ	11-Nov-2024	430.00	434.70	440.05	401.15	410.50	407.95	421.42	37879	159.63	1972	20909	55.20
GEEKAYWIRE	BE	11-Nov-2024	95.61	92.70	96.69	92.70	95.00	95.17	95.27	45155	43.02	815	-	-
GENCON	EQ	11-Nov-2024	42.33	43.65	43.65	41.02	42.10	42.01	41.82	29907	12.51	833	11923	39.87
GENESYS	EQ	11-Nov-2024	792.85	792.85	792.85	757.55	762.95	761.30	773.33	321113	2483.25	24455	150089	46.74
GENSOL	EQ	11-Nov-2024	821.10	815.95	815.95	794.50	798.95	797.55	800.66	75224	602.29	4790	41953	55.77
GENUSPAPER	EQ	11-Nov-2024	22.63	22.46	22.90	21.93	22.58	22.59	22.31	449921	100.37	1815	212673	47.27
GENUSPOWER	EQ	11-Nov-2024	415.40	412.05	424.40	405.05	412.65	411.60	414.73	755133	3131.77	15916	321056	42.52
GEOJITFSL	EQ	11-Nov-2024	124.07	123.69	123.69	120.61	120.95	121.36	122.36	432787	529.57	6293	150728	34.83
GEPIL	EQ	11-Nov-2024	384.40	382.80	403.60	375.30	388.00	386.40	391.82	248159	972.34	6288	91241	36.77
GESHIP	EQ	11-Nov-2024	1203.80	1210.80	1222.55	1177.05	1179.95	1180.75	1194.40	498104	5949.36	34392	230573	46.29
GFLLIMITED	BE	11-Nov-2024	92.79	93.14	97.42	92.20	97.42	97.42	96.14	116874	112.36	949	-	-
GFSTEELS	BE	11-Nov-2024	8.49	8.49	8.49	8.49	8.49	8.49	8.49	3343	0.28	10	-	-
GGBL	SM	11-Nov-2024	425.15	433.00	434.00	416.55	418.00	418.75	423.33	117300	496.56	301	80700	68.80
GHCL	EQ	11-Nov-2024	601.90	605.00	606.90	582.00	587.00	586.05	590.39	85716	506.06	9565	36781	42.91
GHCLTEXTIL	EQ	11-Nov-2024	98.27	98.00	98.00	95.27	95.50	95.69	96.55	149401	144.25	1743	92382	61.83
GICHSGFIN	EQ	11-Nov-2024	215.30	216.00	220.95	214.00	215.75	215.72	217.32	139574	303.33	4098	75767	54.28
GICL	SM	11-Nov-2024	70.00	66.20	68.45	63.00	64.10	64.10	64.54	27000	17.43	17	24000	88.89
GICRE	EQ	11-Nov-2024	364.65	365.50	374.50	359.00	368.40	367.90	369.08	376249	1388.64	20393	131551	34.96
GILLANDERS	EQ	11-Nov-2024	98.02	99.00	102.11	97.35	101.60	100.97	100.53	100425	100.96	2376	44825	44.64
GILLETTE	EQ	11-Nov-2024	9816.70	9836.00	9836.00	9625.00	9655.50	9656.30	9702.84	16815	1631.53	5701	4197	24.96
GILT5YBEES	EQ	11-Nov-2024	58.21	58.49	58.49	58.10	58.27	58.26	58.22	201863	117.52	1027	127714	63.27
GINNIFILA	EQ	11-Nov-2024	30.73	30.15	30.70	29.50	29.72	29.75	30.13	114981	34.65	1170	65132	56.65
GIPCL	EQ	11-Nov-2024	207.98	207.28	208.70	204.10	205.45	205.25	206.12	137787	284.01	5665	62437	45.31
GIRIRAJ	SM	11-Nov-2024	399.00	399.00	399.00	399.00	399.00	399.00	399.00	250	1.00	1	250	100.00
GKWLIMITED	EQ	11-Nov-2024	3493.05	3543.00	3599.00	3281.05	3297.70	3294.00	3391.08	4704	159.52	949	3673	78.08
GLAND	EQ	11-Nov-2024	1777.60	1784.50	1858.30	1777.60	1815.00	1818.10	1822.89	295507	5386.78	34366	76671	25.95
GLAXO	EQ	11-Nov-2024	2561.15	2575.25	2575.25	2508.65	2545.00	2539.30	2549.10	54330	1384.92	11938	25274	46.52
GLENMARK	EQ	11-Nov-2024	1666.50	1655.00	1684.45	1631.75	1637.85	1634.20	1655.83	445606	7378.48	40473	192609	43.22
GLFL	BE	11-Nov-2024	7.29	7.25	7.25	7.14	7.14	7.14	7.20	207	0.01	11	-	-
GLOBAL	EQ	11-Nov-2024	175.77	175.50	178.86	171.10	174.49	173.44	175.10	32924	57.65	1424	19966	60.64
GLOBALE	BE	11-Nov-2024	33.99	33.99	33.99	32.29	33.35	33.35	32.76	652	0.21	34	-	-
GLOBALPET	SM	11-Nov-2024	130.00	131.50	131.50	128.00	128.00	128.00	128.89	6000	7.73	4	4500	75.00
GLOBALVECT	BE	11-Nov-2024	278.35	278.35	283.95	271.65	275.05	277.30	278.41	7213	20.08	226	-	-
GLOBE	EQ	11-Nov-2024	4.94	4.98	4.98	4.75	4.90	4.87	4.87	866004	42.16	968	578579	66.81
GLOBUSSPR	EQ	11-Nov-2024	1092.40	1082.00	1091.90	1062.00	1062.60	1067.60	1074.12	69034	741.51	9308	25875	37.48
GLOSTERLTD	EQ	11-Nov-2024	707.95	700.00	707.95	686.00	699.80	694.35	696.74	1765	12.30	242	1296	73.43
GLS	EQ	11-Nov-2024	1096.10	1075.80	1103.80	1061.45	1090.00	1091.00	1088.97	75217	819.09	7770	33585	44.65
GMBREW	EQ	11-Nov-2024	806.90	810.70	810.70	790.05	790.10	792.35	797.78	21337	170.22	1929	10720	50.24
GMDCLTD	EQ	11-Nov-2024	359.70	359.00	359.00	346.20	347.50	347.70	351.23	845407	2969.34	25038	310933	36.78
GMMPFAUDLR	EQ	11-Nov-2024	1279.50	1285.90	1313.75	1256.40	1265.05	1264.15	1284.47	123337	1584.23	14345	62410	50.60
GMRINFRA	EQ	11-Nov-2024	80.29	79.50	80.39	78.73	79.40	79.49	79.59	7182092	5716.21	37263	2774895	38.64
GMRP&UI	EQ	11-Nov-2024	109.78	106.10	109.34	104.62	109.00	108.70	107.68	4332237	4665.07	11891	3068635	70.83
GNA	EQ	11-Nov-2024	410.10	410.10	410.10	399.75	407.35	406.15	404.21	24513	99.08	1172	15981	65.19
GNFC	EQ	11-Nov-2024	618.65	614.55	616.75	598.05	606.80	606.55	606.79	1153728	7000.68	34968	181797	15.76
GOACARBON	EQ	11-Nov-2024	709.55	700.00	700.00	659.15	665.60	663.80	667.38	89863	599.73	4522	41810	46.53
GOCLCORP	EQ	11-Nov-2024	437.95	431.40	431.40	402.00	403.00	403.40	408.98	71961	294.31	3619	35429	49.23
GOCOLORS	EQ	11-Nov-2024	1201.85	1182.50	1252.00	1180.00	1205.60	1190.75	1194.60	38479	459.67	3966	25682	66.74
GODAVARIB	EQ	11-Nov-2024	352.00	349.65	349.65	327.30	328.00	331.20	337.37	371927	1254.76	11525	184208	49.53
GODFRYPHLP	EQ	11-Nov-2024	6695.75	6600.00	7410.90	6466.40	6526.55	6636.15	6998.03	272946	19100.84	53827	38740	14.19
GODHA	EQ	11-Nov-2024	1.02	1.05	1.06	0.96	0.96	0.96	1.00	22794560	227.76	8761	9748280	42.77
GODIGIT	EQ	11-Nov-2024	335.15	337.00	345.50	332.45	333.00	333.85	338.93	490558	1662.65	25081	209279	42.66
GODREJAGRO	EQ	11-Nov-2024	724.20	724.00	725.55	710.05	717.25	718.15	716.82	78144	560.16	8032	33223	42.52
GODREJCP	EQ	11-Nov-2024	1251.05	1250.00	1250.00	1212.50	1218.85	1220.85	1227.35	555580	6818.90	42495	267325	48.12
GODREJIND	EQ	11-Nov-2024	994.05	988.00	996.85	976.35	980.45	980.30	980.50	288023	2824.07	7322	265406	92.15
GODREJPROP	EQ	11-Nov-2024	2685.20	2670.05	2722.75	2635.05	2669.90	2678.65	2684.59	461242	12382.46	50069	172154	37.32
GOENKA	BZ	11-Nov-2024	1.01	1.06	1.06	1.05	1.06	1.06	1.06	116842	1.24	166	-	-
GOKEX	EQ	11-Nov-2024	877.50	870.00	874.00	852.40	856.40	857.35	863.79	262219	2265.03	15780	235648	89.87
GOKUL	BE	11-Nov-2024	66.14	65.95	66.14	62.83	63.00	63.06	63.46	114810	72.86	658	-	-
GOKULAGRO	EQ	11-Nov-2024	299.70	308.00	314.80	295.00	295.30	295.75	304.10	495465	1506.73	10994	219134	44.23
GOLD1	EQ	11-Nov-2024	65.47	65.35	65.44	64.91	64.95	64.98	65.06	362241	235.67	2510	306345	84.57
GOLDBEES	EQ	11-Nov-2024	65.00	64.73	64.75	64.36	64.50	64.49	64.55	8384643	5412.56	50882	6236604	74.38
GOLDCASE	EQ	11-Nov-2024	12.34	12.47	12.48	12.24	12.27	12.26	12.28	964601	118.43	2541	587357	60.89
GOLDENTOBC	BZ	11-Nov-2024	40.70	38.66	40.93	38.66	40.00	40.00	39.87	1242	0.50	75	-	-
GOLDETF	EQ	11-Nov-2024	76.19	75.98	76.00	75.33	75.70	75.68	75.81	292931	222.06	1861	236489	80.73
GOLDETFADD	EQ	11-Nov-2024	76.24	76.19	76.19	75.42	75.79	75.63	75.75	24242	18.36	188	17588	72.55
GOLDIAM	EQ	11-Nov-2024	346.20	341.50	348.00	330.05	341.00	340.30	340.54	371340	1264.56	7934	141063	37.99
GOLDIETF	EQ	11-Nov-2024	67.03	69.05	69.05	66.01	66.50	66.47	66.51	2018566	1342.62	12394	1569713	77.76
GOLDSHARE	EQ	11-Nov-2024	65.60	65.50	65.55	64.80	65.20	65.05	65.16	148894	97.02	1380	88444	59.40
GOLDSTAR	SM	11-Nov-2024	11.40	11.80	11.80	11.25	11.30	11.30	11.42	78750	8.99	7	45000	57.14
GOLDTECH	BE	11-Nov-2024	80.47	78.88	78.88	78.86	78.86	78.86	78.87	3307	2.61	42	-	-
GOODLUCK	EQ	11-Nov-2024	968.90	963.95	971.60	931.20	941.10	947.80	956.75	75635	723.63	7862	37709	49.86
GOPAL	EQ	11-Nov-2024	495.60	495.00	496.70	475.90	477.30	480.50	487.33	290130	1413.90	8185	100912	34.78
GOYALALUM	EQ	11-Nov-2024	9.86	10.09	10.20	9.51	9.78	9.68	9.94	211841	21.06	2002	126255	59.60
GOYALSALT	SM	11-Nov-2024	221.50	221.00	221.00	200.00	209.50	208.75	210.71	49800	104.93	77	37800	75.90
GPECO	SM	11-Nov-2024	328.40	319.10	325.70	315.50	315.50	319.20	322.15	21000	67.65	30	15600	74.29
GPIL	EQ	11-Nov-2024	202.45	199.40	201.64	196.75	197.10	197.34	199.07	813303	1619.06	24666	327420	40.26
GPPL	EQ	11-Nov-2024	183.18	183.18	184.65	180.16	182.20	182.73	182.44	1073264	1958.05	27070	507693	47.30
GPTHEALTH	EQ	11-Nov-2024	174.73	174.70	180.00	173.50	175.00	174.56	175.81	249330	438.34	4686	161633	64.83
GPTINFRA	EQ	11-Nov-2024	135.16	135.00	135.98	129.01	131.11	132.59	132.91	135371	179.92	2848	90758	67.04
GRANULES	EQ	11-Nov-2024	584.50	580.00	589.70	570.20	572.05	572.30	579.23	1283756	7435.85	20455	423492	32.99
GRAPHISAD	ST	11-Nov-2024	77.00	79.00	79.30	78.90	79.30	79.30	79.02	8400	6.64	7	8400	100.00
GRAPHITE	EQ	11-Nov-2024	519.70	519.00	535.00	506.10	511.50	511.55	521.26	1338703	6978.18	60387	216567	16.18
GRASIM	EQ	11-Nov-2024	2544.85	2528.05	2553.85	2506.05	2515.00	2519.50	2528.69	354984	8976.45	32607	164985	46.48
GRASIMPP1	E1	11-Nov-2024	1633.90	1620.05	1638.45	1590.00	1593.15	1596.10	1621.56	9850	159.72	720	9059	91.97
GRAVITA	EQ	11-Nov-2024	2232.15	2175.00	2298.55	2133.65	2259.00	2243.25	2229.62	175122	3904.55	22368	66454	37.95
GRCL	ST	11-Nov-2024	480.00	480.00	480.00	480.00	480.00	480.00	480.00	1000	4.80	3	1000	100.00
GREAVESCOT	EQ	11-Nov-2024	189.14	190.37	193.51	180.00	183.20	182.76	187.85	2699034	5070.09	27805	732733	27.15
GREENCHEF	SM	11-Nov-2024	75.60	75.00	76.05	75.00	75.90	75.90	75.46	7200	5.43	9	6400	88.89
GREENLAM	EQ	11-Nov-2024	555.85	556.00	563.45	544.00	545.65	547.60	554.74	13729	76.16	2160	5027	36.62
GREENPANEL	EQ	11-Nov-2024	372.20	370.90	370.90	359.80	365.70	364.80	364.37	122623	446.80	14724	50015	40.79
GREENPLY	EQ	11-Nov-2024	356.00	352.75	352.75	343.55	347.50	348.75	347.59	157558	547.65	10286	58417	37.08
GREENPOWER	EQ	11-Nov-2024	18.69	18.65	19.27	18.26	18.87	18.77	18.73	6956520	1302.81	15429	1980582	28.47
GRINDWELL	EQ	11-Nov-2024	2161.90	2141.50	2164.40	2102.00	2137.45	2128.70	2131.63	35663	760.20	12077	17996	50.46
GRINFRA	EQ	11-Nov-2024	1600.35	1607.05	1650.00	1571.05	1638.00	1641.15	1617.80	125093	2023.76	15178	33064	26.43
GRMOVER	EQ	11-Nov-2024	216.52	216.55	218.00	211.44	216.00	214.61	215.04	56615	121.75	2024	21996	38.85
GROBTEA	BE	11-Nov-2024	1046.45	1020.30	1044.00	1020.00	1020.00	1034.90	1029.62	236	2.43	38	-	-
GROWWDEFNC	EQ	11-Nov-2024	64.08	65.36	65.46	62.67	63.80	63.45	63.74	131600	83.88	3035	80135	60.89
GROWWEV	EQ	11-Nov-2024	31.19	31.48	31.50	30.50	31.03	30.98	31.07	708503	220.16	6950	581838	82.12
GROWWGOLD	EQ	11-Nov-2024	77.16	77.49	78.47	75.99	76.80	76.56	76.81	134670	103.43	4218	68327	50.74
GROWWLIQID	EQ	11-Nov-2024	100.88	99.81	102.79	99.81	100.90	100.90	100.91	155447	156.86	407	137355	88.36
GRPLTD	BE	11-Nov-2024	3243.45	3229.00	3313.55	3160.00	3165.00	3215.85	3211.04	1962	63.00	169	-	-
GRSE	EQ	11-Nov-2024	1526.15	1518.05	1529.00	1487.50	1492.45	1496.15	1506.47	275218	4146.07	28247	98348	35.73
GRWRHITECH	EQ	11-Nov-2024	3991.85	3950.00	4054.00	3901.60	4030.00	4018.45	3983.36	37445	1491.57	8516	13596	36.31
GSEC10ABSL	EQ	11-Nov-2024	102.20	102.19	102.19	101.90	101.90	101.90	101.95	12	0.01	5	9	75.00
GSEC10IETF	EQ	11-Nov-2024	239.90	241.50	241.50	239.00	240.25	240.25	239.76	949	2.28	19	807	85.04
GSEC10YEAR	EQ	11-Nov-2024	27.06	27.07	27.29	27.05	27.27	27.06	27.07	1040	0.28	17	789	75.87
GSEC5IETF	EQ	11-Nov-2024	58.34	58.69	58.83	57.72	57.72	57.75	58.59	3247	1.90	83	2435	74.99
GSFC	EQ	11-Nov-2024	205.27	205.20	205.27	197.55	199.00	198.87	200.56	1644810	3298.83	33750	802674	48.80
GSLSU	EQ	11-Nov-2024	187.50	188.15	188.69	180.41	182.59	182.11	183.55	96977	178.00	1830	46366	47.81
GSMFOILS	ST	11-Nov-2024	94.95	94.95	94.95	90.20	90.20	90.60	91.69	40000	36.68	20	40000	100.00
GSPL	EQ	11-Nov-2024	380.85	380.00	383.85	377.80	382.65	382.60	381.09	416393	1586.85	23753	193845	46.55
GSS	EQ	11-Nov-2024	69.30	71.35	71.35	65.26	66.40	66.86	68.80	53921	37.10	717	44353	82.26
GSTL	SM	11-Nov-2024	48.50	48.45	50.65	47.55	50.50	50.40	49.50	134000	66.33	79	119000	88.81
GTECJAINX	BE	11-Nov-2024	43.04	44.00	44.99	42.00	42.10	42.10	42.29	1198	0.51	21	-	-
GTL	EQ	11-Nov-2024	12.78	12.78	12.90	12.51	12.65	12.67	12.67	523444	66.34	2168	259472	49.57
GTLINFRA	EQ	11-Nov-2024	2.18	2.20	2.24	2.12	2.13	2.13	2.17	53138184	1152.23	33821	19320517	36.36
GTPL	EQ	11-Nov-2024	148.25	148.50	148.60	144.65	145.13	145.24	146.71	21518	31.57	809	11344	52.72
GUFICBIO	EQ	11-Nov-2024	485.45	482.80	482.80	451.10	455.15	454.50	463.36	147089	681.55	4902	67797	46.09
GUJALKALI	EQ	11-Nov-2024	807.75	809.00	812.70	784.95	807.70	805.65	801.94	79499	637.53	9518	29806	37.49
GUJAPOLLO	BE	11-Nov-2024	314.15	310.00	322.15	310.00	315.70	314.35	313.19	2767	8.67	47	-	-
GUJGASLTD	EQ	11-Nov-2024	523.55	521.10	526.15	516.55	517.90	517.65	522.37	742031	3876.17	18620	489925	66.02
GUJRAFFIA	EQ	11-Nov-2024	45.46	46.00	46.02	44.51	44.55	44.68	45.16	889	0.40	74	577	64.90
GULFOILLUB	EQ	11-Nov-2024	1193.00	1194.00	1194.95	1152.05	1183.00	1179.50	1170.76	85272	998.33	9583	34810	40.82
GULFPETRO	EQ	11-Nov-2024	68.35	68.00	68.59	66.65	67.17	67.09	67.58	191509	129.41	1957	89955	46.97
GULPOLY	EQ	11-Nov-2024	209.93	209.50	210.00	205.57	208.30	207.35	207.64	93142	193.40	2426	50734	54.47
GVKPIL	BE	11-Nov-2024	5.27	5.27	5.30	5.16	5.16	5.16	5.18	783593	40.61	2169	-	-
GVPTECH	EQ	11-Nov-2024	12.50	12.60	12.77	12.05	12.19	12.17	12.37	63628	7.87	541	33318	52.36
GVT&D	BE	11-Nov-2024	1692.55	1777.15	1777.15	1777.15	1777.15	1777.15	1777.15	434901	7728.84	1174	-	-
HAL	EQ	11-Nov-2024	4400.60	4383.95	4489.90	4347.20	4437.00	4443.70	4434.92	1152838	51127.49	82951	421178	36.53
HAPPSTMNDS	EQ	11-Nov-2024	770.20	770.20	770.20	762.10	764.00	762.65	764.94	328969	2516.41	11207	259338	78.83
HAPPYFORGE	EQ	11-Nov-2024	1134.85	1134.85	1143.90	1100.00	1115.00	1123.60	1121.80	15967	179.12	3446	8740	54.74
HARDWYN	EQ	11-Nov-2024	36.68	36.80	37.25	35.00	35.50	35.52	36.23	303730	110.03	2254	167970	55.30
HARIOMPIPE	EQ	11-Nov-2024	631.85	621.00	621.00	590.00	594.00	599.05	601.93	152740	919.39	7384	57153	37.42
HARRMALAYA	BE	11-Nov-2024	291.55	285.75	285.75	285.75	285.75	285.75	285.75	9689	27.69	39	-	-
HARSHA	EQ	11-Nov-2024	506.60	505.00	519.00	488.00	503.90	499.95	503.68	216817	1092.06	6802	40555	18.70
HATHWAY	EQ	11-Nov-2024	19.22	19.17	19.27	19.00	19.04	19.02	19.11	1723988	329.46	6398	694907	40.31
HATSUN	EQ	11-Nov-2024	1144.20	1134.80	1148.70	1125.00	1136.20	1138.00	1136.10	22707	257.97	3659	8881	39.11
HAVELLS	EQ	11-Nov-2024	1660.65	1655.00	1665.55	1632.00	1640.00	1641.75	1651.49	511576	8448.60	39810	316030	61.78
HAVISHA	BE	11-Nov-2024	2.78	2.71	2.87	2.71	2.82	2.78	2.80	93930	2.63	272	-	-
HBLPOWER	EQ	11-Nov-2024	557.20	550.00	553.45	527.45	538.80	539.10	541.19	1122824	6076.65	42155	419697	37.38
HBSL	EQ	11-Nov-2024	130.19	117.17	122.00	117.17	117.17	117.17	117.55	70093	82.39	939	50127	71.51
HCC	EQ	11-Nov-2024	39.17	39.14	39.20	37.31	37.52	37.39	37.93	15944872	6048.53	42265	7786390	48.83
HCG	EQ	11-Nov-2024	467.60	475.95	475.95	454.05	466.00	464.85	462.40	250641	1158.97	10616	123833	49.41
HCL-INSYS	BE	11-Nov-2024	17.87	17.97	17.97	17.20	17.45	17.35	17.57	92100	16.18	649	-	-
HCLTECH	EQ	11-Nov-2024	1837.50	1846.70	1874.00	1834.00	1870.00	1867.30	1861.34	1679869	31268.13	108116	972734	57.91
HDFCAMC	EQ	11-Nov-2024	4484.55	4484.55	4500.00	4392.65	4445.40	4450.05	4465.16	297456	13281.87	31962	150488	50.59
HDFCBANK	EQ	11-Nov-2024	1754.45	1754.55	1782.80	1751.20	1763.90	1766.30	1768.85	12282681	217262.36	366875	7456943	60.71
HDFCBSE500	EQ	11-Nov-2024	36.25	36.48	36.49	36.02	36.16	36.14	36.17	41240	14.92	457	37539	91.03
HDFCGOLD	EQ	11-Nov-2024	66.90	66.80	66.90	66.36	66.49	66.49	66.52	1801146	1198.13	5743	1476733	81.99
HDFCGROWTH	EQ	11-Nov-2024	122.22	122.98	123.29	120.58	122.49	122.53	122.48	4564	5.59	177	2689	58.92
HDFCLIFE	EQ	11-Nov-2024	708.50	704.10	711.60	695.80	705.50	705.35	706.76	1888427	13346.58	76529	1026879	54.38
HDFCLIQUID	EQ	11-Nov-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.01	1000.01	2716	27.16	17	1916	70.54
HDFCLOWVOL	EQ	11-Nov-2024	20.01	20.49	20.49	19.75	19.84	19.82	19.93	22640	4.51	286	19764	87.30
HDFCMID150	EQ	11-Nov-2024	21.10	21.38	21.38	20.85	20.99	20.92	21.01	320436	67.33	2973	245795	76.71
HDFCMOMENT	EQ	11-Nov-2024	34.64	34.65	35.08	34.48	34.83	34.64	34.73	156516	54.36	1531	74551	47.63
HDFCNEXT50	EQ	11-Nov-2024	70.60	70.50	71.42	70.00	70.57	70.74	70.87	45597	32.32	1033	34091	74.77
HDFCNIF100	EQ	11-Nov-2024	25.54	25.54	26.48	25.35	26.25	26.01	25.67	59583	15.29	495	39169	65.74
HDFCNIFBAN	EQ	11-Nov-2024	52.66	53.29	53.29	52.01	52.83	52.81	52.84	30370	16.05	492	29479	97.07
HDFCNIFIT	EQ	11-Nov-2024	43.28	42.72	44.23	42.71	43.70	43.85	43.75	46443	20.32	305	29534	63.59
HDFCNIFTY	EQ	11-Nov-2024	267.03	269.48	269.49	265.56	267.21	267.00	267.69	64128	171.67	895	53484	83.40
HDFCPSUBK	EQ	11-Nov-2024	68.98	70.36	70.36	67.56	69.30	69.05	68.90	17937	12.36	262	12875	71.78
HDFCPVTBAN	EQ	11-Nov-2024	25.75	25.98	26.16	25.44	25.66	25.66	25.72	250025	64.30	303	237461	94.97
HDFCQUAL	EQ	11-Nov-2024	58.76	59.88	59.88	58.02	58.40	58.55	58.53	18271	10.69	330	16928	92.65
HDFCSENSEX	EQ	11-Nov-2024	88.61	88.99	89.37	87.90	88.67	88.70	88.86	22816	20.27	500	13917	61.00
HDFCSILVER	EQ	11-Nov-2024	89.32	91.27	92.00	88.20	88.78	88.71	88.64	446667	395.93	2451	376784	84.35
HDFCSML250	EQ	11-Nov-2024	177.58	179.44	179.45	175.05	175.90	175.43	176.09	619958	1091.67	15239	437477	70.57
HDFCVALUE	EQ	11-Nov-2024	141.72	141.65	144.55	140.70	142.43	142.02	142.30	4620	6.57	146	2463	53.31
HDIL	BZ	11-Nov-2024	4.19	4.27	4.39	4.07	4.17	4.10	4.26	188549	8.02	272	-	-
HEADSUP	EQ	11-Nov-2024	12.89	13.15	13.18	12.26	12.53	12.87	12.76	18347	2.34	266	12732	69.40
HEALTHADD	EQ	11-Nov-2024	145.00	145.00	145.23	143.30	143.30	143.35	144.07	908	1.31	24	846	93.17
HEALTHIETF	EQ	11-Nov-2024	147.23	147.22	148.11	145.03	145.75	145.67	146.27	111528	163.13	1491	58362	52.33
HEALTHY	EQ	11-Nov-2024	14.82	14.95	14.95	14.57	14.68	14.61	14.70	428655	62.99	3023	374563	87.38
HECPROJECT	EQ	11-Nov-2024	160.48	160.99	161.00	152.45	152.45	152.45	152.83	23197	35.45	153	22904	98.74
HEG	EQ	11-Nov-2024	434.70	433.00	440.90	422.20	426.00	430.20	430.50	289959	1248.28	21996	75289	25.97
HEIDELBERG	EQ	11-Nov-2024	228.93	228.00	228.82	224.51	226.10	225.88	226.50	171027	387.38	6955	70741	41.36
HEMIPROP	EQ	11-Nov-2024	178.86	178.40	180.98	176.50	178.15	179.06	179.02	215495	385.79	7094	96826	44.93
HERANBA	EQ	11-Nov-2024	529.60	530.00	530.25	502.50	517.00	518.15	515.61	240368	1239.36	9051	88974	37.02
HERCULES	EQ	11-Nov-2024	286.90	288.00	311.00	260.65	274.90	279.48	281.78	1523471	4292.84	33833	215347	14.14
HERITGFOOD	EQ	11-Nov-2024	500.70	504.95	504.95	487.00	496.70	491.15	494.00	343509	1696.93	9399	211125	61.46
HEROMOTOCO	EQ	11-Nov-2024	4768.90	4763.00	4786.15	4717.55	4750.00	4757.50	4754.05	424955	20202.59	58066	218498	51.42
HESTERBIO	EQ	11-Nov-2024	2673.15	2650.00	2680.00	2582.45	2665.95	2642.65	2636.89	5538	146.03	1149	1985	35.84
HEUBACHIND	EQ	11-Nov-2024	544.00	545.00	545.00	540.05	542.95	542.60	542.16	36577	198.31	719	20268	55.41
HEXATRADEX	EQ	11-Nov-2024	287.50	294.00	296.90	273.15	273.95	273.40	283.84	8440	23.96	389	6780	80.33
HFCL	EQ	11-Nov-2024	126.79	126.05	133.80	123.71	127.77	128.10	129.41	33272873	43057.55	128100	6000709	18.03
HGINFRA	EQ	11-Nov-2024	1270.55	1271.70	1295.00	1245.15	1285.00	1282.50	1270.27	123222	1565.25	15785	49435	40.12
HGS	EQ	11-Nov-2024	770.90	773.15	773.75	745.05	749.90	750.55	756.68	21637	163.72	3236	12493	57.74
HIGREEN	ST	11-Nov-2024	277.05	275.00	281.00	270.00	275.00	275.00	277.27	23200	64.33	26	22400	96.55
HIKAL	EQ	11-Nov-2024	386.95	388.85	388.85	374.35	375.20	376.55	380.24	269160	1023.46	15092	110325	40.99
HIL	EQ	11-Nov-2024	2505.25	2490.90	2520.00	2450.00	2500.00	2509.45	2486.18	14023	348.64	2039	7323	52.22
HILTON	EQ	11-Nov-2024	85.78	85.78	86.34	84.30	85.28	85.19	85.09	50364	42.86	969	30117	59.80
HIMATSEIDE	EQ	11-Nov-2024	162.30	162.49	166.99	159.06	163.96	163.95	164.17	1776442	2916.36	13532	731571	41.18
HINDALCO	EQ	11-Nov-2024	650.45	647.45	657.60	638.70	655.05	655.35	650.00	4933389	32067.00	96982	1837542	37.25
HINDCOMPOS	EQ	11-Nov-2024	486.75	490.50	490.50	476.70	489.00	485.95	484.61	5764	27.93	846	3524	61.14
HINDCON	EQ	11-Nov-2024	46.58	46.50	46.50	44.30	44.60	44.78	45.19	61615	27.84	1433	36010	58.44
HINDCOPPER	EQ	11-Nov-2024	280.95	278.15	280.00	272.00	272.85	273.40	276.38	3622416	10011.72	32221	1232947	34.04
HINDMOTORS	BE	11-Nov-2024	24.63	24.13	24.13	24.13	24.13	24.13	24.13	61163	14.76	442	-	-
HINDNATGLS	BE	11-Nov-2024	26.33	25.11	26.49	25.01	25.01	25.04	25.45	86386	21.98	171	-	-
HINDOILEXP	EQ	11-Nov-2024	209.49	209.01	209.01	201.98	202.90	202.88	205.05	666832	1367.33	14137	282717	42.40
HINDPETRO	EQ	11-Nov-2024	383.05	383.00	387.80	375.15	381.85	380.95	382.25	6123412	23406.87	87163	2681147	43.79
HINDUNILVR	EQ	11-Nov-2024	2507.70	2509.00	2514.90	2475.05	2491.30	2491.05	2497.99	1175577	29365.79	74700	793053	67.46
HINDWAR-RE	BE	11-Nov-2024	50.40	49.45	49.45	39.50	43.50	41.15	43.77	162912	71.31	1347	-	-
HINDWAREAP	EQ	11-Nov-2024	282.05	282.55	285.90	273.00	276.00	274.25	278.15	136717	380.28	3666	82347	60.23
HINDZINC	EQ	11-Nov-2024	506.25	505.90	509.65	494.00	507.60	506.10	503.13	5111496	25717.59	56332	2995533	58.60
HIRECT	EQ	11-Nov-2024	1194.25	1194.25	1253.45	1142.15	1177.30	1171.95	1219.07	74050	902.72	4958	28896	39.02
HISARMETAL	EQ	11-Nov-2024	183.33	182.68	184.00	177.50	177.51	178.49	181.58	10616	19.28	1802	2754	25.94
HITECH	EQ	11-Nov-2024	182.04	180.25	181.10	174.10	175.60	175.46	177.33	694135	1230.93	14459	306248	44.12
HITECHCORP	EQ	11-Nov-2024	268.00	265.35	268.00	261.00	263.00	263.95	264.55	13106	34.67	956	9030	68.90
HITECHGEAR	BE	11-Nov-2024	890.65	855.60	870.00	846.15	856.00	853.15	855.40	4308	36.85	203	-	-
HLEGLAS	EQ	11-Nov-2024	383.20	384.90	384.90	350.00	366.00	364.20	367.82	80956	297.77	4709	31700	39.16
HLVLTD	EQ	11-Nov-2024	18.73	18.73	18.86	18.15	18.25	18.36	18.40	764052	140.61	2262	337872	44.22
HMAAGRO	EQ	11-Nov-2024	43.00	43.30	43.89	40.11	41.45	41.22	41.20	897160	369.67	14742	504265	56.21
HMT	BZ	11-Nov-2024	71.09	72.00	72.00	70.20	70.56	70.91	71.04	13378	9.50	124	-	-
HMVL	EQ	11-Nov-2024	90.13	88.30	92.90	88.30	89.60	90.06	90.95	50169	45.63	1464	18782	37.44
HNDFDS	EQ	11-Nov-2024	584.95	584.95	589.70	562.00	585.00	585.30	580.10	65457	379.72	4884	30452	46.52
HNGSNGBEES	EQ	11-Nov-2024	366.67	350.00	362.55	342.15	361.00	359.38	356.60	346272	1234.79	7257	203908	58.89
HOACFOODS	SM	11-Nov-2024	137.95	130.00	132.00	130.00	131.00	131.00	131.00	2250	2.95	3	1500	66.67
HOLMARC	ST	11-Nov-2024	180.65	173.00	178.00	173.00	177.00	177.00	176.12	10500	18.49	7	9000	85.71
HOMEFIRST	EQ	11-Nov-2024	1092.15	1099.90	1099.90	1053.00	1062.95	1061.30	1064.26	131726	1401.91	16064	53749	40.80
HOMESFY	SM	11-Nov-2024	510.35	535.00	535.00	500.00	524.00	524.00	510.17	1800	9.18	6	1800	100.00
HONASA	EQ	11-Nov-2024	381.40	382.35	383.45	376.05	380.05	380.35	379.31	167124	633.91	10824	70589	42.24
HONAUT	EQ	11-Nov-2024	43761.45	43819.95	44099.95	43511.45	43540.00	43647.95	43709.79	2466	1077.88	1630	791	32.08
HONDAPOWER	EQ	11-Nov-2024	3705.10	3691.05	3694.35	3581.50	3599.00	3605.55	3635.93	3405	123.80	1116	1675	49.19
HOVS	BE	11-Nov-2024	72.24	73.70	73.70	71.00	71.00	71.51	72.34	3793	2.74	43	-	-
HPAL	EQ	11-Nov-2024	82.86	82.00	82.98	81.20	82.04	81.81	82.00	62064	50.90	1564	32371	52.16
HPIL	EQ	11-Nov-2024	136.78	140.54	144.18	137.01	144.18	139.18	139.25	792	1.10	85	558	70.45
HPL	EQ	11-Nov-2024	513.10	513.10	516.60	492.20	504.00	501.60	504.34	118016	595.20	6941	55859	47.33
HRHNEXT	ST	11-Nov-2024	112.35	117.95	117.95	106.75	106.75	106.80	109.68	22500	24.68	15	22500	100.00
HSCL	EQ	11-Nov-2024	554.10	550.00	553.00	537.05	544.00	543.95	545.04	650019	3542.87	24619	249882	38.44
HTMEDIA	EQ	11-Nov-2024	24.60	24.60	24.60	23.70	23.86	23.80	24.09	140481	33.84	1028	65622	46.71
HUBTOWN	BE	11-Nov-2024	282.35	279.75	285.00	275.00	278.10	280.55	280.52	88811	249.13	578	-	-
HUDCO	EQ	11-Nov-2024	218.52	215.98	224.03	212.42	214.74	214.69	217.51	3579905	7786.68	55616	1338091	37.38
HUHTAMAKI	EQ	11-Nov-2024	285.90	285.90	289.95	278.20	285.65	285.05	284.90	58804	167.53	3895	28088	47.77
HVAX	SM	11-Nov-2024	610.05	610.05	624.00	610.00	610.00	613.25	616.91	3300	20.36	11	3300	100.00
HYBRIDFIN	BE	11-Nov-2024	14.40	14.40	14.40	14.11	14.11	14.11	14.38	10292	1.48	45	-	-
HYUNDAI	EQ	11-Nov-2024	1840.15	1830.00	1865.00	1820.00	1822.70	1822.05	1838.03	445794	8193.81	40937	203111	45.56
IBLFL	ST	11-Nov-2024	68.70	66.00	68.00	65.30	68.00	68.00	65.92	12000	7.91	6	10000	83.33
ICDSLTD	EQ	11-Nov-2024	46.95	44.76	48.85	44.76	47.05	47.49	47.46	1956	0.93	152	1490	76.18
ICEMAKE	EQ	11-Nov-2024	898.00	865.00	921.80	865.00	891.00	896.50	898.11	118510	1064.35	6200	32416	27.35
ICICIB22	EQ	11-Nov-2024	113.46	115.46	115.46	112.47	113.46	113.41	114.05	840930	959.09	5245	716561	85.21
ICICIBANK	EQ	11-Nov-2024	1258.85	1262.00	1275.90	1246.65	1268.65	1269.30	1266.04	8387780	106192.76	193310	4438244	52.91
ICICIGI	EQ	11-Nov-2024	1910.15	1893.00	1932.00	1881.00	1926.55	1921.10	1913.71	259334	4962.89	17830	166920	64.36
ICICIPRULI	EQ	11-Nov-2024	710.35	706.00	711.35	699.05	702.95	704.30	704.51	507892	3578.13	21850	276581	54.46
ICIL	EQ	11-Nov-2024	354.00	353.25	355.55	345.05	354.80	354.15	352.52	256862	905.50	15152	136765	53.24
ICRA	EQ	11-Nov-2024	6982.90	6950.00	7005.00	6825.60	6837.00	6912.00	6908.61	3427	236.76	1209	1187	34.64
IDBI	EQ	11-Nov-2024	82.34	81.97	83.19	80.85	81.50	81.61	82.06	4439121	3642.66	25687	1473865	33.20
IDEA	EQ	11-Nov-2024	7.88	7.85	7.94	7.72	7.82	7.83	7.83	314187467	24607.17	160870	86749966	27.61
IDEAFORGE	EQ	11-Nov-2024	621.50	614.75	626.95	605.15	625.00	624.05	619.33	185493	1148.82	11308	70559	38.04
IDEALTECHO	SM	11-Nov-2024	93.40	92.00	92.00	88.00	90.00	90.50	90.55	26000	23.54	23	18000	69.23
IDFCFIRSTB	EQ	11-Nov-2024	65.63	65.83	67.00	65.52	66.50	66.56	66.35	40876112	27122.54	113831	21981136	53.78
IDFNIFTYET	EQ	11-Nov-2024	262.57	266.79	266.79	262.00	262.00	262.00	263.54	702	1.85	53	642	91.45
IEL	EQ	11-Nov-2024	13.55	13.95	14.22	13.62	14.22	14.21	14.16	676125	95.72	1617	608355	89.98
IEML	SM	11-Nov-2024	276.05	276.05	280.00	273.00	280.00	279.25	278.33	8500	23.66	14	8500	100.00
IEX	EQ	11-Nov-2024	171.07	170.24	172.80	168.64	169.30	169.38	170.85	3778397	6455.53	32877	1218986	32.26
IFBAGRO	EQ	11-Nov-2024	553.25	552.50	570.00	540.10	568.00	565.45	563.29	4547	25.61	489	3353	73.74
IFBIND	EQ	11-Nov-2024	1671.05	1650.25	1686.00	1611.60	1647.20	1646.05	1649.17	52592	867.33	5926	18655	35.47
IFCI	EQ	11-Nov-2024	61.59	60.81	67.40	59.79	63.55	63.43	64.76	38246395	24767.00	168834	5716422	14.95
IFGLEXPOR	EQ	11-Nov-2024	590.85	557.10	557.80	525.20	535.00	540.10	538.43	32240	173.59	3296	13545	42.01
IGARASHI	EQ	11-Nov-2024	753.75	753.75	756.70	722.10	726.95	728.65	737.85	101735	750.65	4615	50767	49.90
IGL	EQ	11-Nov-2024	442.35	442.15	445.55	437.20	439.90	440.95	440.68	2918325	12860.39	52538	1670378	57.24
IGPL	EQ	11-Nov-2024	589.15	589.15	589.15	574.95	580.10	579.80	580.57	27863	161.76	1704	16759	60.15
IIFL	EQ	11-Nov-2024	442.90	442.90	448.45	439.15	439.15	441.35	443.31	873044	3870.28	31215	428314	49.06
IIFLSEC	EQ	11-Nov-2024	372.45	368.00	368.55	351.15	351.40	354.45	360.28	763095	2749.28	14157	343914	45.07
IITL	BE	11-Nov-2024	389.95	390.00	399.65	388.00	393.00	395.25	392.34	16672	65.41	327	-	-
IKIO	EQ	11-Nov-2024	276.05	274.75	274.75	261.00	265.40	264.40	264.64	275670	729.52	12485	143122	51.92
IL&FSENGG	BZ	11-Nov-2024	46.07	46.99	46.99	45.30	46.99	46.99	46.06	36547	16.84	40	-	-
IL&FSTRANS	BZ	11-Nov-2024	5.50	5.49	5.61	5.49	5.61	5.61	5.52	29024	1.60	75	-	-
IMAGICAA	EQ	11-Nov-2024	74.49	74.00	74.34	73.05	73.52	73.95	73.75	523174	385.86	6569	223999	42.82
IMFA	EQ	11-Nov-2024	784.80	785.90	789.75	756.60	765.00	763.20	770.51	185025	1425.64	14581	80734	43.63
IMPAL	EQ	11-Nov-2024	1205.20	1215.00	1215.00	1160.10	1175.00	1179.70	1186.16	2176	25.81	629	1015	46.65
IMPEXFERRO	BZ	11-Nov-2024	3.44	3.61	3.61	3.37	3.40	3.40	3.42	4833	0.17	50	-	-
INCREDIBLE	BE	11-Nov-2024	43.99	43.99	44.50	41.90	44.27	44.27	43.23	1201	0.52	27	-	-
INDBANK	EQ	11-Nov-2024	44.33	44.62	44.88	43.36	43.90	44.25	44.15	33637	14.85	994	15125	44.97
INDGN	EQ	11-Nov-2024	689.60	693.40	693.40	669.00	672.50	671.65	679.46	286976	1949.88	24815	149838	52.21
INDHOTEL	EQ	11-Nov-2024	732.90	737.95	748.40	726.05	728.90	729.75	736.13	8143152	59944.47	154276	2204096	27.07
INDIACEM	EQ	11-Nov-2024	361.15	359.10	360.30	355.40	358.00	357.35	357.30	452273	1615.96	9260	217584	48.11
INDIAGLYCO	EQ	11-Nov-2024	1245.75	1231.10	1236.20	1160.00	1167.95	1163.90	1190.10	229336	2729.33	19741	92690	40.42
INDIAMART	EQ	11-Nov-2024	2373.45	2373.45	2394.00	2351.80	2368.00	2369.20	2373.56	100805	2392.66	16390	40788	40.46
INDIANB	EQ	11-Nov-2024	561.00	550.05	571.00	550.05	567.00	566.60	565.04	759440	4291.12	39639	294331	38.76
INDIANCARD	EQ	11-Nov-2024	266.70	265.20	277.70	260.20	275.80	269.80	267.93	6232	16.70	612	1701	27.29
INDIANHUME	EQ	11-Nov-2024	455.05	455.05	455.05	440.60	447.30	442.85	448.46	33684	151.06	1653	17023	50.54
INDIASHLTR	EQ	11-Nov-2024	701.35	691.45	702.65	667.80	669.00	671.40	678.87	101427	688.56	11678	65853	64.93
INDIGO	EQ	11-Nov-2024	4002.95	4003.00	4047.70	3970.25	4008.00	4011.60	4020.55	231599	9311.56	35019	93401	40.33
INDIGOPNTS	EQ	11-Nov-2024	1534.45	1500.00	1532.35	1480.00	1487.80	1486.15	1505.25	159448	2400.09	19717	57825	36.27
INDIGRID	IV	11-Nov-2024	144.30	144.94	144.98	143.00	143.89	143.84	143.88	352317	506.92	2721	281317	79.85
INDNIPPON	EQ	11-Nov-2024	684.35	684.00	702.00	680.05	686.40	690.45	689.12	9237	63.65	1184	4714	51.03
INDOAMIN	EQ	11-Nov-2024	176.44	176.00	187.80	171.55	186.00	185.64	182.15	511219	931.19	7437	224622	43.94
INDOBORAX	EQ	11-Nov-2024	197.57	195.00	199.05	192.24	194.50	193.90	195.88	51709	101.29	1786	22995	44.47
INDOCO	EQ	11-Nov-2024	307.90	308.80	309.70	305.30	307.00	306.60	307.13	35544	109.17	2124	19703	55.43
INDORAMA	EQ	11-Nov-2024	42.62	41.90	41.90	39.51	40.20	40.30	40.63	185067	75.20	1821	92975	50.24
INDOSTAR	EQ	11-Nov-2024	274.25	273.00	275.00	263.05	265.80	264.95	267.97	101292	271.43	3805	54181	53.49
INDOTECH	BE	11-Nov-2024	2482.40	2401.60	2500.20	2358.30	2358.30	2367.90	2413.70	15468	373.35	1147	-	-
INDOTHAI	BE	11-Nov-2024	1067.50	1046.15	1065.05	1046.15	1065.05	1065.05	1048.47	17751	186.11	123	-	-
INDOUS	EQ	11-Nov-2024	247.80	250.00	254.75	240.20	243.00	242.80	248.43	33794	83.96	678	21937	64.91
INDOWIND	EQ	11-Nov-2024	22.42	22.85	22.85	21.51	21.75	21.65	21.92	204915	44.91	1661	110183	53.77
INDRAMEDCO	EQ	11-Nov-2024	467.00	472.00	489.50	465.55	467.90	471.45	475.33	552350	2625.48	15165	235317	42.60
INDSWFTLAB	BE	11-Nov-2024	112.50	112.50	112.50	111.00	111.00	111.00	111.23	19635	21.84	112	-	-
INDSWFTLTD	EQ	11-Nov-2024	23.44	23.50	23.89	22.35	22.35	22.70	23.21	36521	8.48	618	20281	55.53
INDTERRAIN	EQ	11-Nov-2024	51.94	51.94	51.94	50.91	51.40	51.44	51.39	24843	12.77	873	10872	43.76
INDUSINDBK	EQ	11-Nov-2024	1053.80	1053.00	1067.50	1040.00	1058.45	1060.80	1057.88	4918839	52035.60	145758	2703189	54.96
INDUSTOWER	EQ	11-Nov-2024	326.20	318.05	328.20	315.50	325.00	325.05	323.45	6026607	19493.31	66455	2265816	37.60
INFIBEAM	EQ	11-Nov-2024	28.18	28.07	28.29	27.65	27.79	27.71	27.96	5099052	1425.73	15552	1857206	36.42
INFINIUM	ST	11-Nov-2024	330.00	329.50	333.80	324.00	332.00	331.85	329.73	4000	13.19	8	3500	87.50
INFOBEAN	EQ	11-Nov-2024	432.75	434.05	436.15	422.20	427.25	427.45	427.49	17402	74.39	1144	11656	66.98
INFOLLION	ST	11-Nov-2024	448.45	435.00	470.85	427.00	460.00	460.00	459.34	15600	71.66	36	15200	97.44
INFOMEDIA	BE	11-Nov-2024	7.22	6.85	6.85	6.85	6.85	6.85	6.85	11536	0.79	15	-	-
INFRABEES	EQ	11-Nov-2024	902.94	897.81	904.19	893.79	901.70	897.53	898.51	14185	127.45	964	6932	48.87
INFRAIETF	EQ	11-Nov-2024	89.24	89.23	89.62	88.50	89.50	88.83	89.00	100556	89.50	2248	45898	45.64
INFY	EQ	11-Nov-2024	1829.95	1829.00	1868.00	1822.55	1859.05	1860.10	1855.73	3804234	70596.44	240025	2440014	64.14
INGERRAND	EQ	11-Nov-2024	4247.50	4255.50	4346.95	4195.05	4288.65	4274.75	4268.97	8905	380.15	3831	3837	43.09
INNOMET	SM	11-Nov-2024	200.15	195.00	196.00	193.60	193.60	194.40	194.60	7200	14.01	6	4800	66.67
INNOVACAP	EQ	11-Nov-2024	951.55	941.00	1019.20	913.10	935.10	938.35	965.48	395500	3818.47	22932	99936	25.27
INNOVANA	SM	11-Nov-2024	440.00	379.80	440.00	379.80	440.00	440.00	425.68	1800	7.66	9	1200	66.67
INOXGREEN	EQ	11-Nov-2024	156.78	157.64	160.25	152.54	157.40	157.99	157.75	1737268	2740.58	18155	760372	43.77
INOXINDIA	EQ	11-Nov-2024	1183.20	1190.00	1209.00	1174.05	1190.80	1189.95	1191.83	362485	4320.22	28046	162945	44.95
INOXWIND	EQ	11-Nov-2024	209.29	208.90	209.00	201.50	204.40	204.78	205.94	4587809	9448.10	57722	2022934	44.09
INSECTICID	EQ	11-Nov-2024	890.45	879.00	889.85	824.85	850.00	840.45	853.41	70357	600.43	6034	28737	40.84
INSPIRE	SM	11-Nov-2024	29.60	29.05	29.05	29.05	29.05	29.05	29.05	2000	0.58	1	2000	100.00
INSPIRISYS	BE	11-Nov-2024	120.00	119.90	119.90	117.60	117.60	117.60	119.90	1803	2.16	12	-	-
INTELLECT	EQ	11-Nov-2024	754.50	750.00	755.40	741.30	746.00	744.50	747.73	112133	838.45	10694	43083	38.42
INTENTECH	BE	11-Nov-2024	139.62	137.00	137.00	136.82	136.82	136.82	136.86	4164	5.70	24	-	-
INTERARCH	EQ	11-Nov-2024	1634.05	1636.00	1694.00	1606.55	1650.00	1656.70	1655.88	134990	2235.28	14211	38165	28.27
INTLCONV	EQ	11-Nov-2024	86.75	86.75	86.75	84.40	84.80	84.69	85.31	71270	60.80	1710	33515	47.03
INVENTURE	EQ	11-Nov-2024	2.20	2.20	2.22	2.16	2.20	2.19	2.19	1690487	36.95	2803	900129	53.25
IOB	EQ	11-Nov-2024	53.11	52.99	53.49	52.14	52.53	52.61	52.80	4718076	2491.31	21671	1187498	25.17
IOC	EQ	11-Nov-2024	140.34	138.80	140.70	137.67	139.48	139.43	139.26	17669364	24605.68	122439	8581428	48.57
IOLCP	EQ	11-Nov-2024	398.15	397.30	398.60	390.90	393.25	393.30	394.49	121092	477.69	6992	49412	40.81
IONEXCHANG	EQ	11-Nov-2024	670.75	670.55	670.75	644.00	648.35	646.65	655.26	200302	1312.49	14748	96974	48.41
IPCALAB	EQ	11-Nov-2024	1558.65	1558.00	1566.10	1515.60	1529.15	1531.30	1535.80	300848	4620.41	24635	163598	54.38
IPHL	ST	11-Nov-2024	100.35	100.00	102.50	100.00	101.00	101.80	101.60	36000	36.57	29	32400	90.00
IPL	EQ	11-Nov-2024	199.58	197.70	198.98	192.51	193.25	193.45	195.07	199023	388.24	3855	93738	47.10
IPSL	ST	11-Nov-2024	309.00	300.00	309.00	300.00	309.00	309.00	305.25	2000	6.11	4	2000	100.00
IRB	EQ	11-Nov-2024	51.44	51.50	52.32	50.38	51.24	51.14	51.28	14208844	7286.82	61985	3806417	26.79
IRBINVIT	IV	11-Nov-2024	59.88	60.18	60.18	59.61	59.85	59.84	59.80	162870	97.40	1816	150215	92.23
IRCON	EQ	11-Nov-2024	205.93	203.05	204.44	199.32	200.50	200.49	201.22	4493321	9041.63	63206	1161852	25.86
IRCTC	EQ	11-Nov-2024	832.50	828.10	842.80	822.15	835.50	836.20	836.07	730959	6111.33	36813	243461	33.31
IREDA	EQ	11-Nov-2024	200.58	199.48	202.29	196.21	197.97	197.47	198.96	4876477	9702.36	63082	1467986	30.10
IRFC	EQ	11-Nov-2024	148.54	147.51	151.20	145.32	147.20	147.40	148.04	18847259	27901.42	134391	3285278	17.43
IRIS	BE	11-Nov-2024	426.30	417.80	417.80	417.80	417.80	417.80	417.80	5551	23.19	66	-	-
IRISDOREME	EQ	11-Nov-2024	66.17	65.52	66.45	64.54	64.97	64.73	65.09	74670	48.60	715	13051	17.48
IRMENERGY	EQ	11-Nov-2024	407.75	407.75	419.95	400.00	403.00	404.55	404.92	18774	76.02	1167	10429	55.55
ISEC	EQ	11-Nov-2024	843.20	841.75	848.40	832.40	842.00	841.90	841.73	160808	1353.57	12306	88110	54.79
ISFT	BE	11-Nov-2024	142.79	140.07	146.45	140.07	142.87	142.31	141.90	5893	8.36	105	-	-
ISGEC	EQ	11-Nov-2024	1375.40	1377.95	1389.40	1348.30	1355.00	1359.40	1368.67	19201	262.80	5510	7378	38.43
ISHAN	ST	11-Nov-2024	2.60	2.65	2.65	2.65	2.65	2.65	2.65	144000	3.82	3	144000	100.00
IT	EQ	11-Nov-2024	44.84	45.56	45.70	44.55	45.45	45.40	45.41	77029	34.98	657	68746	89.25
ITALIANE	ST	11-Nov-2024	55.00	55.00	55.00	53.05	53.10	53.10	54.03	10000	5.40	5	10000	100.00
ITBEES	EQ	11-Nov-2024	45.13	45.48	45.94	43.80	45.84	45.85	45.63	7141122	3258.80	18244	4416677	61.85
ITC	EQ	11-Nov-2024	478.05	478.05	481.50	474.10	477.30	476.95	478.38	5488948	26258.14	123605	3300121	60.12
ITDC	EQ	11-Nov-2024	612.00	612.00	612.00	594.00	600.00	602.35	604.18	10198	61.61	1397	4381	42.96
ITDCEM	EQ	11-Nov-2024	542.45	536.10	544.80	530.00	538.45	539.55	538.37	454230	2445.44	15096	224014	49.32
ITETF	EQ	11-Nov-2024	42.93	43.79	43.81	42.50	43.55	43.50	43.47	179131	77.88	2377	143168	79.92
ITETFADD	EQ	11-Nov-2024	42.93	42.93	43.84	42.59	42.59	43.17	43.47	23218	10.09	135	16619	71.58
ITI	EQ	11-Nov-2024	304.24	299.64	344.50	293.38	323.40	327.35	331.43	114616442	379878.93	941876	3554450	3.10
ITIETF	EQ	11-Nov-2024	45.22	46.22	46.22	44.92	45.69	45.68	45.68	655148	299.24	2092	448044	68.39
IVC	EQ	11-Nov-2024	11.99	12.24	12.24	11.74	11.80	11.81	11.88	180039	21.38	1701	110319	61.28
IVP	EQ	11-Nov-2024	228.92	230.51	237.09	227.36	234.49	235.44	232.04	18546	43.03	1917	9639	51.97
IVZINGOLD	EQ	11-Nov-2024	6830.00	6833.00	6833.00	6733.30	6775.00	6773.80	6770.64	382	25.86	48	312	81.68
IVZINNIFTY	EQ	11-Nov-2024	2726.25	2724.58	2737.25	2704.00	2731.90	2731.90	2726.64	13	0.35	9	8	61.54
IWEL	EQ	11-Nov-2024	11893.15	11701.25	11899.95	11298.50	11500.00	11487.05	11453.33	24257	2778.24	1282	22900	94.41
IXIGO	EQ	11-Nov-2024	146.75	147.10	147.10	141.62	144.95	143.64	144.23	414370	597.66	5132	216869	52.34
IZMO	BE	11-Nov-2024	397.55	396.00	402.70	381.00	383.40	384.50	391.31	26036	101.88	290	-	-
J&KBANK	EQ	11-Nov-2024	103.46	103.00	104.10	101.20	101.56	101.50	102.25	2352782	2405.82	20444	920090	39.11
JAGRAN	EQ	11-Nov-2024	85.93	87.00	87.00	84.90	85.10	85.33	85.86	212043	182.05	2522	140497	66.26
JAGSNPHARM	EQ	11-Nov-2024	591.50	593.20	600.00	564.05	568.90	569.95	581.55	48817	283.89	2363	25489	52.21
JAIBALAJI	EQ	11-Nov-2024	1045.55	1045.00	1053.95	1012.00	1020.00	1022.05	1033.54	53575	553.72	3788	38622	72.09
JAICORPLTD	EQ	11-Nov-2024	331.00	329.50	329.50	318.00	319.05	319.60	321.85	321195	1033.76	5390	133541	41.58
JAINAM	SM	11-Nov-2024	145.20	152.00	160.00	152.00	158.00	158.00	158.33	6000	9.50	6	6000	100.00
JAIPURKURT	EQ	11-Nov-2024	37.30	37.00	39.89	37.00	39.53	38.91	38.41	128277	49.27	2070	53561	41.75
JALAN	SM	11-Nov-2024	4.00	3.95	3.95	3.80	3.90	3.90	3.82	57000	2.18	13	42000	73.68
JAMNAAUTO	EQ	11-Nov-2024	110.61	110.15	110.99	107.65	109.10	108.45	109.42	928039	1015.50	14078	365161	39.35
JASH	EQ	11-Nov-2024	487.90	493.75	493.75	475.00	477.40	476.30	481.71	115143	554.66	4203	70373	61.12
JAYAGROGN	EQ	11-Nov-2024	303.60	308.00	308.80	296.00	298.35	301.05	303.12	30844	93.49	1638	16614	53.86
JAYBARMARU	EQ	11-Nov-2024	95.84	95.35	95.35	93.50	93.90	94.07	94.33	45676	43.09	1401	25317	55.43
JAYBEE	SM	11-Nov-2024	379.30	376.00	397.95	367.00	393.00	389.90	385.45	91000	350.76	90	64000	70.33
JAYNECOIND	EQ	11-Nov-2024	44.01	44.46	44.46	41.90	43.05	42.64	42.82	92515	39.61	1242	53244	57.55
JAYSREETEA	EQ	11-Nov-2024	135.25	135.50	138.82	134.55	137.90	137.85	137.51	142237	195.59	2753	73472	51.65
JBCHEPHARM	EQ	11-Nov-2024	1840.70	1845.00	1846.05	1755.90	1775.00	1779.85	1794.08	297290	5333.61	50581	161550	54.34
JBMA	EQ	11-Nov-2024	1567.55	1567.55	1573.60	1540.00	1546.00	1549.15	1552.87	77179	1198.49	9619	33701	43.67
JCHAC	EQ	11-Nov-2024	1950.00	1931.20	1986.35	1907.70	1932.35	1928.70	1938.93	34423	667.44	4650	15969	46.39
JETFREIGHT	BE	11-Nov-2024	15.19	15.49	15.94	14.70	15.94	15.94	15.62	103266	16.13	337	-	-
JEYYAM	SM	11-Nov-2024	58.50	64.00	64.00	60.00	60.50	60.80	61.63	104000	64.09	51	80000	76.92
JFLLIFE	SM	11-Nov-2024	28.15	29.30	29.55	29.00	29.55	29.55	29.48	66000	19.46	11	42000	63.64
JGCHEM	EQ	11-Nov-2024	350.55	350.55	353.60	338.05	340.60	339.80	343.78	114402	393.29	3647	43908	38.38
JHS	EQ	11-Nov-2024	25.09	25.15	25.38	24.14	24.50	24.47	24.61	104880	25.81	886	63999	61.02
JINDALPHOT	EQ	11-Nov-2024	775.75	790.00	821.25	776.10	788.30	787.05	798.08	43327	345.78	3939	18112	41.80
JINDALPOLY	EQ	11-Nov-2024	797.40	793.00	830.00	790.35	800.00	800.20	813.46	99163	806.65	6418	42344	42.70
JINDALSAW	EQ	11-Nov-2024	307.00	307.00	309.00	302.05	305.00	304.40	305.62	627736	1918.47	24820	282489	45.00
JINDALSTEL	EQ	11-Nov-2024	928.05	923.00	929.80	904.55	908.85	906.85	915.29	1299909	11897.95	58181	497240	38.25
JINDRILL	EQ	11-Nov-2024	727.35	733.40	775.00	720.35	743.50	737.85	746.39	124807	931.55	5966	50210	40.23
JINDWORLD	EQ	11-Nov-2024	300.90	300.90	303.90	293.50	298.10	300.75	299.80	19241	57.68	1199	11030	57.33
JIOFIN	EQ	11-Nov-2024	316.05	314.00	316.10	310.60	311.90	312.00	313.52	8429474	26428.12	129598	4591448	54.47
JISLDVREQS	EQ	11-Nov-2024	34.30	34.80	35.25	33.51	34.00	34.13	34.46	47942	16.52	915	17784	37.09
JISLJALEQS	EQ	11-Nov-2024	68.58	68.00	69.90	66.60	67.50	67.36	68.05	2992583	2036.60	16219	905709	30.27
JITFINFRA	EQ	11-Nov-2024	908.60	925.00	929.00	891.90	910.50	913.80	910.87	34080	310.42	1836	20044	58.81
JIWANRAM	SM	11-Nov-2024	17.80	17.00	17.00	16.00	16.05	16.05	16.18	42000	6.80	7	36000	85.71
JKCEMENT	EQ	11-Nov-2024	4081.30	4050.00	4089.45	4023.45	4064.00	4066.40	4057.79	103633	4205.21	10045	41130	39.69
JKIL	EQ	11-Nov-2024	752.20	752.00	756.60	730.00	735.75	733.60	741.11	103031	763.57	8026	47452	46.06
JKLAKSHMI	EQ	11-Nov-2024	766.40	765.45	766.00	738.00	739.00	739.70	746.14	118844	886.74	11275	60128	50.59
JKPAPER	EQ	11-Nov-2024	437.15	437.95	443.75	423.10	430.00	429.25	433.93	346072	1501.70	16092	164803	47.62
JKTYRE	EQ	11-Nov-2024	377.45	377.65	379.75	372.70	376.40	375.30	375.69	466774	1753.62	25690	188891	40.47
JLHL	EQ	11-Nov-2024	1424.15	1498.80	1534.85	1445.00	1481.95	1479.50	1492.11	128587	1918.66	16338	38501	29.94
JMA	EQ	11-Nov-2024	101.57	102.12	102.79	101.04	102.50	101.79	101.82	6126	6.24	175	3630	59.26
JMFINANCIL	EQ	11-Nov-2024	145.85	145.87	147.17	139.06	140.16	140.12	143.26	7358407	10541.55	37755	2001250	27.20
JNKINDIA	EQ	11-Nov-2024	624.85	612.00	629.90	612.00	629.00	627.20	624.69	24218	151.29	2063	15890	65.61
JOCIL	EQ	11-Nov-2024	206.80	210.11	210.11	203.12	210.00	209.01	207.51	8296	17.22	243	6119	73.76
JPASSOCIAT	BE	11-Nov-2024	6.95	6.60	6.60	6.60	6.60	6.60	6.60	1651920	109.03	523	-	-
JPOLYINVST	EQ	11-Nov-2024	803.05	803.05	869.00	785.15	840.00	834.85	841.78	91859	773.25	7192	38839	42.28
JPPOWER	EQ	11-Nov-2024	17.99	18.05	18.20	17.62	17.92	17.88	17.89	36997982	6617.56	55427	12957888	35.02
JSFB	EQ	11-Nov-2024	427.80	426.00	428.75	417.55	419.60	419.90	422.32	76002	320.97	3074	31776	41.81
JSL	EQ	11-Nov-2024	710.30	710.30	711.85	696.05	702.40	705.05	704.10	325821	2294.11	22059	183265	56.25
JSLL	SM	11-Nov-2024	1706.30	1760.00	1876.30	1741.00	1871.90	1869.80	1826.42	76770	1402.14	611	48150	62.72
JSWENERGY	EQ	11-Nov-2024	712.05	709.85	751.60	706.15	740.00	739.25	742.23	5360345	39786.04	158668	2358723	44.00
JSWHL	EQ	11-Nov-2024	15434.85	15500.00	16978.30	15500.00	16978.30	16978.30	16812.19	51906	8726.54	9386	14846	28.60
JSWINFRA	EQ	11-Nov-2024	304.50	304.00	310.90	300.80	307.60	307.60	307.06	1379110	4234.74	24297	492579	35.72
JSWSTEEL	EQ	11-Nov-2024	996.40	988.00	995.45	972.00	981.00	979.00	983.75	1336153	13144.38	63156	516847	38.68
JTEKTINDIA	EQ	11-Nov-2024	170.88	170.80	172.00	168.50	171.00	170.96	170.49	102012	173.92	3237	60546	59.35
JTLIND	EQ	11-Nov-2024	199.57	200.00	201.72	197.12	198.50	198.50	199.27	364408	726.16	10811	180689	49.58
JUBLFOOD	EQ	11-Nov-2024	607.25	610.00	617.45	594.40	602.60	602.00	606.16	1462672	8866.07	47740	371528	25.40
JUBLINGREA	EQ	11-Nov-2024	712.05	708.35	717.00	692.55	693.70	695.00	703.67	173910	1223.75	11441	60945	35.04
JUBLPHARMA	EQ	11-Nov-2024	1239.00	1235.00	1251.00	1213.60	1222.00	1225.85	1233.98	142321	1756.21	19312	77030	54.12
JUNIORBEES	EQ	11-Nov-2024	744.97	725.02	753.62	725.02	746.80	747.41	747.44	239459	1789.80	12653	101039	42.19
JUNIPER	EQ	11-Nov-2024	349.25	343.45	370.00	330.90	334.55	333.75	352.25	241160	849.48	7066	42545	17.64
JUSTDIAL	EQ	11-Nov-2024	1118.55	1110.00	1140.00	1101.55	1110.90	1116.60	1121.13	250191	2804.96	21000	119659	47.83
JWL	EQ	11-Nov-2024	493.95	470.00	479.70	465.50	470.50	470.40	473.05	1242656	5878.43	52708	445585	35.86
JYOTHYLAB	EQ	11-Nov-2024	488.65	485.65	488.70	475.00	475.35	477.60	482.02	195708	943.35	17018	95197	48.64
JYOTICNC	EQ	11-Nov-2024	1130.50	1160.00	1160.00	1105.75	1111.35	1116.45	1124.88	111998	1259.84	10126	61017	54.48
JYOTISTRUC	EQ	11-Nov-2024	35.10	34.70	34.80	33.34	33.34	33.34	33.80	14253787	4817.92	16066	7190368	50.45
K2INFRA	SM	11-Nov-2024	253.80	253.80	257.00	248.00	250.50	252.40	253.06	31800	80.47	49	27600	86.79
KABRAEXTRU	EQ	11-Nov-2024	460.55	457.50	482.00	452.20	469.05	469.00	470.04	265478	1247.85	7607	87223	32.86
KAJARIACER	EQ	11-Nov-2024	1200.80	1201.00	1208.55	1187.95	1192.15	1192.00	1195.39	46927	560.96	7641	17049	36.33
KAKATCEM	EQ	11-Nov-2024	195.18	195.18	196.47	191.35	193.04	193.00	193.36	2781	5.38	180	2459	88.42
KALAMANDIR	EQ	11-Nov-2024	174.58	176.11	176.11	168.32	169.15	169.40	171.73	174540	299.74	3479	87208	49.96
KALANA	SM	11-Nov-2024	38.65	38.75	38.75	37.95	38.15	38.15	38.23	24000	9.17	12	12000	50.00
KALYANIFRG	EQ	11-Nov-2024	461.15	460.40	474.90	452.05	474.90	470.45	466.35	1429	6.66	110	1157	80.97
KALYANKJIL	EQ	11-Nov-2024	694.10	692.05	710.95	685.35	702.00	700.20	700.37	4262338	29851.98	104836	1797282	42.17
KAMATHOTEL	EQ	11-Nov-2024	213.82	215.00	217.50	207.32	211.10	212.07	211.30	57088	120.63	2204	32845	57.53
KAMDHENU	EQ	11-Nov-2024	517.60	519.40	525.15	512.05	518.95	517.45	518.86	41316	214.37	1887	16756	40.56
KAMOPAINTS	BE	11-Nov-2024	20.62	20.20	20.20	20.20	20.20	20.20	20.20	85030	17.18	376	-	-
KANANIIND	EQ	11-Nov-2024	2.84	2.88	2.88	2.82	2.86	2.84	2.85	436719	12.46	1204	267751	61.31
KANORICHEM	EQ	11-Nov-2024	130.74	131.99	131.99	127.80	128.20	129.90	129.48	56283	72.87	1371	19250	34.20
KANPRPLA	EQ	11-Nov-2024	120.98	118.20	124.92	118.20	124.00	123.61	122.25	44628	54.56	799	32048	71.81
KANSAINER	EQ	11-Nov-2024	271.15	265.00	270.20	263.00	270.20	268.25	266.12	262270	697.95	12840	107785	41.10
KAPSTON	EQ	11-Nov-2024	299.40	298.00	298.00	284.45	284.45	284.45	286.92	9020	25.88	364	5842	64.77
KARMAENG	EQ	11-Nov-2024	74.46	73.02	77.79	73.02	73.45	73.85	74.96	36970	27.71	1474	10340	27.97
KARNIKA	ST	11-Nov-2024	271.50	268.00	270.00	267.00	270.00	270.00	268.14	2800	7.51	5	2800	100.00
KARURVYSYA	EQ	11-Nov-2024	228.23	227.80	231.80	225.06	226.84	226.97	228.05	1151658	2626.31	25587	448673	38.96
KATARIA	SM	11-Nov-2024	201.25	199.00	199.00	192.00	196.80	196.80	196.08	13800	27.06	23	10200	73.91
KAUSHALYA	EQ	11-Nov-2024	930.60	960.00	960.00	918.00	930.00	939.70	936.17	1097	10.27	234	918	83.68
KAVVERITEL	BE	11-Nov-2024	48.94	51.38	51.38	46.49	46.49	46.67	49.22	155441	76.51	625	-	-
KAYA	BE	11-Nov-2024	395.10	383.40	405.00	375.35	375.35	378.20	381.25	22660	86.39	156	-	-
KAYNES	EQ	11-Nov-2024	5544.30	5544.80	5746.65	5464.85	5615.00	5633.00	5638.02	405984	22889.47	55500	85312	21.01
KBCGLOBAL	EQ	11-Nov-2024	2.42	2.42	2.46	2.41	2.43	2.42	2.44	17597433	428.75	5390	8223562	46.73
KCEIL	SM	11-Nov-2024	269.75	269.75	283.20	267.05	283.20	283.20	276.77	42000	116.24	68	32500	77.38
KCK	ST	11-Nov-2024	56.00	53.20	56.00	53.20	53.20	53.20	54.46	45000	24.51	12	42500	94.44
KCP	EQ	11-Nov-2024	233.87	237.61	237.74	229.73	232.00	232.63	233.36	757604	1767.94	22012	298866	39.45
KCPSUGIND	BE	11-Nov-2024	46.12	46.80	46.99	44.80	46.30	45.63	46.01	81106	37.32	804	-	-
KDDL	EQ	11-Nov-2024	2740.85	2699.75	2908.00	2681.50	2828.00	2844.70	2820.54	27852	785.58	6147	11748	42.18
KDL	ST	11-Nov-2024	2247.30	2247.30	2247.30	2202.35	2202.35	2202.35	2219.94	1150	25.53	22	1150	100.00
KEC	EQ	11-Nov-2024	1020.65	1020.90	1025.10	992.15	997.80	996.75	1002.21	437994	4389.62	35151	197506	45.09
KECL	EQ	11-Nov-2024	182.08	181.60	182.45	177.80	180.74	178.80	179.78	129819	233.40	3061	66488	51.22
KEEPLEARN	BE	11-Nov-2024	5.19	5.08	5.08	5.08	5.08	5.08	5.08	32608	1.66	47	-	-
KEI	EQ	11-Nov-2024	3987.60	3980.00	4016.00	3912.30	3970.00	3990.15	3988.11	255016	10170.31	26333	169770	66.57
KEL	ST	11-Nov-2024	140.35	138.00	138.15	138.00	138.05	138.05	138.07	3600	4.97	3	3600	100.00
KELLTONTEC	EQ	11-Nov-2024	153.83	152.99	156.58	150.30	151.06	151.61	153.18	1078895	1652.66	14317	285879	26.50
KERNEX	EQ	11-Nov-2024	803.85	801.00	815.10	781.00	798.00	785.50	798.54	46747	373.29	2634	29466	63.03
KESORAMIND	EQ	11-Nov-2024	211.70	212.00	212.80	206.88	210.85	210.55	210.78	559057	1178.35	3273	368637	65.94
KEYFINSERV	BE	11-Nov-2024	262.10	274.00	274.00	259.10	264.50	266.45	267.86	4846	12.98	86	-	-
KFINTECH	EQ	11-Nov-2024	1019.85	1009.95	1026.00	991.05	997.90	996.40	1008.02	452519	4561.46	40366	232384	51.35
KHADIM	EQ	11-Nov-2024	375.85	374.00	389.60	372.30	379.00	379.85	379.39	12864	48.80	1035	5066	39.38
KHAICHEM	EQ	11-Nov-2024	71.65	70.83	71.64	69.11	69.20	69.55	70.05	169382	118.65	2625	67479	39.84
KHAITANLTD	BE	11-Nov-2024	91.56	94.00	96.13	88.13	95.90	94.99	94.48	2694	2.55	59	-	-
KHANDSE	EQ	11-Nov-2024	30.99	30.31	31.28	30.04	30.31	30.61	30.64	7141	2.19	320	3311	46.37
KHFM	SM	11-Nov-2024	112.65	110.70	112.25	109.00	111.80	109.75	110.06	63550	69.94	14	58900	92.68
KICL	BE	11-Nov-2024	6903.90	7168.00	7249.05	6802.00	7237.95	7191.65	7177.81	12419	891.41	1621	-	-
KILITCH	EQ	11-Nov-2024	304.50	306.40	306.40	300.00	301.00	301.75	301.59	5979	18.03	493	3810	63.72
KIMS	EQ	11-Nov-2024	570.15	585.00	603.45	552.35	558.00	562.95	584.13	2127735	12428.65	118729	551272	25.91
KINGFA	EQ	11-Nov-2024	3083.95	3060.00	3091.65	3000.00	3000.00	3005.55	3040.51	3293	100.12	661	2013	61.13
KIOCL	EQ	11-Nov-2024	368.50	367.10	367.10	355.55	358.75	358.45	360.55	109364	394.31	4589	28775	26.31
KIRIINDUS	EQ	11-Nov-2024	427.80	428.00	429.45	412.90	418.95	419.30	419.66	428661	1798.92	8649	185111	43.18
KIRLOSBROS	EQ	11-Nov-2024	2071.50	2108.00	2118.05	2035.65	2050.40	2054.00	2064.26	208483	4303.63	27174	92127	44.19
KIRLOSENG	EQ	11-Nov-2024	1174.50	1187.35	1187.35	1155.15	1181.50	1181.95	1174.64	79925	938.83	11131	30069	37.62
KIRLOSIND	EQ	11-Nov-2024	4919.50	4920.00	5074.95	4850.00	5001.10	5023.80	4987.16	2102	104.83	688	1233	58.66
KIRLPNU	EQ	11-Nov-2024	1653.40	1690.00	1700.00	1572.10	1580.00	1581.15	1616.24	200981	3248.34	20758	95074	47.30
KITEX	EQ	11-Nov-2024	633.75	635.10	656.80	623.00	627.00	628.05	639.27	361500	2310.98	8996	150814	41.72
KKCL	EQ	11-Nov-2024	622.10	622.10	622.10	606.00	609.00	610.15	611.54	27750	169.70	2658	16280	58.67
KKVAPOW	SM	11-Nov-2024	973.00	1021.00	1021.65	1021.00	1021.65	1021.65	1021.22	468	4.78	3	468	100.00
KLL	SM	11-Nov-2024	132.90	117.15	120.00	111.00	111.50	111.50	114.79	219200	251.62	247	133600	60.95
KMSUGAR	EQ	11-Nov-2024	34.92	35.00	35.48	33.77	34.09	33.88	34.11	119061	40.61	1529	58705	49.31
KNAGRI	ST	11-Nov-2024	276.70	270.10	275.50	269.05	274.85	274.85	271.21	8000	21.70	18	7200	90.00
KNRCON	EQ	11-Nov-2024	288.35	289.80	290.80	281.15	284.65	283.65	284.81	597728	1702.39	35534	290953	48.68
KODYTECH	SM	11-Nov-2024	3215.00	3201.00	3269.00	3185.00	3199.00	3208.40	3225.50	1600	51.61	29	1350	84.38
KOHINOOR	EQ	11-Nov-2024	40.80	40.85	40.95	39.62	39.91	39.81	40.06	57005	22.84	1579	33510	58.78
KOKUYOCMLN	EQ	11-Nov-2024	163.39	163.47	164.20	159.29	159.72	160.02	161.06	67427	108.60	1558	40124	59.51
KOLTEPATIL	EQ	11-Nov-2024	374.45	377.05	382.00	362.00	364.60	363.45	367.47	137938	506.89	6338	55164	39.99
KONSTELEC	SM	11-Nov-2024	171.20	168.50	173.00	168.50	172.90	172.90	171.33	9000	15.42	9	7000	77.78
KONTOR	ST	11-Nov-2024	147.65	144.70	144.70	144.70	144.70	144.70	144.70	5400	7.81	7	5400	100.00
KOPRAN	EQ	11-Nov-2024	307.30	307.70	311.60	300.80	309.25	307.80	306.26	383337	1174.02	10801	124052	32.36
KORE	SM	11-Nov-2024	503.00	490.20	499.00	480.00	481.00	481.00	485.84	3250	15.79	13	2250	69.23
KOTAKBANK	EQ	11-Nov-2024	1745.80	1745.00	1763.30	1737.20	1740.35	1744.00	1748.58	3205030	56042.43	137845	1592987	49.70
KOTARISUG	EQ	11-Nov-2024	50.78	50.77	50.90	49.60	50.29	50.06	50.20	81934	41.13	1981	28068	34.26
KOTHARIPET	EQ	11-Nov-2024	200.02	200.85	204.45	198.00	200.00	199.75	200.85	154487	310.29	3267	67583	43.75
KOTHARIPRO	BE	11-Nov-2024	154.12	154.00	156.80	151.05	152.40	153.81	153.33	6360	9.75	89	-	-
KOTYARK	SM	11-Nov-2024	1091.55	1091.55	1125.00	1078.05	1107.50	1113.40	1107.08	54700	605.58	455	32400	59.23
KPIGREEN	EQ	11-Nov-2024	791.60	790.50	790.50	752.05	752.10	753.65	760.40	773528	5881.90	26609	363795	47.03
KPIL	EQ	11-Nov-2024	1246.90	1225.00	1266.00	1221.90	1251.00	1250.00	1247.73	55447	691.83	8298	18196	32.82
KPITTECH	EQ	11-Nov-2024	1422.35	1422.35	1424.95	1401.00	1406.65	1407.45	1410.98	374499	5284.12	39251	141949	37.90
KPRMILL	EQ	11-Nov-2024	932.80	937.00	949.00	923.10	924.00	930.20	935.83	128227	1199.99	14398	44683	34.85
KRBL	EQ	11-Nov-2024	280.00	279.65	279.65	273.25	274.90	275.80	276.60	229548	634.93	8769	112549	49.03
KREBSBIO	EQ	11-Nov-2024	92.51	96.00	100.16	86.75	86.75	88.03	95.36	82882	79.04	1592	41494	50.06
KRIDHANINF	EQ	11-Nov-2024	4.13	4.30	4.33	4.14	4.20	4.27	4.27	84598	3.61	477	55498	65.60
KRISHANA	EQ	11-Nov-2024	223.54	220.51	222.45	217.00	217.00	217.32	219.22	6663	14.61	419	4129	61.97
KRISHCA	SM	11-Nov-2024	341.90	333.70	347.00	330.00	340.10	342.35	339.02	38500	130.52	60	27500	71.43
KRISHIVAL	SM	11-Nov-2024	294.00	305.00	305.00	295.00	295.00	295.00	301.66	4500	13.57	9	4000	88.89
KRISHNADEF	ST	11-Nov-2024	700.00	700.00	700.00	698.80	698.80	698.80	699.40	7000	48.96	23	7000	100.00
KRITI	BE	11-Nov-2024	189.56	180.08	180.55	180.08	180.50	180.09	180.09	77878	140.25	207	-	-
KRITIKA	BE	11-Nov-2024	13.04	13.03	13.49	12.40	12.99	13.28	13.08	598168	78.27	1890	-	-
KRITINUT	BE	11-Nov-2024	143.78	136.59	136.59	136.59	136.59	136.59	136.59	7673	10.48	158	-	-
KRN	EQ	11-Nov-2024	588.05	586.75	657.30	583.30	622.45	625.00	628.48	6321924	39732.14	145121	786387	12.44
KRONOX	EQ	11-Nov-2024	171.41	172.90	175.50	166.66	167.50	167.61	170.45	208994	356.24	6265	87787	42.00
KROSS	EQ	11-Nov-2024	199.35	196.80	206.00	195.00	198.14	198.70	200.75	293499	589.21	6400	91273	31.10
KRSNAA	EQ	11-Nov-2024	939.65	949.70	973.45	922.20	927.50	928.90	939.10	136872	1285.36	15553	47878	34.98
KRYSTAL	EQ	11-Nov-2024	682.60	682.60	682.95	660.00	662.75	662.45	667.56	36226	241.83	2740	21827	60.25
KSB	EQ	11-Nov-2024	815.75	815.75	834.15	803.45	830.00	830.30	824.88	135418	1117.03	15241	69617	51.41
KSCL	EQ	11-Nov-2024	926.50	926.00	933.00	901.25	917.35	924.85	919.96	31972	294.13	5373	13468	42.12
KSHITIJPOL	EQ	11-Nov-2024	5.57	5.29	5.56	5.29	5.29	5.29	5.30	2355762	124.83	2801	1677465	71.21
KSL	EQ	11-Nov-2024	825.60	825.60	828.25	804.50	811.50	811.15	814.08	24026	195.59	1995	12854	53.50
KSOLVES	EQ	11-Nov-2024	986.95	991.50	1004.80	981.05	997.20	994.15	994.37	21471	213.50	3007	12597	58.67
KTKBANK	EQ	11-Nov-2024	215.29	216.80	216.80	211.22	212.04	212.33	213.90	476994	1020.31	15196	220606	46.25
KTL	ST	11-Nov-2024	33.45	31.80	31.80	31.80	31.80	31.80	31.80	3000	0.95	1	3000	100.00
KUANTUM	EQ	11-Nov-2024	133.58	133.00	133.85	129.14	129.14	130.14	131.53	41608	54.73	2068	17361	41.73
LAGNAM	EQ	11-Nov-2024	118.63	119.90	120.40	110.35	113.80	113.41	117.99	52192	61.58	2291	13371	25.62
LAKSHYA	SM	11-Nov-2024	340.30	333.75	344.95	310.00	315.00	316.90	330.31	147200	486.21	180	90400	61.41
LAL	BE	11-Nov-2024	23.95	24.34	24.59	22.85	24.15	24.14	23.74	28100	6.67	143	-	-
LALPATHLAB	EQ	11-Nov-2024	3060.20	3045.40	3079.90	2985.50	3011.25	3009.75	3019.93	280916	8483.47	28965	146899	52.29
LAMBODHARA	EQ	11-Nov-2024	152.06	152.10	153.90	150.00	150.00	150.95	151.43	5432	8.23	521	2339	43.06
LANCORHOL	EQ	11-Nov-2024	41.43	40.20	42.44	40.20	41.70	41.17	41.59	84707	35.23	1958	38699	45.69
LANDMARK	EQ	11-Nov-2024	648.65	640.00	640.00	624.00	631.50	631.65	630.42	18641	117.52	1937	8830	47.37
LAOPALA	EQ	11-Nov-2024	338.15	335.05	340.45	330.00	333.00	332.00	334.50	40171	134.37	5467	19512	48.57
LASA	BE	11-Nov-2024	27.93	27.93	27.93	27.37	27.37	27.37	27.38	8829	2.42	31	-	-
LATENTVIEW	EQ	11-Nov-2024	496.25	496.00	498.00	482.55	485.00	486.30	489.81	607478	2975.47	21210	218845	36.03
LATTEYS	BE	11-Nov-2024	39.61	40.40	40.40	40.40	40.40	40.40	40.40	78015	31.52	139	-	-
LAURUSLABS	EQ	11-Nov-2024	499.35	499.50	499.85	489.00	494.00	494.95	494.75	1450498	7176.31	39522	569908	39.29
LAWSIKHO	SM	11-Nov-2024	403.00	402.00	406.00	390.50	396.00	398.65	399.15	18000	71.85	32	14500	80.56
LAXMICOT	EQ	11-Nov-2024	33.81	33.21	36.34	33.21	35.60	34.93	35.23	119153	41.98	1065	41599	34.91
LCCINFOTEC	BE	11-Nov-2024	10.63	10.84	10.84	10.84	10.84	10.84	10.84	88031	9.54	80	-	-
LEMERITE	ST	11-Nov-2024	227.80	231.00	231.00	225.00	225.00	227.15	228.54	8800	20.11	9	8800	100.00
LEMONTREE	EQ	11-Nov-2024	121.64	122.35	125.00	120.70	123.70	123.98	123.75	6835749	8459.31	48529	2554524	37.37
LEXUS	EQ	11-Nov-2024	49.30	50.30	52.89	46.40	46.50	47.19	49.68	115677	57.46	1233	63669	55.04
LFIC	BE	11-Nov-2024	243.25	254.40	254.40	248.00	254.15	252.65	252.25	2230	5.63	97	-	-
LGBBROSLTD	EQ	11-Nov-2024	1290.45	1275.00	1297.60	1251.55	1283.00	1286.65	1278.95	21028	268.94	2881	10184	48.43
LGHL	BE	11-Nov-2024	323.10	331.20	339.25	323.00	339.25	328.80	330.31	3506	11.58	78	-	-
LIBAS	EQ	11-Nov-2024	16.69	16.98	17.09	16.16	16.59	16.35	16.58	74540	12.36	446	38829	52.09
LIBERTSHOE	BE	11-Nov-2024	548.60	545.00	568.00	538.40	541.50	549.45	551.26	18910	104.24	486	-	-
LICHSGFIN	EQ	11-Nov-2024	635.00	630.90	632.40	620.25	625.05	625.95	625.88	1469847	9199.53	54900	714151	48.59
LICI	EQ	11-Nov-2024	914.65	920.00	933.70	909.00	920.00	918.45	922.13	1238920	11424.40	54649	321815	25.98
LICMFGOLD	EQ	11-Nov-2024	7019.30	7050.95	7050.95	6981.10	6999.90	6990.45	6996.63	461	32.25	194	316	68.55
LICNETFGSC	EQ	11-Nov-2024	26.45	26.44	26.54	26.27	26.46	26.47	26.52	41581	11.03	211	36718	88.30
LICNETFN50	EQ	11-Nov-2024	264.70	262.81	266.77	262.81	265.24	265.22	265.38	2369	6.29	73	1883	79.49
LICNETFSEN	EQ	11-Nov-2024	908.11	908.55	908.55	882.16	882.16	904.55	907.41	95	0.86	22	77	81.05
LICNFNHGP	EQ	11-Nov-2024	268.48	272.97	272.97	266.10	267.56	267.88	269.49	669	1.80	67	321	47.98
LICNMID100	EQ	11-Nov-2024	60.12	60.69	60.70	59.18	60.54	60.18	60.02	5946	3.57	199	2042	34.34
LIKHITHA	EQ	11-Nov-2024	367.45	365.00	370.20	357.75	365.90	362.90	363.69	30974	112.65	2199	16554	53.44
LINC	EQ	11-Nov-2024	642.00	642.00	642.00	614.55	630.65	620.20	626.99	17373	108.93	1199	9894	56.95
LINCOLN	EQ	11-Nov-2024	666.70	664.60	672.50	655.00	657.00	657.25	660.34	16722	110.42	1141	9289	55.55
LINDEINDIA	EQ	11-Nov-2024	7538.45	7420.25	7538.45	7283.05	7329.00	7316.45	7389.19	36229	2677.03	8862	15544	42.90
LIQUID	EQ	11-Nov-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	56602	566.02	174	35220	62.22
LIQUID1	EQ	11-Nov-2024	1018.01	1018.18	1018.19	1018.17	1018.17	1018.18	1018.19	106383	1083.18	78	88464	83.16
LIQUIDADD	EQ	11-Nov-2024	1040.18	1040.35	1040.38	1040.35	1040.37	1040.37	1040.37	334026	3475.11	344	183935	55.07
LIQUIDBEES	EQ	11-Nov-2024	1000.00	999.99	1000.01	997.00	1000.00	999.99	1000.00	3491693	34916.80	6411	2080574	59.59
LIQUIDBETF	EQ	11-Nov-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	999.99	1861	18.61	18	1375	73.89
LIQUIDCASE	EQ	11-Nov-2024	105.29	105.29	105.75	102.15	105.32	105.31	105.31	5613921	5911.96	9297	4861480	86.60
LIQUIDETF	EQ	11-Nov-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	141187	1411.87	268	109888	77.83
LIQUIDIETF	EQ	11-Nov-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1225286	12252.86	1433	1012994	82.67
LIQUIDSBI	EQ	11-Nov-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.00	3681	36.81	42	3313	90.00
LIQUIDSHRI	EQ	11-Nov-2024	1021.83	1022.00	1022.01	1022.00	1022.01	1022.01	1022.00	8756	89.49	27	4458	50.91
LLOYDS	SM	11-Nov-2024	91.40	89.20	94.00	88.20	94.00	92.20	91.38	13000	11.88	12	10000	76.92
LLOYDSENGG	EQ	11-Nov-2024	74.27	74.27	74.60	72.60	73.35	73.31	73.44	2174573	1596.95	16407	604263	27.79
LLOYDSENT	EQ	11-Nov-2024	47.99	47.00	47.88	46.47	46.95	46.69	46.79	1669657	781.28	1640	1402134	83.98
LLOYDSME	EQ	11-Nov-2024	1006.05	1011.05	1036.25	990.00	990.45	992.00	1011.29	412654	4173.12	27938	183162	44.39
LMW	EQ	11-Nov-2024	16250.10	16321.80	16361.85	15930.00	16100.00	16037.05	16172.41	3686	596.12	1249	1025	27.81
LODHA	EQ	11-Nov-2024	1170.30	1170.25	1208.95	1161.75	1189.95	1187.50	1190.64	809247	9635.19	43963	393972	48.68
LOKESHMACH	EQ	11-Nov-2024	422.35	410.00	417.00	385.00	385.80	387.40	397.53	189530	753.43	6507	106276	56.07
LORDSCHLO	EQ	11-Nov-2024	138.42	140.00	140.38	135.87	138.00	138.07	138.24	9010	12.46	757	2982	33.10
LOTUSEYE	BE	11-Nov-2024	67.04	67.04	67.45	65.00	65.04	65.27	66.22	11330	7.50	165	-	-
LOVABLE	BE	11-Nov-2024	127.83	128.00	128.00	122.15	124.00	123.58	124.53	8469	10.55	154	-	-
LOWVOL	EQ	11-Nov-2024	199.57	199.00	200.35	198.00	198.33	198.35	198.01	64498	127.71	100	63319	98.17
LOWVOL1	EQ	11-Nov-2024	20.53	20.99	20.99	20.16	20.21	20.24	20.25	516512	104.60	636	509505	98.64
LOWVOLIETF	EQ	11-Nov-2024	21.49	22.15	22.15	20.85	21.30	21.34	21.37	4524828	966.78	2915	4277302	94.53
LOYALTEX	EQ	11-Nov-2024	544.65	535.30	548.00	522.10	548.00	543.70	534.20	806	4.31	156	442	54.84
LPDC	EQ	11-Nov-2024	9.95	9.80	10.15	9.76	9.80	9.83	9.92	45310	4.49	361	33996	75.03
LRRPL	ST	11-Nov-2024	100.25	100.25	100.25	98.25	98.25	98.25	98.75	6000	5.93	4	6000	100.00
LT	EQ	11-Nov-2024	3660.30	3646.00	3661.00	3606.00	3625.00	3628.85	3640.18	926127	33712.67	104290	498618	53.84
LTF	EQ	11-Nov-2024	140.11	140.00	142.42	137.75	140.03	140.16	140.34	7981196	11200.62	41226	3473905	43.53
LTFOODS	EQ	11-Nov-2024	382.40	381.50	383.45	370.00	371.30	371.15	372.75	415733	1549.65	27795	166663	40.09
LTGILTBEES	EQ	11-Nov-2024	26.94	26.94	26.94	26.80	26.91	26.92	26.91	1480575	398.42	949	1039759	70.23
LTIM	EQ	11-Nov-2024	5926.95	5890.00	6025.00	5858.90	5977.00	5974.60	5976.88	146972	8784.34	19760	63599	43.27
LTTS	EQ	11-Nov-2024	5100.95	5090.95	5159.30	5023.35	5100.25	5111.05	5101.77	51753	2640.32	9516	12421	24.00
LUMAXIND	EQ	11-Nov-2024	2540.25	2527.20	2560.00	2511.10	2560.00	2538.45	2531.36	1300	32.91	489	573	44.08
LUMAXTECH	EQ	11-Nov-2024	515.45	517.45	517.45	506.05	507.35	509.60	510.80	27636	141.17	3918	13925	50.39
LUPIN	EQ	11-Nov-2024	2104.60	2140.00	2142.45	2074.95	2083.00	2084.90	2097.36	1335431	28008.74	76043	495371	37.09
LUXIND	EQ	11-Nov-2024	1954.65	1925.40	1949.95	1886.50	1911.00	1908.50	1910.44	37576	717.87	6620	13093	34.84
LXCHEM	EQ	11-Nov-2024	268.25	268.25	268.30	261.80	262.80	262.50	263.92	470012	1240.44	13592	168722	35.90
LYKALABS	EQ	11-Nov-2024	149.27	147.00	149.40	143.04	144.00	144.24	145.63	61631	89.75	1340	36080	58.54
LYPSAGEMS	BE	11-Nov-2024	7.45	7.45	7.45	7.07	7.39	7.29	7.26	33707	2.45	149	-	-
M&M	EQ	11-Nov-2024	2974.90	2962.35	3009.60	2889.05	2920.00	2930.60	2946.34	2628672	77449.73	137708	1152991	43.86
M&MFIN	EQ	11-Nov-2024	276.15	273.00	275.35	268.85	269.70	269.60	272.29	1378570	3753.71	15908	284174	20.61
M&MFIN	N3	11-Nov-2024	2064.96	2060.00	2075.75	2023.23	2023.23	2023.23	2065.75	105	2.17	3	105	100.00
MAANALU	BE	11-Nov-2024	160.30	155.00	159.00	152.30	152.30	152.30	153.01	184653	282.54	1381	-	-
MACOBSTECH	SM	11-Nov-2024	158.55	158.55	166.00	153.00	156.55	156.55	159.14	25600	40.74	23	16800	65.63
MACPOWER	EQ	11-Nov-2024	1297.40	1280.00	1323.00	1249.20	1280.05	1290.50	1270.29	17174	218.16	1141	12284	71.53
MADHAV	EQ	11-Nov-2024	52.85	52.85	53.59	50.04	50.21	50.81	51.77	3321	1.72	170	1744	52.51
MADHAVBAUG	SM	11-Nov-2024	155.00	155.00	170.00	155.00	165.00	163.60	163.27	39600	64.66	69	28400	71.72
MADHUCON	BE	11-Nov-2024	11.46	12.00	12.03	11.05	11.65	11.57	11.95	112152	13.40	247	-	-
MADHUSUDAN	SM	11-Nov-2024	194.10	197.15	208.90	193.05	204.00	206.20	204.80	82000	167.94	79	63000	76.83
MADRASFERT	EQ	11-Nov-2024	100.35	100.00	100.00	96.65	97.30	97.50	98.15	156361	153.47	2769	60951	38.98
MAFANG	EQ	11-Nov-2024	104.90	104.91	113.50	104.31	112.30	112.34	109.21	1823555	1991.59	17423	1007253	55.24
MAGADSUGAR	EQ	11-Nov-2024	729.90	740.85	740.85	713.55	718.55	717.20	719.43	7474	53.77	930	3092	41.37
MAGNUM	EQ	11-Nov-2024	52.36	52.01	52.01	50.00	50.01	50.34	50.88	123889	63.03	1941	46264	37.34
MAHABANK	EQ	11-Nov-2024	54.03	53.65	54.40	53.11	53.29	53.35	53.71	8728230	4688.33	31202	2448783	28.06
MAHAPEXLTD	BE	11-Nov-2024	151.43	154.90	156.40	150.00	153.00	156.08	153.10	11290	17.29	301	-	-
MAHASTEEL	BE	11-Nov-2024	222.70	222.70	222.70	218.00	221.00	219.96	219.37	3265	7.16	80	-	-
MAHEPC	EQ	11-Nov-2024	119.93	120.00	122.00	118.50	118.50	119.56	119.99	16495	19.79	549	9772	59.24
MAHESHWARI	EQ	11-Nov-2024	59.10	58.36	67.90	58.36	63.90	63.97	64.48	537052	346.29	5701	147724	27.51
MAHICKRA	SM	11-Nov-2024	109.00	100.00	105.00	100.00	105.00	102.50	102.50	1500	1.54	2	750	50.00
MAHKTECH	EQ	11-Nov-2024	19.87	19.86	20.32	19.51	20.32	20.30	20.12	2522398	507.60	5847	1623497	64.36
MAHLIFE	EQ	11-Nov-2024	513.40	512.40	512.40	495.00	499.50	496.75	502.24	121842	611.94	8509	51701	42.43
MAHLOG	EQ	11-Nov-2024	399.55	403.40	404.50	395.50	403.85	402.00	401.58	78961	317.09	7384	27676	35.05
MAHSCOOTER	BE	11-Nov-2024	10577.00	10887.95	10920.00	10450.00	10800.00	10743.10	10672.90	3236	345.38	666	-	-
MAHSEAMLES	EQ	11-Nov-2024	635.40	634.95	634.95	615.15	615.15	617.55	623.17	258835	1612.99	16098	138808	53.63
MAITHANALL	EQ	11-Nov-2024	1030.90	1041.05	1067.45	1017.00	1060.00	1053.65	1045.93	39154	409.52	3049	23686	60.49
MAITREYA	ST	11-Nov-2024	365.30	365.30	373.95	348.15	348.15	352.75	361.92	7600	27.51	13	6800	89.47
MAKEINDIA	EQ	11-Nov-2024	144.06	145.95	145.95	142.78	142.91	143.22	143.57	14088	20.23	659	10846	76.99
MAKS	SM	11-Nov-2024	49.00	48.40	50.00	48.40	49.20	49.20	49.20	4500	2.21	3	3000	66.67
MAL	SM	11-Nov-2024	38.50	38.70	39.90	38.50	38.50	38.50	38.76	60800	23.57	23	11200	18.42
MALLCOM	BE	11-Nov-2024	1549.65	1620.00	1620.00	1492.40	1530.00	1528.30	1563.01	4770	74.56	478	-	-
MALUPAPER	EQ	11-Nov-2024	47.67	47.15	47.67	46.00	46.25	46.07	46.55	22461	10.46	794	10782	48.00
MANAKALUCO	EQ	11-Nov-2024	28.57	29.98	29.99	29.12	29.99	29.99	29.90	63923	19.11	318	42765	66.90
MANAKCOAT	EQ	11-Nov-2024	65.05	65.97	65.97	61.79	61.79	61.79	62.55	180772	113.08	966	141378	78.21
MANAKSIA	EQ	11-Nov-2024	92.33	92.78	92.78	90.25	90.80	90.40	90.90	44443	40.40	1044	33021	74.30
MANAKSTEEL	EQ	11-Nov-2024	64.41	63.45	64.99	62.50	63.95	63.53	63.85	97781	62.43	1633	57391	58.69
MANALIPETC	EQ	11-Nov-2024	66.56	66.70	68.00	65.05	65.76	65.97	66.08	317784	210.00	3142	148798	46.82
MANAPPURAM	EQ	11-Nov-2024	150.37	150.37	157.12	147.67	156.50	156.11	152.94	13731634	21000.86	60121	4848975	35.31
MANBA	EQ	11-Nov-2024	157.68	157.00	159.49	151.66	154.50	154.26	154.95	352761	546.61	4838	195507	55.42
MANCREDIT	EQ	11-Nov-2024	145.09	147.95	150.00	142.49	146.85	146.10	146.37	36946	54.08	945	9367	25.35
MANDEEP	SM	11-Nov-2024	40.80	41.00	41.50	40.95	40.95	40.95	41.19	20000	8.24	10	18000	90.00
MANGALAM	EQ	11-Nov-2024	110.22	112.65	112.85	108.18	110.00	109.12	109.57	10038	11.00	466	5331	53.11
MANGCHEFER	EQ	11-Nov-2024	148.62	147.50	147.89	141.00	144.90	144.40	144.29	652885	942.05	6086	303873	46.54
MANGLMCEM	EQ	11-Nov-2024	851.95	850.00	868.05	841.00	855.00	856.65	857.22	59385	509.06	6576	23269	39.18
MANINDS	EQ	11-Nov-2024	312.70	311.00	320.65	305.70	315.00	315.15	315.74	219325	692.51	4412	91954	41.93
MANINFRA	EQ	11-Nov-2024	188.53	188.88	188.88	184.01	185.00	184.69	185.68	305333	566.94	8113	164898	54.01
MANKIND	EQ	11-Nov-2024	2659.50	2662.55	2684.65	2630.00	2637.90	2646.65	2659.65	272157	7238.43	24988	147445	54.18
MANOMAY	BE	11-Nov-2024	203.92	198.45	207.98	195.60	202.49	202.57	197.34	9857	19.45	70	-	-
MANORAMA	EQ	11-Nov-2024	1041.85	1041.85	1058.75	1016.10	1033.25	1033.00	1039.05	34032	353.61	3342	15984	46.97
MANORG	BE	11-Nov-2024	574.10	574.10	575.00	545.40	545.40	545.40	556.19	10201	56.74	134	-	-
MANUGRAPH	EQ	11-Nov-2024	23.52	23.97	23.98	23.23	23.41	23.54	23.56	19029	4.48	175	11885	62.46
MANYAVAR	EQ	11-Nov-2024	1400.50	1391.75	1425.30	1376.55	1412.40	1408.65	1404.40	42944	603.11	9721	17090	39.80
MAPMYINDIA	EQ	11-Nov-2024	2058.45	1980.00	1989.85	1880.15	1882.00	1889.50	1905.73	274148	5224.52	36521	101100	36.88
MARALOVER	EQ	11-Nov-2024	78.30	77.23	80.09	76.38	77.65	77.72	78.15	33532	26.20	1071	14350	42.79
MARATHON	EQ	11-Nov-2024	624.65	604.00	629.00	601.10	601.10	605.90	612.83	24959	152.96	1018	14447	57.88
MARCO	SM	11-Nov-2024	68.90	70.00	70.00	68.20	69.00	69.00	68.94	36000	24.82	24	28500	79.17
MARICO	EQ	11-Nov-2024	629.85	625.00	628.30	613.45	616.35	617.10	621.93	1270012	7898.52	44235	392332	30.89
MARINE	EQ	11-Nov-2024	229.74	230.00	233.88	224.00	226.52	226.36	228.41	201114	459.35	4383	92652	46.07
MARINETRAN	SM	11-Nov-2024	22.95	24.00	24.00	22.75	22.75	22.75	23.17	12000	2.78	2	12000	100.00
MARKSANS	EQ	11-Nov-2024	299.40	296.80	298.25	284.40	289.00	288.60	290.71	2086964	6066.98	47396	620875	29.75
MARSHALL	EQ	11-Nov-2024	29.99	29.99	30.19	27.85	27.85	28.12	28.70	142422	40.88	2301	71818	50.43
MARUTI	EQ	11-Nov-2024	11303.00	11331.50	11518.15	11310.00	11390.00	11399.70	11450.26	450681	51604.13	74035	176051	39.06
MASFIN	EQ	11-Nov-2024	298.35	301.00	301.00	293.05	297.50	297.00	295.93	146352	433.10	10294	71370	48.77
MASKINVEST	BE	11-Nov-2024	177.75	179.00	181.30	179.00	181.30	181.30	180.46	1349	2.43	61	-	-
MASON	SM	11-Nov-2024	143.00	132.00	140.50	132.00	133.55	134.90	136.91	38000	52.03	34	26000	68.42
MASPTOP50	EQ	11-Nov-2024	49.02	49.60	56.30	48.60	55.19	55.07	53.31	1173411	625.52	6379	653437	55.69
MASTEK	EQ	11-Nov-2024	2920.65	2900.00	2987.25	2870.10	2945.00	2954.90	2943.06	126147	3712.58	17435	64201	50.89
MASTER	ST	11-Nov-2024	302.85	296.80	296.80	296.80	296.80	296.80	296.80	1500	4.45	3	1500	100.00
MATRIMONY	EQ	11-Nov-2024	734.10	728.00	733.60	705.00	707.80	707.15	713.38	33114	236.23	3409	13222	39.93
MAWANASUG	EQ	11-Nov-2024	105.49	103.91	105.06	101.77	102.20	102.22	103.19	175661	181.27	3124	93261	53.09
MAXESTATES	EQ	11-Nov-2024	532.30	528.65	536.00	524.25	525.00	526.80	529.01	81871	433.10	5235	49259	60.17
MAXHEALTH	EQ	11-Nov-2024	1079.25	1070.15	1080.00	1020.40	1026.00	1025.00	1055.06	2272381	23975.01	42946	1781081	78.38
MAXIND	EQ	11-Nov-2024	265.85	265.40	265.40	254.50	255.00	256.25	259.62	43496	112.92	2097	24480	56.28
MAXPOSURE	SM	11-Nov-2024	92.70	93.00	94.95	92.50	92.50	92.50	92.96	31000	28.82	22	29000	93.55
MAYURUNIQ	EQ	11-Nov-2024	654.15	651.00	651.00	592.00	604.25	607.20	615.34	430218	2647.32	14187	191416	44.49
MAZDA	EQ	11-Nov-2024	1366.25	1400.00	1450.00	1372.60	1390.00	1399.65	1413.22	36404	514.47	4094	16604	45.61
MAZDOCK	EQ	11-Nov-2024	4164.10	4130.00	4183.00	4080.10	4099.00	4089.65	4117.10	961213	39574.09	82851	146403	15.23
MBAPL	EQ	11-Nov-2024	225.17	225.96	227.50	222.10	226.05	225.59	225.28	12939	29.15	329	10790	83.39
MBECL	BZ	11-Nov-2024	3.58	3.58	3.75	3.40	3.40	3.40	3.43	119114	4.08	159	-	-
MBLINFRA	BE	11-Nov-2024	55.15	55.95	55.95	53.30	54.89	54.86	54.29	45733	24.83	142	-	-
MCL	EQ	11-Nov-2024	38.02	38.00	38.11	37.01	37.01	37.16	37.67	11987	4.52	699	6058	50.54
MCLEODRUSS	EQ	11-Nov-2024	31.30	31.99	32.30	30.75	30.99	31.02	31.40	515339	161.79	1503	349645	67.85
MCON	SM	11-Nov-2024	191.00	192.00	193.00	190.00	190.00	190.50	191.19	16000	30.59	16	15000	93.75
MCX	EQ	11-Nov-2024	6413.10	6381.15	6480.00	6330.00	6390.00	6405.05	6414.35	181391	11635.06	26106	85904	47.36
MDL	SM	11-Nov-2024	116.95	118.90	122.00	110.05	115.00	115.00	118.18	21000	24.82	19	18000	85.71
MEDANTA	EQ	11-Nov-2024	1067.75	1063.00	1085.95	1059.00	1074.00	1070.65	1073.38	103276	1108.55	10443	46155	44.69
MEDIASSIST	EQ	11-Nov-2024	619.25	619.00	622.00	607.25	612.00	615.40	616.01	70533	434.49	6606	33961	48.15
MEDICAMEQ	EQ	11-Nov-2024	507.50	511.00	511.00	487.00	493.00	491.10	498.28	12661	63.09	1355	7943	62.74
MEDICO	EQ	11-Nov-2024	57.95	58.00	61.50	56.80	61.00	60.93	58.99	2185602	1289.31	7056	1206014	55.18
MEDIORG	ST	11-Nov-2024	52.50	52.50	53.25	52.50	53.25	53.25	52.75	6000	3.17	3	6000	100.00
MEDPLUS	EQ	11-Nov-2024	680.00	683.65	695.00	669.00	672.80	674.95	681.94	260307	1775.14	17385	161725	62.13
MEGAFLEX	ST	11-Nov-2024	50.25	52.50	52.60	48.00	52.60	50.30	50.02	15000	7.50	5	15000	100.00
MEGASOFT	BE	11-Nov-2024	78.19	77.95	79.00	74.35	78.35	77.32	76.41	218862	167.22	739	-	-
MEGASTAR	EQ	11-Nov-2024	241.55	243.30	247.00	239.15	239.20	239.85	242.70	9628	23.37	971	5421	56.30
MEGATHERM	SM	11-Nov-2024	355.85	357.00	372.00	357.00	368.90	369.20	367.56	55200	202.89	126	45600	82.61
MENONBE	EQ	11-Nov-2024	127.89	129.00	129.00	125.41	127.89	127.38	127.23	22543	28.68	837	13822	61.31
MEP	BZ	11-Nov-2024	4.33	4.11	4.11	4.11	4.11	4.11	4.11	26038	1.07	35	-	-
METAL	EQ	11-Nov-2024	9.31	9.38	9.38	9.16	9.21	9.21	9.21	202239	18.62	681	146111	72.25
METALIETF	EQ	11-Nov-2024	9.31	9.39	9.40	9.17	9.24	9.22	9.23	4474802	413.23	3944	1568790	35.06
METROBRAND	EQ	11-Nov-2024	1166.00	1176.90	1193.40	1152.85	1176.50	1179.35	1174.84	30246	355.34	5473	10916	36.09
METROPOLIS	EQ	11-Nov-2024	2115.45	2124.95	2164.00	2082.10	2151.70	2154.80	2133.85	269483	5750.37	31834	41175	15.28
MFML	BE	11-Nov-2024	54.00	56.69	56.69	53.00	53.53	53.53	53.56	111	0.06	13	-	-
MFSL	EQ	11-Nov-2024	1219.05	1218.80	1224.45	1200.15	1206.10	1208.00	1213.91	447624	5433.74	25136	270027	60.32
MGEL	EQ	11-Nov-2024	24.14	24.45	24.50	24.01	24.13	24.08	24.24	42228	10.23	363	29486	69.83
MGL	EQ	11-Nov-2024	1421.65	1419.00	1420.35	1397.00	1401.50	1401.50	1406.23	343734	4833.68	40258	170338	49.56
MHHL	SM	11-Nov-2024	50.85	50.85	51.60	50.85	51.60	51.60	51.23	3000	1.54	2	3000	100.00
MHLXMIRU	EQ	11-Nov-2024	155.16	156.00	156.93	153.01	156.93	156.09	154.95	3275	5.07	202	2363	72.15
MHRIL	EQ	11-Nov-2024	369.75	369.55	372.95	361.00	371.00	369.80	368.57	51534	189.94	4672	28705	55.70
MICEL	EQ	11-Nov-2024	90.65	91.49	95.18	89.99	91.00	91.51	93.34	781906	729.81	6532	288337	36.88
MICROPRO	SM	11-Nov-2024	38.60	35.05	38.35	35.05	35.70	35.70	36.39	11200	4.08	7	9600	85.71
MID150BEES	EQ	11-Nov-2024	214.88	217.88	217.88	212.50	213.49	213.60	214.24	374883	803.16	7708	257610	68.72
MID150CASE	EQ	11-Nov-2024	10.33	10.54	10.54	10.20	10.30	10.28	10.31	443874	45.76	3096	379620	85.52
MIDCAP	EQ	11-Nov-2024	159.08	159.98	159.99	157.21	159.00	159.10	158.60	18908	29.99	522	7660	40.51
MIDCAPETF	EQ	11-Nov-2024	21.15	21.54	21.54	20.95	21.02	21.02	21.10	1198957	252.96	9935	781492	65.18
MIDCAPIETF	EQ	11-Nov-2024	21.50	21.74	21.75	21.23	21.35	21.35	21.48	2347877	504.41	2928	2123054	90.42
MIDHANI	EQ	11-Nov-2024	332.90	332.75	332.75	324.55	325.95	325.60	327.59	211220	691.94	10961	89956	42.59
MIDQ50ADD	EQ	11-Nov-2024	252.86	257.69	257.70	250.60	250.70	250.91	251.92	4658	11.73	143	3603	77.35
MIDSELIETF	EQ	11-Nov-2024	17.83	18.10	18.10	17.32	17.66	17.71	17.74	283015	50.22	1519	155118	54.81
MIDSMALL	EQ	11-Nov-2024	51.97	52.96	52.97	51.30	51.62	51.62	51.62	305030	157.45	1230	234625	76.92
MIEL	ST	11-Nov-2024	51.30	50.00	50.00	50.00	50.00	50.00	50.00	10000	5.00	5	10000	100.00
MINDACORP	EQ	11-Nov-2024	510.05	503.10	515.25	498.60	500.00	499.50	505.12	228341	1153.39	12483	88195	38.62
MINDSPACE	RR	11-Nov-2024	381.25	382.00	383.00	378.20	381.85	382.51	381.61	200101	763.61	4323	175496	87.70
MINDTECK	BE	11-Nov-2024	277.05	275.00	277.05	265.05	265.30	266.40	269.41	16563	44.62	440	-	-
MIRCELECTR	BE	11-Nov-2024	22.31	21.93	22.80	21.42	22.10	21.72	21.83	106754	23.30	431	-	-
MIRZAINT	EQ	11-Nov-2024	40.79	40.79	40.84	40.05	40.05	40.09	40.32	87512	35.28	1331	54699	62.50
MITCON	EQ	11-Nov-2024	127.37	129.00	129.00	121.65	124.10	123.86	123.68	12286	15.19	507	6803	55.37
MITCONPP	E1	11-Nov-2024	68.40	75.00	75.00	67.01	67.05	67.17	67.54	391	0.26	29	311	79.54
MITTAL	EQ	11-Nov-2024	2.16	2.20	2.20	2.14	2.15	2.16	2.17	1854018	40.16	1816	1104337	59.56
MKPL	BE	11-Nov-2024	9.10	9.39	9.39	8.72	8.93	8.88	9.01	290876	26.20	1485	-	-
MMFL	EQ	11-Nov-2024	475.40	482.00	482.00	462.25	463.10	464.00	468.86	25169	118.01	1910	15128	60.11
MMP	BE	11-Nov-2024	349.40	352.90	352.90	333.10	350.90	347.75	341.77	20614	70.45	229	-	-
MMTC	EQ	11-Nov-2024	78.47	78.46	79.79	77.12	78.67	78.01	78.31	1320734	1034.29	13793	379760	28.75
MNC	EQ	11-Nov-2024	29.73	29.84	29.85	29.50	29.62	29.59	29.63	33165	9.83	412	22933	69.15
MODEFENCE	EQ	11-Nov-2024	69.85	70.59	70.78	68.81	69.78	69.75	69.76	161668	112.77	1812	92085	56.96
MODIRUBBER	BE	11-Nov-2024	116.00	116.00	120.00	116.00	119.00	118.26	118.95	2772	3.30	84	-	-
MODISONLTD	BE	11-Nov-2024	171.35	174.50	174.50	164.00	164.00	166.67	167.36	9377	15.69	163	-	-
MODTHREAD	BE	11-Nov-2024	58.80	58.75	58.75	58.00	58.00	58.00	58.50	3	0.00	2	-	-
MOGSEC	EQ	11-Nov-2024	57.65	58.20	58.20	57.60	57.84	57.84	57.85	40561	23.46	45	40305	99.37
MOHEALTH	EQ	11-Nov-2024	44.52	44.95	44.96	43.63	43.90	43.97	44.16	82708	36.52	1098	43327	52.39
MOHITIND	EQ	11-Nov-2024	29.64	29.70	31.00	29.70	30.60	30.27	30.32	120069	36.40	1174	73244	61.00
MOIL	EQ	11-Nov-2024	325.70	325.00	325.00	315.00	316.00	316.10	318.33	619541	1972.17	22601	241078	38.91
MOKSH	BE	11-Nov-2024	18.10	18.44	18.44	17.85	17.99	17.91	17.97	30472	5.47	246	-	-
MOL	EQ	11-Nov-2024	101.92	101.50	101.50	98.85	99.25	99.43	99.93	1013120	1012.44	10056	334007	32.97
MOLDTECH	EQ	11-Nov-2024	221.30	221.00	224.74	216.00	220.99	219.56	219.78	21850	48.02	1688	12657	57.93
MOLDTKPAC	EQ	11-Nov-2024	702.00	712.75	712.75	690.00	700.00	695.00	697.86	57738	402.93	6627	38330	66.39
MOLOWVOL	EQ	11-Nov-2024	37.17	37.57	37.58	36.81	37.30	36.86	37.01	30930	11.45	156	18059	58.39
MOM100	EQ	11-Nov-2024	60.24	61.18	61.18	59.70	60.00	59.78	59.97	303288	181.88	4553	211142	69.62
MOM30IETF	EQ	11-Nov-2024	35.07	35.56	35.56	34.52	35.09	35.05	35.07	1713175	600.76	5101	1003259	58.56
MOM50	EQ	11-Nov-2024	248.33	251.93	251.93	247.76	248.59	248.30	249.11	5223	13.01	197	4122	78.92
MOMENTUM	EQ	11-Nov-2024	34.90	34.90	35.22	34.60	34.60	34.91	35.03	51237	17.95	718	41983	81.94
MOMENTUM50	EQ	11-Nov-2024	59.32	60.47	60.47	58.64	59.60	59.24	59.32	102284	60.67	1019	82664	80.82
MOMOMENTUM	EQ	11-Nov-2024	69.86	68.87	70.68	68.86	70.24	69.93	70.12	119126	83.53	1268	63700	53.47
MON100	EQ	11-Nov-2024	175.00	177.50	177.50	175.00	175.99	175.43	175.83	1052320	1850.33	10729	731241	69.49
MONARCH	EQ	11-Nov-2024	457.05	452.80	464.80	440.35	449.00	452.45	453.57	269535	1222.54	7186	76392	28.34
MONIFTY500	EQ	11-Nov-2024	23.22	23.44	23.49	22.86	23.00	22.97	23.00	552803	127.16	2554	474348	85.81
MONOPHARMA	SM	11-Nov-2024	36.50	35.00	36.50	35.00	35.00	35.00	35.38	8000	2.83	4	8000	100.00
MONQ50	EQ	11-Nov-2024	69.17	70.37	73.99	69.31	71.40	71.31	70.81	387225	274.21	3299	271864	70.21
MONTECARLO	EQ	11-Nov-2024	794.40	790.00	798.20	780.85	791.00	789.90	788.51	17360	136.89	1043	11243	64.76
MOQUALITY	EQ	11-Nov-2024	195.68	195.48	199.70	191.76	194.50	194.52	194.32	1666	3.24	119	1345	80.73
MORARJEE	BZ	11-Nov-2024	9.90	10.39	10.39	9.61	10.17	9.84	10.04	5569	0.56	31	-	-
MOREALTY	EQ	11-Nov-2024	97.14	97.96	98.14	96.10	97.49	96.80	96.94	199264	193.17	2601	143491	72.01
MOREPENLAB	EQ	11-Nov-2024	83.34	83.80	87.38	77.48	80.70	80.28	83.22	21941773	18258.91	104665	4572768	20.84
MOS	ST	11-Nov-2024	310.85	310.85	312.00	304.50	306.55	307.45	307.43	21600	66.41	41	19600	90.74
MOSMALL250	EQ	11-Nov-2024	17.69	17.69	17.98	17.45	17.69	17.49	17.55	528655	92.80	4122	379603	71.81
MOTHERSON	EQ	11-Nov-2024	176.08	175.54	178.88	172.35	174.62	174.82	175.49	14676421	25755.90	143043	6543064	44.58
MOTILALOFS	EQ	11-Nov-2024	997.65	998.05	1009.00	965.65	974.30	973.60	984.91	2710221	26693.35	97900	591099	21.81
MOTISONS	BE	11-Nov-2024	32.25	32.80	33.80	30.65	31.85	30.85	32.03	6463039	2070.04	24124	-	-
MOTOGENFIN	EQ	11-Nov-2024	34.14	35.00	35.00	33.62	34.40	34.20	34.12	9914	3.38	91	8220	82.91
MOVALUE	EQ	11-Nov-2024	100.33	101.82	101.82	98.87	99.98	99.99	100.11	62356	62.42	1717	43657	70.01
MOXSH	SM	11-Nov-2024	41.95	40.00	40.00	40.00	40.00	40.00	40.00	3200	1.28	1	3200	100.00
MPHASIS	EQ	11-Nov-2024	2858.35	2854.50	2888.00	2819.60	2868.05	2861.50	2865.42	630602	18069.40	61541	365387	57.94
MPSLTD	EQ	11-Nov-2024	2113.65	2099.70	2125.00	2050.00	2100.00	2103.95	2095.88	6133	128.54	1036	3962	64.60
MRF	EQ	11-Nov-2024	119354.30	120101.00	125154.05	120050.00	122700.00	123045.60	123172.68	23062	28406.08	14984	4027	17.46
MRO-TEK	EQ	11-Nov-2024	94.02	91.25	94.50	91.10	94.50	92.65	92.48	7802	7.22	559	4185	53.64
MRPL	EQ	11-Nov-2024	160.80	160.48	160.74	155.23	159.09	159.10	158.72	2537632	4027.83	44213	779328	30.71
MSPL	BE	11-Nov-2024	45.12	45.05	47.00	42.86	43.50	43.23	43.56	446299	194.42	942	-	-
MSTCLTD	EQ	11-Nov-2024	636.65	629.50	630.00	603.00	605.80	605.45	614.64	280296	1722.81	19723	113737	40.58
MSUMI	EQ	11-Nov-2024	64.01	62.00	63.45	61.40	63.30	63.25	62.64	4255627	2665.70	54785	2325137	54.64
MTARTECH	EQ	11-Nov-2024	1618.35	1605.00	1629.45	1594.95	1607.70	1603.10	1610.31	64249	1034.61	11030	25435	39.59
MTEDUCARE	BE	11-Nov-2024	2.86	3.00	3.00	3.00	3.00	3.00	3.00	24593	0.74	23	-	-
MTNL	EQ	11-Nov-2024	48.57	48.70	50.25	47.56	48.53	48.37	48.97	2453651	1201.52	12427	610744	24.89
MUFIN	EQ	11-Nov-2024	119.97	120.45	130.00	116.72	120.43	120.76	122.09	322633	393.89	3575	198256	61.45
MUFTI	EQ	11-Nov-2024	186.62	187.00	190.00	181.86	184.00	183.66	183.85	107484	197.61	2294	55772	51.89
MUKANDLTD	EQ	11-Nov-2024	146.27	146.05	146.64	140.16	141.50	140.83	142.17	108274	153.94	2331	60627	55.99
MUKKA	EQ	11-Nov-2024	45.08	45.05	45.05	42.80	43.16	43.20	43.62	1458518	636.16	6584	560309	38.42
MUKTAARTS	BE	11-Nov-2024	87.39	84.00	90.00	84.00	86.50	86.50	87.67	7406	6.49	63	-	-
MULTICAP	EQ	11-Nov-2024	15.85	16.07	16.07	15.73	15.80	15.81	15.85	64006	10.14	694	39258	61.33
MUNJALAU	EQ	11-Nov-2024	131.37	131.30	131.30	127.06	127.75	127.92	129.43	193797	250.82	4176	77476	39.98
MUNJALSHOW	EQ	11-Nov-2024	153.74	154.89	158.00	149.25	150.00	150.86	153.38	118660	182.00	2566	36779	31.00
MURUDCERA	EQ	11-Nov-2024	51.16	50.80	51.85	50.55	51.38	51.13	51.31	22818	11.71	540	10820	47.42
MUTHOOTCAP	EQ	11-Nov-2024	390.95	391.65	395.10	384.00	386.00	387.55	387.87	32845	127.40	1854	20124	61.27
MUTHOOTFIN	EQ	11-Nov-2024	1804.55	1803.00	1823.00	1775.00	1819.90	1817.15	1809.11	300918	5443.94	28118	144174	47.91
MUTHOOTMF	EQ	11-Nov-2024	202.29	201.26	202.00	199.70	199.80	200.19	200.58	111243	223.13	4183	74596	67.06
MVGJL	EQ	11-Nov-2024	243.20	243.20	243.90	236.00	238.50	237.00	238.73	111505	266.19	2542	49700	44.57
MVKAGRO	SM	11-Nov-2024	44.05	43.10	44.00	43.00	44.00	44.00	43.22	25200	10.89	15	25200	100.00
MWL	SM	11-Nov-2024	163.00	174.90	174.90	161.20	163.00	163.00	165.51	6000	9.93	5	4800	80.00
MYMUDRA	SM	11-Nov-2024	101.05	108.70	108.70	102.00	103.00	102.50	105.45	61200	64.53	51	49200	80.39
NACLIND	EQ	11-Nov-2024	52.08	53.38	53.38	51.31	52.48	52.37	52.22	50755	26.50	937	27529	54.24
NAGAFERT	EQ	11-Nov-2024	10.32	10.43	10.43	10.02	10.09	10.07	10.15	653919	66.36	1626	314413	48.08
NAGREEKCAP	EQ	11-Nov-2024	28.51	29.92	29.93	28.51	29.93	29.93	29.88	11499	3.44	98	10594	92.13
NAGREEKEXP	BE	11-Nov-2024	37.51	39.15	39.15	36.10	37.15	37.15	37.49	6454	2.42	64	-	-
NAHARCAP	EQ	11-Nov-2024	326.50	330.45	338.00	318.50	326.00	326.85	330.81	21748	71.95	1187	12036	55.34
NAHARINDUS	EQ	11-Nov-2024	141.85	141.76	142.62	137.23	141.22	140.44	140.40	24626	34.58	913	13014	52.85
NAHARPOLY	BE	11-Nov-2024	249.13	249.13	253.80	245.01	247.40	248.74	249.78	2844	7.10	73	-	-
NAHARSPING	EQ	11-Nov-2024	276.60	276.60	280.75	268.10	270.00	269.25	271.54	24987	67.85	1445	14040	56.19
NAM-INDIA	EQ	11-Nov-2024	703.20	703.20	711.15	695.00	696.20	697.55	701.05	484832	3398.91	29938	287431	59.28
NAMAN	ST	11-Nov-2024	199.25	190.55	190.55	189.30	189.30	189.30	189.51	4800	9.10	4	4800	100.00
NAMOEWASTE	SM	11-Nov-2024	238.40	236.90	243.00	214.60	216.75	216.70	223.18	507200	1131.99	296	220800	43.53
NARMADA	EQ	11-Nov-2024	16.65	16.95	16.95	15.93	16.15	16.03	16.22	130223	21.12	365	83495	64.12
NATCOPHARM	EQ	11-Nov-2024	1407.15	1407.20	1425.00	1388.05	1397.00	1395.25	1404.48	351695	4939.50	30673	188179	53.51
NATHBIOGEN	EQ	11-Nov-2024	188.91	189.10	189.94	179.46	181.95	181.72	183.93	29819	54.85	955	19576	65.65
NATIONALUM	EQ	11-Nov-2024	238.89	238.00	238.00	230.00	234.01	232.67	233.56	11644321	27196.87	62700	2887712	24.80
NAUKRI	EQ	11-Nov-2024	7654.60	7670.00	8100.00	7596.80	7940.00	7951.50	7961.74	565432	45018.23	81912	108596	19.21
NAVA	EQ	11-Nov-2024	935.55	935.00	963.00	912.90	935.50	933.25	937.58	148394	1391.32	12069	52521	35.39
NAVINFLUOR	EQ	11-Nov-2024	3543.35	3528.00	3539.00	3447.00	3460.00	3461.40	3489.16	53500	1866.70	10399	14116	26.39
NAVINIFTY	EQ	11-Nov-2024	282.35	288.40	289.99	272.99	284.99	273.92	275.13	5264	14.48	463	4378	83.17
NAVKARCORP	EQ	11-Nov-2024	135.70	135.38	139.00	131.81	134.65	134.82	135.28	704267	952.73	10390	252303	35.82
NAVNETEDUL	EQ	11-Nov-2024	139.74	139.71	139.71	136.10	136.55	136.54	137.59	125657	172.89	2207	75070	59.74
NAZARA	EQ	11-Nov-2024	924.45	914.45	923.00	892.65	900.00	898.70	908.18	227568	2066.72	12406	115729	50.85
NBCC	EQ	11-Nov-2024	97.02	96.00	96.45	93.91	94.70	94.55	95.13	5097204	4849.05	59985	1869421	36.68
NBIFIN	EQ	11-Nov-2024	2368.55	2424.50	2486.00	2362.55	2486.00	2480.70	2443.85	1689	41.28	400	1119	66.25
NCC	EQ	11-Nov-2024	308.10	306.25	309.50	301.90	302.95	303.65	305.30	2326121	7101.74	43037	648442	27.88
NCLIND	EQ	11-Nov-2024	209.49	206.00	209.40	200.02	202.55	204.76	204.65	246507	504.47	4101	151715	61.55
NDGL	BE	11-Nov-2024	5642.45	5830.00	5831.00	5540.00	5750.00	5656.75	5700.52	401	22.86	99	-	-
NDL	BE	11-Nov-2024	5.82	5.70	5.70	5.70	5.70	5.70	5.70	403207	22.98	1073	-	-
NDLVENTURE	EQ	11-Nov-2024	116.82	113.40	120.00	113.40	118.00	116.91	117.36	23363	27.42	810	12128	51.91
NDRAUTO	EQ	11-Nov-2024	722.10	722.90	752.55	696.10	704.70	704.45	720.62	21347	153.83	2786	11238	52.64
NDTV	EQ	11-Nov-2024	175.92	175.65	175.65	170.00	171.00	171.40	171.59	115808	198.71	3136	43709	37.74
NECCLTD	EQ	11-Nov-2024	37.23	37.15	37.15	34.01	34.79	34.56	35.43	554141	196.33	4339	277384	50.06
NECLIFE	BE	11-Nov-2024	36.59	36.00	36.05	36.00	36.00	36.00	36.01	181504	65.35	231	-	-
NELCAST	EQ	11-Nov-2024	119.94	120.00	120.00	112.21	113.65	113.38	114.92	122573	140.86	4510	63527	51.83
NELCO	EQ	11-Nov-2024	961.10	955.00	972.90	936.05	944.95	943.45	955.08	82221	785.28	5266	25553	31.08
NEOGEN	EQ	11-Nov-2024	2121.25	2119.95	2119.95	1985.00	1994.00	1990.45	2022.74	81850	1655.61	11823	36905	45.09
NEPHROCARE	ST	11-Nov-2024	249.90	244.90	244.90	244.90	244.90	244.90	244.90	1600	3.92	4	1600	100.00
NESCO	EQ	11-Nov-2024	997.90	1001.70	1023.00	980.00	1006.00	1015.30	1013.22	108292	1097.24	16541	62789	57.98
NESTLEIND	EQ	11-Nov-2024	2295.65	2280.00	2294.85	2254.20	2285.00	2279.05	2276.80	773595	17613.21	54073	551794	71.33
NETF	EQ	11-Nov-2024	258.11	258.01	260.33	256.96	257.17	258.04	258.89	2975	7.70	237	2110	70.92
NETWEB	EQ	11-Nov-2024	2838.00	2846.00	2887.35	2761.65	2824.00	2821.95	2840.06	169526	4814.64	21790	61683	36.39
NETWORK18	EQ	11-Nov-2024	82.36	82.34	82.50	80.32	80.40	80.70	81.22	1213997	985.95	10808	500566	41.23
NEULANDLAB	EQ	11-Nov-2024	13792.55	13779.95	13956.65	12816.00	13808.05	13800.65	13530.10	55346	7488.37	21174	26665	48.18
NEWGEN	EQ	11-Nov-2024	1263.50	1250.00	1291.45	1240.00	1280.00	1280.15	1275.96	112913	1440.72	13998	53730	47.59
NEWJAISA	SM	11-Nov-2024	88.15	87.00	88.00	86.00	88.00	87.80	86.78	18000	15.62	12	15000	83.33
NEXT50	EQ	11-Nov-2024	709.59	723.78	723.78	704.01	711.89	711.98	712.96	7839	55.89	727	6074	77.48
NEXT50IETF	EQ	11-Nov-2024	72.71	74.90	74.90	72.13	72.70	72.73	72.86	471395	343.47	6253	284837	60.42
NEXTMEDIA	BE	11-Nov-2024	7.49	7.50	7.79	7.11	7.12	7.46	7.31	20055	1.47	105	-	-
NFL	EQ	11-Nov-2024	116.33	116.10	117.28	112.79	115.20	115.18	115.12	1607363	1850.35	21005	343229	21.35
NGIL	EQ	11-Nov-2024	37.82	38.20	38.78	37.54	38.00	38.13	38.29	28263	10.82	770	10227	36.19
NGLFINE	EQ	11-Nov-2024	2043.50	2023.10	2035.10	1902.00	2034.00	1988.85	1969.40	6693	131.81	1119	4497	67.19
NH	EQ	11-Nov-2024	1290.95	1300.00	1319.00	1284.40	1292.00	1293.55	1302.61	575716	7499.32	49286	225234	39.12
NHPC	EQ	11-Nov-2024	82.35	82.35	82.58	80.05	81.28	81.08	80.91	20508701	16594.06	115529	7692625	37.51
NIACL	EQ	11-Nov-2024	185.29	185.25	189.40	182.42	185.64	184.82	185.87	900080	1672.94	17460	289915	32.21
NIBL	BE	11-Nov-2024	28.59	28.58	28.58	27.19	27.94	27.40	27.40	13975	3.83	114	-	-
NIDAN	SM	11-Nov-2024	31.60	31.00	31.00	30.30	30.30	30.30	30.32	30000	9.10	2	30000	100.00
NIF100BEES	EQ	11-Nov-2024	262.99	263.18	264.62	260.55	263.50	262.98	263.37	38964	102.62	732	27753	71.23
NIF100IETF	EQ	11-Nov-2024	27.65	28.50	28.50	27.42	27.66	27.65	27.67	179427	49.64	5442	76761	42.78
NIF10GETF	EQ	11-Nov-2024	24.30	24.29	24.45	23.86	24.45	24.30	24.29	1359	0.33	29	790	58.13
NIF5GETF	EQ	11-Nov-2024	58.45	59.05	59.05	58.23	58.80	58.80	58.51	106	0.06	6	85	80.19
NIFITETF	EQ	11-Nov-2024	426.02	437.69	437.70	423.01	431.10	431.15	431.57	1129	4.87	65	989	87.60
NIFMID150	EQ	11-Nov-2024	210.23	209.65	214.10	207.99	214.10	208.96	209.10	1636	3.42	89	1321	80.75
NIFTY1	EQ	11-Nov-2024	262.81	262.80	265.17	261.88	262.62	263.29	263.58	34250	90.28	1142	22201	64.82
NIFTY50ADD	EQ	11-Nov-2024	249.84	249.85	251.80	247.86	249.75	249.38	249.84	10687	26.70	357	8165	76.40
NIFTYBEES	EQ	11-Nov-2024	270.03	272.98	272.98	268.43	269.98	269.96	270.43	2992617	8093.01	50901	1874184	62.63
NIFTYBETF	EQ	11-Nov-2024	246.08	244.01	245.93	242.89	243.98	244.04	244.84	9676	23.69	105	9092	93.96
NIFTYETF	EQ	11-Nov-2024	257.57	259.98	259.98	256.00	257.55	257.69	257.89	56204	144.94	1170	35637	63.41
NIFTYIETF	EQ	11-Nov-2024	268.54	269.10	270.79	267.05	268.99	268.70	269.20	330142	888.74	11398	161885	49.03
NIFTYQLITY	EQ	11-Nov-2024	22.11	22.83	23.17	21.90	22.06	22.02	22.13	70815	15.67	1358	51807	73.16
NIITLTD	EQ	11-Nov-2024	189.83	190.05	207.49	186.32	191.10	191.72	197.86	10739477	21248.95	81129	2341289	21.80
NIITMTS	EQ	11-Nov-2024	465.90	465.90	467.20	446.10	451.80	448.65	455.83	61964	282.45	3137	27323	44.09
NILAINFRA	EQ	11-Nov-2024	12.28	12.06	12.26	11.94	12.15	12.07	12.14	331326	40.22	1464	176479	53.26
NILASPACES	BE	11-Nov-2024	12.70	12.89	12.95	12.89	12.95	12.95	12.94	427735	55.33	380	-	-
NILKAMAL	EQ	11-Nov-2024	1942.35	1948.00	1948.05	1875.05	1905.00	1900.35	1903.35	5430	103.35	1352	2816	51.86
NINSYS	EQ	11-Nov-2024	590.30	604.80	604.80	570.30	570.60	572.60	582.17	8949	52.10	1340	3758	41.99
NIPPOBATRY	EQ	11-Nov-2024	567.95	567.95	572.60	555.85	569.00	563.95	568.78	5883	33.46	332	4760	80.91
NIRAJ	BE	11-Nov-2024	58.03	56.90	59.30	56.90	58.50	58.50	57.82	12786	7.39	107	-	-
NIRMAN	ST	11-Nov-2024	336.85	347.00	349.10	330.00	347.00	347.30	341.58	17400	59.43	52	15600	89.66
NITCO	BE	11-Nov-2024	118.58	117.00	117.00	116.20	116.20	116.20	116.39	68158	79.33	96	-	-
NITINSPIN	EQ	11-Nov-2024	396.45	392.50	412.80	385.15	412.00	409.95	401.59	253264	1017.07	6188	97654	38.56
NITIRAJ	EQ	11-Nov-2024	236.25	244.00	244.00	217.35	218.70	224.22	228.28	9876	22.55	419	5991	60.66
NKIND	EQ	11-Nov-2024	50.87	52.00	52.00	49.32	51.83	51.79	50.92	3145	1.60	171	1813	57.65
NLCINDIA	EQ	11-Nov-2024	253.60	251.95	252.20	246.50	246.80	247.60	248.92	765847	1906.31	21219	248665	32.47
NMDC	EQ	11-Nov-2024	235.97	234.39	234.79	227.05	233.50	232.93	231.35	12894822	29832.57	86573	5095191	39.51
NOCIL	EQ	11-Nov-2024	277.65	276.00	279.70	273.10	276.00	275.15	275.87	244423	674.30	11635	83920	34.33
NOIDATOLL	EQ	11-Nov-2024	16.49	16.49	16.74	16.14	16.35	16.39	16.36	84845	13.88	422	65791	77.54
NORBTEAEXP	BE	11-Nov-2024	17.08	16.73	16.73	16.73	16.73	16.73	16.73	3235	0.54	13	-	-
NORTHARC	EQ	11-Nov-2024	253.45	255.40	255.40	246.60	250.10	250.35	249.82	267018	667.08	8001	117409	43.97
NOVAAGRI	BE	11-Nov-2024	63.08	63.08	63.65	59.98	60.55	60.12	60.79	147537	89.69	1268	-	-
NPBET	EQ	11-Nov-2024	259.40	257.00	262.98	256.12	260.25	260.25	259.86	406	1.06	45	227	55.91
NPST	SM	11-Nov-2024	3359.30	3448.95	3450.00	3333.00	3416.00	3419.45	3413.14	24250	827.69	372	17400	71.75
NRAIL	EQ	11-Nov-2024	348.25	353.00	353.70	340.00	340.00	341.25	343.85	10832	37.25	874	6298	58.14
NRBBEARING	EQ	11-Nov-2024	288.30	288.00	293.40	283.00	289.40	289.75	290.05	354288	1027.62	20768	142389	40.19
NRL	BE	11-Nov-2024	110.39	107.11	111.99	107.00	111.00	110.25	110.53	105300	116.39	651	-	-
NSIL	BE	11-Nov-2024	7037.25	7389.10	7389.10	7389.00	7389.10	7389.10	7389.10	8263	610.56	535	-	-
NSLNISP	EQ	11-Nov-2024	47.91	47.84	47.84	46.60	47.00	46.95	47.12	2190552	1032.10	14467	751878	34.32
NTL	BZ	11-Nov-2024	3.25	3.41	3.41	3.41	3.41	3.41	3.41	208632	7.11	50	-	-
NTPC	EQ	11-Nov-2024	397.65	398.15	400.90	391.80	393.10	392.55	395.52	12243693	48425.66	250331	7477806	61.07
NUCLEUS	EQ	11-Nov-2024	1204.55	1220.00	1220.00	1188.10	1199.00	1205.85	1203.40	9584	115.33	1738	5152	53.76
NURECA	EQ	11-Nov-2024	290.00	282.00	290.80	280.35	283.70	282.65	284.43	10897	30.99	1052	6943	63.71
NUVAMA	EQ	11-Nov-2024	6993.15	7000.00	7017.90	6770.00	6800.00	6813.35	6861.90	78560	5390.71	19995	30714	39.10
NUVOCO	EQ	11-Nov-2024	350.75	350.75	350.75	342.00	345.90	344.40	345.45	78527	271.27	7146	28103	35.79
NV20	EQ	11-Nov-2024	158.06	159.95	159.95	156.73	158.05	158.16	157.81	12819	20.23	324	7672	59.85
NV20BEES	EQ	11-Nov-2024	157.56	159.90	159.90	156.00	158.33	158.52	157.96	11122	17.57	402	6246	56.16
NV20IETF	EQ	11-Nov-2024	15.35	16.19	16.19	15.23	15.42	15.47	15.42	534669	82.43	4359	255832	47.85
NXST	RR	11-Nov-2024	141.02	141.78	143.99	141.20	143.91	143.69	142.54	61142	87.15	2671	52164	85.32
NYKAA	EQ	11-Nov-2024	184.74	184.74	189.25	181.22	183.40	182.84	184.37	6066553	11185.09	77550	2107711	34.74
OAL	EQ	11-Nov-2024	618.80	622.70	624.70	515.75	533.00	527.30	557.65	203291	1133.65	11915	81703	40.19
OBCL	EQ	11-Nov-2024	56.75	57.11	57.36	56.75	56.75	56.92	56.85	9873	5.61	153	6727	68.14
OBEROIRLTY	EQ	11-Nov-2024	2016.80	2020.60	2040.90	1983.30	2015.80	2012.75	2019.98	1304658	26353.80	85484	835892	64.07
OBSCP	ST	11-Nov-2024	141.90	148.95	148.95	134.80	136.00	135.35	140.05	238800	334.43	169	226800	94.97
OCCL	EQ	11-Nov-2024	261.55	261.50	267.40	253.05	255.00	255.55	259.68	21105	54.81	1258	12439	58.94
OCCLLTD	BE	11-Nov-2024	91.66	93.40	94.70	90.10	92.00	93.02	92.69	162226	150.37	688	-	-
OFSS	EQ	11-Nov-2024	11518.15	11500.00	11985.00	11397.85	11930.00	11932.80	11861.76	160844	19078.93	38383	73085	45.44
OIL	EQ	11-Nov-2024	508.55	505.00	510.85	492.90	506.90	506.50	504.03	1196906	6032.71	41633	371101	31.01
OILCOUNTUB	BE	11-Nov-2024	56.45	59.27	59.27	55.00	59.27	59.27	59.04	165793	97.89	417	-	-
OILIETF	EQ	11-Nov-2024	11.30	11.40	11.53	11.17	11.25	11.21	11.23	3977342	446.56	6285	2238059	56.27
OLAELEC	EQ	11-Nov-2024	72.72	72.72	77.60	70.55	74.26	74.33	74.51	98999523	73760.79	233388	23889154	24.13
OLECTRA	EQ	11-Nov-2024	1591.35	1584.75	1590.00	1557.25	1561.00	1561.90	1574.18	283538	4463.40	23720	120054	42.34
OLIL	SM	11-Nov-2024	95.80	95.00	97.10	95.00	97.10	97.10	96.57	37200	35.93	23	26400	70.97
OMAXAUTO	EQ	11-Nov-2024	120.08	122.99	123.00	116.95	117.20	117.70	119.47	15712	18.77	1055	8126	51.72
OMAXE	EQ	11-Nov-2024	115.46	115.00	119.98	111.51	117.98	115.25	115.41	128281	148.05	1952	73267	57.11
OMFURN	SM	11-Nov-2024	73.00	76.65	76.65	70.15	70.20	70.20	73.49	24000	17.64	10	19200	80.00
OMINFRAL	EQ	11-Nov-2024	154.84	151.10	154.65	140.65	142.50	142.70	147.15	291857	429.46	5101	169337	58.02
OMKARCHEM	BZ	11-Nov-2024	10.68	10.68	11.12	10.14	10.14	10.14	10.26	20545	2.11	55	-	-
ONDOOR	SM	11-Nov-2024	419.00	410.95	422.00	410.95	422.00	422.00	421.74	16500	69.59	7	16500	100.00
ONELIFECAP	EQ	11-Nov-2024	17.20	17.80	18.92	17.40	18.92	18.78	18.62	130440	24.28	691	80915	62.03
ONEPOINT	EQ	11-Nov-2024	67.30	67.30	67.30	65.66	67.00	66.99	66.70	482703	321.98	1916	285909	59.23
ONGC	EQ	11-Nov-2024	262.55	262.35	262.35	256.00	257.25	256.90	258.35	8450657	21831.94	104975	3507701	41.51
ONMOBILE	EQ	11-Nov-2024	80.33	79.55	81.43	77.75	78.00	78.10	79.46	696593	553.49	3625	228641	32.82
ONWARDTEC	EQ	11-Nov-2024	337.10	337.10	344.15	330.55	333.00	333.55	335.97	75918	255.06	4025	58542	77.11
OPTIEMUS	BE	11-Nov-2024	670.35	679.00	690.00	654.00	660.00	658.60	668.11	23709	158.40	716	-	-
ORBTEXP	EQ	11-Nov-2024	178.84	181.30	181.30	177.60	179.35	178.79	179.32	10270	18.42	462	5435	52.92
ORCHPHARMA	EQ	11-Nov-2024	1499.35	1499.35	1513.50	1404.05	1454.00	1452.70	1465.69	112484	1648.66	20020	47483	42.21
ORIANA	SM	11-Nov-2024	2483.55	2467.85	2600.00	2431.00	2582.00	2589.55	2547.96	128175	3265.85	1360	84900	66.24
ORICONENT	EQ	11-Nov-2024	33.54	33.93	33.93	32.50	33.25	33.07	32.94	357553	117.77	3444	182577	51.06
ORIENTALTL	BE	11-Nov-2024	10.44	10.23	10.23	10.23	10.23	10.23	10.23	6979	0.71	59	-	-
ORIENTBELL	EQ	11-Nov-2024	313.90	313.90	321.45	313.90	320.00	319.25	317.89	10970	34.87	636	8050	73.38
ORIENTCEM	EQ	11-Nov-2024	336.50	335.00	340.00	332.20	339.05	339.40	337.21	573588	1934.22	11953	256112	44.65
ORIENTCER	EQ	11-Nov-2024	46.80	46.50	47.11	45.51	46.10	46.29	46.28	29684	13.74	701	15377	51.80
ORIENTELEC	EQ	11-Nov-2024	242.60	242.60	243.50	236.90	242.00	242.28	241.62	102971	248.79	5461	63772	61.93
ORIENTHOT	EQ	11-Nov-2024	188.15	188.50	189.95	183.00	185.39	185.05	185.99	512826	953.82	6326	248459	48.45
ORIENTLTD	EQ	11-Nov-2024	111.71	114.85	114.85	107.57	108.70	108.52	110.93	21212	23.53	1472	5969	28.14
ORIENTPPR	EQ	11-Nov-2024	39.92	40.25	40.39	38.21	38.80	38.68	39.30	836303	328.66	6067	306342	36.63
ORIENTTECH	EQ	11-Nov-2024	388.45	402.40	402.40	371.50	392.00	389.30	386.09	1009498	3897.60	17441	308034	30.51
ORISSAMINE	EQ	11-Nov-2024	8034.40	8000.00	8000.00	7826.35	7826.35	7852.80	7888.42	6471	510.46	1885	2766	42.74
ORTEL	BZ	11-Nov-2024	2.01	2.01	2.01	1.93	2.01	1.96	1.97	8984	0.18	22	-	-
ORTINGLOBE	EQ	11-Nov-2024	20.38	20.38	20.39	19.20	19.50	19.47	19.58	22824	4.47	202	13013	57.01
OSELDEVICE	SM	11-Nov-2024	213.80	213.00	226.90	213.00	220.00	220.00	221.65	104000	230.51	114	75200	72.31
OSIAHYPER	BE	11-Nov-2024	34.86	34.86	35.68	33.15	33.50	33.53	34.03	252110	85.79	949	-	-
OSWALAGRO	BE	11-Nov-2024	81.24	83.50	85.00	77.17	77.18	77.50	80.22	39565	31.74	418	-	-
OSWALGREEN	EQ	11-Nov-2024	54.82	54.55	54.55	51.16	51.27	51.53	52.30	1224805	640.57	6881	319648	26.10
OSWALSEEDS	BE	11-Nov-2024	23.18	22.23	23.69	22.23	22.70	22.66	22.60	51648	11.67	443	-	-
OWAIS	SM	11-Nov-2024	1306.00	1340.00	1340.00	1275.00	1288.50	1297.05	1319.44	39600	522.50	225	27800	70.20
PAGEIND	EQ	11-Nov-2024	48002.90	47800.00	48393.70	47240.65	47350.00	47345.30	47712.03	26937	12852.19	12485	6193	22.99
PAISALO	EQ	11-Nov-2024	45.03	45.03	45.04	43.73	44.52	44.20	44.45	999192	444.10	6526	458455	45.88
PAKKA	EQ	11-Nov-2024	291.70	310.00	328.35	302.50	309.95	308.10	315.09	675683	2128.98	14687	165466	24.49
PALASHSECU	EQ	11-Nov-2024	165.66	172.80	179.99	165.15	168.50	167.64	172.84	55680	96.24	1827	23679	42.53
PALREDTEC	BE	11-Nov-2024	103.59	103.59	103.59	98.55	101.00	101.00	100.52	7560	7.60	116	-	-
PANACEABIO	BE	11-Nov-2024	357.50	363.00	369.00	341.25	347.00	349.80	355.67	75424	268.26	782	-	-
PANACHE	BE	11-Nov-2024	197.59	207.46	207.46	207.46	207.46	207.46	207.46	14990	31.10	196	-	-
PANAMAPET	EQ	11-Nov-2024	372.40	370.00	376.40	362.05	369.35	370.55	368.26	27727	102.11	1328	11406	41.14
PANSARI	EQ	11-Nov-2024	191.58	200.50	201.15	197.00	201.00	201.12	200.57	17334	34.77	258	14294	82.46
PAR	EQ	11-Nov-2024	291.95	292.10	299.10	282.60	282.60	285.50	291.42	79253	230.96	2453	45266	57.12
PARACABLES	EQ	11-Nov-2024	71.53	71.25	72.55	70.11	70.50	70.70	71.21	908285	646.80	6019	352890	38.85
PARADEEP	EQ	11-Nov-2024	109.59	109.48	109.48	106.25	107.00	106.81	107.63	3873118	4168.48	30048	1518979	39.22
PARAGMILK	EQ	11-Nov-2024	213.25	213.65	219.00	208.01	216.00	215.47	214.73	1686930	3622.30	27307	821791	48.72
PARAGON	SM	11-Nov-2024	127.15	127.50	129.95	126.00	128.00	128.05	127.76	36000	45.99	29	28800	80.00
PARAMATRIX	SM	11-Nov-2024	102.00	99.00	99.35	98.50	99.00	99.25	98.96	7200	7.13	6	3600	50.00
PARAMOUNT	SM	11-Nov-2024	84.15	85.95	85.95	80.00	83.50	83.50	83.40	12000	10.01	10	8400	70.00
PARAS	EQ	11-Nov-2024	1025.15	1025.15	1037.25	1005.00	1015.70	1010.90	1017.17	63420	645.09	6444	21606	34.07
PARASPETRO	BE	11-Nov-2024	3.40	3.40	3.40	3.33	3.33	3.33	3.35	49077	1.64	279	-	-
PARKHOTELS	EQ	11-Nov-2024	152.30	152.75	154.90	149.45	151.50	150.58	152.10	235611	358.36	7445	112280	47.65
PARSVNATH	BE	11-Nov-2024	19.41	19.02	19.02	19.02	19.02	19.02	19.02	134140	25.51	42	-	-
PARTYCRUS	SM	11-Nov-2024	117.60	118.50	119.25	118.00	118.00	118.00	118.45	5000	5.92	5	4000	80.00
PASHUPATI	ST	11-Nov-2024	530.00	527.00	529.50	526.00	529.25	529.25	528.49	76000	401.65	28	76000	100.00
PASUPTAC	BE	11-Nov-2024	45.77	45.76	45.89	44.00	45.11	45.48	45.32	41620	18.86	251	-	-
PATANJALI	EQ	11-Nov-2024	1864.20	1835.00	1887.95	1835.00	1866.00	1856.80	1857.56	730006	13560.31	24370	512659	70.23
PATELENG	EQ	11-Nov-2024	51.50	51.20	51.20	49.98	50.28	50.21	50.43	2556063	1288.91	17456	1171963	45.85
PATINTLOG	EQ	11-Nov-2024	24.49	24.60	25.62	23.90	24.59	24.50	24.92	1615066	402.43	6194	506152	31.34
PAVNAIND	BE	11-Nov-2024	609.00	605.00	619.95	585.00	595.00	595.70	593.94	7789	46.26	138	-	-
PAYTM	EQ	11-Nov-2024	848.55	848.00	853.85	813.20	823.75	820.15	831.76	7301548	60731.17	155839	2195109	30.06
PCBL	EQ	11-Nov-2024	419.15	416.15	424.00	410.85	413.90	413.25	415.99	1360871	5661.05	34375	531237	39.04
PCCL	SM	11-Nov-2024	247.05	252.65	252.65	242.10	247.00	247.00	246.12	14400	35.44	28	10400	72.22
PCJEWELLER	BE	11-Nov-2024	149.61	148.50	154.00	144.39	150.00	149.99	150.00	812654	1218.97	11146	-	-
PDMJEPAPER	EQ	11-Nov-2024	142.61	141.00	147.79	136.21	138.01	140.61	141.98	1080717	1534.38	11512	301542	27.90
PDSL	EQ	11-Nov-2024	532.10	532.30	539.00	510.50	525.60	531.25	524.73	64380	337.82	6134	31967	49.65
PEARLPOLY	EQ	11-Nov-2024	37.10	37.45	37.45	36.40	36.40	36.45	36.74	49361	18.14	1478	12986	26.31
PEL	EQ	11-Nov-2024	1047.65	1040.00	1042.00	1015.85	1036.00	1037.00	1031.41	648933	6693.19	28909	218591	33.68
PELATRO	SM	11-Nov-2024	422.00	419.95	419.95	391.00	395.00	395.25	399.32	15000	59.90	25	12000	80.00
PENIND	EQ	11-Nov-2024	193.75	193.50	197.00	189.24	190.05	192.49	193.18	691531	1335.87	8893	180627	26.12
PENINLAND	EQ	11-Nov-2024	52.33	52.89	54.49	50.09	50.89	51.62	53.07	777706	412.76	4883	306321	39.39
PENTAGON	SM	11-Nov-2024	94.10	94.00	94.00	94.00	94.00	94.00	94.00	2000	1.88	2	2000	100.00
PERSISTENT	EQ	11-Nov-2024	5668.70	5690.00	5750.00	5610.80	5727.00	5721.65	5708.50	277838	15860.39	39020	113669	40.91
PETRONET	EQ	11-Nov-2024	328.90	327.00	330.45	326.30	326.30	326.95	328.61	1638828	5385.31	39280	914834	55.82
PFC	EQ	11-Nov-2024	449.40	454.25	489.40	454.25	480.40	481.85	479.06	29014155	138994.47	262067	5707074	19.67
PFIZER	EQ	11-Nov-2024	5286.85	5300.00	5315.00	5192.50	5207.25	5203.30	5224.12	17013	888.78	5452	9462	55.62
PFOCUS	EQ	11-Nov-2024	131.13	131.13	132.41	129.01	130.00	129.53	130.70	11274	14.74	671	6730	59.69
PFS	EQ	11-Nov-2024	43.48	42.66	44.49	42.65	44.05	43.67	43.66	662923	289.42	5214	285083	43.00
PGEL	EQ	11-Nov-2024	689.70	701.05	710.00	618.00	649.95	646.55	660.44	4717983	31159.60	184606	1724362	36.55
PGHH	EQ	11-Nov-2024	15553.20	15600.00	15668.95	15374.60	15598.90	15477.20	15459.49	12533	1937.54	3754	8704	69.45
PGHL	EQ	11-Nov-2024	5570.20	5586.55	5611.95	5450.60	5456.00	5466.00	5509.78	12621	695.39	3442	7022	55.64
PGIL	EQ	11-Nov-2024	1036.30	1034.00	1034.00	971.95	1007.85	998.40	1006.57	50417	507.48	3692	27653	54.85
PGINVIT	IV	11-Nov-2024	91.14	91.48	91.80	91.14	91.70	91.72	91.52	1281740	1173.08	5635	1129575	88.13
PHANTOMFX	SM	11-Nov-2024	342.80	342.80	345.95	333.35	334.50	334.50	338.67	7500	25.40	24	5700	76.00
PHARMABEES	EQ	11-Nov-2024	22.92	23.09	23.09	22.67	22.81	22.81	22.85	4258968	973.28	15843	3514827	82.53
PHOENIXLTD	EQ	11-Nov-2024	1476.90	1466.00	1484.60	1438.30	1466.25	1462.35	1461.90	570537	8340.69	46253	327952	57.48
PHOGLOBAL	ST	11-Nov-2024	31.70	32.20	32.45	31.30	31.40	31.40	31.83	16000	5.09	8	14000	87.50
PIDILITIND	EQ	11-Nov-2024	3125.70	3111.25	3129.55	3082.00	3096.45	3099.65	3105.18	110161	3420.70	15984	49148	44.61
PIGL	BE	11-Nov-2024	245.75	240.83	240.83	240.83	240.83	240.83	240.83	17477	42.09	137	-	-
PIIND	EQ	11-Nov-2024	4562.45	4570.00	4619.80	4466.15	4595.70	4599.70	4560.56	190338	8680.47	28368	77938	40.95
PILANIINVS	BE	11-Nov-2024	6314.10	6525.00	6629.80	6425.00	6565.00	6549.65	6587.78	12796	842.97	2023	-	-
PILITA	EQ	11-Nov-2024	14.83	15.03	15.07	14.51	14.70	14.61	14.71	172971	25.44	634	100443	58.07
PIONEEREMB	EQ	11-Nov-2024	49.17	49.90	49.90	47.11	47.22	47.33	47.79	26779	12.80	619	14782	55.20
PITTIENG	EQ	11-Nov-2024	1329.55	1341.00	1343.00	1308.05	1329.00	1318.60	1326.40	81377	1079.38	5877	64838	79.68
PIXTRANS	EQ	11-Nov-2024	1683.00	2019.60	2019.60	1912.00	2019.60	2019.60	2001.18	686060	13729.27	18234	327305	47.71
PKTEA	EQ	11-Nov-2024	546.35	520.55	557.95	520.55	535.00	535.25	539.90	3455	18.65	138	2762	79.94
PLASTIBLEN	BE	11-Nov-2024	261.24	262.40	270.00	260.00	262.00	264.70	264.25	3665	9.68	95	-	-
PLATIND	EQ	11-Nov-2024	445.00	439.95	454.95	428.55	443.85	443.30	440.92	384100	1693.56	8315	123010	32.03
PLAZACABLE	EQ	11-Nov-2024	79.03	80.65	80.65	78.45	79.05	79.16	79.10	13842	10.95	1005	7489	54.10
PNB	EQ	11-Nov-2024	104.79	103.61	106.10	103.25	105.04	105.14	104.85	29852507	31300.90	84620	8964125	30.03
PNBGILTS	EQ	11-Nov-2024	117.80	118.00	118.73	110.25	112.25	112.52	112.65	1485525	1673.49	15852	575099	38.71
PNBHOUSING	EQ	11-Nov-2024	947.20	949.95	1011.90	939.60	963.90	966.85	989.18	2507372	24802.31	138593	475257	18.95
PNC	EQ	11-Nov-2024	60.49	59.61	69.85	59.61	63.86	63.79	66.81	272767	182.25	4651	97523	35.75
PNCINFRA	EQ	11-Nov-2024	316.25	315.85	324.10	310.25	320.40	321.75	318.87	548125	1747.81	13403	234945	42.86
PNGJL	EQ	11-Nov-2024	721.20	726.00	730.00	711.85	717.55	716.70	718.48	192145	1380.52	8431	71338	37.13
POCL	EQ	11-Nov-2024	990.50	997.25	1018.00	941.00	941.00	947.95	957.60	91828	879.35	5298	54595	59.45
PODDARHOUS	BZ	11-Nov-2024	69.98	68.00	70.00	68.00	70.00	70.00	69.33	225	0.16	6	-	-
PODDARMENT	EQ	11-Nov-2024	380.25	375.00	385.00	372.00	374.85	373.30	376.19	6176	23.23	582	2488	40.28
POKARNA	EQ	11-Nov-2024	1016.15	1017.00	1099.80	1017.00	1075.65	1083.00	1074.60	303660	3263.13	13046	131680	43.36
POLICYBZR	EQ	11-Nov-2024	1678.70	1663.10	1699.10	1653.00	1667.45	1666.50	1673.83	340568	5700.53	32207	133705	39.26
POLYCAB	EQ	11-Nov-2024	6725.80	6725.80	6798.75	6626.45	6701.00	6708.40	6720.92	175932	11824.25	27168	62101	35.30
POLYMED	EQ	11-Nov-2024	2781.00	2778.50	2799.00	2712.35	2726.00	2731.85	2754.19	97923	2696.99	21159	46669	47.66
POLYPLEX	EQ	11-Nov-2024	1232.00	1235.00	1237.25	1202.40	1215.00	1215.55	1219.25	137235	1673.24	14356	58705	42.78
POLYSIL	SM	11-Nov-2024	30.20	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
PONNIERODE	EQ	11-Nov-2024	431.70	431.70	431.70	423.15	428.50	427.20	426.91	19728	84.22	1030	11950	60.57
POONAWALLA	EQ	11-Nov-2024	365.90	365.10	367.15	340.05	361.00	360.95	361.58	1068749	3864.41	19640	604730	56.58
POSITRON	ST	11-Nov-2024	344.65	345.90	351.50	345.90	351.50	351.50	349.94	23700	82.94	52	23700	100.00
POWERGRID	EQ	11-Nov-2024	316.25	313.55	332.40	312.80	330.00	329.80	327.96	22838987	74903.84	165328	10583039	46.34
POWERINDIA	EQ	11-Nov-2024	14039.35	13900.00	13900.00	12726.05	13352.50	13491.80	13258.29	102600	13603.01	35992	41903	40.84
POWERMECH	EQ	11-Nov-2024	2803.85	2780.00	2797.30	2686.90	2733.00	2735.85	2738.33	61657	1688.38	11407	23873	38.72
PPAP	EQ	11-Nov-2024	184.71	195.00	221.65	195.00	221.65	221.65	218.80	443843	971.14	4037	155454	35.02
PPL	EQ	11-Nov-2024	540.30	543.00	543.10	523.55	526.90	526.40	528.74	75749	400.51	3059	42261	55.79
PPLPHARMA	EQ	11-Nov-2024	281.55	281.45	282.40	268.45	269.80	269.70	274.54	6123389	16811.30	61795	2586399	42.24
PPSL	SM	11-Nov-2024	31.80	31.50	32.50	31.50	32.40	32.30	31.99	294000	94.06	16	294000	100.00
PRAENG	BE	11-Nov-2024	35.12	36.10	36.10	33.52	35.43	34.63	34.75	14730	5.12	121	-	-
PRAJIND	EQ	11-Nov-2024	714.45	712.30	727.95	702.40	706.40	705.20	713.57	331991	2368.99	22081	114471	34.48
PRAKASH	EQ	11-Nov-2024	169.59	168.50	178.48	166.00	175.08	174.90	174.63	1092552	1907.89	26034	490209	44.87
PRAKASHSTL	EQ	11-Nov-2024	8.78	8.90	8.96	8.45	8.54	8.53	8.68	423163	36.73	2249	277898	65.67
PRAMARA	SM	11-Nov-2024	159.00	159.20	159.20	151.00	151.00	151.00	155.05	4000	6.20	3	4000	100.00
PRANIK	SM	11-Nov-2024	71.30	71.50	85.55	71.50	84.25	85.30	83.44	427200	356.47	226	262400	61.42
PRATHAM	ST	11-Nov-2024	232.85	231.00	244.40	222.00	241.00	237.30	236.89	17200	40.75	37	15200	88.37
PRAXIS	BE	11-Nov-2024	26.77	27.70	27.70	25.43	25.43	25.43	26.12	71338	18.63	169	-	-
PRECAM	EQ	11-Nov-2024	329.70	326.05	329.65	311.00	314.30	313.25	321.42	376804	1211.11	8164	144415	38.33
PRECISION	SM	11-Nov-2024	50.50	51.90	51.90	50.00	50.00	50.00	50.51	8000	4.04	4	6000	75.00
PRECOT	EQ	11-Nov-2024	484.25	480.90	508.00	477.25	494.00	490.60	495.67	2617	12.97	154	1613	61.64
PRECWIRE	EQ	11-Nov-2024	185.68	185.20	195.00	181.54	182.10	181.97	187.48	1102706	2067.37	39088	214445	19.45
PREMEXPLN	EQ	11-Nov-2024	475.35	479.90	479.90	455.15	457.00	457.70	464.14	69062	320.55	3328	39002	56.47
PREMIER	BE	11-Nov-2024	4.55	4.77	4.77	4.32	4.32	4.38	4.45	29452	1.31	72	-	-
PREMIERENE	EQ	11-Nov-2024	1127.95	1100.00	1100.00	1001.00	1040.05	1040.60	1036.98	7238299	75059.74	204806	2070622	28.61
PREMIERPOL	BE	11-Nov-2024	62.15	62.70	65.25	60.10	65.25	65.20	64.06	177422	113.65	1320	-	-
PREMIUM	ST	11-Nov-2024	39.25	40.05	41.15	39.25	41.15	40.90	40.29	69000	27.80	23	66000	95.65
PRESSTONIC	SM	11-Nov-2024	122.65	125.00	127.50	121.00	122.05	122.45	124.12	31200	38.73	34	22400	71.79
PRESTIGE	EQ	11-Nov-2024	1579.85	1580.00	1646.00	1557.10	1612.00	1612.25	1615.99	674221	10895.36	59494	261191	38.74
PRICOLLTD	EQ	11-Nov-2024	465.90	461.10	465.90	455.80	459.50	460.00	460.12	110696	509.33	9827	57868	52.28
PRIMESECU	EQ	11-Nov-2024	332.80	339.00	359.00	332.00	348.90	344.75	347.98	677610	2357.93	17871	197388	29.13
PRINCEPIPE	EQ	11-Nov-2024	464.55	464.00	475.00	450.00	451.50	450.95	454.74	247951	1127.54	18356	111980	45.16
PRITI	EQ	11-Nov-2024	157.13	157.13	165.00	152.30	157.80	155.43	159.06	44573	70.90	1079	22880	51.33
PRITIKA	ST	11-Nov-2024	174.70	173.95	176.70	168.55	176.70	174.45	173.78	49000	85.15	39	43000	87.76
PRITIKAUTO	EQ	11-Nov-2024	24.76	25.43	26.20	24.52	24.60	24.80	24.90	418780	104.29	2611	229972	54.91
PRIVISCL	EQ	11-Nov-2024	1909.05	1906.65	1920.70	1851.00	1898.00	1883.25	1878.88	46355	870.96	5376	18834	40.63
PRIZOR	ST	11-Nov-2024	165.35	157.50	165.00	157.50	162.10	162.10	159.71	9600	15.33	11	9600	100.00
PRLIND	SM	11-Nov-2024	117.65	117.65	125.00	116.50	124.50	124.15	120.62	90000	108.56	74	61000	67.78
PROLIFE	SM	11-Nov-2024	296.35	309.00	311.15	309.00	311.15	311.15	310.60	8500	26.40	17	7500	88.24
PROPEQUITY	SM	11-Nov-2024	295.35	276.00	277.00	270.00	270.00	271.00	273.56	9600	26.26	15	9600	100.00
PROV	SM	11-Nov-2024	1720.00	1690.00	1690.00	1690.00	1690.00	1690.00	1690.00	80	1.35	1	80	100.00
PROZONER	EQ	11-Nov-2024	23.74	23.80	23.80	22.83	22.87	22.96	23.23	151559	35.21	882	103371	68.21
PRSMJOHNSN	EQ	11-Nov-2024	189.96	190.10	191.17	183.83	185.10	184.97	189.46	2519690	4773.83	14308	2184771	86.71
PRUDENT	EQ	11-Nov-2024	2981.30	2994.75	3050.00	2913.10	2931.45	2937.80	2969.35	80075	2377.71	18999	39076	48.80
PRUDMOULI	BE	11-Nov-2024	71.16	69.73	69.73	69.73	69.73	69.73	69.73	42661	29.75	45	-	-
PSB	EQ	11-Nov-2024	52.18	52.10	52.35	51.10	51.89	51.65	51.73	608249	314.62	4458	128075	21.06
PSFL	SM	11-Nov-2024	75.00	75.90	75.90	70.05	71.20	71.55	71.98	66000	47.51	31	50000	75.76
PSPPROJECT	EQ	11-Nov-2024	636.25	625.00	635.60	616.00	631.10	632.15	625.91	123744	774.53	12229	75895	61.33
PSUBANK	EQ	11-Nov-2024	684.23	687.65	690.00	677.67	682.25	685.43	685.09	14440	98.93	591	7400	51.25
PSUBANKADD	EQ	11-Nov-2024	68.60	68.24	69.30	68.02	69.00	68.73	68.77	8627	5.93	100	6463	74.92
PSUBNKBEES	EQ	11-Nov-2024	76.36	75.01	76.99	75.01	76.36	76.42	76.52	2589731	1981.73	6509	1616111	62.40
PSUBNKIETF	EQ	11-Nov-2024	69.21	69.17	69.80	68.61	69.01	69.22	69.34	118088	81.88	940	48950	41.45
PTC	EQ	11-Nov-2024	180.54	180.54	181.98	178.05	179.10	179.67	180.23	789491	1422.91	22352	359956	45.59
PTCIL	EQ	11-Nov-2024	11647.25	11555.00	11950.00	11220.60	11779.95	11813.55	11762.18	19619	2307.62	4660	14234	72.55
PTL	EQ	11-Nov-2024	42.71	42.79	42.79	42.26	42.48	42.37	42.50	38734	16.46	711	25668	66.27
PUNJABCHEM	EQ	11-Nov-2024	1066.20	1070.25	1080.00	1050.10	1079.70	1073.75	1069.26	4351	46.52	877	2013	46.27
PURVA	EQ	11-Nov-2024	421.50	412.00	417.70	400.45	400.45	400.45	402.04	39920	160.49	1075	21939	54.96
PURVFLEXI	SM	11-Nov-2024	208.95	209.00	209.80	203.25	203.50	203.75	207.25	12800	26.53	13	11200	87.50
PVP	BE	11-Nov-2024	27.80	27.80	27.80	27.43	27.43	27.43	27.68	6659	1.84	46	-	-
PVRINOX	EQ	11-Nov-2024	1467.20	1464.00	1486.10	1452.50	1462.90	1464.00	1472.08	149516	2200.99	14409	42310	28.30
PVSL	EQ	11-Nov-2024	170.28	172.30	172.31	167.00	168.95	167.67	168.86	45360	76.60	1589	29638	65.34
PVTBANIETF	EQ	11-Nov-2024	25.32	25.09	25.60	25.09	25.60	25.46	25.42	858618	218.29	1934	430966	50.19
PVTBANKADD	EQ	11-Nov-2024	25.43	25.57	25.69	25.25	25.54	25.54	25.54	38340	9.79	269	20320	53.00
PYRAMID	EQ	11-Nov-2024	230.81	234.00	234.00	215.99	220.50	218.34	225.45	386121	870.52	7122	124686	32.29
QFIL	SM	11-Nov-2024	98.00	98.00	98.00	98.00	98.00	98.00	98.00	10000	9.80	3	10000	100.00
QGOLDHALF	EQ	11-Nov-2024	64.84	64.81	65.70	64.03	64.40	64.34	64.53	63813	41.18	520	51099	80.08
QMSMEDI	SM	11-Nov-2024	109.05	108.10	108.95	108.00	108.95	108.95	108.29	10000	10.83	10	8000	80.00
QNIFTY	EQ	11-Nov-2024	2610.00	2608.54	2628.00	2594.01	2610.00	2610.00	2611.92	459	11.99	83	306	66.67
QUAL30IETF	EQ	11-Nov-2024	21.90	21.87	21.93	21.66	21.81	21.81	21.82	101262	22.10	434	38640	38.16
QUESS	EQ	11-Nov-2024	710.80	707.15	710.20	688.50	697.10	699.95	698.90	180467	1261.28	21879	83595	46.32
QUESTLAB	SM	11-Nov-2024	107.65	107.00	108.60	106.10	106.10	106.10	107.47	12000	12.90	10	10800	90.00
QUICKHEAL	EQ	11-Nov-2024	620.85	620.85	620.85	607.15	618.00	611.05	613.15	90638	555.75	6648	24363	26.88
QUICKTOUCH	SM	11-Nov-2024	126.00	122.20	127.00	116.50	119.00	119.25	120.51	21500	25.91	32	18000	83.72
QUINTEGRA	BE	11-Nov-2024	1.73	1.81	1.81	1.64	1.81	1.81	1.76	50669	0.89	73	-	-
QVCEL	ST	11-Nov-2024	48.70	48.70	48.70	46.50	47.40	46.95	47.12	16000	7.54	10	16000	100.00
RACE	EQ	11-Nov-2024	381.90	378.00	383.00	372.95	373.05	373.95	375.99	6090	22.90	928	2916	47.88
RADAAN	BE	11-Nov-2024	3.99	4.06	4.06	4.06	4.06	4.06	4.06	34290	1.39	41	-	-
RADHIKAJWE	BE	11-Nov-2024	112.63	112.63	112.63	107.01	109.40	109.46	110.04	135120	148.68	2162	-	-
RADIANTCMS	EQ	11-Nov-2024	76.80	77.80	78.30	75.50	76.00	75.82	76.21	73267	55.84	1837	36182	49.38
RADICO	EQ	11-Nov-2024	2340.00	2306.15	2339.80	2256.40	2279.90	2289.70	2289.95	215343	4931.25	24293	106818	49.60
RADIOCITY	EQ	11-Nov-2024	13.02	13.14	13.14	12.67	12.80	12.73	12.80	151457	19.38	896	100144	66.12
RADIOCITY	P1	11-Nov-2024	104.95	106.10	106.10	106.10	106.10	106.10	106.10	10	0.01	1	10	100.00
RADIOWALLA	SM	11-Nov-2024	123.40	124.55	125.00	119.00	122.50	122.50	121.72	25600	31.16	16	20800	81.25
RAILTEL	EQ	11-Nov-2024	401.30	399.95	403.95	392.00	395.75	394.55	397.92	1043840	4153.66	35473	273808	26.23
RAIN	EQ	11-Nov-2024	159.14	158.64	158.69	154.60	155.10	154.93	156.31	1018590	1592.21	15454	429817	42.20
RAINBOW	EQ	11-Nov-2024	1583.40	1595.00	1618.80	1545.00	1568.00	1576.00	1572.54	134543	2115.74	22388	44255	32.89
RAJESHEXPO	EQ	11-Nov-2024	259.40	258.80	258.85	250.90	252.90	252.65	254.50	366842	933.61	10906	210522	57.39
RAJINDLTD	SM	11-Nov-2024	90.90	91.00	92.50	88.40	90.00	90.65	90.95	82500	75.04	50	58500	70.91
RAJMET	EQ	11-Nov-2024	9.97	10.04	10.04	9.77	9.86	9.84	9.88	548316	54.20	3797	350300	63.89
RAJRATAN	EQ	11-Nov-2024	544.05	536.75	542.30	530.05	532.35	531.90	536.39	25088	134.57	2560	14583	58.13
RAJRILTD	BE	11-Nov-2024	25.02	25.10	25.52	24.85	25.50	25.49	25.42	57104	14.51	426	-	-
RAJSREESUG	EQ	11-Nov-2024	63.63	63.63	64.02	61.77	62.39	62.06	62.66	40032	25.08	1272	16116	40.26
RAJTV	BE	11-Nov-2024	52.49	53.53	53.53	53.53	53.53	53.53	53.53	8755	4.69	28	-	-
RAJVIR	BZ	11-Nov-2024	8.46	8.46	8.88	8.46	8.88	8.88	8.82	1210	0.11	8	-	-
RALLIS	EQ	11-Nov-2024	328.40	329.85	329.85	320.70	326.00	323.25	325.00	329708	1071.56	15077	108114	32.79
RAMANEWS	EQ	11-Nov-2024	18.77	19.15	19.30	18.90	18.98	19.08	19.15	28894	5.53	320	17997	62.29
RAMAPHO	EQ	11-Nov-2024	206.79	207.05	220.00	207.05	220.00	218.68	216.75	66325	143.76	2379	35474	53.49
RAMASTEEL	EQ	11-Nov-2024	13.59	13.54	13.65	13.07	13.18	13.20	13.32	13031858	1736.00	21829	3976308	30.51
RAMCOCEM	EQ	11-Nov-2024	865.80	865.80	874.65	857.35	872.90	870.45	865.58	340804	2949.93	16698	138853	40.74
RAMCOIND	EQ	11-Nov-2024	281.70	280.00	294.40	274.30	294.00	290.49	285.80	911090	2603.88	13752	312864	34.34
RAMCOSYS	EQ	11-Nov-2024	422.85	439.90	439.90	410.10	415.00	414.00	424.49	100691	427.42	3722	41340	41.06
RAMKY	EQ	11-Nov-2024	614.90	615.15	616.90	588.10	589.70	591.60	601.65	73005	439.24	3955	36564	50.08
RAMRAT	EQ	11-Nov-2024	602.65	601.70	607.15	582.15	603.90	602.40	598.92	19423	116.33	976	12695	65.36
RANASUG	EQ	11-Nov-2024	20.54	20.75	20.75	19.97	20.20	20.08	20.19	239568	48.37	1339	139822	58.36
RANEENGINE	BE	11-Nov-2024	422.20	422.20	422.20	408.00	414.70	412.75	414.07	2090	8.65	90	-	-
RANEHOLDIN	EQ	11-Nov-2024	1853.25	1857.90	1884.35	1829.00	1858.00	1854.40	1856.30	11148	206.94	2228	3126	28.04
RAPPID	SM	11-Nov-2024	290.00	285.00	288.75	276.00	281.90	281.90	280.55	12600	35.35	19	10800	85.71
RATEGAIN	EQ	11-Nov-2024	820.30	812.00	854.00	812.00	826.10	834.70	838.73	1098936	9217.14	62058	289463	26.34
RATNAMANI	EQ	11-Nov-2024	3618.25	3618.00	3622.60	3552.55	3600.00	3608.80	3584.62	9030	323.69	3570	3496	38.72
RATNAVEER	BE	11-Nov-2024	213.34	223.00	223.00	203.00	212.55	211.89	212.84	391601	833.47	1842	-	-
RAYMOND	EQ	11-Nov-2024	1594.55	1599.00	1599.00	1561.00	1564.00	1563.70	1571.57	106196	1668.95	13921	38704	36.45
RAYMONDLSL	EQ	11-Nov-2024	2205.50	2215.00	2304.75	2165.20	2263.80	2256.40	2239.52	146280	3275.97	12461	57095	39.03
RBA	EQ	11-Nov-2024	90.86	90.90	91.13	89.00	89.01	89.20	89.68	669021	600.00	9168	350030	52.32
RBL	BE	11-Nov-2024	1020.70	1030.00	1030.00	970.05	1005.00	982.80	982.42	1941	19.07	185	-	-
RBLBANK	EQ	11-Nov-2024	165.29	164.99	165.68	160.36	162.49	161.88	162.30	5757005	9343.65	46255	2021708	35.12
RBMINFRA	ST	11-Nov-2024	784.40	785.00	794.85	766.10	792.95	784.95	780.85	7200	56.22	34	6400	88.89
RBS	SM	11-Nov-2024	127.00	127.00	132.70	127.00	128.05	128.05	130.41	78400	102.24	48	41600	53.06
RBZJEWEL	BE	11-Nov-2024	200.01	196.00	200.00	196.00	200.00	200.00	197.62	104215	205.95	871	-	-
RCDL	SM	11-Nov-2024	26.70	26.75	26.75	25.65	26.75	26.75	26.57	63000	16.74	19	54000	85.71
RCF	EQ	11-Nov-2024	164.63	163.25	165.40	159.00	162.10	161.98	162.20	1425028	2311.42	24135	355796	24.97
RCOM	BE	11-Nov-2024	2.09	1.98	1.98	1.98	1.98	1.98	1.98	684927	13.56	525	-	-
RECLTD	EQ	11-Nov-2024	514.55	515.00	541.00	511.35	528.45	528.35	529.90	13676304	72471.29	147034	3859994	28.22
REDINGTON	EQ	11-Nov-2024	190.86	189.86	194.70	186.70	191.25	191.40	191.83	1008712	1935.05	28138	309474	30.68
REDTAPE	EQ	11-Nov-2024	934.70	923.40	942.65	914.45	930.00	933.30	928.22	56226	521.90	5544	24889	44.27
REFEX	BE	11-Nov-2024	522.40	529.80	529.80	508.00	519.50	518.65	516.74	221912	1146.70	6480	-	-
REFRACTORY	ST	11-Nov-2024	128.05	128.05	128.05	125.50	125.50	125.50	126.23	7000	8.84	3	7000	100.00
REGENCERAM	BE	11-Nov-2024	67.96	67.90	67.90	64.56	64.56	64.57	65.47	11125	7.28	81	-	-
RELAXO	EQ	11-Nov-2024	770.30	753.30	754.85	735.00	740.00	738.65	739.70	100332	742.15	14602	49767	49.60
RELCHEMQ	EQ	11-Nov-2024	228.28	230.90	230.90	221.50	222.59	223.99	224.77	9582	21.54	647	4955	51.71
RELIABLE	EQ	11-Nov-2024	81.85	85.93	85.94	85.43	85.94	85.94	85.93	9485	8.15	271	8550	90.14
RELIANCE	EQ	11-Nov-2024	1283.75	1278.95	1286.00	1267.00	1273.40	1272.70	1275.44	9056552	115510.69	286019	5020499	55.43
RELIGARE	EQ	11-Nov-2024	250.11	249.40	251.89	247.00	247.00	248.47	249.26	590222	1471.19	8874	357534	60.58
RELINFRA	BE	11-Nov-2024	274.30	267.15	275.00	260.60	260.60	260.60	267.35	1367290	3655.39	7920	-	-
RELTD	BE	11-Nov-2024	128.21	129.98	130.00	124.14	126.80	125.94	127.87	51154	65.41	484	-	-
REMSONSIND	EQ	11-Nov-2024	176.08	174.82	181.68	174.82	178.15	179.43	180.02	59558	107.22	1182	44611	74.90
REMUS	SM	11-Nov-2024	2536.65	2639.00	2640.00	2432.00	2480.00	2467.75	2491.49	5400	134.54	87	3750	69.44
RENUKA	EQ	11-Nov-2024	42.69	42.30	42.33	41.42	41.94	41.88	41.87	6952483	2911.11	26560	1804338	25.95
REPCOHOME	EQ	11-Nov-2024	479.65	478.75	479.55	469.70	475.05	475.90	475.43	54461	258.92	6445	25170	46.22
REPL	EQ	11-Nov-2024	200.70	204.40	204.40	193.55	193.55	194.98	197.69	14239	28.15	1430	7295	51.23
REPRO	EQ	11-Nov-2024	504.70	485.05	521.85	471.55	519.00	516.05	502.16	71808	360.59	2109	56334	78.45
RESPONIND	EQ	11-Nov-2024	266.85	269.90	276.50	263.00	263.10	263.95	270.46	537577	1453.92	3912	34783	6.47
RETAIL	BE	11-Nov-2024	42.01	40.25	43.00	40.25	42.00	42.00	41.97	4141	1.74	29	-	-
REVATHIEQU	BE	11-Nov-2024	2153.95	2050.10	2210.00	2046.25	2095.00	2050.95	2069.15	1229	25.43	132	-	-
REXPIPES	SM	11-Nov-2024	72.50	72.50	72.50	72.50	72.50	72.50	72.50	2000	1.45	1	2000	100.00
RGL	EQ	11-Nov-2024	187.17	185.91	186.62	179.00	180.80	180.61	182.21	580540	1057.81	6476	282870	48.73
RHFL	BE	11-Nov-2024	4.06	3.85	3.85	3.85	3.85	3.85	3.85	288459	11.11	872	-	-
RHIM	EQ	11-Nov-2024	574.90	561.00	569.75	552.20	561.70	560.90	561.59	179507	1008.10	15117	101434	56.51
RHL	EQ	11-Nov-2024	205.88	205.79	213.27	196.50	198.05	197.88	204.16	22497	45.93	1168	15466	68.75
RICHA	SM	11-Nov-2024	90.55	95.05	95.05	95.05	95.05	95.05	95.05	7000	6.65	7	7000	100.00
RICOAUTO	EQ	11-Nov-2024	95.77	95.00	96.25	90.25	91.81	91.75	93.43	565242	528.13	11079	246878	43.68
RIIL	EQ	11-Nov-2024	1104.20	1094.10	1101.00	1080.00	1082.00	1082.00	1089.40	97563	1062.85	6483	29057	29.78
RILINFRA	ST	11-Nov-2024	51.30	50.30	50.30	50.30	50.30	50.30	50.30	2000	1.01	12	2000	100.00
RISHABH	EQ	11-Nov-2024	339.40	338.00	349.00	335.05	338.00	339.85	342.03	32070	109.69	1690	16222	50.58
RITCO	EQ	11-Nov-2024	402.75	402.75	410.85	388.55	392.00	395.65	396.60	102991	408.46	2866	41350	40.15
RITES	EQ	11-Nov-2024	284.45	282.00	282.00	275.90	276.40	276.60	278.36	783014	2179.57	30556	326296	41.67
RITEZONE	SM	11-Nov-2024	48.95	49.00	50.00	49.00	50.00	50.00	49.50	3200	1.58	2	3200	100.00
RKDL	BE	11-Nov-2024	25.28	25.28	25.78	25.28	25.70	25.70	25.41	6366	1.62	57	-	-
RKEC	EQ	11-Nov-2024	115.15	118.99	118.99	111.63	114.40	113.96	115.49	65635	75.80	1156	40169	61.20
RKFORGE	EQ	11-Nov-2024	962.65	962.65	981.40	956.00	956.25	964.90	969.86	251246	2436.73	16994	111056	44.20
RKSWAMY	EQ	11-Nov-2024	231.34	232.00	236.59	230.00	235.00	235.65	235.14	44239	104.03	1177	34741	78.53
RMDRIP	ST	11-Nov-2024	320.00	326.40	326.40	326.40	326.40	326.40	326.40	5500	17.95	9	5000	90.91
RML	EQ	11-Nov-2024	916.00	929.75	929.75	885.50	902.00	890.65	897.43	15647	140.42	1788	8476	54.17
RNFI	SM	11-Nov-2024	152.45	151.15	153.80	149.55	149.55	150.70	151.96	121200	184.17	54	105600	87.13
ROCKINGDCE	SM	11-Nov-2024	549.90	551.00	554.00	548.00	550.00	550.00	550.15	3500	19.26	14	1500	42.86
ROHLTD	EQ	11-Nov-2024	338.75	338.75	352.05	327.15	331.45	331.65	341.15	72645	247.83	3463	25649	35.31
ROLEXRINGS	EQ	11-Nov-2024	2061.00	2060.00	2081.95	2020.00	2030.00	2032.40	2051.53	9586	196.66	2972	4101	42.78
ROLLT	BE	11-Nov-2024	2.53	2.52	2.52	2.47	2.47	2.47	2.48	47602	1.18	80	-	-
ROLTA	BZ	11-Nov-2024	3.78	3.59	3.59	3.59	3.59	3.59	3.59	84819	3.05	52	-	-
ROML	EQ	11-Nov-2024	50.65	51.00	51.00	49.80	49.89	50.08	50.41	797	0.40	85	601	75.41
ROSSARI	EQ	11-Nov-2024	817.80	817.80	843.75	795.20	839.95	834.90	818.94	52641	431.10	8383	19466	36.98
ROSSELLIND	BE	11-Nov-2024	89.31	89.31	89.31	87.52	87.52	87.52	88.03	11362	10.00	182	-	-
ROTO	EQ	11-Nov-2024	291.40	279.95	283.95	271.10	275.00	272.75	276.17	166736	460.47	6006	65076	39.03
ROUTE	EQ	11-Nov-2024	1464.85	1464.00	1471.95	1451.00	1461.70	1461.50	1460.18	36108	527.24	5408	17479	48.41
ROXHITECH	SM	11-Nov-2024	121.60	121.90	122.00	117.60	120.00	120.20	120.34	48000	57.76	30	35200	73.33
RPEL	EQ	11-Nov-2024	1574.35	1593.30	1649.00	1540.00	1639.80	1637.60	1619.01	66874	1082.70	7598	29551	44.19
RPGLIFE	EQ	11-Nov-2024	2487.65	2495.00	2495.00	2312.30	2340.00	2344.10	2369.47	36767	871.18	6839	18146	49.35
RPOWER	BE	11-Nov-2024	41.58	39.50	39.50	39.50	39.50	39.50	39.50	3832048	1513.66	26720	-	-
RPPINFRA	BE	11-Nov-2024	180.33	180.33	181.99	172.00	176.08	175.19	177.33	37492	66.48	478	-	-
RPPL	EQ	11-Nov-2024	40.54	40.50	41.10	39.26	40.15	40.15	40.27	72117	29.04	1649	34678	48.09
RPSGVENT	EQ	11-Nov-2024	1080.35	1075.10	1108.70	1032.30	1035.00	1044.55	1065.12	40192	428.09	3228	19845	49.38
RPTECH	EQ	11-Nov-2024	405.80	405.00	405.00	393.50	396.20	394.85	398.09	186808	743.66	4894	101141	54.14
RRKABEL	EQ	11-Nov-2024	1545.50	1545.50	1552.45	1485.00	1487.00	1501.65	1509.00	107585	1623.46	23831	47770	44.40
RSSOFTWARE	BE	11-Nov-2024	235.96	234.90	242.67	230.10	235.00	234.75	236.09	39811	93.99	424	-	-
RSWM	EQ	11-Nov-2024	197.52	197.00	200.00	195.00	195.37	195.72	197.13	14679	28.94	873	9131	62.20
RSYSTEMS	EQ	11-Nov-2024	490.15	490.10	508.70	482.80	491.50	489.25	489.15	283891	1388.64	9971	169936	59.86
RTNINDIA	EQ	11-Nov-2024	69.82	70.00	70.34	68.30	68.89	68.93	69.36	2139822	1484.18	18756	565421	26.42
RTNPOWER	EQ	11-Nov-2024	13.92	13.70	13.90	13.28	13.42	13.33	13.54	11608229	1572.23	25892	8360957	72.03
RUBFILA	EQ	11-Nov-2024	76.92	78.50	78.50	76.00	76.94	76.72	76.73	39719	30.48	875	21038	52.97
RUBYMILLS	EQ	11-Nov-2024	240.10	241.00	242.89	234.10	236.00	235.99	239.51	9053	21.68	733	5371	59.33
RUCHINFRA	BE	11-Nov-2024	12.99	13.18	13.18	12.51	13.09	12.77	12.89	32817	4.23	247	-	-
RUCHIRA	EQ	11-Nov-2024	127.39	127.99	143.45	126.01	133.26	133.23	136.88	401984	550.24	4988	140101	34.85
RULKA	SM	11-Nov-2024	401.35	395.00	417.00	387.05	417.00	410.95	402.93	14700	59.23	44	12900	87.76
RUPA	EQ	11-Nov-2024	274.25	270.00	270.00	260.15	263.10	261.60	264.70	154990	410.25	4513	85764	55.34
RUSHIL	EQ	11-Nov-2024	36.92	36.55	36.87	34.56	35.26	35.26	35.60	517822	184.36	3450	249318	48.15
RUSTOMJEE	EQ	11-Nov-2024	728.25	728.25	801.05	712.35	729.70	732.20	765.35	245742	1880.79	6732	48475	19.73
RVHL	EQ	11-Nov-2024	52.40	53.71	55.02	50.72	51.65	52.05	53.93	57070	30.78	854	23870	41.83
RVNL	EQ	11-Nov-2024	447.95	445.00	446.00	429.20	437.50	436.55	435.74	4899446	21348.83	102551	1352191	27.60
S&SPOWER	BE	11-Nov-2024	394.65	391.00	413.75	379.20	383.55	383.55	394.26	2915	11.49	97	-	-
SAAKSHI	SM	11-Nov-2024	226.00	215.50	220.95	215.50	218.50	219.25	218.55	12000	26.23	20	9000	75.00
SABAR	SM	11-Nov-2024	16.45	16.20	16.20	15.80	16.00	16.00	15.96	60000	9.58	9	50000	83.33
SABEVENTS	BE	11-Nov-2024	14.98	14.68	14.68	14.68	14.68	14.68	14.68	35	0.01	7	-	-
SABTNL	BE	11-Nov-2024	1494.40	1524.25	1524.25	1524.25	1524.25	1524.25	1524.25	5810	88.56	428	-	-
SADBHAV	EQ	11-Nov-2024	30.25	30.25	30.90	29.67	30.00	29.98	30.34	669210	203.01	2189	305279	45.62
SADBHIN	EQ	11-Nov-2024	6.44	6.50	6.76	6.44	6.71	6.67	6.66	163807	10.91	668	122513	74.79
SADHAV	SM	11-Nov-2024	163.00	166.00	166.00	155.50	155.50	155.50	163.11	38400	62.63	29	35400	92.19
SADHNANIQ	EQ	11-Nov-2024	53.09	53.05	54.39	50.62	51.05	51.73	52.35	396674	207.66	4361	92963	23.44
SAFARI	EQ	11-Nov-2024	2234.55	2199.65	2318.10	2150.50	2305.00	2300.50	2255.41	55507	1251.91	9565	26625	47.97
SAGARDEEP	EQ	11-Nov-2024	27.31	27.59	27.94	26.81	27.28	27.15	27.22	36344	9.89	849	6043	16.63
SAGCEM	EQ	11-Nov-2024	218.82	222.00	222.00	214.22	217.90	216.15	217.30	41077	89.26	1621	21453	52.23
SAH	BE	11-Nov-2024	105.75	101.50	101.50	100.46	100.46	100.46	100.60	6895	6.94	52	-	-
SAHAJ	SM	11-Nov-2024	14.60	14.00	14.90	14.00	14.90	14.90	14.38	20000	2.88	5	8000	40.00
SAHAJSOLAR	ST	11-Nov-2024	586.45	570.10	600.00	561.00	571.00	572.85	576.91	23200	133.84	109	21200	91.38
SAHANA	SM	11-Nov-2024	1399.35	1402.20	1418.00	1353.05	1401.00	1401.85	1398.18	9500	132.83	73	7500	78.95
SAHASRA	SM	11-Nov-2024	902.75	908.00	912.55	855.00	860.00	861.30	878.87	181600	1596.02	440	122000	67.18
SAHYADRI	EQ	11-Nov-2024	339.70	334.05	334.05	299.85	317.60	312.90	311.41	71809	223.62	3415	49424	68.83
SAIFL	SM	11-Nov-2024	98.30	98.30	98.50	97.00	98.00	98.00	98.16	12800	12.56	10	12800	100.00
SAIL	EQ	11-Nov-2024	118.21	117.80	119.20	115.50	116.08	115.89	116.91	18118474	21182.11	69154	3452868	19.06
SAJHOTELS	SM	11-Nov-2024	48.55	48.35	48.35	48.00	48.00	48.05	48.16	12000	5.78	6	8000	66.67
SAKAR	EQ	11-Nov-2024	312.60	311.00	315.00	309.20	314.95	312.20	312.32	18453	57.63	588	14985	81.21
SAKHTISUG	EQ	11-Nov-2024	35.25	34.65	35.10	34.17	34.54	34.48	34.57	131954	45.62	1500	60042	45.50
SAKSOFT	EQ	11-Nov-2024	235.62	236.00	239.45	222.00	225.00	225.81	233.18	430701	1004.32	9373	116814	27.12
SAKUMA	BE	11-Nov-2024	4.20	4.20	4.20	3.99	4.09	4.07	4.05	2552463	103.32	3756	-	-
SALASAR	EQ	11-Nov-2024	17.87	17.82	17.85	17.30	17.47	17.46	17.52	4831207	846.23	10415	1789044	37.03
SALONA	EQ	11-Nov-2024	316.05	318.00	325.35	315.05	323.90	322.30	320.23	4637	14.85	218	2935	63.30
SALSTEEL	EQ	11-Nov-2024	26.87	27.25	27.65	26.20	26.20	26.23	26.83	105036	28.19	781	76502	72.83
SALZERELEC	EQ	11-Nov-2024	1020.35	1018.00	1166.50	965.50	1045.00	1058.15	1063.52	407045	4329.01	23858	125474	30.83
SAMBHAAV	EQ	11-Nov-2024	5.71	5.61	5.84	5.61	5.61	5.65	5.70	85641	4.88	433	48123	56.19
SAMHI	EQ	11-Nov-2024	186.81	189.60	204.24	183.00	186.10	189.08	194.76	6799907	13243.41	100881	2283632	33.58
SAMMAANCAP	EQ	11-Nov-2024	143.46	142.75	142.77	138.50	140.60	140.43	140.16	4755673	6665.46	37417	2062650	43.37
SAMPANN	EQ	11-Nov-2024	31.65	32.95	32.95	30.95	31.36	32.18	32.02	36831	11.79	637	18729	50.85
SANCO	BZ	11-Nov-2024	4.03	4.19	4.19	3.82	4.00	4.00	4.02	9862	0.40	30	-	-
SANDESH	EQ	11-Nov-2024	1653.80	1653.80	1795.85	1632.10	1738.05	1729.20	1713.06	4875	83.51	919	2736	56.12
SANDHAR	EQ	11-Nov-2024	486.10	485.50	558.70	476.80	527.95	528.60	536.36	1179836	6328.19	27667	289149	24.51
SANDUMA	EQ	11-Nov-2024	450.00	445.90	448.95	435.00	439.00	439.15	443.40	46098	204.40	2955	20367	44.18
SANGAMIND	EQ	11-Nov-2024	381.10	381.10	385.95	374.10	381.00	380.65	381.35	12664	48.29	1067	6886	54.37
SANGANI	ST	11-Nov-2024	75.50	75.00	75.00	75.00	75.00	75.00	75.00	3000	2.25	1	3000	100.00
SANGHIIND	EQ	11-Nov-2024	86.84	86.90	86.91	82.10	83.00	82.90	84.16	313964	264.23	3286	197426	62.88
SANGHVIMOV	EQ	11-Nov-2024	409.95	406.90	410.70	398.95	403.00	401.65	404.60	163444	661.30	13759	54223	33.18
SANGINITA	EQ	11-Nov-2024	15.88	15.99	15.99	15.01	15.19	15.23	15.36	67286	10.34	400	40837	60.69
SANOFI	EQ	11-Nov-2024	6451.90	6426.00	6430.05	6272.05	6344.30	6341.65	6325.97	8547	540.68	3065	4486	52.49
SANOFICONR	EQ	11-Nov-2024	4906.75	4868.70	4929.55	4851.00	4870.00	4916.20	4900.89	16684	817.67	2787	14238	85.34
SANSERA	EQ	11-Nov-2024	1551.35	1541.35	1549.90	1505.05	1520.00	1517.45	1522.96	42388	645.55	7524	21274	50.19
SANSTAR	EQ	11-Nov-2024	120.58	120.48	120.48	117.61	118.00	118.31	118.77	392516	466.19	7285	204520	52.10
SANWARIA	BZ	11-Nov-2024	0.54	0.55	0.55	0.52	0.52	0.52	0.54	953561	5.11	392	-	-
SAPPHIRE	EQ	11-Nov-2024	320.80	321.10	321.10	312.00	315.00	314.90	314.82	133654	420.77	10571	81838	61.23
SARDAEN	EQ	11-Nov-2024	462.40	458.05	469.40	455.30	461.55	459.85	463.30	276802	1282.42	18024	85508	30.89
SAREGAMA	EQ	11-Nov-2024	494.35	493.95	493.95	476.20	481.40	482.05	480.58	581107	2792.67	30988	216171	37.20
SARLAPOLY	BE	11-Nov-2024	92.04	92.00	92.00	87.43	89.55	89.71	89.28	82466	73.62	659	-	-
SARTELE	SM	11-Nov-2024	357.40	357.40	362.90	345.30	347.80	348.40	353.38	125000	441.73	203	70500	56.40
SARVESHWAR	EQ	11-Nov-2024	9.63	9.81	9.81	9.44	9.49	9.47	9.52	2006886	191.04	6741	1187446	59.17
SASKEN	EQ	11-Nov-2024	1745.00	1755.70	1834.15	1730.00	1777.00	1772.75	1782.28	37145	662.03	4040	16593	44.67
SASTASUNDR	EQ	11-Nov-2024	339.75	335.00	343.05	326.25	343.05	334.55	332.79	27105	90.20	1208	17755	65.50
SATECH	ST	11-Nov-2024	150.95	150.00	158.45	150.00	158.45	158.45	156.13	81000	126.47	64	80000	98.77
SATIA	EQ	11-Nov-2024	111.40	111.61	112.50	109.00	111.00	110.89	110.20	143791	158.45	2610	71202	49.52
SATIN	EQ	11-Nov-2024	154.07	152.90	154.79	149.82	154.79	153.84	152.16	496612	755.65	14007	220553	44.41
SATINDLTD	EQ	11-Nov-2024	121.43	120.25	121.04	114.10	115.45	115.05	116.80	916804	1070.85	7569	461040	50.29
SATIPOLY	SM	11-Nov-2024	239.30	238.50	254.30	235.00	244.00	242.25	245.56	53500	131.37	91	38500	71.96
SAURASHCEM	EQ	11-Nov-2024	117.31	117.31	118.36	113.10	114.00	114.02	114.48	99582	114.00	1833	61001	61.26
SBC	EQ	11-Nov-2024	28.19	28.20	28.30	27.66	27.80	27.95	28.19	2371730	668.64	3685	1097289	46.27
SBCL	EQ	11-Nov-2024	615.85	615.85	623.65	606.60	608.50	609.50	613.18	100889	618.63	7168	43784	43.40
SBFC	EQ	11-Nov-2024	84.81	84.25	85.45	83.51	84.35	84.36	84.76	1231605	1043.97	20188	491653	39.92
SBGLP	EQ	11-Nov-2024	121.23	121.00	122.16	117.90	120.06	120.56	120.36	308021	370.75	2857	119347	38.75
SBICARD	EQ	11-Nov-2024	699.40	699.40	700.90	691.60	692.70	692.55	695.10	395195	2747.02	32508	179829	45.50
SBIETFCON	EQ	11-Nov-2024	116.91	116.90	117.30	115.85	116.28	116.31	116.37	17127	19.93	337	10798	63.05
SBIETFIT	EQ	11-Nov-2024	450.48	454.97	459.24	445.64	455.57	456.20	456.39	11112	50.71	390	6129	55.16
SBIETFPB	EQ	11-Nov-2024	256.64	264.36	264.36	252.02	259.80	257.96	256.64	6602	16.94	142	3961	60.00
SBIETFQLTY	EQ	11-Nov-2024	230.64	229.00	231.51	229.00	229.79	229.74	230.06	7629	17.55	496	6800	89.13
SBILIFE	EQ	11-Nov-2024	1569.95	1578.60	1578.60	1555.25	1567.95	1566.00	1566.29	862991	13516.95	46596	507813	58.84
SBIN	EQ	11-Nov-2024	843.15	846.00	854.00	842.00	845.95	847.65	848.56	12621337	107099.37	263092	4214314	33.39
SBINEQWETF	EQ	11-Nov-2024	30.69	31.45	31.46	30.15	30.56	30.53	30.64	29064	8.90	467	16514	56.82
SBISILVER	EQ	11-Nov-2024	91.24	91.37	92.00	90.12	90.70	90.82	90.77	134586	122.16	464	126561	94.04
SCHAEFFLER	EQ	11-Nov-2024	3483.35	3483.90	3598.90	3454.05	3491.00	3513.80	3537.93	76578	2709.28	23448	43306	56.55
SCHAND	EQ	11-Nov-2024	214.28	214.10	215.00	205.11	206.00	207.78	208.78	62706	130.92	1786	39154	62.44
SCHNEIDER	EQ	11-Nov-2024	777.90	778.00	785.35	765.75	766.00	769.40	772.74	67953	525.10	8398	23437	34.49
SCI	EQ	11-Nov-2024	212.37	223.00	243.65	222.00	226.79	227.32	235.60	44715073	105348.79	405180	3560463	7.96
SCILAL	EQ	11-Nov-2024	64.34	64.51	70.89	64.51	66.99	66.71	67.76	3199939	2168.15	18474	895822	27.99
SCML	SM	11-Nov-2024	114.00	110.50	113.30	110.50	113.30	113.30	111.90	2000	2.24	2	2000	100.00
SCPL	BE	11-Nov-2024	367.20	367.20	370.70	361.00	367.00	366.25	364.45	3150	11.48	89	-	-
SDBL	EQ	11-Nov-2024	107.96	107.85	109.55	104.91	107.65	107.59	107.38	488877	524.97	8905	187950	38.45
SDL26BEES	EQ	11-Nov-2024	125.53	125.59	125.94	124.95	125.41	125.53	125.47	2522	3.16	46	1934	76.69
SDREAMS	SM	11-Nov-2024	166.80	169.00	171.40	150.00	152.00	152.95	159.03	89000	141.53	85	62000	69.66
SEAMECLTD	EQ	11-Nov-2024	1326.60	1320.65	1320.70	1271.00	1296.10	1301.40	1296.73	11218	145.47	2243	6438	57.39
SECL	SM	11-Nov-2024	23.15	22.00	22.00	22.00	22.00	22.00	22.00	25000	5.50	3	25000	100.00
SECMARK	EQ	11-Nov-2024	102.89	104.25	105.49	101.00	101.00	101.95	102.49	3359	3.44	273	2499	74.40
SECURCRED	BZ	11-Nov-2024	3.65	3.57	3.57	3.57	3.57	3.57	3.57	23594	0.84	50	-	-
SECURKLOUD	EQ	11-Nov-2024	38.32	39.20	39.49	36.83	38.40	37.75	38.10	28757	10.96	707	13966	48.57
SEJALLTD	BE	11-Nov-2024	625.75	613.25	613.25	613.25	613.25	613.25	613.25	5147	31.56	55	-	-
SEL	ST	11-Nov-2024	549.80	560.75	560.75	560.75	560.75	560.75	560.75	800	4.49	4	800	100.00
SELAN	EQ	11-Nov-2024	907.70	903.00	920.00	901.00	906.00	912.00	911.19	21825	198.87	2425	12881	59.02
SELMC	BE	11-Nov-2024	45.38	44.01	45.89	44.01	45.00	44.74	44.88	6559	2.94	144	-	-
SEMAC	BE	11-Nov-2024	400.00	400.00	406.85	383.20	384.95	384.35	385.93	3666	14.15	117	-	-
SENCO	EQ	11-Nov-2024	1131.00	1130.00	1149.75	1115.30	1127.15	1126.55	1133.09	159624	1808.68	16963	46609	29.20
SENSEXADD	EQ	11-Nov-2024	80.55	80.50	81.10	80.26	80.26	80.27	80.52	1067	0.86	51	471	44.14
SENSEXETF	EQ	11-Nov-2024	80.51	80.20	81.80	79.98	80.32	80.51	80.99	10539	8.54	249	7457	70.76
SENSEXIETF	EQ	11-Nov-2024	897.38	899.03	903.30	889.41	900.00	897.99	899.24	2466	22.18	408	1396	56.61
SEPC	EQ	11-Nov-2024	26.15	25.99	26.04	25.00	25.06	25.05	25.35	8774235	2224.11	25496	3720721	42.41
SEQUENT	BE	11-Nov-2024	213.12	210.80	210.80	202.46	203.00	203.88	204.30	434293	887.28	7585	-	-
SERVICE	SM	11-Nov-2024	87.55	83.90	88.00	83.90	88.00	88.00	86.18	10000	8.62	5	10000	100.00
SERVOTECH	EQ	11-Nov-2024	183.60	184.00	191.50	180.17	188.69	187.82	188.21	1231778	2318.32	16136	500878	40.66
SESHAPAPER	EQ	11-Nov-2024	301.95	301.95	304.40	295.25	297.50	297.80	299.25	17345	51.90	1036	10050	57.94
SETCO	EQ	11-Nov-2024	11.04	11.04	11.04	10.48	10.48	10.48	10.57	106506	11.26	393	54981	51.62
SETF10GILT	EQ	11-Nov-2024	240.96	240.99	240.99	239.61	240.06	240.13	240.21	8270	19.87	54	7286	88.10
SETFGOLD	EQ	11-Nov-2024	66.90	66.80	66.80	66.01	66.49	66.46	66.50	1846016	1227.61	4713	1584679	85.84
SETFNIF50	EQ	11-Nov-2024	255.36	255.84	257.29	253.75	256.00	255.20	255.62	233103	595.86	4186	155103	66.54
SETFNIFBK	EQ	11-Nov-2024	524.98	528.41	530.83	520.01	527.20	527.80	526.44	25804	135.84	421	14653	56.79
SETFNN50	EQ	11-Nov-2024	737.22	737.21	745.85	731.50	737.00	738.39	740.36	32735	242.36	2080	21773	66.51
SETUINFRA	BZ	11-Nov-2024	0.99	1.03	1.03	1.03	1.03	1.03	1.03	26825	0.28	31	-	-
SEYAIND	BE	11-Nov-2024	31.15	29.59	32.65	29.59	29.59	29.59	29.99	22983	6.89	240	-	-
SFL	EQ	11-Nov-2024	844.35	844.35	844.35	820.20	838.55	836.35	836.50	22912	191.66	3716	10526	45.94
SGBAPR28I	GB	11-Nov-2024	8299.99	8300.00	8400.00	8120.00	8120.00	8148.26	8226.13	129	10.61	46	103	79.84
SGBAUG27	GB	11-Nov-2024	8246.84	8246.84	8459.00	8000.00	8000.00	8070.10	8175.58	72	5.89	30	56	77.78
SGBAUG28V	GB	11-Nov-2024	8182.59	8121.00	8165.00	8086.00	8086.00	8110.78	8132.52	351	28.55	97	256	72.93
SGBAUG29V	GB	11-Nov-2024	8244.61	8244.61	8350.00	8244.61	8345.00	8286.92	8292.37	57	4.73	25	54	94.74
SGBAUG30	GB	11-Nov-2024	8450.00	8366.00	8440.00	8300.05	8302.10	8326.40	8345.83	234	19.53	57	119	50.85
SGBD29VIII	GB	11-Nov-2024	8179.99	8180.00	8180.00	8110.00	8110.00	8112.86	8136.86	218	17.74	59	186	85.32
SGBDC27VII	GB	11-Nov-2024	8150.00	8150.00	8300.00	8150.00	8300.00	8300.00	8225.00	20	1.65	8	11	55.00
SGBDE30III	GB	11-Nov-2024	8401.03	8395.00	8395.00	8100.00	8280.00	8279.50	8274.76	231	19.11	68	159	68.83
SGBDE31III	GB	11-Nov-2024	8419.90	8419.90	8424.99	8251.00	8370.00	8369.85	8355.58	1145	95.67	252	852	74.41
SGBDEC25	GB	11-Nov-2024	8500.00	8501.00	8501.00	8150.00	8150.00	8150.00	8350.57	7	0.58	2	4	57.14
SGBDEC2512	GB	11-Nov-2024	8500.00	8450.00	8450.00	8450.00	8450.00	8450.00	8450.00	1	0.08	1	1	100.00
SGBDEC25XI	GB	11-Nov-2024	8150.00	8060.40	8060.40	8060.40	8060.40	8060.40	8060.40	1	0.08	1	1	100.00
SGBFEB27	GB	11-Nov-2024	8150.00	7900.01	8149.99	7900.01	8100.00	8100.00	7985.00	30	2.40	7	20	66.67
SGBFEB28IX	GB	11-Nov-2024	8399.70	7970.20	8000.25	7970.20	8000.25	8000.25	7986.59	11	0.88	3	11	100.00
SGBFEB29XI	GB	11-Nov-2024	8200.00	8199.99	8199.99	8000.00	8000.00	8026.56	8085.90	55	4.45	29	38	69.09
SGBFEB32IV	GB	11-Nov-2024	8520.22	8520.22	8537.40	8467.55	8490.00	8491.29	8496.67	1016	86.33	192	916	90.16
SGBJ28VIII	GB	11-Nov-2024	8399.97	8100.00	8440.00	7937.01	8440.00	8440.00	8133.20	111	9.03	20	67	60.36
SGBJAN26	GB	11-Nov-2024	8100.00	7848.50	7848.50	7848.50	7848.50	7848.50	7848.50	1	0.08	1	1	100.00
SGBJAN27	GB	11-Nov-2024	8250.00	8350.00	8350.00	8350.00	8350.00	8350.00	8350.00	1	0.08	1	1	100.00
SGBJAN29IX	GB	11-Nov-2024	8159.00	8031.00	8158.00	8031.00	8106.00	8115.52	8125.29	83	6.74	28	76	91.57
SGBJAN29X	GB	11-Nov-2024	8115.00	8148.99	8148.99	8031.00	8148.00	8118.56	8092.04	32	2.59	16	24	75.00
SGBJAN30IX	GB	11-Nov-2024	8235.62	8100.00	8390.00	8100.00	8200.00	8200.00	8206.84	455	37.34	62	414	90.99
SGBJU29III	GB	11-Nov-2024	8160.15	8191.57	8199.90	8011.00	8053.00	8076.66	8110.08	413	33.49	51	367	88.86
SGBJUL25	GB	11-Nov-2024	8017.16	8011.25	8017.16	7970.00	7999.99	7999.99	8004.19	40	3.20	12	39	97.50
SGBJUL27	GB	11-Nov-2024	8090.00	8000.00	8075.00	7900.00	8002.10	8002.10	8031.28	24	1.93	11	18	75.00
SGBJUL28IV	GB	11-Nov-2024	8112.06	8012.06	8135.00	8012.06	8060.00	8069.00	8078.75	382	30.86	45	326	85.34
SGBJUL29IV	GB	11-Nov-2024	8150.00	8150.00	8150.00	8022.00	8070.00	8070.00	8055.13	346	27.87	53	278	80.35
SGBJUN27	GB	11-Nov-2024	8199.99	7900.05	8099.00	7900.00	8000.00	8006.87	7965.97	75	5.97	12	45	60.00
SGBJUN28	GB	11-Nov-2024	8139.71	8050.01	8125.00	8050.00	8050.00	8064.90	8065.99	782	63.08	64	503	64.32
SGBJUN29II	GB	11-Nov-2024	8199.00	8150.00	8398.00	8060.00	8398.00	8134.44	8086.96	960	77.63	79	573	59.69
SGBJUN30	GB	11-Nov-2024	8285.00	8285.00	8289.90	8000.00	8030.01	8084.52	8156.22	423	34.50	116	322	76.12
SGBJUN31I	GB	11-Nov-2024	8317.90	8344.00	8359.00	8317.90	8355.00	8346.50	8341.47	486	40.54	104	354	72.84
SGBMAR25	GB	11-Nov-2024	8026.00	8025.00	8025.00	7935.00	7935.00	7980.00	7980.00	2	0.16	2	2	100.00
SGBMAR28X	GB	11-Nov-2024	8538.68	8399.95	8400.00	8155.00	8155.50	8155.50	8195.13	37	3.03	8	32	86.49
SGBMAR30X	GB	11-Nov-2024	8140.82	8214.79	8214.79	8099.00	8128.98	8101.78	8111.75	360	29.20	79	307	85.28
SGBMAR31IV	GB	11-Nov-2024	8282.46	8400.00	8400.00	8150.00	8199.99	8169.75	8219.38	430	35.34	100	333	77.44
SGBMAY25	GB	11-Nov-2024	8006.58	8020.00	8020.00	7906.12	7950.00	7950.00	7970.96	23	1.83	13	22	95.65
SGBMAY26	GB	11-Nov-2024	8095.00	8095.00	8095.00	7902.13	8054.99	8054.99	8011.75	42	3.36	14	29	69.05
SGBMAY28	GB	11-Nov-2024	8158.23	8140.00	8140.00	8072.00	8080.00	8086.33	8079.70	66	5.33	18	62	93.94
SGBMAY29I	GB	11-Nov-2024	8162.94	8200.00	8200.00	8070.01	8085.05	8084.10	8102.95	458	37.11	98	363	79.26
SGBMR29XII	GB	11-Nov-2024	8152.08	8026.00	8150.00	8026.00	8101.10	8105.03	8119.79	257	20.87	47	167	64.98
SGBN28VIII	GB	11-Nov-2024	8156.61	8156.01	8156.01	8110.00	8110.00	8114.76	8124.16	188	15.27	31	97	51.60
SGBNOV24	GB	11-Nov-2024	7732.50	7735.01	7798.98	7732.50	7763.00	7763.00	7739.16	468	36.22	56	439	93.80
SGBNOV25VI	GB	11-Nov-2024	8050.00	8050.00	8050.00	8049.00	8049.00	8049.00	8049.12	33	2.66	6	33	100.00
SGBNOV26	GB	11-Nov-2024	8001.00	8001.00	8150.00	8001.00	8001.00	8001.00	8087.08	15	1.21	7	12	80.00
SGBNV29VII	GB	11-Nov-2024	8135.29	8135.29	8149.99	8020.00	8040.00	8045.57	8077.70	272	21.97	72	176	64.71
SGBOC28VII	GB	11-Nov-2024	8130.74	8114.00	8119.99	8036.00	8084.99	8047.00	8072.78	275	22.20	36	182	66.18
SGBOCT25	GB	11-Nov-2024	8058.00	8058.00	8058.00	8058.00	8058.00	8058.00	8058.00	20	1.61	1	20	100.00
SGBOCT26	GB	11-Nov-2024	8090.00	8090.00	8090.00	7912.00	8080.00	8080.00	8032.21	19	1.53	7	13	68.42
SGBOCT27	GB	11-Nov-2024	8075.00	8075.00	8075.00	8000.00	8034.99	8034.99	8006.01	152	12.17	12	147	96.71
SGBOCT27VI	GB	11-Nov-2024	8150.00	8130.00	8130.00	8130.00	8130.00	8130.00	8130.00	10	0.81	1	10	100.00
SGBSEP27	GB	11-Nov-2024	8140.00	8100.00	8100.00	8000.00	8000.00	8006.66	8036.71	17	1.37	5	17	100.00
SGBSEP28VI	GB	11-Nov-2024	8130.92	8334.20	8334.20	8057.01	8135.00	8121.66	8127.18	143	11.62	32	93	65.03
SGBSEP29VI	GB	11-Nov-2024	8179.00	8120.00	8169.90	8022.00	8055.00	8060.71	8096.35	709	57.40	67	671	94.64
SGBSEP31II	GB	11-Nov-2024	8363.72	8364.00	8399.00	8325.00	8350.00	8340.78	8349.37	761	63.54	145	526	69.12
SGIL	EQ	11-Nov-2024	395.10	389.15	394.85	384.00	393.00	393.50	388.22	16759	65.06	1564	8274	49.37
SGL	BE	11-Nov-2024	16.49	16.95	16.95	15.71	16.50	16.50	16.10	18977	3.05	140	-	-
SHAH	BE	11-Nov-2024	4.77	4.68	4.68	4.67	4.67	4.67	4.67	276272	12.91	429	-	-
SHAHALLOYS	BE	11-Nov-2024	75.23	72.50	74.80	72.50	74.00	73.49	73.54	3561	2.62	64	-	-
SHAILY	EQ	11-Nov-2024	1129.65	1129.00	1150.00	1105.50	1139.70	1121.10	1130.07	118646	1340.78	9365	65669	55.35
SHAKTIPUMP	BE	11-Nov-2024	4687.05	4650.00	4745.00	4475.10	4698.00	4710.35	4607.86	42799	1972.12	5235	-	-
SHALBY	EQ	11-Nov-2024	223.78	224.00	224.14	218.05	219.00	218.88	220.64	167411	369.38	6375	107844	64.42
SHALPAINTS	EQ	11-Nov-2024	114.93	116.00	116.00	106.59	109.20	108.59	110.24	118916	131.09	2924	65527	55.10
SHANKARA	EQ	11-Nov-2024	537.00	537.00	609.95	518.00	582.15	583.95	573.99	645974	3707.85	20873	255764	39.59
SHANTHALA	SM	11-Nov-2024	55.55	56.00	61.00	56.00	59.20	59.20	59.01	13200	7.79	11	8400	63.64
SHANTI	EQ	11-Nov-2024	17.42	17.37	17.37	16.14	16.17	16.21	16.90	49918	8.44	421	34079	68.27
SHANTIGEAR	EQ	11-Nov-2024	554.10	555.05	560.25	536.10	543.00	539.20	547.08	19623	107.35	1836	10482	53.42
SHARDACROP	EQ	11-Nov-2024	815.20	816.00	829.30	786.65	791.25	792.95	809.12	707537	5724.80	38738	210876	29.80
SHARDAMOTR	EQ	11-Nov-2024	2155.45	2155.55	2220.00	2115.25	2130.00	2125.85	2144.83	12498	268.06	2930	4537	36.30
SHAREINDIA	EQ	11-Nov-2024	286.80	286.65	287.50	278.05	278.65	278.65	281.07	428857	1205.40	12597	227375	53.02
SHARIABEES	EQ	11-Nov-2024	548.44	547.85	550.16	541.65	548.00	545.52	543.86	19237	104.62	431	16790	87.28
SHEETAL	SM	11-Nov-2024	62.00	62.10	62.80	62.10	62.60	62.70	62.53	16000	10.01	8	14000	87.50
SHEKHAWATI	BE	11-Nov-2024	42.91	43.76	43.76	43.76	43.76	43.76	43.76	2656	1.16	28	-	-
SHEMAROO	EQ	11-Nov-2024	164.34	164.00	164.00	158.20	158.20	159.17	160.07	23761	38.03	939	13981	58.84
SHERA	SM	11-Nov-2024	212.75	212.00	217.95	212.00	212.00	212.75	215.25	67000	144.22	53	53000	79.10
SHIGAN	SM	11-Nov-2024	125.00	126.00	126.00	125.00	125.00	125.00	125.86	10500	13.22	3	10500	100.00
SHILPAMED	EQ	11-Nov-2024	852.00	853.70	905.00	833.55	888.00	894.00	882.56	490890	4332.41	39353	178957	36.46
SHIVALIK	EQ	11-Nov-2024	549.20	546.15	549.10	532.50	536.00	536.25	540.08	10866	58.69	1156	7153	65.83
SHIVAMAUTO	BE	11-Nov-2024	39.71	39.71	40.99	38.61	39.00	38.94	39.33	31037	12.21	150	-	-
SHIVAMILLS	EQ	11-Nov-2024	97.82	99.78	101.96	94.36	94.52	95.53	98.12	54725	53.70	1535	25089	45.85
SHIVATEX	EQ	11-Nov-2024	267.54	272.00	289.90	253.80	270.00	269.19	270.65	197417	534.32	5877	49642	25.15
SHIVAUM	ST	11-Nov-2024	270.00	260.00	260.00	260.00	260.00	260.00	260.00	20000	52.00	1	20000	100.00
SHK	EQ	11-Nov-2024	302.05	300.70	301.95	292.95	298.35	297.45	297.83	196675	585.75	13239	62899	31.98
SHOPERSTOP	EQ	11-Nov-2024	635.75	635.75	657.90	629.35	647.05	645.35	643.19	34250	220.29	2954	15838	46.24
SHRADHA	BE	11-Nov-2024	186.62	195.95	195.95	185.00	195.95	195.95	195.57	79966	156.39	243	-	-
SHREDIGCEM	EQ	11-Nov-2024	89.94	89.75	89.90	87.91	89.00	88.68	88.64	168683	149.53	3341	79517	47.14
SHREECEM	EQ	11-Nov-2024	24533.00	24500.00	24562.00	24130.05	24423.50	24418.25	24354.98	25414	6189.57	7254	12971	51.04
SHREEKARNI	SM	11-Nov-2024	655.00	655.00	655.00	622.25	629.00	629.00	628.75	6600	41.50	37	5250	79.55
SHREEOSFM	SM	11-Nov-2024	163.00	170.00	170.00	165.00	168.00	167.25	166.65	13000	21.66	13	12000	92.31
SHREEPUSHK	BE	11-Nov-2024	270.40	270.40	283.90	263.10	283.90	282.35	279.11	102805	286.94	901	-	-
SHREERAMA	EQ	11-Nov-2024	39.43	40.05	41.00	36.83	37.20	37.06	38.17	472849	180.51	3530	239550	50.66
SHRENIK	BE	11-Nov-2024	0.80	0.78	0.78	0.78	0.78	0.78	0.78	780572	6.09	540	-	-
SHREYANIND	EQ	11-Nov-2024	239.77	254.19	254.19	235.00	236.48	237.28	239.45	18241	43.68	2216	4466	24.48
SHRIPISTON	EQ	11-Nov-2024	1988.55	1995.00	2069.20	1967.85	2057.50	2052.15	2035.86	50459	1027.27	9515	22643	44.87
SHRIRAMFIN	EQ	11-Nov-2024	3007.95	3010.00	3057.05	2957.80	2999.00	2999.45	3009.11	820375	24686.01	75130	435025	53.03
SHRIRAMPPS	EQ	11-Nov-2024	108.04	107.31	107.70	104.00	105.18	104.60	105.46	882803	931.02	11571	448026	50.75
SHRITECH	SM	11-Nov-2024	63.40	63.90	63.90	63.50	63.50	63.50	63.70	4000	2.55	2	4000	100.00
SHUBHLAXMI	ST	11-Nov-2024	27.50	27.60	27.60	27.60	27.60	27.60	27.60	5000	1.38	2	5000	100.00
SHUBHSHREE	ST	11-Nov-2024	265.00	264.00	264.00	264.00	264.00	264.00	264.00	2400	6.34	2	2400	100.00
SHYAMCENT	EQ	11-Nov-2024	16.35	16.35	16.35	15.62	15.63	15.74	15.89	444857	70.69	1559	360942	81.14
SHYAMMETL	EQ	11-Nov-2024	814.80	814.85	816.35	790.15	803.50	800.85	797.80	417850	3333.60	16087	237353	56.80
SHYAMTEL	BE	11-Nov-2024	29.67	31.15	31.15	31.15	31.15	31.15	31.15	10406	3.24	61	-	-
SICALLOG	BE	11-Nov-2024	151.00	157.90	157.90	146.15	150.00	149.35	149.12	13581	20.25	88	-	-
SIDDHIKA	SM	11-Nov-2024	155.20	162.95	162.95	160.05	162.95	162.95	162.90	55000	89.59	30	52000	94.55
SIEMENS	EQ	11-Nov-2024	7174.35	7165.05	7180.00	7034.00	7058.00	7046.05	7108.17	216883	15416.40	29489	110876	51.12
SIGACHI	EQ	11-Nov-2024	49.98	49.85	51.75	49.41	50.77	51.09	50.86	1007151	512.28	8045	477293	47.39
SIGIND	EQ	11-Nov-2024	69.48	69.85	72.72	69.77	71.60	71.97	71.58	50728	36.31	1151	30397	59.92
SIGMA	EQ	11-Nov-2024	350.50	353.95	361.80	350.00	350.75	351.55	354.24	3122	11.06	509	1761	56.41
SIGNATURE	EQ	11-Nov-2024	1268.50	1280.00	1329.85	1250.00	1274.15	1283.15	1289.41	824893	10636.22	46811	185311	22.46
SIGNORIA	SM	11-Nov-2024	164.70	164.00	166.00	164.00	166.00	166.00	165.20	5000	8.26	4	5000	100.00
SIGNPOST	EQ	11-Nov-2024	235.99	237.53	240.00	232.50	232.50	232.75	235.32	13230	31.13	670	8466	63.99
SIKKO	EQ	11-Nov-2024	95.89	95.90	97.82	93.98	94.90	95.19	95.67	19423	18.58	684	9659	49.73
SIL	EQ	11-Nov-2024	26.82	26.25	27.80	26.25	26.85	26.75	26.66	126664	33.77	521	110846	87.51
SILGO	EQ	11-Nov-2024	42.29	43.17	43.17	41.40	41.86	41.69	41.88	61777	25.87	1039	33773	54.67
SILINV	BE	11-Nov-2024	701.85	719.95	736.90	701.85	736.90	736.90	733.32	32705	239.83	937	-	-
SILKFLEX	ST	11-Nov-2024	83.90	79.70	79.70	79.70	79.70	79.70	79.70	14000	11.16	7	14000	100.00
SILLYMONKS	EQ	11-Nov-2024	22.82	23.50	23.94	22.41	23.15	23.01	22.93	9226	2.12	90	6058	65.66
SILVER	EQ	11-Nov-2024	92.47	92.47	92.47	91.31	91.98	91.93	91.94	126096	115.94	1232	80502	63.84
SILVER1	EQ	11-Nov-2024	90.19	90.19	90.19	89.10	89.58	89.45	89.48	96160	86.04	514	72873	75.78
SILVERADD	EQ	11-Nov-2024	89.89	89.90	89.90	88.40	89.00	88.93	88.96	27521	24.48	287	25754	93.58
SILVERBEES	EQ	11-Nov-2024	89.13	88.47	88.74	88.11	88.56	88.48	88.39	5234148	4626.43	20680	3995967	76.34
SILVERETF	EQ	11-Nov-2024	90.16	89.80	89.84	89.01	89.65	89.64	89.54	194262	173.94	1263	155308	79.95
SILVERIETF	EQ	11-Nov-2024	92.60	92.99	94.57	91.58	92.05	91.94	91.96	1066001	980.24	5018	966605	90.68
SILVERTUC	EQ	11-Nov-2024	750.55	753.45	753.45	715.00	725.00	720.15	730.92	17380	127.03	1003	5060	29.11
SILVRETF	EQ	11-Nov-2024	90.67	90.83	90.83	89.52	90.00	89.95	89.93	57260	51.49	213	49396	86.27
SIMBHALS	BE	11-Nov-2024	22.98	23.10	23.56	22.57	23.20	23.01	23.13	26354	6.10	86	-	-
SIMPLEXINF	BE	11-Nov-2024	282.10	282.10	282.10	268.00	270.80	268.10	269.50	56204	151.47	445	-	-
SINCLAIR	EQ	11-Nov-2024	93.84	95.65	95.65	93.30	95.10	95.16	94.61	57208	54.12	1541	47835	83.62
SINDHUTRAD	EQ	11-Nov-2024	22.68	22.65	23.04	22.00	22.82	22.73	22.79	417234	95.10	1518	167264	40.09
SINTERCOM	EQ	11-Nov-2024	153.31	153.97	154.87	140.35	142.55	148.58	150.74	6845	10.32	281	3979	58.13
SIRCA	EQ	11-Nov-2024	362.60	351.50	361.90	348.05	350.00	350.00	353.62	115410	408.11	2462	51109	44.28
SIS	EQ	11-Nov-2024	387.25	389.20	389.20	381.45	388.00	383.45	383.26	15140	58.03	1607	8421	55.62
SITINET	BE	11-Nov-2024	0.93	0.94	0.94	0.94	0.94	0.94	0.94	1133231	10.65	231	-	-
SIYSIL	EQ	11-Nov-2024	702.10	701.85	731.40	696.10	709.65	715.60	717.33	524017	3758.91	21288	142903	27.27
SJLOGISTIC	ST	11-Nov-2024	682.65	689.90	716.75	665.00	709.00	710.35	700.86	73500	515.13	217	68750	93.54
SJS	EQ	11-Nov-2024	1219.30	1218.00	1218.20	1180.10	1190.00	1192.80	1198.49	120798	1447.75	11537	54264	44.92
SJVN	EQ	11-Nov-2024	111.46	110.02	111.10	108.41	109.70	109.12	109.62	4677441	5127.18	36115	1377425	29.45
SKFINDIA	EQ	11-Nov-2024	5084.30	5084.30	5130.00	5040.00	5100.00	5100.65	5093.84	20350	1036.60	6323	12847	63.13
SKIL	BZ	11-Nov-2024	5.25	5.51	5.51	5.45	5.51	5.50	5.50	1347080	74.15	1740	-	-
SKIPPER	EQ	11-Nov-2024	564.85	568.00	584.40	551.25	572.50	571.75	570.89	704536	4022.16	29616	132534	18.81
SKMEGGPROD	EQ	11-Nov-2024	244.63	243.00	252.72	240.30	250.00	249.36	248.44	67113	166.74	2673	42823	63.81
SKP	SM	11-Nov-2024	218.00	218.00	234.45	216.50	230.00	229.75	225.71	37000	83.51	50	33500	90.54
SKYGOLD	BE	11-Nov-2024	3347.05	3379.00	3400.00	3266.50	3341.00	3318.40	3324.21	26550	882.58	2297	-	-
SLONE	SM	11-Nov-2024	198.80	208.70	208.70	208.70	208.70	208.70	208.70	21600	45.08	15	21600	100.00
SMALLCAP	EQ	11-Nov-2024	50.70	51.29	51.29	49.85	50.25	50.08	50.20	641170	321.88	5084	487844	76.09
SMARTLINK	BE	11-Nov-2024	219.88	219.87	219.87	209.05	209.05	209.30	211.91	13032	27.62	189	-	-
SMCGLOBAL	EQ	11-Nov-2024	144.36	144.36	144.66	140.72	144.00	143.04	142.40	184412	262.60	2341	107665	58.38
SMLISUZU	EQ	11-Nov-2024	1784.35	1757.60	1799.00	1669.05	1690.00	1694.10	1729.47	48118	832.19	6036	9899	20.57
SMLT	EQ	11-Nov-2024	169.53	172.95	175.78	163.35	167.95	167.51	169.53	59290	100.51	2291	31388	52.94
SMSLIFE	BE	11-Nov-2024	1319.15	1255.10	1320.00	1253.20	1253.20	1253.20	1257.96	1773	22.30	87	-	-
SMSPHARMA	EQ	11-Nov-2024	295.80	283.35	284.80	273.35	282.95	280.95	279.98	291745	816.83	6490	142529	48.85
SMVD	SM	11-Nov-2024	13.25	13.75	13.75	13.75	13.75	13.75	13.75	4040	0.56	1	4040	100.00
SNOWMAN	EQ	11-Nov-2024	69.31	69.00	70.09	65.99	66.15	66.34	67.61	1507594	1019.25	11403	330320	21.91
SOBHA	EQ	11-Nov-2024	1591.65	1590.45	1628.00	1566.90	1602.00	1614.55	1606.69	88386	1420.09	13211	22126	25.03
SOBHAPP	E1	11-Nov-2024	739.35	735.00	735.25	725.00	735.00	735.00	731.45	1793	13.11	93	1731	96.54
SOFTTECH	EQ	11-Nov-2024	415.15	425.00	435.00	416.80	422.10	420.45	421.57	17729	74.74	883	11295	63.71
SOLARA	EQ	11-Nov-2024	797.90	804.00	809.45	770.00	780.00	776.70	779.69	95100	741.49	6876	62740	65.97
SOLARAPP	E1	11-Nov-2024	496.75	496.80	499.00	472.65	472.65	476.10	486.72	2480	12.07	96	2451	98.83
SOLARINDS	EQ	11-Nov-2024	10149.60	10205.35	10350.00	10075.40	10209.00	10203.35	10214.02	48098	4912.74	10565	26384	54.85
SOLEX	SM	11-Nov-2024	1782.55	1773.00	1780.00	1693.45	1693.45	1693.70	1723.94	46625	803.79	274	26375	56.57
SOMANYCERA	EQ	11-Nov-2024	683.40	683.40	708.40	663.05	680.00	689.40	676.76	45659	309.00	4501	24647	53.98
SOMATEX	EQ	11-Nov-2024	45.22	45.45	48.48	43.46	44.80	45.21	45.80	152546	69.86	1636	41492	27.20
SOMICONVEY	BE	11-Nov-2024	163.01	163.01	166.27	163.01	166.00	166.00	165.15	3271	5.40	34	-	-
SONACOMS	EQ	11-Nov-2024	704.00	701.00	714.60	690.00	699.95	699.20	703.69	730090	5137.57	48088	327376	44.84
SONAMAC	SM	11-Nov-2024	154.85	150.55	156.90	150.10	153.00	151.90	151.51	31000	46.97	30	20000	64.52
SONAMLTD	BE	11-Nov-2024	94.33	92.44	92.44	92.44	92.44	92.44	92.44	19502	18.03	75	-	-
SONATSOFTW	EQ	11-Nov-2024	619.85	619.85	619.85	585.00	591.00	589.85	595.64	805179	4795.98	41263	423668	52.62
SONUINFRA	SM	11-Nov-2024	53.00	55.55	55.55	55.55	55.55	55.55	55.55	3000	1.67	1	3000	100.00
SOTAC	SM	11-Nov-2024	128.00	132.00	132.00	132.00	132.00	132.00	132.00	1200	1.58	1	1200	100.00
SOTL	EQ	11-Nov-2024	535.45	530.10	535.35	518.90	523.00	521.55	525.62	23859	125.41	3500	12006	50.32
SOUTHBANK	EQ	11-Nov-2024	23.99	23.99	24.12	23.57	23.82	23.79	23.86	8003466	1909.97	22947	2963574	37.03
SOUTHWEST	EQ	11-Nov-2024	125.75	127.70	127.70	119.46	119.46	120.32	122.07	37413	45.67	956	24782	66.24
SPAL	EQ	11-Nov-2024	950.30	961.50	970.00	932.00	942.90	936.20	944.05	4843	45.72	801	2487	51.35
SPANDANA	EQ	11-Nov-2024	384.05	386.80	386.80	373.60	374.75	374.80	375.88	265873	999.35	15209	128555	48.35
SPARC	EQ	11-Nov-2024	207.44	205.00	208.57	204.40	205.90	206.84	206.25	197357	407.04	6896	73488	37.24
SPCENET	EQ	11-Nov-2024	25.40	25.35	25.35	24.42	25.24	25.19	24.94	3045708	759.59	2364	2000318	65.68
SPCL	SM	11-Nov-2024	228.30	233.00	253.00	229.30	244.00	245.65	242.06	93000	225.11	139	72600	78.06
SPECIALITY	EQ	11-Nov-2024	166.97	167.80	167.80	162.01	164.99	164.54	164.06	34610	56.78	1141	22723	65.65
SPECTRUM	SM	11-Nov-2024	1765.00	1759.95	1899.00	1759.90	1817.00	1807.15	1809.72	14500	262.41	85	11625	80.17
SPECTSTM	ST	11-Nov-2024	197.15	198.00	207.00	197.30	204.00	205.25	203.93	138400	282.24	145	135200	97.69
SPENCERS	EQ	11-Nov-2024	90.57	90.00	90.80	87.57	87.75	87.82	89.06	270295	240.72	3546	125671	46.49
SPIC	EQ	11-Nov-2024	79.74	79.20	79.63	77.81	78.60	78.69	78.82	278957	219.87	3709	116781	41.86
SPLIL	EQ	11-Nov-2024	56.52	58.49	59.99	56.71	57.30	58.22	58.35	40230	23.48	769	20443	50.82
SPLPETRO	EQ	11-Nov-2024	753.95	753.95	753.95	727.70	736.40	734.05	738.40	44718	330.20	2653	31242	69.86
SPMLINFRA	BE	11-Nov-2024	219.71	219.98	222.00	210.00	217.00	213.93	216.71	59608	129.17	507	-	-
SPORTKING	EQ	11-Nov-2024	103.84	104.45	107.50	102.42	103.60	103.24	104.14	249705	260.05	4411	123761	49.56
SPPPOLY	SM	11-Nov-2024	38.40	38.40	39.75	38.40	38.75	38.75	38.92	22000	8.56	11	8000	36.36
SPRL	ST	11-Nov-2024	176.65	180.00	180.00	180.00	180.00	180.00	180.00	10400	18.72	6	10400	100.00
SRD	BE	11-Nov-2024	65.75	66.54	66.54	62.75	64.31	64.70	64.66	16247	10.50	260	-	-
SREEL	EQ	11-Nov-2024	249.75	250.95	250.95	235.00	236.95	236.60	240.29	39336	94.52	2456	19789	50.31
SRF	EQ	11-Nov-2024	2305.95	2295.25	2301.70	2258.15	2294.10	2294.20	2278.56	253339	5772.48	29295	88948	35.11
SRGHFL	EQ	11-Nov-2024	330.85	330.55	334.50	321.10	326.20	329.20	328.32	1609	5.28	128	972	60.41
SRHHYPOLTD	EQ	11-Nov-2024	752.05	741.00	748.15	710.95	720.00	720.05	726.40	47243	343.17	3896	21696	45.92
SRIVASAVI	SM	11-Nov-2024	130.95	129.00	130.00	127.00	128.75	128.75	128.52	21000	26.99	19	21000	100.00
SRM	BE	11-Nov-2024	263.50	260.25	268.10	260.25	265.00	266.10	265.75	15870	42.17	243	-	-
SRPL	BE	11-Nov-2024	1.71	1.67	1.67	1.67	1.67	1.67	1.67	148073	2.47	210	-	-
SSDL	EQ	11-Nov-2024	130.85	131.31	131.31	125.44	127.90	126.63	127.95	64306	82.28	2490	37626	58.51
SSEGL	ST	11-Nov-2024	381.00	373.40	373.40	373.40	373.40	373.40	373.40	22800	85.14	40	22800	100.00
SSFL	ST	11-Nov-2024	244.15	246.00	255.50	231.95	255.50	246.05	238.17	69500	165.53	128	65000	93.53
SSWL	EQ	11-Nov-2024	206.73	206.70	210.00	203.51	208.60	207.67	206.19	94448	194.74	6009	53576	56.73
STANLEY	EQ	11-Nov-2024	479.75	472.55	483.20	472.55	475.00	476.05	478.71	47558	227.67	3710	25200	52.99
STAR	EQ	11-Nov-2024	1549.60	1535.00	1560.85	1504.00	1507.00	1510.35	1525.94	88960	1357.47	10138	49180	55.28
STARCEMENT	EQ	11-Nov-2024	201.48	194.00	198.86	191.50	196.00	194.96	195.73	575015	1125.48	13111	249044	43.31
STARHEALTH	EQ	11-Nov-2024	481.70	478.00	482.30	462.90	473.00	479.20	470.56	1803062	8484.46	51222	995245	55.20
STARPAPER	EQ	11-Nov-2024	200.90	203.50	205.40	201.00	201.02	201.76	202.64	13236	26.82	411	6385	48.24
STARTECK	EQ	11-Nov-2024	269.10	268.40	279.85	266.85	276.00	274.55	272.62	6470	17.64	246	2797	43.23
STCINDIA	EQ	11-Nov-2024	152.91	152.25	156.00	144.00	145.75	145.34	148.68	126995	188.81	3207	61535	48.45
STEELCAS	EQ	11-Nov-2024	797.90	789.35	815.00	760.00	800.00	786.25	785.52	44052	346.04	4739	23173	52.60
STEELCITY	EQ	11-Nov-2024	118.49	119.79	124.00	113.16	120.50	117.76	119.48	252697	301.92	3347	97155	38.45
STEELXIND	EQ	11-Nov-2024	11.02	11.00	11.03	10.60	10.94	10.86	10.90	931595	101.57	3494	507865	54.52
STEL	BE	11-Nov-2024	524.75	520.20	529.95	512.00	520.00	520.00	520.00	4318	22.45	197	-	-
STERTOOLS	EQ	11-Nov-2024	538.65	538.65	554.20	526.40	541.20	545.95	541.20	153711	831.88	5641	48232	31.38
STLTECH	EQ	11-Nov-2024	126.21	126.50	126.50	120.60	120.95	121.09	123.37	2113689	2607.60	22543	1014100	47.98
STOVEKRAFT	EQ	11-Nov-2024	801.75	789.70	816.00	785.10	798.80	802.75	804.25	35881	288.57	3231	19302	53.79
STYLAMIND	EQ	11-Nov-2024	2206.60	2206.60	2265.00	2168.05	2251.25	2255.25	2222.49	21487	477.55	3387	12636	58.81
STYLEBAAZA	EQ	11-Nov-2024	337.35	337.40	344.30	330.60	335.00	337.90	336.20	205268	690.11	10192	67134	32.71
STYRENIX	EQ	11-Nov-2024	2528.60	2549.95	2549.95	2435.00	2495.00	2520.35	2501.71	42107	1053.39	6463	25701	61.04
SUBEXLTD	EQ	11-Nov-2024	26.06	26.00	26.00	24.86	24.91	25.14	25.35	5749291	1457.55	15372	1539965	26.79
SUBROS	EQ	11-Nov-2024	658.75	658.75	658.75	633.85	636.10	636.65	642.75	41969	269.75	4477	20915	49.83
SUDARSCHEM	EQ	11-Nov-2024	1010.15	1010.00	1026.80	986.50	1010.00	1019.70	1012.05	225829	2285.51	17592	103691	45.92
SUKHJITS	EQ	11-Nov-2024	278.77	262.00	276.99	262.00	268.00	268.90	269.18	22147	59.62	1091	9872	44.57
SULA	EQ	11-Nov-2024	424.45	425.00	425.00	411.40	415.50	414.55	415.16	223465	927.73	15372	121708	54.46
SUMICHEM	EQ	11-Nov-2024	547.90	549.00	550.65	531.20	536.65	535.25	541.19	352597	1908.21	18897	148628	42.15
SUMIT	BE	11-Nov-2024	139.03	142.00	142.00	132.23	132.70	133.71	133.93	28127	37.67	134	-	-
SUMMITSEC	EQ	11-Nov-2024	3060.85	3207.20	3636.00	3175.00	3401.00	3357.70	3393.61	142673	4841.77	25088	47385	33.21
SUNCLAY	EQ	11-Nov-2024	2403.05	2451.05	2538.00	2400.00	2421.00	2430.00	2472.99	39465	975.97	7222	12031	30.49
SUNDARAM	EQ	11-Nov-2024	2.78	2.70	2.78	2.70	2.75	2.73	2.73	422685	11.53	810	252101	59.64
SUNDARMFIN	EQ	11-Nov-2024	4553.00	4534.00	4534.95	4239.05	4262.00	4278.20	4349.31	109156	4747.53	22374	37000	33.90
SUNDARMHLD	EQ	11-Nov-2024	328.40	330.00	333.60	321.00	323.20	325.00	326.91	89996	294.21	4132	28307	31.45
SUNDRMBRAK	BE	11-Nov-2024	829.80	830.10	851.00	817.00	839.90	839.85	826.48	251	2.07	29	-	-
SUNDRMFAST	EQ	11-Nov-2024	1294.80	1299.25	1301.30	1247.05	1248.05	1249.25	1263.37	57935	731.94	14756	34830	60.12
SUNFLAG	EQ	11-Nov-2024	214.90	214.00	216.27	210.15	211.40	212.29	213.95	145250	310.76	2448	80896	55.69
SUNLITE	SM	11-Nov-2024	181.00	180.00	180.00	177.00	177.00	177.00	178.50	2400	4.28	2	2400	100.00
SUNPHARMA	EQ	11-Nov-2024	1809.60	1817.40	1817.65	1791.95	1793.55	1794.60	1803.06	1069649	19286.44	80622	688018	64.32
SUNREST	SM	11-Nov-2024	61.00	60.00	60.00	57.35	57.35	57.35	58.68	3200	1.88	2	1600	50.00
SUNTECK	EQ	11-Nov-2024	543.40	543.30	547.70	527.55	533.00	532.90	536.21	139529	748.17	11350	78919	56.56
SUNTV	EQ	11-Nov-2024	755.20	754.00	754.95	741.00	741.00	744.70	744.89	474563	3534.98	27919	344054	72.50
SUPERHOUSE	EQ	11-Nov-2024	223.02	226.35	233.87	215.51	229.86	229.20	226.44	19847	44.94	877	12842	64.70
SUPERSPIN	BE	11-Nov-2024	12.07	12.20	12.20	12.05	12.05	12.05	12.15	74661	9.07	72	-	-
SUPRAJIT	EQ	11-Nov-2024	514.35	512.40	515.00	500.00	501.20	502.90	504.71	70769	357.18	5925	40871	57.75
SUPREMEENG	BE	11-Nov-2024	3.69	3.61	3.61	3.61	3.61	3.61	3.61	97951	3.54	208	-	-
SUPREMEIND	EQ	11-Nov-2024	4597.85	4584.00	4781.00	4562.00	4641.55	4633.05	4674.51	148460	6939.78	30792	61885	41.68
SUPREMEINF	BZ	11-Nov-2024	137.03	139.77	139.77	137.99	137.99	137.99	138.44	117318	162.41	243	-	-
SUPREMEPWR	ST	11-Nov-2024	239.45	227.90	238.95	227.50	228.95	228.45	230.06	94000	216.26	159	85500	90.96
SUPRIYA	EQ	11-Nov-2024	648.30	650.50	651.00	632.00	637.00	637.05	639.36	225540	1442.01	16642	90503	40.13
SURAJEST	EQ	11-Nov-2024	659.35	683.70	683.70	654.00	655.70	656.70	669.65	36776	246.27	2538	18089	49.19
SURAJLTD	BE	11-Nov-2024	440.95	456.95	462.95	425.60	462.95	462.95	458.76	8899	40.82	75	-	-
SURANASOL	BE	11-Nov-2024	54.43	55.00	55.50	52.50	53.00	53.41	53.51	143300	76.69	1423	-	-
SURANAT&P	EQ	11-Nov-2024	22.09	22.10	22.94	21.60	21.64	21.79	21.99	68033	14.96	1025	38523	56.62
SURANI	SM	11-Nov-2024	200.10	201.05	207.45	199.50	206.90	204.90	201.25	5600	11.27	21	3200	57.14
SURYALAXMI	EQ	11-Nov-2024	82.37	82.70	83.11	80.50	81.00	80.97	81.65	9175	7.49	249	5942	64.76
SURYAROSNI	EQ	11-Nov-2024	695.25	691.00	704.50	680.15	684.50	682.80	689.66	221895	1530.33	14197	86508	38.99
SURYODAY	EQ	11-Nov-2024	158.90	159.69	159.69	150.25	150.25	151.45	153.31	243518	373.34	8444	107893	44.31
SUTLEJTEX	EQ	11-Nov-2024	65.58	65.58	65.58	62.10	62.95	62.55	63.44	119542	75.84	2855	48035	40.18
SUULD	BE	11-Nov-2024	4.30	4.48	4.49	4.30	4.40	4.39	4.39	110820	4.87	162	-	-
SUVEN	EQ	11-Nov-2024	128.96	128.30	128.79	124.60	126.00	125.03	126.41	100308	126.80	2280	53668	53.50
SUVENPHAR	EQ	11-Nov-2024	1287.70	1276.00	1285.90	1240.00	1259.00	1250.60	1254.01	164387	2061.43	23070	85185	51.82
SUVIDHAA	EQ	11-Nov-2024	5.14	5.35	5.35	5.11	5.16	5.13	5.18	134400	6.96	877	86451	64.32
SUYOG	EQ	11-Nov-2024	1823.80	1838.00	1838.00	1765.45	1793.00	1782.10	1808.85	43316	783.52	5057	17156	39.61
SUZLON	EQ	11-Nov-2024	62.50	61.50	63.14	58.56	61.90	62.16	61.19	128104971	78391.77	346655	46809804	36.54
SVLL	BE	11-Nov-2024	326.50	325.50	340.15	313.30	313.30	314.25	319.94	5092	16.29	64	-	-
SVPGLOB	EQ	11-Nov-2024	5.94	6.12	6.12	5.85	5.89	5.89	5.95	122513	7.29	520	94167	76.86
SWANENERGY	EQ	11-Nov-2024	525.20	521.00	557.70	511.90	526.00	527.40	539.49	6759355	36465.76	151838	830368	12.28
SWARAJ	ST	11-Nov-2024	273.00	267.55	267.55	267.55	267.55	267.55	267.55	1000	2.68	2	1000	100.00
SWARAJENG	EQ	11-Nov-2024	3075.60	3099.00	3124.95	3053.00	3089.00	3082.00	3097.09	10489	324.85	2850	4730	45.09
SWASTIK	SM	11-Nov-2024	61.10	61.70	62.00	60.00	60.00	60.00	61.22	12000	7.35	10	9600	80.00
SWELECTES	EQ	11-Nov-2024	1160.20	1160.20	1180.00	1112.00	1122.00	1118.95	1139.91	19392	221.05	2643	9705	50.05
SWSOLAR	EQ	11-Nov-2024	552.15	552.00	556.45	534.50	537.00	536.15	542.99	697144	3785.40	20622	357005	51.21
SYLVANPLY	SM	11-Nov-2024	89.10	89.10	89.10	89.00	89.00	89.00	89.05	8000	7.12	4	8000	100.00
SYMPHONY	EQ	11-Nov-2024	1559.50	1541.00	1542.15	1464.60	1502.80	1488.65	1506.70	80457	1212.25	13102	41098	51.08
SYNCOMF	EQ	11-Nov-2024	20.49	20.47	20.47	19.81	20.10	20.08	20.14	1939258	390.61	9668	953151	49.15
SYNGENE	EQ	11-Nov-2024	898.45	899.80	904.80	887.10	891.35	888.75	897.18	273831	2456.77	18433	114075	41.66
SYNOPTICS	SM	11-Nov-2024	110.55	113.70	125.00	113.70	125.00	124.25	120.89	33600	40.62	53	31800	94.64
SYRMA	EQ	11-Nov-2024	549.35	549.35	559.00	538.10	550.00	550.55	550.63	1067423	5877.52	18082	532982	49.93
SYSTANGO	SM	11-Nov-2024	237.95	238.50	238.50	232.05	235.40	235.50	235.09	12800	30.09	31	9200	71.88
TAC	ST	11-Nov-2024	777.65	793.20	793.20	793.20	793.20	793.20	793.20	7000	55.52	28	7000	100.00
TAINWALCHM	EQ	11-Nov-2024	286.55	282.00	335.00	276.35	318.00	315.05	322.83	266113	859.09	8777	59245	22.26
TAJGVK	EQ	11-Nov-2024	338.55	339.00	351.00	332.80	333.80	334.70	342.19	788407	2697.83	16893	249847	31.69
TAKE	EQ	11-Nov-2024	18.31	18.59	18.59	17.72	17.75	17.77	17.95	131003	23.52	653	106657	81.42
TALBROAUTO	EQ	11-Nov-2024	301.95	301.80	303.50	296.80	299.15	298.75	299.76	49181	147.42	2595	23714	48.22
TANLA	EQ	11-Nov-2024	753.00	747.00	754.55	741.00	750.15	750.70	750.03	269471	2021.12	12303	139379	51.72
TARACHAND	EQ	11-Nov-2024	433.20	439.65	439.65	406.95	416.00	417.60	421.04	47750	201.04	2374	33611	70.39
TARAPUR	BE	11-Nov-2024	30.70	31.31	31.31	31.31	31.31	31.31	31.31	100371	31.43	181	-	-
TARC	EQ	11-Nov-2024	215.08	218.19	219.50	209.04	219.00	218.54	215.65	385043	830.34	5592	178647	46.40
TARIL	BE	11-Nov-2024	1021.85	1020.05	1045.00	980.00	989.80	986.20	1014.36	182409	1850.29	9946	-	-
TARMAT	EQ	11-Nov-2024	84.02	84.80	84.80	81.10	82.00	82.03	83.47	176095	146.99	3015	119608	67.92
TARSONS	EQ	11-Nov-2024	436.90	430.35	435.45	417.40	419.00	422.55	426.80	34894	148.93	2188	20011	57.35
TASTYBITE	EQ	11-Nov-2024	12332.65	12200.00	12310.00	11992.50	12220.00	12178.85	12139.75	2355	285.89	1097	1076	45.69
TATACHEM	EQ	11-Nov-2024	1101.50	1101.45	1104.80	1080.10	1095.00	1096.55	1093.46	876068	9579.47	29192	354053	40.41
TATACOMM	EQ	11-Nov-2024	1774.65	1766.00	1794.75	1750.70	1774.95	1767.95	1772.97	124439	2206.27	13614	50289	40.41
TATACONSUM	EQ	11-Nov-2024	992.95	993.20	997.95	973.25	976.85	975.95	985.68	1108758	10928.78	58678	649209	58.55
TATAELXSI	EQ	11-Nov-2024	6940.80	6940.80	7011.05	6494.00	6500.00	6524.90	6659.30	498013	33164.18	85328	285704	57.37
TATAGOLD	EQ	11-Nov-2024	7.62	7.82	7.82	7.55	7.59	7.58	7.59	4291666	325.91	23757	2764590	64.42
TATAINVEST	EQ	11-Nov-2024	6767.25	6750.00	7140.00	6685.00	6860.00	6871.60	6954.82	136183	9471.28	29778	27420	20.13
TATAMOTORS	EQ	11-Nov-2024	805.45	801.00	831.45	792.00	805.00	804.70	816.67	27587619	225299.43	575463	7752120	28.10
TATAPOWER	EQ	11-Nov-2024	432.75	431.95	437.75	428.05	431.60	431.50	433.42	8278229	35879.37	120054	3000896	36.25
TATASTEEL	EQ	11-Nov-2024	147.57	147.57	147.69	144.10	145.30	145.01	145.58	47497863	69145.06	315622	18017875	37.93
TATATECH	EQ	11-Nov-2024	1004.95	1004.95	1005.45	995.00	996.50	996.15	999.55	593172	5929.07	42636	289881	48.87
TATSILV	EQ	11-Nov-2024	9.02	9.36	9.36	8.90	8.97	8.96	8.97	1213207	108.86	4251	1092441	90.05
TATVA	EQ	11-Nov-2024	905.45	896.40	902.80	870.05	870.05	874.15	881.00	18163	160.02	2404	7814	43.02
TBI	ST	11-Nov-2024	194.85	198.70	198.70	197.90	198.70	198.70	198.32	9600	19.04	13	9600	100.00
TBOTEK	EQ	11-Nov-2024	1704.15	1678.60	1730.00	1673.70	1698.90	1681.10	1697.61	44502	755.47	8564	20390	45.82
TBZ	EQ	11-Nov-2024	253.30	253.30	258.20	246.05	253.15	253.65	252.07	235555	593.76	7054	67121	28.49
TCI	EQ	11-Nov-2024	1183.05	1183.05	1187.20	1162.35	1174.10	1173.20	1174.22	29626	347.87	3083	14026	47.34
TCIEXP	EQ	11-Nov-2024	971.75	963.75	973.45	949.55	952.40	954.45	954.55	22579	215.53	3694	13198	58.45
TCIFINANCE	BE	11-Nov-2024	15.44	16.21	16.21	15.75	16.21	16.21	16.19	85098	13.78	538	-	-
TCL	SM	11-Nov-2024	170.25	174.95	174.95	166.00	167.05	168.40	169.08	13600	23.00	17	10400	76.47
TCLCONS	BE	11-Nov-2024	38.76	40.68	40.68	37.15	37.50	37.50	37.82	11764	4.45	94	-	-
TCPLPACK	EQ	11-Nov-2024	3195.65	3195.00	3306.20	3148.55	3259.90	3250.85	3233.82	8457	273.48	1428	5300	62.67
TCS	EQ	11-Nov-2024	4147.00	4128.20	4234.30	4117.65	4186.50	4198.70	4195.46	1406487	59008.64	149144	741937	52.75
TDPOWERSYS	EQ	11-Nov-2024	415.35	415.35	416.75	406.00	409.45	407.95	410.76	407537	1674.00	11279	221223	54.28
TEAMLEASE	EQ	11-Nov-2024	2734.10	2700.75	2760.40	2697.00	2757.00	2751.40	2748.12	12066	331.59	3950	5470	45.33
TECH	EQ	11-Nov-2024	44.23	44.24	44.87	43.45	44.64	44.61	44.59	25624	11.43	273	23548	91.90
TECHERA	SM	11-Nov-2024	214.20	224.90	224.90	224.90	224.90	224.90	224.90	92800	208.71	37	86400	93.10
TECHIN	BZ	11-Nov-2024	38.03	39.93	39.93	36.35	38.80	38.08	38.03	20252	7.70	110	-	-
TECHLABS	SM	11-Nov-2024	884.85	909.00	929.05	908.95	929.05	929.05	927.66	33375	309.61	163	27125	81.27
TECHM	EQ	11-Nov-2024	1681.35	1672.80	1715.45	1666.05	1705.00	1704.15	1702.25	1587351	27020.75	88655	891184	56.14
TECHNOE	EQ	11-Nov-2024	1617.05	1625.00	1632.45	1561.05	1579.40	1578.35	1588.62	67708	1075.62	15628	43135	63.71
TECILCHEM	BE	11-Nov-2024	25.96	26.48	27.25	24.70	27.25	27.23	25.93	7883	2.04	89	-	-
TEGA	EQ	11-Nov-2024	2182.10	2131.00	2214.45	2094.30	2185.00	2197.75	2167.97	65619	1422.60	14709	30656	46.72
TEJASNET	EQ	11-Nov-2024	1347.20	1350.00	1393.75	1319.00	1343.00	1344.30	1362.66	1947252	26534.33	90240	380729	19.55
TEMBO	BE	11-Nov-2024	695.95	725.00	730.70	709.90	730.70	730.70	728.99	165874	1209.21	1931	-	-
TERASOFT	EQ	11-Nov-2024	116.58	128.23	128.23	125.67	128.23	128.23	128.14	602588	772.14	1638	370599	61.50
TEXINFRA	EQ	11-Nov-2024	125.87	124.30	125.68	121.17	122.78	122.38	123.34	239601	295.51	2918	107957	45.06
TEXMOPIPES	EQ	11-Nov-2024	70.20	70.00	70.49	69.00	69.17	69.17	69.38	26713	18.53	909	15412	57.69
TEXRAIL	EQ	11-Nov-2024	219.20	218.00	218.00	210.40	211.77	211.41	213.68	1671122	3570.91	29176	618180	36.99
TFCILTD	EQ	11-Nov-2024	157.88	157.88	159.11	152.51	153.00	153.42	155.35	196835	305.79	2613	96371	48.96
TFL	BE	11-Nov-2024	26.92	26.70	26.70	25.57	25.57	25.57	25.68	26925	6.92	104	-	-
TGBHOTELS	EQ	11-Nov-2024	15.04	15.35	15.35	14.61	14.90	14.80	14.94	53779	8.03	410	31022	57.68
TGL	ST	11-Nov-2024	501.80	491.80	491.85	491.80	491.80	491.80	491.81	22000	108.20	86	20800	94.55
THANGAMAYL	EQ	11-Nov-2024	1999.60	1992.90	2028.35	1962.30	1984.50	1971.40	1991.07	44888	893.75	6596	12057	26.86
THEINVEST	EQ	11-Nov-2024	215.60	211.20	215.00	208.83	210.30	211.88	212.14	14275	30.28	1343	4505	31.56
THEJO	EQ	11-Nov-2024	2352.85	2317.55	2345.00	2177.15	2300.00	2298.90	2265.43	8196	185.67	1911	4246	51.81
THEMISMED	EQ	11-Nov-2024	276.60	271.05	291.85	257.00	275.55	276.05	281.29	497809	1400.31	9110	147049	29.54
THERMAX	EQ	11-Nov-2024	5131.00	5108.95	5287.95	5086.50	5244.90	5214.95	5222.24	58397	3049.63	15320	22715	38.90
THESL	SM	11-Nov-2024	48.60	48.95	48.95	47.90	47.90	47.90	48.58	9000	4.37	3	9000	100.00
THOMASCOOK	EQ	11-Nov-2024	197.05	196.01	204.75	189.47	196.10	195.87	197.99	1187444	2350.96	14216	677742	57.08
THOMASCOTT	EQ	11-Nov-2024	219.96	225.00	225.00	215.00	218.50	216.27	220.82	47351	104.56	2470	16059	33.91
THYROCARE	EQ	11-Nov-2024	978.00	977.90	995.10	954.55	982.10	985.80	977.17	52627	514.26	5452	23558	44.76
TI	EQ	11-Nov-2024	347.75	350.00	354.90	342.45	345.65	344.90	348.28	1178375	4104.05	35639	289435	24.56
TIIL	EQ	11-Nov-2024	2990.70	3009.30	3009.30	2902.50	2925.00	2930.60	2943.77	10293	303.00	3437	5991	58.20
TIINDIA	EQ	11-Nov-2024	3890.55	3888.05	3888.05	3580.20	3590.00	3620.20	3681.71	1295931	47712.39	80782	934681	72.12
TIJARIA	BE	11-Nov-2024	10.78	10.99	10.99	10.56	10.56	10.56	10.57	7772	0.82	33	-	-
TIL	BE	11-Nov-2024	330.10	317.45	335.00	315.00	325.00	321.60	319.94	8420	26.94	187	-	-
TIMESCAN	SM	11-Nov-2024	71.00	71.00	74.50	71.00	74.50	74.50	74.28	52000	38.63	25	52000	100.00
TIMESGTY	EQ	11-Nov-2024	155.15	159.00	159.00	147.39	154.50	151.66	150.07	20565	30.86	592	9884	48.06
TIMETECHNO	EQ	11-Nov-2024	405.10	405.45	410.90	398.60	404.50	404.40	405.21	899825	3646.20	49836	417078	46.35
TIMKEN	EQ	11-Nov-2024	3400.75	3401.25	3439.30	3369.80	3380.00	3408.85	3410.62	37319	1272.81	10572	25263	67.69
TIPSFILMS	EQ	11-Nov-2024	517.30	517.25	524.00	487.20	490.00	491.05	499.86	6314	31.56	876	3708	58.73
TIPSMUSIC	EQ	11-Nov-2024	884.60	884.55	905.20	875.35	905.00	887.45	885.85	166854	1478.07	11972	85572	51.29
TIRUMALCHM	EQ	11-Nov-2024	331.50	331.45	336.95	323.25	324.10	325.40	329.43	368093	1212.62	14484	158338	43.02
TIRUPATIFL	BE	11-Nov-2024	52.18	53.21	53.22	53.21	53.22	53.22	53.21	446203	237.43	904	-	-
TITAGARH	EQ	11-Nov-2024	1150.60	1156.05	1191.00	1130.00	1182.00	1185.00	1162.83	1098071	12768.68	51526	200521	18.26
TITAN	EQ	11-Nov-2024	3186.25	3191.60	3230.05	3158.25	3203.00	3206.60	3201.94	1054929	33778.19	89564	538699	51.06
TMB	EQ	11-Nov-2024	440.25	441.00	444.00	438.15	440.20	442.05	441.21	103561	456.92	4844	70896	68.46
TNIDETF	EQ	11-Nov-2024	94.96	93.36	95.93	93.36	95.85	95.26	95.63	56935	54.45	857	48449	85.10
TNPETRO	EQ	11-Nov-2024	83.64	84.50	84.50	77.80	80.00	80.01	80.90	370099	299.42	4313	125100	33.80
TNPL	EQ	11-Nov-2024	175.24	176.85	176.85	171.11	172.80	172.23	173.51	129834	225.28	2606	77048	59.34
TNTELE	EQ	11-Nov-2024	10.00	10.12	10.15	9.56	9.83	9.79	9.81	66404	6.51	356	39766	59.88
TOKYOPLAST	EQ	11-Nov-2024	126.82	125.27	133.16	123.91	128.35	129.35	129.72	31820	41.28	1178	12489	39.25
TOLINS	EQ	11-Nov-2024	170.03	170.92	170.92	167.00	167.79	167.44	168.43	43026	72.47	1968	21678	50.38
TOP100CASE	EQ	11-Nov-2024	10.31	10.60	10.60	10.30	10.34	10.34	10.39	305019	31.68	1371	275906	90.46
TOP10ADD	EQ	11-Nov-2024	93.78	93.49	94.70	93.01	94.08	94.01	94.10	22155	20.85	430	15644	70.61
TORNTPHARM	EQ	11-Nov-2024	3199.85	3200.05	3203.15	3145.50	3146.10	3151.65	3171.25	172047	5456.04	24551	99802	58.01
TORNTPOWER	EQ	11-Nov-2024	1694.10	1690.00	1720.30	1676.05	1676.80	1680.25	1695.79	327203	5548.66	31374	166489	50.88
TOTAL	EQ	11-Nov-2024	79.41	80.99	80.99	78.90	79.76	79.77	79.60	5769	4.59	243	3507	60.79
TOUCHWOOD	EQ	11-Nov-2024	147.84	147.91	147.91	144.01	144.30	144.30	145.73	179	0.26	20	124	69.27
TPHQ	EQ	11-Nov-2024	1.43	1.45	1.47	1.36	1.39	1.37	1.40	3802697	53.41	2660	1993148	52.41
TPLPLASTEH	BE	11-Nov-2024	106.42	108.50	109.50	102.20	103.00	102.64	104.67	49045	51.34	651	-	-
TRACXN	EQ	11-Nov-2024	81.52	80.30	81.00	77.31	78.20	78.15	78.29	361008	282.62	4186	200350	55.50
TRANSTEEL	SM	11-Nov-2024	63.10	61.55	61.55	55.05	57.95	57.95	57.88	272000	157.43	126	204000	75.00
TRANSWORLD	EQ	11-Nov-2024	375.15	378.00	384.40	369.50	374.00	376.35	376.48	35464	133.52	2300	16091	45.37
TREEHOUSE	BE	11-Nov-2024	16.75	16.75	16.75	16.50	16.75	16.75	16.64	1734	0.29	35	-	-
TREJHARA	BE	11-Nov-2024	267.78	262.42	262.42	262.42	262.42	262.42	262.42	281	0.74	13	-	-
TREL	EQ	11-Nov-2024	39.59	39.70	39.75	37.98	38.23	38.52	38.63	302756	116.94	3174	119871	39.59
TRENT	EQ	11-Nov-2024	6298.95	6230.35	6620.00	6212.05	6463.00	6480.70	6449.19	2339199	150859.34	196039	1313211	56.14
TRF	EQ	11-Nov-2024	434.10	431.50	436.85	417.00	423.50	419.80	426.38	20110	85.75	1265	12640	62.85
TRIDENT	EQ	11-Nov-2024	33.38	33.38	33.45	32.72	32.88	32.84	32.94	4522121	1489.44	27363	1398128	30.92
TRIDHYA	SM	11-Nov-2024	43.10	43.10	43.45	42.70	43.00	43.00	43.15	522000	225.24	140	111000	21.26
TRIGYN	EQ	11-Nov-2024	117.76	115.35	117.74	112.01	112.01	112.79	114.64	67429	77.30	1995	43720	64.84
TRITURBINE	EQ	11-Nov-2024	633.45	632.90	634.00	613.05	633.75	625.35	623.58	646319	4030.34	50392	286221	44.28
TRIVENI	EQ	11-Nov-2024	404.30	404.05	405.45	394.80	396.00	396.15	398.76	277413	1106.21	13420	83704	30.17
TROM	SM	11-Nov-2024	268.35	254.95	262.00	253.00	253.00	253.35	257.01	49800	127.99	70	32400	65.06
TRU	BE	11-Nov-2024	22.89	22.43	22.43	22.43	22.43	22.43	22.43	17315	3.88	92	-	-
TRUST	SM	11-Nov-2024	207.80	209.00	210.00	204.10	210.00	209.90	208.10	28200	58.68	44	21600	76.60
TTKHLTCARE	EQ	11-Nov-2024	1525.75	1519.25	1525.05	1477.05	1477.05	1478.95	1491.39	11465	170.99	799	9320	81.29
TTKPRESTIG	EQ	11-Nov-2024	861.40	848.00	880.40	848.00	860.00	860.95	868.22	37636	326.76	5150	17347	46.09
TTL	EQ	11-Nov-2024	163.96	163.96	167.00	162.42	164.45	164.22	164.51	75268	123.83	1865	40883	54.32
TTML	EQ	11-Nov-2024	70.89	70.88	71.40	69.31	70.50	70.32	70.46	3305276	2328.85	29328	580713	17.57
TUNWAL	SM	11-Nov-2024	43.75	43.90	43.90	42.50	42.50	42.50	42.92	48000	20.60	24	36000	75.00
TVSELECT	BE	11-Nov-2024	383.45	375.80	375.80	375.80	375.80	375.80	375.80	2584	9.71	96	-	-
TVSHLTD	BE	11-Nov-2024	11944.10	11944.10	12142.00	11726.00	11801.00	11877.05	11874.06	2378	282.37	1066	-	-
TVSMOTOR	EQ	11-Nov-2024	2467.90	2455.00	2493.60	2441.05	2459.05	2460.50	2467.67	304447	7512.76	28276	153985	50.58
TVSSCS	EQ	11-Nov-2024	185.65	185.65	188.40	182.70	183.90	183.57	185.03	298502	552.31	11632	124565	41.73
TVSSRICHAK	EQ	11-Nov-2024	3781.05	3781.10	3800.00	3700.00	3700.00	3728.00	3748.76	4706	176.42	1267	889	18.89
TVTODAY	EQ	11-Nov-2024	198.85	200.48	200.48	190.00	194.50	192.31	193.83	148289	287.42	4425	95152	64.17
TVVISION	BE	11-Nov-2024	20.47	20.87	20.87	20.87	20.87	20.87	20.87	15023	3.14	24	-	-
UBL	EQ	11-Nov-2024	1925.50	1924.05	1934.50	1900.25	1905.00	1911.80	1915.61	111000	2126.33	15852	31302	28.20
UCAL	EQ	11-Nov-2024	170.61	168.05	173.08	167.42	170.60	170.25	171.06	9979	17.07	576	5976	59.89
UCL-RE	ST	11-Nov-2024	7.80	8.55	8.55	8.55	8.55	8.55	8.55	7800	0.67	75	7800	100.00
UCOBANK	EQ	11-Nov-2024	45.48	45.30	45.55	44.20	44.37	44.40	44.89	3655128	1640.64	17063	1525592	41.74
UDAICEMENT	EQ	11-Nov-2024	29.82	30.19	30.19	29.03	29.25	29.12	29.37	191332	56.19	1581	98505	51.48
UDS	EQ	11-Nov-2024	406.65	408.80	425.30	401.45	410.80	409.45	414.26	485165	2009.83	11577	180533	37.21
UEL	BE	11-Nov-2024	616.10	585.30	585.30	585.30	585.30	585.30	585.30	432	2.53	50	-	-
UFLEX	EQ	11-Nov-2024	606.15	603.05	617.00	595.05	606.50	607.05	608.70	70612	429.82	7662	26545	37.59
UFO	EQ	11-Nov-2024	106.84	106.00	107.66	103.38	104.20	104.43	105.54	97516	102.92	2386	51823	53.14
UGARSUGAR	EQ	11-Nov-2024	79.37	78.75	79.24	77.50	78.70	78.34	78.24	91580	71.65	1509	31267	34.14
UGROCAP	EQ	11-Nov-2024	243.50	244.50	244.50	238.15	239.20	239.06	239.92	78057	187.28	1811	43506	55.74
UHTL	ST	11-Nov-2024	81.25	85.30	85.30	77.20	80.00	78.55	81.91	460000	376.79	182	392000	85.22
UJJIVANSFB	EQ	11-Nov-2024	37.30	37.00	37.00	35.75	35.80	35.80	36.10	11657091	4208.23	64278	6856584	58.82
ULTRACEMCO	EQ	11-Nov-2024	11043.35	11015.00	11109.95	10896.05	10961.35	10970.45	11003.68	107472	11825.88	26170	45356	42.20
UMA	SM	11-Nov-2024	32.15	31.55	31.55	31.55	31.55	31.55	31.55	4000	1.26	1	4000	100.00
UMAEXPORTS	BE	11-Nov-2024	112.84	110.58	110.58	110.58	110.58	110.58	110.58	13103	14.49	43	-	-
UMANGDAIRY	EQ	11-Nov-2024	93.05	94.90	94.90	89.00	89.78	89.44	91.31	6813	6.22	372	4229	62.07
UMESLTD	EQ	11-Nov-2024	6.72	6.75	6.85	6.42	6.85	6.65	6.56	74919	4.92	522	49752	66.41
UNICHEMLAB	EQ	11-Nov-2024	899.65	899.65	909.00	877.80	883.10	883.90	890.31	50438	449.06	4799	15859	31.44
UNIDT	EQ	11-Nov-2024	244.71	240.56	254.00	238.59	253.00	252.53	248.80	20974	52.18	1037	14373	68.53
UNIECOM	EQ	11-Nov-2024	204.89	206.00	207.50	196.31	197.00	196.98	202.00	1421849	2872.09	18416	421490	29.64
UNIENTER	EQ	11-Nov-2024	151.23	151.23	157.85	148.35	149.90	152.47	153.28	21162	32.44	1514	7277	34.39
UNIHEALTH	SM	11-Nov-2024	170.25	165.00	173.95	155.00	161.00	156.55	163.95	52000	85.26	52	44000	84.62
UNIINFO	EQ	11-Nov-2024	37.99	38.65	38.65	36.65	36.80	37.33	37.57	4039	1.52	198	1812	44.86
UNIONBANK	EQ	11-Nov-2024	117.52	117.50	119.64	116.05	119.13	119.15	118.37	7359808	8711.55	37296	2881254	39.15
UNIPARTS	EQ	11-Nov-2024	450.90	450.00	450.00	438.00	441.90	439.50	440.54	73945	325.76	4268	51175	69.21
UNITDSPR	EQ	11-Nov-2024	1448.65	1458.00	1495.40	1447.00	1475.00	1475.85	1474.00	650600	9589.86	41230	256438	39.42
UNITECH	BZ	11-Nov-2024	9.92	9.92	9.92	9.42	9.42	9.44	9.55	3951075	377.45	4841	-	-
UNITEDPOLY	BE	11-Nov-2024	116.45	119.00	121.00	116.00	117.00	118.94	119.33	102425	122.23	50	-	-
UNITEDTEA	EQ	11-Nov-2024	489.15	492.80	492.80	473.15	475.25	476.40	478.72	7096	33.97	462	3988	56.20
UNIVAFOODS	BE	11-Nov-2024	8.79	9.22	9.22	9.22	9.22	9.22	9.22	1200	0.11	4	-	-
UNIVASTU	EQ	11-Nov-2024	238.85	243.99	244.90	230.00	231.30	233.19	238.48	19800	47.22	347	11229	56.71
UNIVCABLES	EQ	11-Nov-2024	650.60	653.10	660.90	632.00	634.00	635.10	646.05	25541	165.01	1306	14741	57.72
UNIVPHOTO	EQ	11-Nov-2024	371.15	374.00	374.20	365.00	371.50	368.00	368.18	912	3.36	512	277	30.37
UNOMINDA	EQ	11-Nov-2024	935.70	931.10	943.20	916.05	926.95	921.85	926.84	243268	2254.70	26189	122690	50.43
UPL	EQ	11-Nov-2024	557.60	553.15	553.20	510.00	513.30	515.15	525.99	9914435	52148.80	161960	2849194	28.74
URAVI	BE	11-Nov-2024	479.00	470.00	481.00	469.45	481.00	481.00	470.77	19659	92.55	28	-	-
URBAN	ST	11-Nov-2024	526.30	536.80	536.80	529.00	529.00	529.00	531.29	22400	119.01	43	16800	75.00
URJA	BE	11-Nov-2024	18.76	19.15	19.25	18.55	18.74	18.71	18.81	502616	94.53	4920	-	-
USASEEDS	SM	11-Nov-2024	240.00	227.15	233.85	227.10	229.00	229.00	228.73	2100	4.80	7	1800	85.71
USHAFIN	ST	11-Nov-2024	138.00	138.80	138.80	132.00	132.05	132.35	134.20	67200	90.18	61	66400	98.81
USHAMART	EQ	11-Nov-2024	397.30	397.80	402.30	391.05	391.55	392.90	396.27	532654	2110.74	20546	161957	30.41
USK	EQ	11-Nov-2024	58.62	59.00	59.79	53.57	54.31	54.20	56.21	384068	215.88	4737	125982	32.80
UTIAMC	EQ	11-Nov-2024	1323.25	1321.00	1339.70	1297.50	1300.00	1302.15	1312.78	146161	1918.77	22260	77982	53.35
UTIBANKETF	EQ	11-Nov-2024	52.84	53.28	53.48	52.58	53.18	53.18	53.09	32435	17.22	486	29070	89.63
UTINEXT50	EQ	11-Nov-2024	74.22	74.88	75.10	73.51	74.45	74.28	74.41	139315	103.66	1337	88714	63.68
UTINIFTETF	EQ	11-Nov-2024	262.78	262.78	264.77	260.56	263.99	262.47	263.32	27677	72.88	424	13803	49.87
UTISENSETF	EQ	11-Nov-2024	865.72	861.60	871.62	861.60	865.41	865.41	866.63	886	7.68	129	658	74.27
UTISXN50	EQ	11-Nov-2024	86.68	86.67	88.48	84.80	86.85	86.81	87.07	4320	3.76	164	1832	42.41
UTKARSHBNK	EQ	11-Nov-2024	40.85	36.36	39.76	36.36	39.56	39.55	38.71	3776100	1461.60	22138	1326641	35.13
UTSSAV	ST	11-Nov-2024	227.95	224.15	232.50	224.15	232.50	232.50	231.73	97200	225.24	86	95400	98.15
UTTAMSUGAR	EQ	11-Nov-2024	318.95	316.00	316.20	306.70	308.00	309.40	311.54	46729	145.58	1568	27178	58.16
UYFINCORP	EQ	11-Nov-2024	29.37	29.55	30.11	28.32	28.72	28.66	29.34	282703	82.94	2693	122966	43.50
V2RETAIL	BE	11-Nov-2024	1241.75	1239.90	1240.00	1179.70	1179.70	1179.70	1194.86	41218	492.50	1761	-	-
VADILALIND	EQ	11-Nov-2024	3821.70	3764.35	3859.80	3761.00	3775.10	3783.15	3789.26	2307	87.42	897	1065	46.16
VAIBHAVGBL	EQ	11-Nov-2024	290.45	289.95	291.25	281.55	283.75	283.80	285.14	192164	547.94	11279	85918	44.71
VAISHALI	BE	11-Nov-2024	18.22	18.46	18.46	17.30	17.79	17.63	17.68	423473	74.87	912	-	-
VAKRANGEE	EQ	11-Nov-2024	25.60	25.59	25.59	24.48	25.00	24.92	25.00	4982083	1245.64	9605	2156874	43.29
VAL30IETF	EQ	11-Nov-2024	13.01	13.35	13.36	12.91	13.15	13.03	13.00	138436	17.99	230	70484	50.91
VALIANTLAB	EQ	11-Nov-2024	114.11	114.11	116.70	111.82	113.25	113.69	113.70	54039	61.44	848	18842	34.87
VALIANTORG	EQ	11-Nov-2024	412.35	413.90	413.90	396.05	398.00	398.70	401.43	48118	193.16	2063	28789	59.83
VARDHACRLC	EQ	11-Nov-2024	55.62	56.00	56.05	53.91	54.29	54.09	54.72	40820	22.34	681	22689	55.58
VARDMNPOLY	BE	11-Nov-2024	10.46	10.30	10.75	10.02	10.20	10.21	10.40	138634	14.41	259	-	-
VARROC	EQ	11-Nov-2024	525.15	520.00	535.80	517.40	525.00	531.15	528.35	112690	595.40	10728	36650	32.52
VASA	SM	11-Nov-2024	6.00	6.30	6.30	5.90	6.30	6.30	6.22	20000	1.24	5	20000	100.00
VASCONEQ	EQ	11-Nov-2024	56.09	57.25	57.98	55.63	56.60	56.42	56.96	644764	367.27	3909	192902	29.92
VASWANI	BE	11-Nov-2024	50.10	49.04	51.50	48.11	50.99	50.15	49.91	16683	8.33	197	-	-
VBL	EQ	11-Nov-2024	591.55	588.00	607.95	582.25	589.90	590.80	594.96	2578471	15340.82	63750	1066717	41.37
VCL	BE	11-Nov-2024	0.84	0.85	0.88	0.81	0.88	0.87	0.86	329562	2.83	357	-	-
VDEAL	SM	11-Nov-2024	144.10	146.50	152.00	145.05	150.50	150.50	147.74	10800	15.96	7	4800	44.44
VEDL	EQ	11-Nov-2024	457.90	460.50	461.90	453.10	455.45	456.20	457.93	7271375	33297.46	95115	2740314	37.69
VEEDOL	EQ	11-Nov-2024	1941.40	1938.85	1946.85	1899.00	1906.40	1905.65	1918.86	9588	183.98	2337	5014	52.29
VEEKAYEM	ST	11-Nov-2024	296.20	287.00	287.00	287.00	287.00	287.00	287.00	500	1.44	1	500	100.00
VENKEYS	EQ	11-Nov-2024	1754.15	1745.00	1759.00	1715.00	1721.15	1743.75	1740.92	63997	1114.13	6578	33519	52.38
VENUSPIPES	EQ	11-Nov-2024	1883.30	1831.05	1909.00	1831.05	1884.00	1893.10	1880.94	42211	793.96	13149	21962	52.03
VENUSREM	EQ	11-Nov-2024	317.25	317.25	317.25	310.00	310.00	310.40	312.87	20676	64.69	1329	11516	55.70
VERANDA	EQ	11-Nov-2024	280.25	280.30	281.00	269.00	271.00	270.25	275.42	75550	208.08	1286	31117	41.19
VERITAAS	SM	11-Nov-2024	134.00	130.15	130.15	130.15	130.15	130.15	130.15	1200	1.56	1	1200	100.00
VERTOZ	EQ	11-Nov-2024	16.96	16.50	17.10	16.33	16.65	16.69	16.66	1489807	248.27	4419	764977	51.35
VESUVIUS	EQ	11-Nov-2024	5409.35	5409.35	5700.00	5251.00	5570.50	5587.25	5552.66	21488	1193.15	7364	10325	48.05
VETO	BE	11-Nov-2024	137.29	135.20	141.50	135.20	138.79	137.98	138.49	28798	39.88	251	-	-
VGUARD	EQ	11-Nov-2024	431.65	428.65	432.00	419.25	426.55	426.60	424.52	333090	1414.04	17788	167230	50.21
VHL	EQ	11-Nov-2024	4901.80	4980.00	5745.45	4957.00	5590.45	5526.55	5546.22	56304	3122.74	13074	15227	27.04
VHLTD	BE	11-Nov-2024	137.76	137.76	140.25	133.00	133.00	137.80	137.35	8091	11.11	64	-	-
VIAZ	SM	11-Nov-2024	64.00	66.10	66.50	64.35	64.80	64.80	65.10	14000	9.11	4	14000	100.00
VIDHIING	EQ	11-Nov-2024	480.30	480.00	509.00	470.30	500.95	497.40	496.30	109689	544.39	4096	41287	37.64
VIESL	SM	11-Nov-2024	187.50	185.00	194.85	184.00	190.40	191.05	190.36	144800	275.64	156	106400	73.48
VIJAYA	EQ	11-Nov-2024	1119.45	1120.00	1126.00	1063.70	1065.25	1071.50	1095.67	373029	4087.16	37450	114918	30.81
VIJIFIN	EQ	11-Nov-2024	3.59	3.66	3.76	3.66	3.76	3.76	3.75	636572	23.88	849	498473	78.31
VIKASECO	EQ	11-Nov-2024	3.50	3.54	3.54	3.41	3.43	3.42	3.47	8980232	311.65	5116	2005976	22.34
VIKASLIFE	EQ	11-Nov-2024	4.50	4.54	4.56	4.45	4.48	4.47	4.48	4090217	183.38	5770	2392653	58.50
VILAS	ST	11-Nov-2024	543.75	532.90	532.90	532.90	532.90	532.90	532.90	7750	41.30	21	7750	100.00
VILINBIO	SM	11-Nov-2024	23.70	23.65	23.65	23.65	23.65	23.65	23.65	4000	0.95	1	4000	100.00
VIMTALABS	EQ	11-Nov-2024	694.05	736.95	804.25	732.00	745.00	742.25	766.41	1324891	10154.07	48736	335916	25.35
VINATIORGA	EQ	11-Nov-2024	1912.75	1890.00	1912.55	1850.00	1853.00	1856.00	1871.65	24933	466.66	6815	13644	54.72
VINCOFE	EQ	11-Nov-2024	127.59	127.62	128.62	125.00	126.90	125.78	126.15	188978	238.39	4056	107413	56.84
VINDHYATEL	EQ	11-Nov-2024	2089.25	2060.00	2100.00	2026.65	2038.00	2039.60	2069.31	10580	218.93	1647	5641	53.32
VINEETLAB	EQ	11-Nov-2024	58.31	57.40	57.87	57.02	57.25	57.42	57.40	5314	3.05	241	3256	61.27
VINNY	BE	11-Nov-2024	1.81	1.83	1.85	1.76	1.82	1.81	1.81	1273523	23.10	1447	-	-
VINSYS	SM	11-Nov-2024	359.00	360.00	379.95	357.50	371.65	369.60	368.24	57000	209.89	99	42500	74.56
VINYAS	ST	11-Nov-2024	845.00	855.00	855.00	845.00	845.00	845.00	846.78	1800	15.24	6	1800	100.00
VINYLINDIA	EQ	11-Nov-2024	354.95	355.00	359.90	350.10	353.00	351.65	354.79	16097	57.11	1401	8414	52.27
VIPCLOTHNG	BE	11-Nov-2024	38.74	39.39	40.67	39.00	40.60	40.52	40.21	125929	50.64	289	-	-
VIPIND	EQ	11-Nov-2024	469.15	469.15	475.40	462.35	465.65	465.15	468.94	329315	1544.29	11879	176860	53.71
VIPULLTD	BE	11-Nov-2024	30.83	30.83	31.75	29.28	30.30	30.04	29.90	387639	115.89	896	-	-
VIRINCHI	EQ	11-Nov-2024	30.02	29.66	30.25	29.00	29.21	29.23	29.33	203096	59.56	1397	133720	65.84
VISAKAIND	EQ	11-Nov-2024	99.71	100.74	104.09	98.50	101.05	101.73	102.19	300286	306.87	4899	134822	44.90
VISAMAN	SM	11-Nov-2024	42.75	43.00	43.00	43.00	43.00	43.00	43.00	33000	14.19	10	33000	100.00
VISASTEEL	BE	11-Nov-2024	27.62	27.62	29.00	27.62	29.00	29.00	29.00	4266	1.24	17	-	-
VISESHINFO	BZ	11-Nov-2024	0.35	0.36	0.36	0.36	0.36	0.36	0.36	2334017	8.40	207	-	-
VISHNU	EQ	11-Nov-2024	529.40	532.00	534.75	485.10	495.00	491.90	501.94	361535	1814.69	12347	168625	46.64
VISHNUINFR	ST	11-Nov-2024	290.00	277.00	277.00	275.50	276.00	276.00	275.94	11000	30.35	20	10500	95.45
VISHWARAJ	EQ	11-Nov-2024	16.83	17.06	17.06	16.30	16.60	16.46	16.67	878629	146.43	2929	360651	41.05
VISHWAS	SM	11-Nov-2024	77.00	77.80	79.00	75.60	79.00	79.00	77.86	17600	13.70	11	11200	63.64
VITAL	SM	11-Nov-2024	75.25	75.25	75.25	74.80	74.80	74.80	75.10	3600	2.70	2	3600	100.00
VIVIANA	ST	11-Nov-2024	895.90	913.80	913.80	913.80	913.80	913.80	913.80	13750	125.65	74	13750	100.00
VIVIDHA	EQ	11-Nov-2024	1.04	1.05	1.12	1.00	1.07	1.06	1.06	1186223	12.53	1174	573152	48.32
VLEGOV	BE	11-Nov-2024	165.21	165.95	168.00	157.88	163.50	165.81	163.44	384994	629.22	1608	-	-
VLINFRA	ST	11-Nov-2024	65.55	65.55	66.00	64.10	65.25	65.25	65.29	10500	6.86	7	7500	71.43
VLSFINANCE	EQ	11-Nov-2024	415.60	406.00	421.20	402.10	414.50	413.70	413.82	76168	315.20	4319	36997	48.57
VMARCIND	ST	11-Nov-2024	494.15	490.00	490.00	489.00	489.00	489.00	489.76	21750	106.52	63	21750	100.00
VMART	EQ	11-Nov-2024	4107.60	4000.00	4065.00	3660.00	3717.00	3702.65	3800.48	42904	1630.56	11860	23122	53.89
VOLTAMP	EQ	11-Nov-2024	10335.85	10399.90	10403.85	9990.00	10280.00	10227.10	10210.16	76378	7798.31	23745	35702	46.74
VOLTAS	EQ	11-Nov-2024	1766.00	1768.80	1786.00	1738.10	1750.00	1754.10	1762.43	1301562	22939.12	81375	741889	57.00
VPRPL	EQ	11-Nov-2024	298.35	298.35	321.90	285.85	288.25	287.50	302.52	4532887	13712.79	77900	1133555	25.01
VR	ST	11-Nov-2024	326.00	339.80	339.80	337.80	337.80	337.80	338.58	1600	5.42	4	1600	100.00
VRAJ	EQ	11-Nov-2024	232.55	237.89	237.89	228.63	229.00	231.16	233.84	94182	220.23	2979	43555	46.25
VRLLOG	EQ	11-Nov-2024	569.75	569.75	569.75	544.85	552.70	550.95	555.27	28781	159.81	1954	16386	56.93
VSCL	SM	11-Nov-2024	48.00	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	1	3000	100.00
VSSL	EQ	11-Nov-2024	265.45	263.10	267.95	258.00	259.95	259.20	260.82	43301	112.94	2537	23186	53.55
VSTIND	EQ	11-Nov-2024	331.45	334.70	334.70	328.00	330.00	329.55	330.73	135322	447.56	8334	61412	45.38
VSTL	EQ	11-Nov-2024	245.75	246.40	246.40	242.50	242.75	242.80	243.38	13637	33.19	769	9571	70.18
VSTTILLERS	EQ	11-Nov-2024	4640.20	4633.75	4665.00	4566.55	4605.00	4601.10	4629.15	5625	260.39	1673	3981	70.77
VTL	EQ	11-Nov-2024	482.20	481.00	487.00	468.85	484.10	484.70	479.32	143340	687.05	13405	71902	50.16
WAAREEENER	EQ	11-Nov-2024	3133.70	3071.00	3122.00	2820.35	2820.35	2822.80	2933.06	4711657	138195.72	265431	1263542	26.82
WABAG	EQ	11-Nov-2024	1694.65	1711.00	1809.80	1675.10	1790.00	1797.30	1771.69	588642	10428.88	41196	265182	45.05
WALCHANNAG	EQ	11-Nov-2024	311.80	308.05	314.90	302.55	307.85	306.25	309.22	407312	1259.49	8161	161088	39.55
WANBURY	BE	11-Nov-2024	259.95	259.98	265.00	250.00	257.00	255.89	256.97	87387	224.56	339	-	-
WCIL	EQ	11-Nov-2024	132.18	132.29	133.71	129.00	129.53	129.28	130.47	193284	252.18	5773	92611	47.91
WEALTH	EQ	11-Nov-2024	1542.20	1579.00	1584.95	1501.05	1536.00	1530.90	1547.21	4040	62.51	492	2954	73.12
WEBELSOLAR	EQ	11-Nov-2024	1503.65	1428.50	1458.80	1428.50	1428.50	1428.50	1432.24	483935	6931.11	8142	224795	46.45
WEIZMANIND	EQ	11-Nov-2024	128.39	129.55	129.55	125.12	126.00	125.52	127.07	5134	6.52	353	3759	73.22
WEL	EQ	11-Nov-2024	1577.10	1600.00	1606.75	1540.00	1569.80	1564.30	1583.99	91888	1455.50	6766	25720	27.99
WELCORP	EQ	11-Nov-2024	774.90	727.70	772.95	727.70	765.95	765.25	759.34	1254066	9522.58	49560	619217	49.38
WELENT	EQ	11-Nov-2024	484.90	480.00	488.90	475.90	481.00	479.95	481.39	120424	579.71	9932	62809	52.16
WELINV	EQ	11-Nov-2024	1014.60	1014.60	1025.00	980.00	1001.00	1016.45	1018.53	2591	26.39	146	2146	82.83
WELSPUNLIV	EQ	11-Nov-2024	157.99	157.02	158.30	153.41	157.03	156.97	156.43	1776202	2778.48	24450	745119	41.95
WENDT	EQ	11-Nov-2024	15774.50	15700.15	15851.15	15350.40	15350.40	15446.75	15574.57	577	89.87	380	332	57.54
WESTLIFE	EQ	11-Nov-2024	754.45	751.00	764.75	736.00	742.95	740.50	740.33	180066	1333.09	6798	161561	89.72
WEWIN	EQ	11-Nov-2024	71.03	70.11	73.40	70.07	71.00	71.05	71.64	6203	4.44	835	1977	31.87
WHEELS	EQ	11-Nov-2024	710.90	714.45	714.50	697.80	701.00	702.30	705.87	13603	96.02	1387	7968	58.58
WHIRLPOOL	EQ	11-Nov-2024	2062.90	2074.25	2076.30	1911.00	1933.00	1931.55	1948.71	232090	4522.76	36342	108930	46.93
WILLAMAGOR	EQ	11-Nov-2024	36.46	38.47	38.70	36.87	38.34	38.34	37.92	23778	9.02	563	16954	71.30
WINDLAS	EQ	11-Nov-2024	1078.40	1070.00	1106.95	1010.95	1022.40	1024.40	1050.68	42844	450.16	4073	21128	49.31
WINDMACHIN	EQ	11-Nov-2024	237.99	243.00	243.00	226.20	230.10	229.25	231.54	458396	1061.39	8442	238051	51.93
WINNY	SM	11-Nov-2024	297.90	298.85	298.85	298.85	298.85	298.85	298.85	2500	7.47	1	2500	100.00
WINSOL	SM	11-Nov-2024	318.55	325.05	325.05	318.00	323.30	324.25	321.58	20800	66.89	41	17600	84.62
WINSOME	BZ	11-Nov-2024	3.69	3.72	3.76	3.61	3.61	3.62	3.65	10082	0.37	34	-	-
WIPL	EQ	11-Nov-2024	199.00	198.99	202.73	195.42	200.00	200.31	199.59	510	1.02	94	320	62.75
WIPRO	EQ	11-Nov-2024	569.00	569.00	583.20	566.05	572.90	573.50	576.17	8069722	46495.52	138522	2934545	36.36
WOCKPHARMA	EQ	11-Nov-2024	1236.30	1240.00	1271.85	1216.00	1220.00	1222.85	1240.17	427333	5299.66	13115	238675	55.85
WOL3D	SM	11-Nov-2024	159.45	160.15	160.15	152.50	152.75	152.75	155.54	11000	17.11	11	10000	90.91
WOMANCART	ST	11-Nov-2024	254.65	242.00	267.35	241.95	267.00	267.00	260.47	4800	12.50	9	4000	83.33
WONDERLA	EQ	11-Nov-2024	847.45	849.95	852.00	835.10	842.40	841.95	843.25	97634	823.30	8484	52420	53.69
WORTH	EQ	11-Nov-2024	126.33	128.90	129.90	124.77	125.61	126.59	126.74	35173	44.58	549	18361	52.20
WSI	EQ	11-Nov-2024	134.57	128.10	136.57	128.10	131.73	132.19	133.19	52391	69.78	1826	22260	42.49
WSTCSTPAPR	EQ	11-Nov-2024	555.45	556.00	557.10	545.60	549.25	549.05	548.97	65477	359.45	9428	40483	61.83
WTICAB	SM	11-Nov-2024	243.30	241.40	262.00	239.20	259.00	260.30	253.58	36500	92.56	65	29000	79.45
XCHANGING	EQ	11-Nov-2024	110.08	110.10	110.10	107.00	107.60	107.76	108.57	114731	124.56	2508	62671	54.62
XELPMOC	BE	11-Nov-2024	148.34	148.34	155.75	144.75	150.00	147.83	148.60	6068	9.02	90	-	-
XPROINDIA	EQ	11-Nov-2024	1141.30	1140.00	1160.00	1112.35	1132.10	1153.00	1135.07	21938	249.01	2377	15590	71.06
XTGLOBAL	EQ	11-Nov-2024	43.99	44.60	44.94	43.04	44.94	44.15	43.93	41369	18.17	1315	20259	48.97
YAARI	EQ	11-Nov-2024	12.57	13.10	13.19	12.50	13.19	13.16	13.12	575431	75.51	817	469006	81.51
YASHO	EQ	11-Nov-2024	1860.30	1845.00	1854.45	1780.00	1805.00	1798.25	1816.18	19180	348.34	4384	14333	74.73
YASHOPTICS	SM	11-Nov-2024	88.00	90.95	91.00	89.50	90.00	90.00	90.33	12800	11.56	8	12800	100.00
YATHARTH	EQ	11-Nov-2024	610.95	609.70	632.20	597.45	611.20	612.75	613.43	427359	2621.57	28058	159448	37.31
YATRA	EQ	11-Nov-2024	112.54	112.49	113.90	108.41	112.60	111.01	110.81	141111	156.37	3205	77605	55.00
YCCL	SM	11-Nov-2024	23.20	20.20	21.55	20.20	21.55	21.55	20.88	6000	1.25	2	3000	50.00
YESBANK	EQ	11-Nov-2024	20.16	20.16	20.33	19.85	19.88	19.89	20.04	81817209	16395.94	115385	24428969	29.86
YUDIZ	SM	11-Nov-2024	84.25	88.35	88.45	81.00	81.00	81.20	85.94	24000	20.63	29	20800	86.67
YUKEN	EQ	11-Nov-2024	1152.30	1141.00	1177.40	1126.60	1157.55	1146.40	1150.46	4234	48.71	687	2669	63.04
ZAGGLE	BE	11-Nov-2024	413.90	423.00	434.55	415.20	434.55	433.00	431.32	407118	1755.98	4721	-	-
ZEAL	SM	11-Nov-2024	157.35	157.80	158.00	155.75	155.80	156.55	156.91	4800	7.53	8	4200	87.50
ZEEL	EQ	11-Nov-2024	122.61	121.79	123.15	120.33	120.59	120.72	121.37	5348290	6491.00	32358	2378599	44.47
ZEELEARN	EQ	11-Nov-2024	9.31	9.10	9.24	8.84	8.84	8.85	8.97	1337100	119.92	2259	856111	64.03
ZEEMEDIA	BE	11-Nov-2024	19.60	19.39	20.15	19.01	19.70	19.66	19.73	1301150	256.77	2183	-	-
ZENITHDRUG	ST	11-Nov-2024	108.95	108.00	109.90	104.00	109.00	109.00	107.44	29600	31.80	36	27200	91.89
ZENITHEXPO	BE	11-Nov-2024	292.05	286.25	286.25	286.20	286.20	286.20	286.21	17	0.05	4	-	-
ZENITHSTL	BE	11-Nov-2024	9.17	9.41	9.41	8.72	9.00	9.05	9.03	81373	7.35	313	-	-
ZENSARTECH	EQ	11-Nov-2024	728.55	724.55	749.75	718.15	745.50	747.10	739.80	683340	5055.36	30887	235361	34.44
ZENTEC	EQ	11-Nov-2024	1824.05	1825.40	1862.95	1725.00	1794.90	1778.40	1807.79	262475	4745.00	17553	111049	42.31
ZFCVINDIA	EQ	11-Nov-2024	14933.60	14935.85	15075.00	14662.55	14715.00	14808.30	14861.09	5796	861.35	3529	1906	32.88
ZIMLAB	EQ	11-Nov-2024	113.81	111.01	113.49	106.36	107.20	107.11	108.75	112538	122.39	2458	62706	55.72
ZODIAC	BE	11-Nov-2024	573.70	550.00	572.90	546.65	552.05	554.95	557.47	8904	49.64	776	-	-
ZODIACLOTH	EQ	11-Nov-2024	122.02	120.00	125.00	119.73	122.95	122.45	122.56	14169	17.36	332	8196	57.84
ZOMATO	EQ	11-Nov-2024	248.73	244.75	259.50	244.00	258.00	258.62	253.91	43972581	111651.81	334980	12232256	27.82
ZOTA	EQ	11-Nov-2024	590.05	582.25	595.00	582.25	595.00	592.25	590.92	2745	16.22	397	1410	51.37
ZTECH	ST	11-Nov-2024	375.85	376.00	388.40	365.00	365.00	365.50	373.80	18900	70.65	57	17100	90.48
ZUARI	EQ	11-Nov-2024	211.98	224.96	231.00	219.00	224.10	224.63	226.59	1664047	3770.60	25638	740754	44.52
ZUARIIND	EQ	11-Nov-2024	341.70	348.00	348.00	339.00	341.10	340.95	342.18	159203	544.77	3530	79287	49.80
ZYDUSLIFE	EQ	11-Nov-2024	970.35	970.00	975.80	962.30	968.10	967.75	970.03	874885	8486.68	40758	479556	54.81
ZYDUSWELL	EQ	11-Nov-2024	1955.25	1965.05	2003.60	1887.90	1927.55	1929.60	1936.39	148631	2878.07	26419	36642	24.65