nse-sec-bhavdata-full-2024-12-04.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	04-Dec-2024	113.00	113.01	115.00	112.50	112.50	112.50	112.53	447	0.50	4	444	99.33
20MICRONS	BE	04-Dec-2024	257.48	270.35	270.35	248.00	270.35	270.35	266.39	303444	808.33	2376	-	-
21STCENMGM	BE	04-Dec-2024	95.46	97.36	97.36	97.36	97.36	97.36	97.36	6363	6.20	29	-	-
360ONE	EQ	04-Dec-2024	1156.70	1162.70	1162.70	1125.05	1129.00	1128.40	1137.18	285838	3250.49	28834	137684	48.17
3IINFOLTD	EQ	04-Dec-2024	28.73	28.86	28.86	28.38	28.73	28.64	28.57	389482	111.28	4974	210137	53.95
3MINDIA	EQ	04-Dec-2024	31100.20	31150.00	31460.00	30900.00	31070.95	31000.05	31150.19	6184	1926.33	4078	2916	47.15
3PLAND	EQ	04-Dec-2024	64.90	66.99	67.00	61.15	62.90	62.63	63.45	100271	63.62	1629	39532	39.43
515GS2025	GS	04-Dec-2024	96.00	98.32	98.32	98.32	98.32	98.32	98.32	706	0.69	1	706	100.00
522GS2025	GS	04-Dec-2024	100.04	101.80	101.80	101.80	101.80	101.80	101.80	1	0.00	1	1	100.00
574GS2026	GS	04-Dec-2024	97.22	97.26	97.26	97.26	97.26	97.26	97.26	5	0.00	1	5	100.00
5PAISA	EQ	04-Dec-2024	498.40	498.35	503.95	493.50	498.00	496.15	498.03	27318	136.05	2107	14210	52.02
63MOONS	EQ	04-Dec-2024	703.25	710.00	733.80	700.05	727.50	730.10	718.12	700828	5032.79	15166	272245	38.85
654GS2032	GS	04-Dec-2024	101.30	101.30	101.30	101.30	101.30	101.30	101.30	1	0.00	1	1	100.00
667GS2050	GS	04-Dec-2024	99.00	99.00	99.00	99.00	99.00	99.00	99.00	21108	20.90	15	21108	100.00
676GS2061	GS	04-Dec-2024	98.60	99.00	99.00	98.00	99.00	99.00	98.91	11	0.01	3	11	100.00
679GS2034	GS	04-Dec-2024	100.75	100.75	100.75	100.30	100.33	100.33	100.43	400	0.40	4	400	100.00
68GS2060	GS	04-Dec-2024	102.25	100.00	100.00	100.00	100.00	100.00	100.00	1507	1.51	1	1507	100.00
692GS2039	GS	04-Dec-2024	100.65	101.70	101.70	100.31	101.70	101.00	101.24	3	0.00	3	1	33.33
695GS2061	GS	04-Dec-2024	101.25	102.50	102.50	101.80	102.00	102.00	101.91	13104	13.35	6	13104	100.00
699GS2026	GS	04-Dec-2024	100.58	100.96	100.96	100.96	100.96	100.96	100.96	3800	3.84	1	3800	100.00
699GS2051	GS	04-Dec-2024	101.18	101.50	101.50	101.50	101.50	101.50	101.50	13	0.01	1	13	100.00
702GS2027	GS	04-Dec-2024	100.51	100.37	100.99	100.37	100.85	100.98	100.52	45717	45.95	31	40300	88.15
702GS2031	GS	04-Dec-2024	104.18	104.00	104.18	104.00	104.18	104.17	104.04	2002	2.08	9	2002	100.00
704GS2029	GS	04-Dec-2024	103.01	103.50	103.57	103.50	103.55	103.55	103.55	1649	1.71	11	1649	100.00
706GS2028	GS	04-Dec-2024	101.70	101.70	102.00	101.50	102.00	102.00	101.75	26701	27.17	9	26701	100.00
709GS2054	GS	04-Dec-2024	102.21	102.16	104.00	102.16	102.50	102.50	102.98	450	0.46	5	350	77.78
709GS2074	GS	04-Dec-2024	101.85	100.50	100.50	100.50	100.50	100.50	100.50	3000	3.02	1	3000	100.00
710GS2029	GS	04-Dec-2024	102.60	102.70	102.70	101.35	102.50	102.54	101.72	10108	10.28	10	7100	70.24
716GS2050	GS	04-Dec-2024	102.50	103.35	103.35	103.35	103.35	103.35	103.35	8	0.01	1	8	100.00
717GS2030	GS	04-Dec-2024	102.55	102.03	103.00	102.03	103.00	102.93	102.85	26475	27.23	11	21000	79.32
718GS2033	GS	04-Dec-2024	104.11	104.20	104.50	104.20	104.45	104.45	104.37	58650	61.21	9	58650	100.00
718GS2037	GS	04-Dec-2024	104.76	105.25	105.84	105.25	105.50	105.81	105.65	30950	32.70	14	29970	96.83
723GS2039	GS	04-Dec-2024	105.74	103.80	104.40	103.80	104.05	104.05	103.92	501	0.52	6	401	80.04
725GS2063	GS	04-Dec-2024	106.14	105.45	106.65	105.45	106.25	106.25	106.24	12098	12.85	10	11864	98.07
726GS2032	GS	04-Dec-2024	104.75	104.62	105.39	104.62	104.80	104.95	105.26	2004	2.11	8	2003	99.95
726GS2033	GS	04-Dec-2024	104.10	104.00	104.00	104.00	104.00	104.00	104.00	1001	1.04	2	1001	100.00
732GS2030	GS	04-Dec-2024	102.91	102.65	103.50	102.65	103.01	103.01	103.13	14881	15.35	7	14081	94.62
733GS2026	GS	04-Dec-2024	102.20	101.70	101.70	101.70	101.70	101.70	101.70	60	0.06	1	60	100.00
734GS2064	GS	04-Dec-2024	105.05	104.70	105.90	104.70	105.89	105.89	105.86	26862	28.44	17	26862	100.00
736GS2052	GS	04-Dec-2024	106.15	106.05	106.05	106.05	106.05	106.05	106.05	900	0.95	3	900	100.00
737GS2028	GS	04-Dec-2024	103.00	102.15	103.30	102.15	103.00	103.00	103.15	7000	7.22	8	6500	92.86
738GS2027	GS	04-Dec-2024	105.11	105.30	105.30	105.00	105.20	105.23	105.24	127008	133.66	36	122188	96.20
73GS2053	GS	04-Dec-2024	107.30	107.30	107.30	107.30	107.30	107.30	107.30	1000	1.07	1	1000	100.00
741GS2036	GS	04-Dec-2024	107.80	107.01	107.85	107.00	107.76	107.76	107.72	18040	19.43	10	18039	99.99
746GS2073	GS	04-Dec-2024	106.65	106.65	107.20	106.65	107.20	107.20	106.66	601	0.64	8	601	100.00
74GS2062	GS	04-Dec-2024	106.50	106.55	106.55	106.55	106.55	106.55	106.55	1	0.00	1	1	100.00
754GS2036	GS	04-Dec-2024	105.82	105.55	106.10	105.55	106.00	106.02	105.99	225696	239.21	132	225686	100.00
757GS2033	GS	04-Dec-2024	106.25	108.45	108.45	108.45	108.45	108.45	108.45	1000	1.08	1	1000	100.00
817GS2044	GS	04-Dec-2024	117.20	113.85	113.85	113.85	113.85	113.85	113.85	4500	5.12	2	4500	100.00
824GS2027	GS	04-Dec-2024	105.60	105.70	105.70	105.01	105.70	105.70	105.24	2972	3.13	6	2972	100.00
828GS2032	GS	04-Dec-2024	110.00	112.99	112.99	112.99	112.99	112.99	112.99	1550	1.75	1	1550	100.00
82GS2025	GS	04-Dec-2024	101.30	102.80	102.80	102.80	102.80	102.80	102.80	1	0.00	1	1	100.00
92GS2030	GS	04-Dec-2024	113.92	119.61	119.61	113.00	113.45	113.45	113.06	22403	25.33	10	22001	98.21
A2ZINFRA	EQ	04-Dec-2024	16.87	16.98	17.15	16.68	16.68	16.75	16.91	169811	28.71	812	126843	74.70
AAATECH	EQ	04-Dec-2024	115.46	117.50	117.50	113.60	116.50	116.42	115.40	22080	25.48	833	13333	60.38
AADHARHFC	EQ	04-Dec-2024	435.45	437.55	442.05	432.05	441.00	440.55	439.08	322512	1416.07	10400	136241	42.24
AAKASH	EQ	04-Dec-2024	11.12	11.15	11.27	10.56	10.89	10.71	10.73	615674	66.05	1657	303396	49.28
AAREYDRUGS	BE	04-Dec-2024	63.10	64.90	65.50	62.21	63.73	63.65	64.26	17107	10.99	173	-	-
AARON	EQ	04-Dec-2024	318.85	325.90	327.65	320.10	324.50	322.70	324.30	7928	25.71	568	4987	62.90
AARTECH	EQ	04-Dec-2024	84.24	84.50	85.01	80.25	81.23	81.61	81.73	494386	404.06	3047	303609	61.41
AARTIDRUGS	EQ	04-Dec-2024	462.20	462.15	469.85	457.00	459.95	459.10	462.66	136032	629.37	8055	73260	53.85
AARTIIND	EQ	04-Dec-2024	445.10	447.00	453.35	444.10	447.90	447.10	448.37	1171294	5251.73	24621	467343	39.90
AARTIPHARM	EQ	04-Dec-2024	657.65	662.00	662.00	645.15	649.10	654.90	652.63	155293	1013.49	14484	87295	56.21
AARTISURF	BE	04-Dec-2024	646.95	648.95	658.80	630.00	654.30	649.70	645.96	12595	81.36	419	-	-
AARTISURF	P1	04-Dec-2024	145.00	145.00	145.00	145.00	145.00	145.00	145.00	1	0.00	1	1	100.00
AARVEEDEN	BE	04-Dec-2024	80.05	81.65	81.65	81.65	81.65	81.65	81.65	5370	4.38	28	-	-
AARVI	EQ	04-Dec-2024	143.17	143.00	145.98	142.00	143.10	142.46	143.05	7536	10.78	223	4739	62.88
AATMAJ	SM	04-Dec-2024	24.90	24.80	25.70	24.80	25.55	25.35	25.32	26000	6.58	13	22000	84.62
AAVAS	EQ	04-Dec-2024	1677.70	1680.00	1684.70	1654.00	1664.00	1659.60	1668.08	86424	1441.62	11486	50551	58.49
ABAN	EQ	04-Dec-2024	64.73	64.94	65.99	64.65	65.56	65.69	65.40	92814	60.70	1748	59468	64.07
ABB	EQ	04-Dec-2024	7537.55	7575.00	7722.50	7575.00	7655.00	7664.20	7655.23	395551	30280.33	50247	197571	49.95
ABBOTINDIA	EQ	04-Dec-2024	28441.05	28572.00	28950.00	28357.00	28810.00	28850.00	28721.16	5870	1685.93	3355	1972	33.59
ABCAPITAL	EQ	04-Dec-2024	199.47	200.95	200.95	197.61	199.19	198.92	199.19	2613016	5204.96	24676	1001684	38.33
ABCOTS	ST	04-Dec-2024	428.50	434.70	444.00	422.00	428.00	428.65	432.95	50000	216.48	69	46500	93.00
ABDL	EQ	04-Dec-2024	345.35	345.70	360.40	338.90	352.00	352.60	351.27	1059220	3720.76	14979	582071	54.95
ABFRL	EQ	04-Dec-2024	316.30	319.95	321.75	311.40	312.00	312.25	315.72	2505941	7911.79	35685	844865	33.71
ABGSEC	EQ	04-Dec-2024	104.72	104.01	104.61	104.01	104.57	104.57	104.15	1145	1.19	11	1106	96.59
ABHAPOWER	ST	04-Dec-2024	75.00	81.90	81.90	77.80	77.80	77.80	79.89	2203200	1760.22	1237	2190400	99.42
ABINFRA	BE	04-Dec-2024	99.67	100.10	104.40	98.00	101.50	101.40	102.01	20199	20.61	93	-	-
ABMINTLLTD	BE	04-Dec-2024	71.03	70.87	70.87	67.71	70.48	70.12	69.67	2175	1.52	38	-	-
ABREL	EQ	04-Dec-2024	2853.70	2859.10	2911.00	2835.00	2886.55	2891.45	2884.84	194216	5602.81	24227	81673	42.05
ABSLAMC	EQ	04-Dec-2024	868.55	873.80	897.55	841.00	848.60	848.95	860.69	469149	4037.92	56313	217437	46.35
ABSLBANETF	EQ	04-Dec-2024	53.42	53.02	54.24	53.01	54.09	54.09	53.98	36972	19.96	341	32603	88.18
ABSLLIQUID	EQ	04-Dec-2024	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.00	1025	10.25	14	841	82.05
ABSLNN50ET	EQ	04-Dec-2024	74.52	74.98	75.07	74.20	74.74	74.76	74.77	17446	13.04	575	12130	69.53
ABSLPSE	EQ	04-Dec-2024	10.32	10.32	10.62	10.07	10.34	10.34	10.38	281926	29.25	683	211039	74.86
ABSMARINE	SM	04-Dec-2024	214.40	214.40	224.00	213.00	214.00	214.70	217.65	90000	195.89	160	55500	61.67
ACC	EQ	04-Dec-2024	2291.70	2292.00	2294.00	2235.70	2244.55	2240.60	2254.45	341484	7698.58	23860	144442	42.30
ACCELYA	EQ	04-Dec-2024	1608.95	1619.00	1619.00	1577.70	1604.00	1590.70	1597.28	10512	167.91	1616	5872	55.86
ACCENTMIC	SM	04-Dec-2024	255.30	255.00	263.85	254.40	259.00	259.00	258.26	43000	111.05	36	37500	87.21
ACCORD	SM	04-Dec-2024	31.95	31.00	31.00	31.00	31.00	31.00	31.00	2000	0.62	1	2000	100.00
ACCURACY	EQ	04-Dec-2024	10.21	10.41	10.72	10.40	10.72	10.72	10.68	510870	54.56	1368	426212	83.43
ACE	EQ	04-Dec-2024	1357.70	1359.00	1383.10	1336.15	1342.95	1341.80	1355.59	204182	2767.86	20998	72310	35.41
ACEINTEG	EQ	04-Dec-2024	33.41	33.90	34.88	33.50	34.20	34.09	33.98	120520	40.95	3292	22101	18.34
ACI	EQ	04-Dec-2024	707.70	712.00	720.00	694.25	698.00	698.35	704.47	301979	2127.34	17431	144095	47.72
ACL	EQ	04-Dec-2024	84.82	85.85	86.81	85.00	86.25	85.98	85.83	37240	31.96	1153	21568	57.92
ACLGATI	EQ	04-Dec-2024	96.59	97.18	97.38	95.70	96.60	96.58	96.63	250428	241.98	4015	134425	53.68
ACMESOLAR	EQ	04-Dec-2024	280.90	284.90	292.40	273.60	276.90	278.40	282.62	4710266	13312.35	88136	1558848	33.09
ACSAL	ST	04-Dec-2024	93.75	95.60	95.60	95.60	95.60	95.60	95.60	1500	1.43	1	1500	100.00
ADANIENSOL	EQ	04-Dec-2024	801.85	820.05	828.00	797.00	821.10	813.45	808.98	4086092	33055.83	88073	1156633	28.31
ADANIENT	EQ	04-Dec-2024	2514.20	2528.00	2530.05	2470.10	2485.00	2494.75	2496.08	2344949	58531.86	110526	522134	22.27
ADANIGREEN	EQ	04-Dec-2024	1312.80	1320.00	1330.05	1251.90	1262.50	1260.85	1273.96	5109679	65095.27	190142	1544485	30.23
ADANIPORTS	EQ	04-Dec-2024	1288.65	1301.00	1301.00	1262.00	1267.80	1269.55	1276.40	4874025	62212.25	158425	1662500	34.11
ADANIPOWER	EQ	04-Dec-2024	544.20	546.80	548.40	535.40	536.95	537.55	540.39	5065333	27372.56	92480	1378589	27.22
ADFFOODS	EQ	04-Dec-2024	339.45	340.00	344.65	330.30	337.70	338.60	337.06	199809	673.48	4950	72448	36.26
ADL	BE	04-Dec-2024	96.00	100.75	100.75	94.61	98.50	98.44	98.39	1543	1.52	27	-	-
ADORWELD	EQ	04-Dec-2024	1238.60	1238.60	1239.90	1209.95	1230.00	1231.30	1225.84	40675	498.61	3690	31832	78.26
ADROITINFO	BE	04-Dec-2024	21.93	22.70	22.70	21.94	22.50	22.43	22.43	48286	10.83	227	-	-
ADROITPP1	X1	04-Dec-2024	6.71	7.00	7.00	6.38	6.87	6.87	6.83	1821	0.12	13	1640	90.06
ADSL	EQ	04-Dec-2024	279.95	282.00	288.00	273.60	274.00	274.85	281.27	371323	1044.41	8031	171338	46.14
ADVANIHOTR	EQ	04-Dec-2024	70.12	70.12	72.20	70.12	71.06	70.70	71.02	87870	62.41	2676	54157	61.63
ADVENZYMES	EQ	04-Dec-2024	373.10	375.45	376.20	369.90	375.00	373.65	373.52	150176	560.93	13145	77872	51.85
AEGISLOG	EQ	04-Dec-2024	837.70	840.95	859.80	830.05	850.00	851.90	848.89	468050	3973.24	25894	171457	36.63
AEROFLEX	EQ	04-Dec-2024	222.66	224.00	225.70	218.00	222.40	222.04	221.77	1360618	3017.49	16649	447324	32.88
AERON	SM	04-Dec-2024	147.55	145.10	151.90	145.10	148.20	148.40	150.06	93000	139.56	83	72000	77.42
AESTHETIK	SM	04-Dec-2024	71.90	71.90	71.90	70.00	71.00	70.50	70.90	10000	7.09	5	6000	60.00
AETHER	EQ	04-Dec-2024	843.25	838.00	869.80	838.00	860.00	861.65	859.27	59446	510.80	6661	26247	44.15
AFCONS	EQ	04-Dec-2024	493.35	497.05	499.40	489.05	497.00	496.90	494.45	1061964	5250.90	20529	368323	34.68
AFFLE	EQ	04-Dec-2024	1773.45	1780.00	1815.00	1761.00	1777.60	1778.50	1785.66	784068	14000.76	46838	366325	46.72
AFFORDABLE	EQ	04-Dec-2024	647.85	657.40	657.45	635.45	639.85	640.00	643.89	19128	123.16	1221	14578	76.21
AFIL	EQ	04-Dec-2024	88.73	88.00	92.00	87.52	91.60	91.36	89.95	119648	107.63	2549	65499	54.74
AGARIND	EQ	04-Dec-2024	1218.95	1222.90	1238.95	1212.10	1230.00	1227.80	1225.55	33855	414.91	2064	19349	57.15
AGARWALFT	SM	04-Dec-2024	82.95	83.85	83.85	81.00	81.00	81.00	82.69	6000	4.96	4	6000	100.00
AGI	EQ	04-Dec-2024	1063.15	1064.95	1139.50	1048.00	1137.50	1133.40	1108.28	792187	8779.67	42493	324553	40.97
AGIIL	EQ	04-Dec-2024	1640.05	1625.00	1710.00	1625.00	1695.00	1685.45	1673.71	41346	692.01	2719	23955	57.94
AGNI	SM	04-Dec-2024	36.90	36.25	36.25	35.30	35.65	35.65	35.84	15000	5.38	5	10000	66.67
AGRITECH	EQ	04-Dec-2024	208.94	212.00	215.00	205.36	207.99	207.30	210.18	22404	47.09	1029	16360	73.02
AGROPHOS	EQ	04-Dec-2024	42.34	42.27	43.47	42.04	43.42	42.81	42.68	36819	15.71	433	22353	60.71
AGSTRA	EQ	04-Dec-2024	81.22	80.41	84.70	80.41	82.50	82.32	83.03	683429	567.44	5848	327890	47.98
AHL	EQ	04-Dec-2024	359.00	359.00	364.85	355.55	361.00	361.30	360.78	49754	179.50	1412	24394	49.03
AHLADA	EQ	04-Dec-2024	97.09	97.10	98.99	95.15	96.10	96.08	96.61	52504	50.72	900	34475	65.66
AHLEAST	EQ	04-Dec-2024	170.94	170.94	175.58	167.54	167.61	168.06	170.35	15632	26.63	482	10735	68.67
AHLUCONT	EQ	04-Dec-2024	1069.10	1079.00	1100.00	1053.00	1087.45	1096.70	1078.45	78700	848.74	12128	31969	40.62
AIAENG	EQ	04-Dec-2024	3508.10	3508.10	3544.80	3484.70	3492.45	3496.50	3500.61	30308	1060.97	8183	15484	51.09
AIIL	EQ	04-Dec-2024	1659.35	1670.00	1689.00	1581.55	1598.00	1594.95	1626.12	84640	1376.35	9531	58230	68.80
AILIMITED	ST	04-Dec-2024	83.80	83.80	83.80	83.00	83.00	83.00	83.40	3000	2.50	2	3000	100.00
AIMTRON	ST	04-Dec-2024	555.75	566.85	566.85	566.85	566.85	566.85	566.85	10800	61.22	15	10800	100.00
AIRAN	EQ	04-Dec-2024	31.58	32.00	32.00	31.26	31.92	31.81	31.66	123119	38.98	1239	64449	52.35
AIROLAM	EQ	04-Dec-2024	123.12	122.57	124.98	122.11	124.00	123.53	123.92	5973	7.40	126	5511	92.27
AIRTELPP	E1	04-Dec-2024	1208.15	1217.00	1217.00	1169.65	1172.95	1173.10	1176.53	143429	1687.49	2441	84781	59.11
AJANTPHARM	EQ	04-Dec-2024	2967.70	2984.25	3018.00	2942.60	2983.15	2989.90	2988.82	154597	4620.63	35185	89224	57.71
AJMERA	EQ	04-Dec-2024	1060.30	1093.00	1095.00	1059.05	1084.00	1086.45	1078.62	90068	971.49	6735	28692	31.86
AJOONI	BE	04-Dec-2024	7.99	8.13	8.13	8.00	8.03	8.02	8.04	359743	28.93	858	-	-
AKANKSHA	ST	04-Dec-2024	154.55	151.45	153.35	148.00	152.75	151.80	149.96	29000	43.49	25	26000	89.66
AKASH	EQ	04-Dec-2024	36.38	36.38	38.09	35.61	37.01	36.90	36.91	60865	22.46	2313	22608	37.14
AKG	EQ	04-Dec-2024	18.40	18.35	18.80	18.20	18.39	18.24	18.38	22335	4.11	233	18713	83.78
AKI	EQ	04-Dec-2024	16.11	15.05	17.09	14.56	15.90	15.94	15.69	1012171	158.83	4048	449756	44.43
AKIKO	SM	04-Dec-2024	83.25	83.80	83.85	81.50	83.50	83.50	82.82	27200	22.53	17	22400	82.35
AKSHAR	BE	04-Dec-2024	0.68	0.68	0.69	0.67	0.69	0.69	0.68	3151384	21.52	710	-	-
AKSHARCHEM	EQ	04-Dec-2024	309.00	312.25	319.90	306.15	313.35	315.85	313.93	10679	33.52	403	8656	81.06
AKSHOPTFBR	EQ	04-Dec-2024	10.32	10.49	10.49	10.00	10.08	10.07	10.21	495118	50.56	1215	282726	57.10
AKUMS	EQ	04-Dec-2024	623.45	623.45	627.85	609.00	611.05	611.25	614.59	273138	1678.69	14923	151087	55.32
AKZOINDIA	EQ	04-Dec-2024	3714.70	3714.70	3800.25	3692.40	3696.60	3713.25	3736.24	18254	682.01	5668	7347	40.25
ALANKIT	EQ	04-Dec-2024	23.33	23.41	24.65	23.33	24.52	24.48	24.15	2145474	518.08	8391	1028298	47.93
ALBERTDAVD	BE	04-Dec-2024	1386.10	1398.80	1405.00	1362.75	1384.95	1374.45	1380.33	2649	36.57	248	-	-
ALEMBICLTD	EQ	04-Dec-2024	135.41	136.49	137.98	134.45	137.20	137.04	136.49	515051	703.02	8404	231097	44.87
ALICON	EQ	04-Dec-2024	1135.05	1134.00	1149.95	1093.20	1108.95	1112.90	1126.25	22551	253.98	3312	10521	46.65
ALKALI	EQ	04-Dec-2024	117.69	117.89	119.80	115.60	117.00	116.29	117.69	17932	21.10	497	9945	55.46
ALKEM	EQ	04-Dec-2024	5637.35	5647.80	5716.20	5632.80	5660.00	5672.70	5672.33	232021	13160.99	46339	164630	70.95
ALKYLAMINE	EQ	04-Dec-2024	2055.35	2065.00	2090.00	2055.35	2060.30	2066.90	2071.60	33164	687.03	8796	14897	44.92
ALLCARGO	EQ	04-Dec-2024	56.44	56.90	57.12	55.20	56.20	55.99	56.08	2505949	1405.32	24658	1132942	45.21
ALLDIGI	EQ	04-Dec-2024	1021.50	1022.30	1027.95	992.00	1003.45	999.65	1003.10	15112	151.59	2126	9072	60.03
ALLETEC	ST	04-Dec-2024	588.75	588.00	612.00	575.00	607.90	607.90	599.82	22000	131.96	53	20000	90.91
ALMONDZ	BE	04-Dec-2024	29.05	29.63	29.63	29.48	29.63	29.63	29.61	99890	29.57	129	-	-
ALOKINDS	EQ	04-Dec-2024	21.96	22.06	23.80	22.06	23.24	23.13	23.09	23741392	5481.66	44531	5774670	24.32
ALPA	BE	04-Dec-2024	116.69	117.30	120.98	117.05	120.55	120.16	119.63	29037	34.74	251	-	-
ALPEXSOLAR	SM	04-Dec-2024	818.95	818.95	829.70	805.00	815.00	813.65	819.94	66600	546.08	273	39400	59.16
ALPHA	EQ	04-Dec-2024	54.96	54.96	55.72	54.96	55.72	55.49	55.38	932858	516.61	4109	746089	79.98
ALPHAETF	EQ	04-Dec-2024	26.84	26.99	27.05	26.72	26.93	26.92	26.91	374253	100.72	1968	273306	73.03
ALPHAGEO	EQ	04-Dec-2024	372.35	374.90	382.25	371.05	372.00	372.10	375.64	11599	43.57	630	8284	71.42
ALPL30IETF	EQ	04-Dec-2024	29.03	29.03	29.18	28.86	29.10	29.03	29.00	812551	235.67	2211	447606	55.09
ALUWIND	ST	04-Dec-2024	62.00	62.50	62.85	62.00	62.85	62.85	62.34	6000	3.74	4	6000	100.00
AMBER	EQ	04-Dec-2024	6017.70	6065.40	6065.40	5981.55	6010.00	6013.75	6013.41	166310	10000.91	23214	44085	26.51
AMBEY	SM	04-Dec-2024	67.00	66.55	68.65	65.25	67.00	67.55	66.66	48000	32.00	24	36000	75.00
AMBICAAGAR	EQ	04-Dec-2024	31.60	31.99	31.99	30.75	31.50	31.59	31.45	26754	8.41	507	8664	32.38
AMBIKCO	EQ	04-Dec-2024	1540.75	1554.00	1562.80	1525.80	1547.40	1542.75	1543.38	6285	97.00	1365	3269	52.01
AMBUJACEM	EQ	04-Dec-2024	566.55	572.70	572.70	560.40	564.80	564.70	564.97	1530852	8648.92	39193	530357	34.64
AMDIND	EQ	04-Dec-2024	60.95	61.01	65.12	60.20	62.80	62.66	63.09	37539	23.69	643	25279	67.34
AMEYA	ST	04-Dec-2024	114.95	112.75	112.75	112.65	112.65	112.65	112.70	6000	6.76	6	6000	100.00
AMIABLE	SM	04-Dec-2024	68.10	72.00	81.00	70.00	81.00	81.00	75.13	12800	9.62	8	9600	75.00
AMIORG	EQ	04-Dec-2024	2260.25	2259.60	2303.65	2232.05	2243.00	2259.20	2275.04	180093	4097.18	18353	71897	39.92
AMJLAND	EQ	04-Dec-2024	63.98	63.50	65.09	61.50	62.25	62.48	63.12	138009	87.11	1647	93924	68.06
AMNPLST	EQ	04-Dec-2024	273.40	277.20	278.00	273.55	275.00	275.50	275.23	3968	10.92	360	2313	58.29
AMRUTANJAN	EQ	04-Dec-2024	749.70	755.00	755.00	736.75	737.10	740.60	743.53	13069	97.17	1226	8326	63.71
ANANDRATHI	EQ	04-Dec-2024	4213.35	4194.50	4301.00	4155.05	4170.05	4184.15	4216.15	34129	1438.93	7403	13745	40.27
ANANTRAJ	EQ	04-Dec-2024	715.65	718.35	730.00	712.45	724.00	722.25	723.98	881403	6381.19	33115	444171	50.39
ANDHRAPAP	EQ	04-Dec-2024	101.83	102.04	103.25	99.45	100.36	99.92	100.81	222061	223.86	4757	117082	52.73
ANDHRSUGAR	EQ	04-Dec-2024	101.46	101.87	102.46	100.10	101.00	100.68	101.19	130478	132.04	3221	64541	49.47
ANGELONE	EQ	04-Dec-2024	3077.05	3078.00	3098.00	3014.90	3038.00	3032.05	3059.03	868462	26566.50	62629	267026	30.75
ANIKINDS	BE	04-Dec-2024	110.94	113.15	113.15	110.90	113.15	113.15	112.95	22829	25.78	107	-	-
ANKITMETAL	BZ	04-Dec-2024	3.37	3.35	3.53	3.35	3.49	3.46	3.40	32889	1.12	70	-	-
ANLON	SM	04-Dec-2024	343.25	350.15	353.00	333.15	335.95	335.95	342.96	22800	78.19	45	17200	75.44
ANMOL	EQ	04-Dec-2024	29.13	29.68	29.94	29.15	29.26	29.37	29.50	177622	52.39	2442	72401	40.76
ANNAPURNA	SM	04-Dec-2024	388.00	391.80	399.00	389.00	389.00	391.40	393.99	61500	242.30	196	44250	71.95
ANSALAPI	BZ	04-Dec-2024	9.00	9.14	9.45	9.11	9.40	9.40	9.36	52509	4.92	89	-	-
ANTGRAPHIC	BE	04-Dec-2024	1.42	1.43	1.44	1.43	1.44	1.44	1.43	146229	2.10	185	-	-
ANUP	EQ	04-Dec-2024	3562.70	3581.00	3708.00	3527.10	3708.00	3702.55	3650.94	123464	4507.59	19687	44612	36.13
ANURAS	EQ	04-Dec-2024	736.45	738.20	744.00	734.00	737.00	737.50	739.50	210557	1557.08	7778	101231	48.08
APARINDS	EQ	04-Dec-2024	10195.55	10210.25	10478.95	10105.00	10120.00	10138.00	10219.40	87878	8980.61	25017	31906	36.31
APCL	EQ	04-Dec-2024	163.24	163.24	174.21	161.00	174.00	171.47	167.79	54052	90.69	949	32803	60.69
APCOTEXIND	EQ	04-Dec-2024	373.65	370.05	379.05	370.05	374.80	374.45	374.31	15808	59.17	1491	8982	56.82
APEX	EQ	04-Dec-2024	239.75	240.90	257.20	240.40	257.20	252.89	249.10	154985	386.06	4861	63903	41.23
APEXECO	ST	04-Dec-2024	73.00	138.70	145.60	138.70	145.60	145.60	143.19	1596800	2286.54	841	1596800	100.00
APLAPOLLO	EQ	04-Dec-2024	1556.80	1565.20	1585.80	1559.05	1578.15	1580.55	1576.77	608477	9594.28	32504	373884	61.45
APLLTD	EQ	04-Dec-2024	1099.30	1095.25	1123.00	1087.05	1094.00	1094.50	1105.84	120606	1333.71	12959	33512	27.79
APOLLO	EQ	04-Dec-2024	101.71	102.28	104.55	101.01	101.75	101.62	102.56	1958273	2008.40	12154	766964	39.17
APOLLOHOSP	EQ	04-Dec-2024	7126.55	7216.65	7269.10	7125.05	7225.00	7232.35	7206.77	604278	43548.94	69092	332855	55.08
APOLLOPIPE	EQ	04-Dec-2024	499.05	499.10	502.40	483.25	491.25	491.65	493.40	74512	367.64	3127	39734	53.33
APOLLOTYRE	EQ	04-Dec-2024	521.45	523.95	536.90	518.75	535.00	534.45	528.96	1521606	8048.69	37663	490276	32.22
APOLSINHOT	EQ	04-Dec-2024	1871.80	1886.00	1950.00	1862.90	1894.15	1883.90	1905.95	4751	90.55	950	2595	54.62
APRAMEYA	SM	04-Dec-2024	85.00	86.10	86.10	81.80	85.50	83.55	83.57	22000	18.39	11	16000	72.73
APS	ST	04-Dec-2024	517.35	528.00	528.90	509.00	509.00	510.05	516.79	34750	179.58	105	25500	73.38
APTECHT	EQ	04-Dec-2024	175.67	176.80	178.74	174.68	175.74	175.09	176.61	170275	300.72	2734	86771	50.96
APTUS	EQ	04-Dec-2024	322.40	323.85	325.60	320.40	322.65	322.90	322.59	822222	2652.39	16487	615382	74.84
ARABIAN	SM	04-Dec-2024	87.00	87.50	87.50	87.20	87.20	87.20	87.29	8000	6.98	4	8000	100.00
ARCHIDPLY	EQ	04-Dec-2024	115.53	115.25	118.90	115.25	117.32	117.26	117.08	10235	11.98	272	6355	62.09
ARCHIES	BE	04-Dec-2024	25.57	25.80	26.69	25.50	26.39	26.34	26.43	40244	10.64	176	-	-
ARE&M	EQ	04-Dec-2024	1318.75	1325.00	1328.70	1309.00	1325.00	1320.90	1318.20	465755	6139.57	25609	289282	62.11
ARENTERP	EQ	04-Dec-2024	58.20	59.05	59.24	55.61	58.00	58.22	57.84	14378	8.32	275	9194	63.94
ARHAM	SM	04-Dec-2024	138.30	143.50	143.50	135.00	137.80	137.80	138.16	16000	22.11	16	12000	75.00
ARIES	EQ	04-Dec-2024	353.10	354.95	359.90	347.70	356.40	356.85	354.60	148514	526.63	3228	61630	41.50
ARIHANTCAP	EQ	04-Dec-2024	106.83	107.34	107.67	105.47	106.09	105.93	106.33	280298	298.05	4700	136909	48.84
ARIHANTSUP	EQ	04-Dec-2024	397.55	393.00	404.25	393.00	398.00	398.50	399.17	25127	100.30	1058	15437	61.44
ARISTO	ST	04-Dec-2024	142.60	142.00	142.00	142.00	142.00	142.00	142.00	1600	2.27	1	1600	100.00
ARKADE	EQ	04-Dec-2024	169.38	169.95	171.90	163.00	163.85	163.34	167.82	2816208	4726.26	28691	1167340	41.45
ARMANFIN	EQ	04-Dec-2024	1335.65	1346.90	1351.20	1323.40	1345.00	1343.45	1341.00	15851	212.56	2625	9553	60.27
AROGRANITE	EQ	04-Dec-2024	50.69	51.19	53.70	50.00	50.75	50.75	51.83	44747	23.19	1066	14282	31.92
ARROWGREEN	EQ	04-Dec-2024	866.50	879.00	879.00	838.75	856.00	853.30	851.83	39891	339.80	2623	23003	57.66
ARSHIYA	BE	04-Dec-2024	3.98	4.05	4.12	3.96	4.02	4.01	4.02	235230	9.46	181	-	-
ARSSINFRA	BE	04-Dec-2024	18.27	18.27	18.69	17.80	18.54	18.54	18.50	3015	0.56	27	-	-
ARTEMISMED	EQ	04-Dec-2024	333.60	335.00	347.70	329.40	339.00	338.75	339.65	337778	1147.27	7653	163423	48.38
ARTNIRMAN	EQ	04-Dec-2024	59.71	58.22	65.68	58.22	65.68	65.68	64.90	41127	26.69	401	24415	59.36
ARVEE	EQ	04-Dec-2024	162.64	162.99	170.77	162.64	170.77	170.28	169.14	3261	5.52	173	2251	69.03
ARVIND	EQ	04-Dec-2024	386.75	386.75	395.70	384.00	385.15	386.00	388.84	524922	2041.11	39231	245964	46.86
ARVINDFASN	EQ	04-Dec-2024	558.25	558.00	566.20	549.10	550.80	551.15	555.21	453456	2517.64	35173	282841	62.37
ARVSMART	EQ	04-Dec-2024	990.85	990.85	999.45	966.10	982.35	980.95	979.78	29092	285.04	3612	14493	49.82
ASAHIINDIA	EQ	04-Dec-2024	692.90	686.00	721.40	686.00	718.00	713.85	704.45	114530	806.81	10425	52837	46.13
ASAHISONG	EQ	04-Dec-2024	416.90	407.00	422.45	407.00	417.00	414.40	415.35	9108	37.83	268	7507	82.42
ASAL	EQ	04-Dec-2024	749.00	753.30	769.70	734.35	744.70	740.10	748.16	31209	233.49	2763	12197	39.08
ASALCBR	EQ	04-Dec-2024	1031.10	1030.20	1070.30	1024.80	1046.00	1052.90	1054.88	109467	1154.74	8026	46492	42.47
ASHALOG	ST	04-Dec-2024	101.95	103.40	103.40	100.70	103.35	103.30	102.54	12000	12.30	12	11000	91.67
ASHAPURMIN	EQ	04-Dec-2024	367.25	367.25	391.95	365.25	390.50	389.10	384.11	760762	2922.19	10466	402387	52.89
ASHIANA	EQ	04-Dec-2024	313.50	317.00	324.45	316.85	322.85	323.15	321.60	64184	206.41	2800	29729	46.32
ASHIMASYN	BE	04-Dec-2024	37.53	38.28	38.28	38.28	38.28	38.28	38.28	573593	219.57	313	-	-
ASHOKA	EQ	04-Dec-2024	259.82	260.00	261.95	256.21	260.60	260.79	259.50	2114781	5487.90	30335	708248	33.49
ASHOKAMET	BE	04-Dec-2024	24.00	24.48	24.48	24.48	24.48	24.48	24.48	35240	8.63	140	-	-
ASHOKLEY	EQ	04-Dec-2024	235.18	235.20	235.98	232.12	233.28	233.98	233.66	8100342	18927.34	67801	4839543	59.74
ASIANENE	EQ	04-Dec-2024	337.55	339.00	343.00	329.95	336.00	334.65	335.60	62083	208.35	2204	33411	53.82
ASIANHOTNR	EQ	04-Dec-2024	220.54	231.56	231.56	225.10	230.88	231.18	231.49	21162	48.99	212	17843	84.32
ASIANPAINT	EQ	04-Dec-2024	2469.40	2478.90	2479.10	2453.20	2459.00	2459.45	2465.80	1005016	24781.65	79840	686470	68.30
ASIANTILES	EQ	04-Dec-2024	72.18	71.61	73.94	71.61	72.90	73.14	73.07	445736	325.69	3134	257346	57.74
ASKAUTOLTD	EQ	04-Dec-2024	451.90	453.00	468.50	453.00	468.00	466.30	461.98	610520	2820.49	15001	361273	59.17
ASLIND	SM	04-Dec-2024	33.95	33.95	33.95	32.25	32.25	32.25	32.39	24000	7.77	5	24000	100.00
ASMS	EQ	04-Dec-2024	21.12	21.19	21.48	20.55	21.00	21.21	21.01	271101	56.96	1273	175577	64.76
ASPINWALL	EQ	04-Dec-2024	286.05	289.10	299.95	286.75	296.00	294.65	295.15	16388	48.37	658	9043	55.18
ASPIRE	ST	04-Dec-2024	44.50	44.55	45.00	44.50	44.90	44.90	44.75	20000	8.95	10	20000	100.00
ASTEC	EQ	04-Dec-2024	1086.05	1094.00	1094.00	1080.05	1085.00	1085.55	1085.46	20527	222.81	915	15723	76.60
ASTERDM	EQ	04-Dec-2024	483.10	485.50	486.20	476.55	484.05	484.35	482.77	1111817	5367.57	54954	523652	47.10
ASTRAL	EQ	04-Dec-2024	1845.70	1857.75	1858.85	1831.35	1834.00	1836.50	1843.59	449981	8295.82	32174	306787	68.18
ASTRAMICRO	EQ	04-Dec-2024	813.75	812.00	819.90	792.00	797.00	797.95	799.80	400366	3202.11	35716	190588	47.60
ASTRAZEN	EQ	04-Dec-2024	6577.70	6536.00	6743.60	6526.00	6642.35	6665.60	6661.79	11807	786.56	5006	3250	27.53
ASTRON	EQ	04-Dec-2024	19.04	19.30	19.76	19.12	19.40	19.37	19.26	64303	12.39	821	43506	67.66
ATALREAL	BE	04-Dec-2024	12.41	12.41	12.68	12.10	12.42	12.58	12.55	370829	46.52	400	-	-
ATAM	EQ	04-Dec-2024	147.57	147.20	151.00	147.00	148.01	148.24	148.65	19124	28.43	1633	9058	47.36
ATFL	EQ	04-Dec-2024	956.70	962.00	1019.50	955.65	996.00	990.65	987.79	62599	618.35	3904	33678	53.80
ATGL	EQ	04-Dec-2024	766.25	766.50	776.35	740.50	746.45	746.65	750.69	2004742	15049.36	63291	443930	22.14
ATL	EQ	04-Dec-2024	41.48	41.69	42.31	41.27	41.64	41.68	41.71	346278	144.45	2765	192839	55.69
ATLANTAA	BE	04-Dec-2024	50.72	51.15	51.15	50.72	50.72	50.72	51.12	35766	18.28	68	-	-
ATMASTCO	ST	04-Dec-2024	216.80	221.10	221.10	221.10	221.10	221.10	221.10	6800	15.03	12	6800	100.00
ATUL	EQ	04-Dec-2024	7396.45	7430.30	7449.90	7314.25	7399.00	7385.80	7395.64	27682	2047.26	7960	12366	44.67
ATULAUTO	EQ	04-Dec-2024	624.95	637.15	656.15	631.25	656.15	656.15	653.40	236873	1547.72	1857	105650	44.60
AUBANK	EQ	04-Dec-2024	594.85	597.85	603.75	590.00	596.85	595.65	595.31	2505941	14918.01	53156	1336999	53.35
AURDIS	SM	04-Dec-2024	225.70	227.85	239.00	227.00	239.00	239.00	233.12	11250	26.23	17	8125	72.22
AURIONPRO	EQ	04-Dec-2024	1568.60	1579.50	1647.00	1564.70	1647.00	1647.00	1621.58	33653	545.71	2867	20814	61.85
AUROIMPEX	SM	04-Dec-2024	85.75	85.80	86.40	82.60	84.00	84.05	84.54	28800	24.35	18	20800	72.22
AUROPHARMA	EQ	04-Dec-2024	1264.30	1269.70	1270.60	1236.00	1255.30	1259.40	1253.06	1411867	17691.53	81205	525876	37.25
AURUM	BE	04-Dec-2024	216.02	215.00	215.00	211.69	212.00	212.00	211.99	24193	51.29	112	-	-
AURUMPP1	X1	04-Dec-2024	186.50	186.00	186.00	182.80	182.80	182.80	182.85	607	1.11	8	607	100.00
AUSL	SM	04-Dec-2024	49.55	49.45	50.50	49.45	50.50	50.50	49.99	8000	4.00	4	8000	100.00
AUSOMENT	BE	04-Dec-2024	106.20	108.35	110.00	103.11	107.80	107.80	107.73	8973	9.67	120	-	-
AUTOAXLES	EQ	04-Dec-2024	1826.00	1826.00	1841.95	1805.00	1828.95	1815.40	1818.03	6894	125.33	1390	4022	58.34
AUTOBEES	EQ	04-Dec-2024	242.91	244.21	244.21	239.94	241.70	241.13	241.71	227332	549.50	4898	157014	69.07
AUTOIETF	EQ	04-Dec-2024	24.28	24.28	24.42	23.99	24.14	24.14	24.18	1151372	278.35	3206	550410	47.80
AUTOIND	EQ	04-Dec-2024	115.56	115.51	117.85	114.65	115.00	114.82	115.69	33153	38.35	954	17473	52.70
AVADHSUGAR	EQ	04-Dec-2024	618.05	613.50	619.50	605.00	607.50	607.10	610.50	36777	224.52	2913	17207	46.79
AVALON	EQ	04-Dec-2024	916.45	917.80	926.70	860.00	872.00	873.35	879.93	507452	4465.24	22138	212666	41.91
AVANTEL	EQ	04-Dec-2024	167.19	168.55	179.00	168.00	171.59	171.17	174.61	2752648	4806.38	42895	837571	30.43
AVANTIFEED	EQ	04-Dec-2024	598.40	599.00	608.20	596.00	602.00	599.25	601.58	276864	1665.57	18645	105108	37.96
AVG	EQ	04-Dec-2024	427.45	434.95	440.00	422.30	428.00	425.40	426.62	43328	184.85	1879	25420	58.67
AVIANSH	SM	04-Dec-2024	89.50	90.50	93.50	90.50	92.00	92.75	92.03	30000	27.61	15	26000	86.67
AVL	EQ	04-Dec-2024	475.55	474.05	489.45	461.10	480.00	479.65	479.93	74055	355.41	5344	34989	47.25
AVONMORE	EQ	04-Dec-2024	17.54	18.00	18.69	17.52	18.45	18.42	18.36	3316415	608.91	5565	2054674	61.95
AVPINFRA	ST	04-Dec-2024	177.85	178.05	178.85	177.65	178.85	178.85	178.10	22400	39.90	21	22400	100.00
AVROIND	BE	04-Dec-2024	165.00	165.00	168.30	165.00	168.30	168.30	166.78	8728	14.56	62	-	-
AVTNPL	EQ	04-Dec-2024	81.85	81.85	82.88	80.25	80.71	81.12	81.45	132485	107.91	2565	77265	58.32
AWFIS	EQ	04-Dec-2024	728.95	740.00	740.00	715.00	721.00	721.80	720.80	610676	4401.76	11719	509226	83.39
AWHCL	EQ	04-Dec-2024	667.55	674.70	685.00	666.40	680.00	678.90	676.06	124001	838.33	5099	72774	58.69
AWL	EQ	04-Dec-2024	313.60	315.55	315.95	310.65	312.40	312.15	312.83	1043933	3265.75	18248	429170	41.11
AXISBANK	EQ	04-Dec-2024	1160.50	1157.50	1168.00	1153.90	1158.75	1159.45	1158.67	18379798	212961.78	183298	14027071	76.32
AXISBNKETF	EQ	04-Dec-2024	537.07	539.56	546.23	539.55	543.00	543.84	545.91	51254	279.80	97	50744	99.00
AXISBPSETF	EQ	04-Dec-2024	12.21	12.28	12.28	12.18	12.25	12.24	12.24	30179	3.69	549	24851	82.35
AXISCADES	EQ	04-Dec-2024	500.10	500.15	504.90	482.30	490.60	490.80	491.83	145802	717.10	5990	64215	44.04
AXISCETF	EQ	04-Dec-2024	117.99	118.60	118.60	116.78	117.67	117.60	117.49	2404	2.82	63	1520	63.23
AXISGOLD	EQ	04-Dec-2024	64.31	66.25	66.25	64.17	64.40	64.46	64.50	108725	70.13	1369	65356	60.11
AXISHCETF	EQ	04-Dec-2024	144.78	148.40	148.40	142.80	145.05	145.22	145.07	2261	3.28	86	1487	65.77
AXISILVER	EQ	04-Dec-2024	91.03	91.57	91.57	90.72	90.90	90.86	91.01	20322	18.50	288	18737	92.20
AXISNIFTY	EQ	04-Dec-2024	265.32	265.32	266.72	264.41	265.50	265.39	265.84	7419	19.72	142	4201	56.62
AXISTECETF	EQ	04-Dec-2024	465.13	465.13	471.56	455.05	466.00	467.70	465.54	1613	7.51	107	1121	69.50
AXITA	EQ	04-Dec-2024	12.00	12.09	12.14	11.97	12.00	12.00	12.02	3421856	411.44	10563	1249779	36.52
AXSENSEX	EQ	04-Dec-2024	82.32	80.27	83.00	80.27	82.15	82.57	82.34	3633	2.99	59	3089	85.03
AYMSYNTEX	BE	04-Dec-2024	261.38	274.44	274.44	273.14	274.44	274.44	274.39	26006	71.36	134	-	-
AZAD	EQ	04-Dec-2024	1763.90	1770.00	1791.00	1705.00	1730.00	1726.45	1742.16	194098	3381.50	12431	74630	38.45
BABAFP	SM	04-Dec-2024	54.95	52.35	54.90	52.35	54.50	54.50	53.84	12800	6.89	7	11200	87.50
BAFNAPH	BE	04-Dec-2024	81.43	82.43	82.43	79.22	81.73	81.73	80.80	1789	1.45	25	-	-
BAGFILMS	EQ	04-Dec-2024	10.68	10.68	11.15	10.50	10.60	10.60	10.77	662723	71.41	2113	321820	48.56
BAHETI	ST	04-Dec-2024	421.95	423.00	423.00	418.00	418.00	418.20	419.40	5625	23.59	13	5625	100.00
BAIDFIN	EQ	04-Dec-2024	16.17	16.35	17.31	15.50	16.20	16.16	16.53	1276821	211.00	2036	480657	37.64
BAJAJ-AUTO	EQ	04-Dec-2024	9161.80	9161.80	9240.00	8951.00	9000.00	8999.15	9068.63	456462	41394.83	64041	204235	44.74
BAJAJCON	EQ	04-Dec-2024	211.47	212.93	217.05	207.50	208.70	208.30	210.96	428395	903.76	11905	231811	54.11
BAJAJELEC	EQ	04-Dec-2024	787.00	792.95	801.00	784.15	792.25	794.15	794.37	34861	276.93	4202	17226	49.41
BAJAJFINSV	EQ	04-Dec-2024	1607.10	1619.00	1632.25	1606.10	1629.95	1628.10	1621.25	2271608	36828.55	95426	1413653	62.23
BAJAJHCARE	EQ	04-Dec-2024	389.75	389.00	391.35	372.35	383.80	382.55	383.45	97475	373.77	2782	45658	46.84
BAJAJHFL	EQ	04-Dec-2024	136.54	137.37	141.20	136.88	138.50	138.39	138.84	14357066	19932.64	79825	4823673	33.60
BAJAJHIND	EQ	04-Dec-2024	34.55	34.73	34.84	33.85	34.01	33.99	34.31	8529106	2926.19	22772	3446874	40.41
BAJAJHLDNG	EQ	04-Dec-2024	10683.00	10683.00	10713.95	10480.00	10600.00	10607.15	10626.35	38886	4132.16	13573	21029	54.08
BAJEL	EQ	04-Dec-2024	260.85	262.10	263.65	256.15	261.00	260.10	259.75	162204	421.33	3065	87582	53.99
BAJFINANCE	EQ	04-Dec-2024	6675.45	6701.75	6764.40	6666.85	6735.00	6740.00	6722.53	1130441	75994.26	85661	648507	57.37
BALAJEE	EQ	04-Dec-2024	80.45	80.00	83.00	80.00	81.48	81.28	81.95	501767	411.21	5241	239615	47.75
BALAJITELE	EQ	04-Dec-2024	69.58	69.70	71.22	68.41	68.70	68.59	69.75	317833	221.67	2523	194254	61.12
BALAMINES	EQ	04-Dec-2024	2082.20	2078.35	2102.00	2066.00	2075.90	2074.75	2086.02	22374	466.73	5353	11598	51.84
BALAXI	EQ	04-Dec-2024	81.41	82.12	82.99	81.53	82.98	82.67	82.42	18478	15.23	348	13112	70.96
BALCO	ST	04-Dec-2024	46.20	46.95	48.50	46.95	48.50	48.50	48.25	14400	6.95	11	10800	75.00
BALKRISHNA	EQ	04-Dec-2024	25.18	25.15	26.70	25.15	25.55	25.55	25.73	122875	31.62	674	64119	52.18
BALKRISIND	EQ	04-Dec-2024	2842.20	2852.95	2899.00	2843.65	2875.00	2875.75	2878.92	265662	7648.21	27669	181149	68.19
BALMLAWRIE	EQ	04-Dec-2024	234.01	235.00	237.33	232.00	233.90	233.77	234.12	209489	490.45	8038	87198	41.62
BALPHARMA	BE	04-Dec-2024	123.00	122.00	123.00	122.00	123.00	123.00	122.26	3016	3.69	41	-	-
BALRAMCHIN	EQ	04-Dec-2024	608.70	603.80	603.80	580.00	591.00	591.20	588.29	1973824	11611.76	50665	703706	35.65
BALUFORGE	EQ	04-Dec-2024	745.25	746.00	754.00	735.80	743.70	741.20	743.18	327274	2432.23	9447	203394	62.15
BANARBEADS	EQ	04-Dec-2024	156.94	156.94	161.29	152.02	155.50	157.05	156.55	226354	354.35	6129	94881	41.92
BANARISUG	EQ	04-Dec-2024	3518.70	3528.00	3788.00	3526.55	3750.00	3730.40	3695.48	4665	172.39	1749	1955	41.91
BANCOINDIA	EQ	04-Dec-2024	1092.55	1092.55	1100.00	1052.30	1088.80	1090.50	1080.72	168477	1820.77	8413	79719	47.32
BANDHANBNK	EQ	04-Dec-2024	175.27	175.15	178.70	175.00	178.06	178.05	177.10	9637948	17068.91	54560	4103114	42.57
BANG	EQ	04-Dec-2024	66.64	69.80	79.96	69.00	79.96	79.96	76.15	2854580	2173.74	23329	643814	22.55
BANKA	EQ	04-Dec-2024	106.44	111.75	111.75	105.15	105.56	106.08	107.73	10758	11.59	400	3932	36.55
BANKBARODA	EQ	04-Dec-2024	254.55	255.00	261.70	254.22	260.32	260.57	258.83	16236326	42023.93	129183	6985958	43.03
BANKBEES	EQ	04-Dec-2024	540.16	540.11	546.96	539.07	546.06	546.00	544.33	950432	5173.48	10471	529744	55.74
BANKBETF	EQ	04-Dec-2024	52.92	53.01	53.71	53.01	53.38	53.47	53.41	13528	7.23	158	12252	90.57
BANKETF	EQ	04-Dec-2024	530.41	531.27	538.71	531.03	536.11	536.57	534.51	10481	56.02	303	6476	61.79
BANKETFADD	EQ	04-Dec-2024	53.35	53.62	54.10	53.61	53.87	53.93	53.81	12967	6.98	86	9709	74.87
BANKIETF	EQ	04-Dec-2024	53.48	53.61	54.35	53.52	54.20	54.21	54.06	1334344	721.29	1386	1106915	82.96
BANKINDIA	EQ	04-Dec-2024	114.02	114.60	118.85	114.26	117.85	117.88	117.49	25931163	30466.51	105421	10324891	39.82
BANKNIFTY1	EQ	04-Dec-2024	542.81	547.81	548.20	532.00	546.34	547.36	544.89	15056	82.04	521	7823	51.96
BANKPSU	EQ	04-Dec-2024	69.63	69.80	71.65	69.80	71.33	71.31	70.76	20282	14.35	102	16764	82.65
BANSALWIRE	EQ	04-Dec-2024	467.45	471.00	478.85	463.45	468.75	469.65	472.07	178381	842.08	7215	66072	37.04
BANSWRAS	EQ	04-Dec-2024	139.23	141.00	149.70	139.80	149.70	148.76	145.72	262807	382.96	11157	196484	74.76
BARBEQUE	EQ	04-Dec-2024	518.35	520.00	529.25	515.25	518.00	518.45	521.33	40922	213.34	3193	18603	45.46
BASF	EQ	04-Dec-2024	5669.30	5680.00	5735.00	5620.00	5657.00	5651.00	5662.39	37711	2135.35	9901	16774	44.48
BASILIC	ST	04-Dec-2024	331.75	333.25	333.25	320.00	327.00	323.20	324.26	36900	119.65	98	34800	94.31
BASML	BE	04-Dec-2024	54.25	53.60	53.60	53.16	53.16	53.16	53.39	32601	17.41	108	-	-
BATAINDIA	EQ	04-Dec-2024	1425.90	1425.00	1447.25	1425.00	1445.00	1443.85	1440.27	266223	3834.34	19128	120469	45.25
BAWEJA	SM	04-Dec-2024	70.20	70.25	70.90	69.00	69.00	69.00	69.83	12800	8.94	14	12000	93.75
BAYERCROP	EQ	04-Dec-2024	6154.90	6150.05	6219.45	6080.00	6102.95	6096.05	6133.09	17270	1059.18	6129	7164	41.48
BBETF0432	EQ	04-Dec-2024	1208.41	1208.40	1211.50	1207.56	1207.80	1207.80	1209.05	1371	16.58	38	939	68.49
BBL	EQ	04-Dec-2024	4013.90	4013.90	4189.90	4008.55	4021.30	4025.40	4095.51	48277	1977.19	10479	20958	43.41
BBNPNBETF	EQ	04-Dec-2024	52.55	53.60	53.60	52.80	53.17	53.17	52.89	2788	1.47	30	2731	97.96
BBNPPGOLD	EQ	04-Dec-2024	74.90	75.35	75.40	75.05	75.05	75.05	75.39	155	0.12	16	154	99.35
BBOX	EQ	04-Dec-2024	675.50	679.00	708.55	676.00	697.70	692.75	694.81	897284	6234.44	17166	385807	43.00
BBTC	EQ	04-Dec-2024	2413.35	2408.90	2442.70	2375.00	2397.00	2403.85	2404.18	81469	1958.66	13940	31195	38.29
BBTCL	EQ	04-Dec-2024	218.73	218.73	227.15	217.61	219.60	220.95	221.62	8500	18.84	249	5688	66.92
BCLIND	EQ	04-Dec-2024	56.43	56.80	57.20	55.07	56.12	56.01	56.15	1056306	593.11	6924	508533	48.14
BCONCEPTS	EQ	04-Dec-2024	543.40	555.00	569.95	527.95	551.00	537.60	538.78	6680	35.99	1047	3938	58.95
BDL	EQ	04-Dec-2024	1152.20	1166.20	1225.00	1166.20	1221.00	1215.80	1206.39	2442257	29463.08	104583	755470	30.93
BEACON	SM	04-Dec-2024	106.50	106.85	111.00	106.85	108.40	108.05	109.40	34000	37.20	29	27000	79.41
BEARDSELL	EQ	04-Dec-2024	43.41	43.95	44.49	41.71	42.95	43.14	43.15	220818	95.29	1569	144878	65.61
BECTORFOOD	EQ	04-Dec-2024	1892.20	1898.70	1948.00	1882.20	1901.00	1914.85	1920.89	93593	1797.82	26505	44730	47.79
BEDMUTHA	EQ	04-Dec-2024	205.50	201.40	211.18	200.10	203.20	204.12	205.56	19214	39.50	1465	9541	49.66
BEL	EQ	04-Dec-2024	312.10	316.00	320.85	311.20	312.90	312.85	315.23	41441172	130633.13	241451	20595430	49.70
BEML	EQ	04-Dec-2024	4253.95	4269.90	4385.40	4252.50	4285.00	4278.15	4318.99	407044	17580.18	42149	87557	21.51
BEPL	EQ	04-Dec-2024	131.51	131.51	139.79	131.40	137.41	137.25	137.09	1954724	2679.70	23973	761967	38.98
BERGEPAINT	EQ	04-Dec-2024	482.15	482.10	485.90	477.05	478.95	478.30	480.29	1625906	7809.10	41152	1049338	64.54
BESTAGRO	EQ	04-Dec-2024	626.90	626.80	632.10	611.95	616.00	615.20	620.09	45840	284.25	2123	21427	46.74
BETA	SM	04-Dec-2024	2242.30	2258.00	2258.00	2216.35	2242.90	2240.70	2240.04	1900	42.56	19	1200	63.16
BEWLTD	SM	04-Dec-2024	266.25	272.10	292.85	270.00	287.40	286.50	288.04	83500	240.52	137	48500	58.08
BFINVEST	EQ	04-Dec-2024	734.60	736.70	737.50	715.25	721.65	719.45	724.48	61252	443.76	4468	36397	59.42
BFSI	EQ	04-Dec-2024	24.87	24.99	25.20	24.87	25.17	25.14	25.09	583742	146.46	1184	525355	90.00
BFUTILITIE	BZ	04-Dec-2024	973.40	975.00	975.00	930.00	937.00	936.20	952.05	86102	819.74	3921	-	-
BGRENERGY	EQ	04-Dec-2024	39.38	39.99	41.34	38.98	41.34	41.34	40.37	188698	76.17	1979	113854	60.34
BHAGCHEM	EQ	04-Dec-2024	344.60	347.40	350.85	338.10	341.00	341.15	345.66	63294	218.78	1766	40654	64.23
BHAGERIA	BE	04-Dec-2024	206.45	210.00	216.00	209.00	213.10	214.25	213.49	31074	66.34	429	-	-
BHAGYANGR	EQ	04-Dec-2024	104.61	105.80	107.00	104.45	106.00	105.52	105.66	68588	72.47	2024	39822	58.06
BHANDARI	EQ	04-Dec-2024	7.92	8.02	8.20	7.90	7.96	7.95	8.03	1377173	110.53	4354	927262	67.33
BHARATFORG	EQ	04-Dec-2024	1350.40	1364.90	1386.45	1351.40	1379.00	1377.90	1371.74	2021679	27732.17	75654	1104991	54.66
BHARATGEAR	EQ	04-Dec-2024	99.44	101.00	109.21	100.52	107.00	107.02	106.55	201635	214.85	3712	77466	38.42
BHARATRAS	EQ	04-Dec-2024	11785.85	11860.00	11938.25	11225.05	11455.10	11412.80	11508.26	5799	667.36	1658	3144	54.22
BHARATWIRE	EQ	04-Dec-2024	235.76	235.70	238.00	232.55	235.48	234.22	235.49	60315	142.04	1717	37471	62.13
BHARTIARTL	EQ	04-Dec-2024	1620.55	1629.75	1630.50	1582.40	1583.65	1584.10	1592.89	8772014	139728.59	286888	6438113	73.39
BHARTIHEXA	EQ	04-Dec-2024	1388.05	1395.10	1404.95	1358.50	1400.00	1398.65	1373.77	281257	3863.83	22630	145795	51.84
BHEL	EQ	04-Dec-2024	252.35	252.85	256.55	250.30	251.70	251.35	252.62	8341454	21072.32	63930	2802856	33.60
BHINVIT	IV	04-Dec-2024	114.59	116.75	116.75	113.91	114.90	114.89	114.80	41899	48.10	340	34764	82.97
BIGBLOC	EQ	04-Dec-2024	112.29	112.29	113.00	108.80	111.00	110.30	110.73	204092	225.99	3917	108888	53.35
BIKAJI	EQ	04-Dec-2024	803.70	807.35	841.30	801.55	812.00	813.70	823.89	523306	4311.49	27779	201575	38.52
BIKEWO	SM	04-Dec-2024	32.95	33.85	33.85	31.00	31.45	31.30	31.87	146000	46.53	36	120000	82.19
BIL	BE	04-Dec-2024	810.00	820.00	820.00	800.00	800.00	800.00	817.21	5369	43.88	34	-	-
BINANIIND	BE	04-Dec-2024	15.37	15.64	15.98	15.12	15.55	15.48	15.51	8671	1.34	88	-	-
BIOCON	EQ	04-Dec-2024	373.85	373.90	381.00	369.10	380.20	379.70	375.56	3567460	13397.94	36210	1540403	43.18
BIOFILCHEM	EQ	04-Dec-2024	66.35	66.65	68.53	64.35	65.00	65.27	66.28	43851	29.07	843	28376	64.71
BIRET	RR	04-Dec-2024	283.93	283.93	287.00	277.90	280.00	281.23	284.11	744748	2115.92	5706	704423	94.59
BIRLACABLE	EQ	04-Dec-2024	221.25	223.30	225.80	221.20	222.80	222.74	223.29	34822	77.76	1793	19063	54.74
BIRLACORPN	EQ	04-Dec-2024	1268.95	1277.20	1299.00	1257.00	1278.60	1287.55	1282.41	163587	2097.85	25789	83357	50.96
BIRLAMONEY	BE	04-Dec-2024	180.01	180.00	182.95	176.55	178.00	178.67	180.52	56980	102.86	519	-	-
BLACKBUCK	EQ	04-Dec-2024	319.30	316.85	382.85	316.10	351.00	361.90	352.23	6062982	21355.63	118306	910474	15.02
BLAL	EQ	04-Dec-2024	240.99	242.79	247.60	240.30	240.30	241.04	243.33	49407	120.22	1602	25574	51.76
BLBLIMITED	EQ	04-Dec-2024	19.99	20.39	20.39	19.87	20.15	20.05	20.01	45256	9.06	341	30582	67.58
BLISSGVS	EQ	04-Dec-2024	163.84	163.92	165.99	160.00	161.38	160.93	162.64	758976	1234.38	7081	307127	40.47
BLKASHYAP	EQ	04-Dec-2024	75.09	75.29	75.70	74.00	75.20	75.07	74.92	299604	224.47	2231	175834	58.69
BLS	EQ	04-Dec-2024	419.25	419.90	421.95	410.00	414.25	413.20	415.48	1358155	5642.93	30806	446317	32.86
BLSE	EQ	04-Dec-2024	223.20	224.15	227.95	221.55	222.00	222.87	224.11	268109	600.85	8336	111199	41.48
BLUECHIP	BE	04-Dec-2024	7.48	7.40	7.40	7.33	7.33	7.33	7.35	100164	7.36	479	-	-
BLUEDART	EQ	04-Dec-2024	7456.25	7453.10	7540.00	7440.45	7534.80	7528.35	7508.98	4272	320.78	1874	1965	46.00
BLUEJET	EQ	04-Dec-2024	530.85	530.85	531.10	504.95	506.55	507.65	513.99	289788	1489.48	6811	217774	75.15
BLUEPEBBLE	SM	04-Dec-2024	325.25	325.00	331.00	317.05	330.00	330.00	325.16	12000	39.02	29	8800	73.33
BLUESTARCO	EQ	04-Dec-2024	1874.15	1877.00	1932.25	1860.10	1916.00	1916.00	1897.80	415532	7885.98	35971	239266	57.58
BMETRICS	SM	04-Dec-2024	62.70	64.30	64.70	63.00	64.65	64.30	63.98	11200	7.17	12	8800	78.57
BODALCHEM	EQ	04-Dec-2024	75.26	75.70	76.78	75.05	76.23	76.17	76.05	357281	271.72	2964	174276	48.78
BOMDYEING	EQ	04-Dec-2024	213.95	214.49	217.82	209.50	211.50	211.12	213.25	1775793	3786.89	18084	798331	44.96
BOROLTD	EQ	04-Dec-2024	474.65	476.60	476.60	464.10	470.90	469.90	470.08	172602	811.37	5640	84091	48.72
BORORENEW	EQ	04-Dec-2024	474.80	480.00	496.80	474.00	488.90	487.75	488.37	865982	4229.24	38867	251696	29.06
BOROSCI	EQ	04-Dec-2024	180.05	180.50	184.01	179.31	182.00	181.40	181.62	73208	132.96	1770	32359	44.20
BOSCHLTD	EQ	04-Dec-2024	34923.70	34850.00	35293.95	34759.05	35240.00	35180.65	35083.26	19108	6703.71	6902	10101	52.86
BOSS	ST	04-Dec-2024	54.00	54.50	54.50	53.00	54.30	54.30	53.76	32000	17.20	12	32000	100.00
BPCL	EQ	04-Dec-2024	294.25	294.20	299.55	292.85	294.00	293.65	295.81	9840659	29109.68	106917	5080381	51.63
BPL	EQ	04-Dec-2024	121.00	121.10	127.05	121.10	127.05	127.05	125.85	867192	1091.33	5273	547164	63.10
BRACEPORT	ST	04-Dec-2024	114.00	114.05	114.05	110.00	112.50	111.25	111.30	22400	24.93	14	22400	100.00
BRIGADE	EQ	04-Dec-2024	1284.85	1288.30	1301.55	1268.05	1295.10	1297.10	1292.57	188605	2437.84	20460	98042	51.98
BRITANNIA	EQ	04-Dec-2024	4909.60	4916.45	4973.90	4841.00	4846.00	4851.55	4891.15	392107	19178.53	47678	222240	56.68
BRNL	EQ	04-Dec-2024	45.88	46.47	46.90	45.00	46.00	46.25	46.17	44251	20.43	1326	21734	49.12
BROOKS	BE	04-Dec-2024	136.50	135.52	135.52	135.11	135.50	135.50	135.18	33156	44.82	72	-	-
BSE	EQ	04-Dec-2024	4513.80	4536.30	4595.00	4485.60	4586.00	4572.05	4526.66	1434495	64934.65	92121	591402	41.23
BSE500IETF	EQ	04-Dec-2024	38.75	39.97	39.97	38.58	38.81	38.82	38.85	164875	64.05	764	97412	59.08
BSHSL	EQ	04-Dec-2024	162.55	166.00	168.47	162.49	165.99	165.71	165.67	25643	42.48	1106	11186	43.62
BSL	EQ	04-Dec-2024	285.77	289.80	289.80	267.55	268.98	269.21	274.64	175004	480.64	7069	74812	42.75
BSLGOLDETF	EQ	04-Dec-2024	67.67	68.00	68.10	67.67	67.85	67.84	67.91	23632	16.05	413	17702	74.91
BSLNIFTY	EQ	04-Dec-2024	28.06	28.76	28.76	27.86	28.14	28.08	28.15	235762	66.36	4609	114402	48.52
BSLSENETFG	EQ	04-Dec-2024	79.75	80.00	80.52	79.63	80.41	80.19	80.09	1320	1.06	77	818	61.97
BSOFT	EQ	04-Dec-2024	601.45	604.55	608.55	599.10	604.50	603.75	604.02	791921	4783.39	27178	328968	41.54
BTML	EQ	04-Dec-2024	11.19	11.33	12.34	11.07	12.00	11.83	11.63	1312181	152.59	3233	383549	29.23
BULKCORP	SM	04-Dec-2024	105.00	102.00	102.00	102.00	102.00	102.00	102.00	1200	1.22	1	1200	100.00
BURNPUR	BE	04-Dec-2024	6.77	6.98	6.98	6.43	6.55	6.52	6.55	383094	25.11	770	-	-
BUTTERFLY	EQ	04-Dec-2024	817.70	817.75	822.25	793.80	801.20	804.90	804.75	19615	157.85	2133	11746	59.88
BVCL	EQ	04-Dec-2024	52.94	53.39	53.79	51.92	52.55	53.00	52.60	14516	7.64	797	7314	50.39
BYKE	BE	04-Dec-2024	76.64	76.64	78.49	76.00	76.20	76.32	76.99	33266	25.61	168	-	-
C2C	ST	04-Dec-2024	450.85	473.35	473.35	473.35	473.35	473.35	473.35	85800	406.13	143	85800	100.00
CADSYS	ST	04-Dec-2024	118.65	118.65	124.55	118.65	120.00	120.00	122.88	33000	40.55	29	33000	100.00
CALSOFT	BE	04-Dec-2024	18.19	18.46	18.46	17.86	18.18	18.18	18.16	13227	2.40	98	-	-
CAMLINFINE	EQ	04-Dec-2024	121.22	121.00	124.00	120.70	122.00	122.28	122.90	931606	1144.96	9058	492908	52.91
CAMPUS	EQ	04-Dec-2024	297.30	297.50	301.00	293.70	298.90	298.15	297.39	448150	1332.77	22481	159037	35.49
CAMS	EQ	04-Dec-2024	5120.20	5115.00	5204.55	5104.10	5194.40	5181.75	5156.28	397131	20477.19	39702	189773	47.79
CANARYS	SM	04-Dec-2024	40.75	42.75	42.75	39.40	42.00	42.10	41.87	380000	159.12	91	228000	60.00
CANBK	EQ	04-Dec-2024	105.12	105.90	109.45	105.57	108.60	108.63	107.58	53999025	58093.81	218364	23749131	43.98
CANFINHOME	EQ	04-Dec-2024	834.60	834.00	847.70	828.30	843.85	844.15	839.90	1229540	10326.93	50234	464302	37.76
CANTABIL	EQ	04-Dec-2024	230.11	231.95	238.99	231.31	236.15	236.72	234.32	124443	291.60	2391	78016	62.69
CAPACITE	EQ	04-Dec-2024	437.55	436.95	439.85	430.05	431.00	431.40	435.10	498946	2170.93	18691	215533	43.20
CAPITALSFB	EQ	04-Dec-2024	279.60	280.50	282.85	274.00	279.00	279.10	279.17	57062	159.30	1832	41905	73.44
CAPLIPOINT	EQ	04-Dec-2024	2312.40	2312.40	2398.00	2308.05	2366.00	2362.50	2366.68	379294	8976.68	41536	118029	31.12
CAPTRUST	BE	04-Dec-2024	110.18	112.04	113.99	110.00	110.15	110.87	110.81	15965	17.69	106	-	-
CARBORUNIV	EQ	04-Dec-2024	1414.05	1423.90	1423.90	1403.70	1404.80	1406.60	1410.32	82595	1164.86	13352	43381	52.52
CAREERP	EQ	04-Dec-2024	414.90	429.00	429.00	416.00	419.95	418.15	420.29	10590	44.51	616	7006	66.16
CARERATING	EQ	04-Dec-2024	1498.85	1499.00	1500.00	1420.70	1434.60	1435.00	1442.57	106474	1535.96	6787	61217	57.49
CARTRADE	EQ	04-Dec-2024	1373.95	1372.50	1426.95	1335.80	1379.85	1379.15	1380.08	439350	6063.38	40940	171706	39.08
CARYSIL	EQ	04-Dec-2024	771.70	775.05	775.05	763.10	767.00	767.20	768.07	43029	330.49	8172	26241	60.98
CASTROLIND	EQ	04-Dec-2024	212.31	212.50	212.69	206.80	207.60	207.55	208.31	5651286	11771.93	65962	2330314	41.24
CBAZAAR	SM	04-Dec-2024	14.10	14.40	14.40	14.25	14.25	14.25	14.33	32000	4.58	2	32000	100.00
CCCL	BE	04-Dec-2024	18.62	18.62	18.62	18.24	18.24	18.24	18.32	295071	54.05	255	-	-
CCHHL	BE	04-Dec-2024	22.26	22.71	22.78	22.15	22.15	22.25	22.45	36808	8.26	183	-	-
CCL	EQ	04-Dec-2024	802.85	803.25	809.00	793.05	800.00	799.35	801.48	86615	694.20	8220	41351	47.74
CDSL	EQ	04-Dec-2024	1663.90	1668.95	1731.20	1665.25	1729.05	1718.60	1698.71	5507611	93558.07	170928	2174580	39.48
CEATLTD	EQ	04-Dec-2024	3104.05	3119.05	3249.70	3100.00	3143.00	3142.05	3184.86	236155	7521.20	42100	81895	34.68
CEIGALL	EQ	04-Dec-2024	342.70	347.80	362.00	344.30	359.90	359.15	353.25	624858	2207.33	16858	277108	44.35
CELEBRITY	EQ	04-Dec-2024	14.89	15.40	15.60	14.73	14.81	15.03	15.00	111317	16.70	787	70519	63.35
CELLECOR	ST	04-Dec-2024	54.75	54.75	57.45	54.05	57.10	56.95	56.32	459000	258.52	128	426000	92.81
CELLO	EQ	04-Dec-2024	817.25	822.85	830.80	813.45	825.95	826.80	822.78	90306	743.02	8328	48722	53.95
CELLPOINT	SM	04-Dec-2024	28.60	28.20	29.30	28.20	28.35	28.35	28.55	25200	7.19	18	18000	71.43
CENTENKA	EQ	04-Dec-2024	680.30	683.40	684.95	665.05	674.00	669.85	673.21	25170	169.45	1303	16856	66.97
CENTEXT	EQ	04-Dec-2024	25.35	25.35	26.20	24.80	25.29	25.11	25.54	175763	44.89	1617	122360	69.62
CENTRALBK	EQ	04-Dec-2024	56.72	57.00	61.60	56.90	61.03	61.01	60.40	40927909	24719.54	115251	8957416	21.89
CENTRUM	EQ	04-Dec-2024	34.34	34.50	37.34	33.70	36.86	36.39	35.25	1769388	623.64	4833	1064927	60.19
CENTUM	EQ	04-Dec-2024	1639.95	1640.00	1739.45	1630.00	1723.65	1713.15	1687.87	23931	403.92	3911	12725	53.17
CENTURYPLY	EQ	04-Dec-2024	764.55	769.80	776.00	757.80	773.75	772.45	769.94	92771	714.28	17171	49685	53.56
CERA	EQ	04-Dec-2024	7830.70	7830.00	7884.95	7678.00	7699.00	7718.60	7760.02	13618	1056.76	5595	5170	37.96
CEREBRAINT	BE	04-Dec-2024	9.50	9.69	9.69	9.69	9.69	9.69	9.69	17584	1.70	27	-	-
CESC	EQ	04-Dec-2024	184.28	185.00	188.70	184.07	186.22	186.61	186.53	7962516	14852.15	56149	3756731	47.18
CGCL	EQ	04-Dec-2024	208.39	209.59	210.64	206.29	207.01	207.01	207.83	103389	214.88	4523	41498	40.14
CGPOWER	EQ	04-Dec-2024	761.30	761.30	771.05	750.60	752.95	752.20	758.77	2265081	17186.67	60242	1406176	62.08
CGRAPHICS	SM	04-Dec-2024	185.10	188.00	193.80	182.15	185.00	185.15	188.42	153600	289.41	175	96000	62.50
CHALET	EQ	04-Dec-2024	889.90	889.95	919.00	889.10	892.00	892.85	898.25	610891	5487.35	22985	451317	73.88
CHAMBLFERT	EQ	04-Dec-2024	525.10	527.00	538.95	526.50	534.10	534.35	534.67	2132871	11403.85	41419	782434	36.68
CHAVDA	SM	04-Dec-2024	148.95	147.60	151.40	145.00	145.50	145.95	147.18	102000	150.13	97	66000	64.71
CHEMBOND	EQ	04-Dec-2024	575.90	579.70	589.55	576.00	576.00	578.00	583.53	12567	73.33	881	8388	66.75
CHEMCON	EQ	04-Dec-2024	242.37	241.15	243.85	240.01	241.34	241.56	241.84	19784	47.84	1127	9462	47.83
CHEMFAB	EQ	04-Dec-2024	911.75	914.05	940.00	910.00	918.00	919.70	922.49	13131	121.13	1544	4151	31.61
CHEMPLASTS	EQ	04-Dec-2024	507.90	522.05	530.00	505.00	505.00	510.55	517.04	482830	2496.45	31514	125445	25.98
CHENNPETRO	EQ	04-Dec-2024	649.85	649.85	657.80	640.00	647.10	646.35	647.52	974610	6310.77	40298	410633	42.13
CHETANA	SM	04-Dec-2024	88.65	91.00	93.95	89.05	89.05	90.65	92.10	60800	56.00	37	41600	68.42
CHEVIOT	EQ	04-Dec-2024	1276.05	1282.40	1319.80	1278.10	1294.95	1292.40	1295.38	3756	48.65	619	2474	65.87
CHOICEIN	EQ	04-Dec-2024	530.70	533.90	544.80	529.50	542.00	542.40	537.79	355389	1911.24	11428	84988	23.91
CHOLAFIN	EQ	04-Dec-2024	1253.65	1260.00	1298.30	1257.00	1298.30	1292.25	1274.78	1782673	22725.15	68528	1200802	67.36
CHOLAHLDNG	EQ	04-Dec-2024	1550.95	1542.00	1643.35	1525.20	1564.95	1572.00	1585.70	512573	8127.87	26924	343679	67.05
CIEINDIA	EQ	04-Dec-2024	480.15	483.00	486.00	474.75	482.05	484.05	479.57	473820	2272.31	29429	333989	70.49
CIGNITITEC	EQ	04-Dec-2024	1676.05	1690.00	1750.00	1676.15	1735.00	1739.15	1719.63	71301	1226.12	7913	36129	50.67
CINELINE	EQ	04-Dec-2024	112.41	113.00	118.61	111.15	113.76	113.47	114.70	46058	52.83	930	17001	36.91
CINEVISTA	EQ	04-Dec-2024	20.12	19.97	20.75	19.97	20.02	20.10	20.25	17298	3.50	171	10485	60.61
CIPLA	EQ	04-Dec-2024	1533.90	1530.00	1536.75	1492.25	1500.00	1500.85	1507.30	2971135	44783.80	115754	1779303	59.89
CLEAN	EQ	04-Dec-2024	1288.90	1302.75	1310.00	1284.00	1284.40	1287.15	1293.73	130208	1684.54	13746	75735	58.16
CLEDUCATE	BE	04-Dec-2024	109.99	112.48	112.48	109.00	110.00	109.61	110.41	23634	26.09	172	-	-
CLOUD	ST	04-Dec-2024	16.20	16.50	16.50	16.50	16.50	16.50	16.50	21000	3.47	21	21000	100.00
CLSEL	EQ	04-Dec-2024	356.50	360.90	361.25	340.00	348.45	346.75	349.50	127578	445.89	6138	53450	41.90
CLSL	SM	04-Dec-2024	45.60	46.00	46.00	46.00	46.00	46.00	46.00	4000	1.84	2	4000	100.00
CMMIPL	SZ	04-Dec-2024	2.60	2.70	2.70	2.50	2.60	2.60	2.58	156000	4.03	38	150000	96.15
CMNL	ST	04-Dec-2024	112.00	109.30	117.60	108.50	117.60	117.35	114.05	19500	22.24	13	19500	100.00
CMRSL	SM	04-Dec-2024	90.75	90.75	95.25	90.75	95.25	95.25	94.44	4800	4.53	6	4800	100.00
CMSINFO	EQ	04-Dec-2024	504.90	508.90	526.85	501.50	517.15	516.75	517.77	816358	4226.83	41818	428248	52.46
COALINDIA	EQ	04-Dec-2024	422.10	422.10	425.90	415.00	417.20	416.65	419.86	6836472	28703.42	112278	3611717	52.83
COASTCORP	EQ	04-Dec-2024	242.13	244.84	246.40	239.22	242.70	240.38	242.37	19761	47.89	765	11698	59.20
COCHINSHIP	BE	04-Dec-2024	1685.55	1719.30	1728.00	1670.00	1700.00	1695.60	1697.28	510941	8672.11	33786	-	-
COFORGE	EQ	04-Dec-2024	8718.25	8718.25	8775.00	8678.20	8750.00	8765.90	8733.35	294681	25735.51	49497	173690	58.94
COLPAL	EQ	04-Dec-2024	2896.25	2902.00	2925.80	2844.05	2920.00	2915.75	2880.03	905210	26070.27	58958	588411	65.00
COMMITTED	SM	04-Dec-2024	51.40	51.40	51.40	51.20	51.20	51.20	51.30	3200	1.64	2	3200	100.00
COMMOIETF	EQ	04-Dec-2024	87.67	87.67	87.95	87.12	87.12	87.51	87.59	87762	76.87	1396	43641	49.73
COMPINFO	BZ	04-Dec-2024	2.92	3.06	3.06	3.06	3.06	3.06	3.06	18019	0.55	22	-	-
COMPUSOFT	EQ	04-Dec-2024	28.47	28.73	29.90	28.41	28.65	28.72	29.05	80826	23.48	696	48458	59.95
COMSYN	EQ	04-Dec-2024	71.42	72.99	72.99	70.15	70.76	70.39	71.28	49758	35.47	750	11084	22.28
CONCOR	EQ	04-Dec-2024	839.85	844.90	849.90	835.85	846.00	844.25	844.71	1294358	10933.63	50526	749213	57.88
CONCORDBIO	EQ	04-Dec-2024	2197.65	2199.00	2220.00	2135.10	2170.00	2181.10	2180.56	79147	1725.84	13894	27706	35.01
CONFIPET	EQ	04-Dec-2024	77.80	78.20	79.46	77.07	77.25	77.27	78.07	558201	435.78	5737	238697	42.76
CONS	EQ	04-Dec-2024	116.50	117.97	118.16	116.00	116.20	116.17	117.19	2284	2.68	91	1903	83.32
CONSOFINVT	EQ	04-Dec-2024	217.74	221.00	223.79	216.00	218.00	219.35	219.96	16675	36.68	562	10536	63.18
CONSUMBEES	EQ	04-Dec-2024	127.58	129.24	129.24	126.62	127.00	127.06	127.30	100096	127.42	1976	79509	79.43
CONSUMIETF	EQ	04-Dec-2024	118.55	118.90	118.90	117.69	118.09	118.02	118.09	30344	35.83	493	13039	42.97
CONTI	ST	04-Dec-2024	41.45	39.40	41.30	39.40	41.30	41.30	39.67	23331	9.26	7	23331	100.00
CONTROLPR	EQ	04-Dec-2024	738.25	744.40	756.85	735.15	738.10	741.05	742.57	22955	170.46	1745	14819	64.56
COOLCAPS	ST	04-Dec-2024	814.45	812.00	828.00	805.00	808.10	808.05	812.27	14000	113.72	42	13250	94.64
CORALFINAC	BE	04-Dec-2024	48.00	48.00	48.00	47.85	47.90	47.90	47.91	8596	4.12	63	-	-
CORDSCABLE	EQ	04-Dec-2024	208.57	212.00	212.00	204.43	205.35	206.29	207.43	33980	70.49	1725	19915	58.61
COROMANDEL	EQ	04-Dec-2024	1777.50	1780.00	1808.95	1750.00	1752.00	1757.95	1780.47	398972	7103.57	42732	155742	39.04
COSMOFIRST	EQ	04-Dec-2024	849.45	855.00	868.00	846.00	847.00	850.70	856.61	127030	1088.15	4927	65112	51.26
COUNCODOS	EQ	04-Dec-2024	6.49	6.58	6.81	6.50	6.81	6.81	6.70	90798	6.09	311	47237	52.02
CPS	ST	04-Dec-2024	550.15	540.40	555.00	540.40	555.00	555.00	548.99	10200	56.00	10	10200	100.00
CPSEETF	EQ	04-Dec-2024	92.58	93.72	93.72	92.11	92.48	92.45	92.79	1617983	1501.40	14078	828948	51.23
CRAFTSMAN	EQ	04-Dec-2024	4947.10	4951.00	5043.90	4920.00	4945.00	4969.75	4977.48	29252	1456.01	12822	10229	34.97
CRAYONS	SM	04-Dec-2024	103.20	105.45	105.60	103.00	104.50	104.50	104.33	13000	13.56	13	9000	69.23
CREATIVE	EQ	04-Dec-2024	1008.15	997.50	1010.00	966.00	973.50	970.60	981.30	15903	156.06	1791	8387	52.74
CREATIVEYE	BE	04-Dec-2024	7.61	7.81	7.81	7.51	7.52	7.52	7.62	19810	1.51	156	-	-
CREDITACC	EQ	04-Dec-2024	886.45	890.00	892.60	876.00	882.00	884.80	884.70	434103	3840.49	27223	189133	43.57
CREST	EQ	04-Dec-2024	493.40	489.05	494.65	480.35	481.30	483.20	488.00	113924	555.95	1931	96974	85.12
CRISIL	EQ	04-Dec-2024	5243.65	5243.00	5423.90	5235.00	5334.95	5368.90	5346.40	62554	3344.39	14119	22001	35.17
CROMPTON	EQ	04-Dec-2024	409.15	408.80	411.50	407.05	408.00	408.55	409.47	1748914	7161.37	34240	1127469	64.47
CROWN	BE	04-Dec-2024	226.00	222.00	226.00	222.00	226.00	226.00	222.16	8366	18.59	105	-	-
CSBBANK	EQ	04-Dec-2024	306.70	306.80	308.75	304.55	305.70	306.20	306.44	188338	577.15	7860	111820	59.37
CSLFINANCE	EQ	04-Dec-2024	330.65	338.85	338.85	325.80	332.00	330.75	330.76	13616	45.04	1017	7373	54.15
CTE	EQ	04-Dec-2024	95.51	97.99	97.99	94.40	94.40	94.79	95.66	12423	11.88	275	7477	60.19
CUB	EQ	04-Dec-2024	182.90	183.75	186.25	182.80	184.64	184.88	184.91	3210573	5936.79	24725	1171993	36.50
CUBEXTUB	EQ	04-Dec-2024	89.84	91.40	93.00	89.01	92.74	91.95	91.59	39281	35.98	1269	24847	63.25
CUMMINSIND	EQ	04-Dec-2024	3512.30	3535.00	3578.85	3517.50	3538.00	3545.30	3544.30	484852	17184.61	46954	256492	52.90
CUPID	EQ	04-Dec-2024	86.04	87.39	89.80	82.96	83.80	84.06	85.73	833310	714.38	6729	440279	52.83
CYBERMEDIA	EQ	04-Dec-2024	28.37	28.10	28.71	27.95	28.24	28.42	28.42	27877	7.92	890	16736	60.04
CYBERTECH	BE	04-Dec-2024	211.14	215.36	215.36	215.36	215.36	215.36	215.36	28232	60.80	142	-	-
CYIENT	EQ	04-Dec-2024	1876.60	1877.95	1971.70	1877.95	1947.60	1935.05	1938.37	1085620	21043.37	73404	407771	37.56
CYIENTDLM	EQ	04-Dec-2024	710.30	712.80	718.60	691.50	693.05	693.10	701.48	528217	3705.36	28953	202921	38.42
DABUR	EQ	04-Dec-2024	522.55	524.00	527.25	520.00	522.60	522.80	522.21	2515588	13136.69	51826	1481350	58.89
DALBHARAT	EQ	04-Dec-2024	1930.80	1929.00	1945.35	1903.85	1932.95	1936.70	1926.36	410592	7909.48	24175	216773	52.80
DALMIASUG	EQ	04-Dec-2024	441.20	442.30	443.35	430.50	433.00	432.90	435.10	93707	407.72	3391	48892	52.18
DAMODARIND	EQ	04-Dec-2024	42.40	43.47	44.80	41.35	44.33	44.48	43.86	53501	23.47	636	27636	51.66
DANGEE	EQ	04-Dec-2024	7.33	7.47	7.47	7.12	7.28	7.20	7.25	84264	6.11	457	48700	57.79
DANISH	SM	04-Dec-2024	1018.55	1034.00	1034.00	975.00	984.15	984.95	997.13	141300	1408.94	398	83700	59.24
DATAMATICS	EQ	04-Dec-2024	595.05	601.70	601.70	585.00	592.25	590.70	591.08	69446	410.48	5157	33076	47.63
DATAPATTNS	EQ	04-Dec-2024	2520.75	2549.80	2683.00	2542.05	2660.00	2668.75	2638.48	923878	24376.38	85377	229870	24.88
DAVANGERE	EQ	04-Dec-2024	6.07	6.12	6.12	6.02	6.10	6.09	6.07	2202266	133.71	4435	1284293	58.32
DBCORP	EQ	04-Dec-2024	321.90	321.80	329.00	319.00	328.60	327.05	325.34	82817	269.44	6640	48906	59.05
DBEIL	EQ	04-Dec-2024	169.78	170.70	179.80	170.11	173.50	173.18	174.24	631556	1100.44	15093	222442	35.22
DBL	EQ	04-Dec-2024	500.75	502.35	505.95	494.65	496.20	497.65	499.33	123113	614.74	8629	40698	33.06
DBOL	EQ	04-Dec-2024	128.74	129.80	130.79	128.10	128.30	128.84	129.32	68839	89.02	1331	35494	51.56
DBREALTY	EQ	04-Dec-2024	178.41	179.10	184.50	177.90	183.05	183.60	181.81	3092760	5622.94	31912	1210206	39.13
DBSTOCKBRO	EQ	04-Dec-2024	46.71	47.00	47.00	45.91	46.75	46.58	46.52	4261	1.98	98	3510	82.38
DCAL	EQ	04-Dec-2024	246.72	248.50	262.00	246.72	259.29	259.79	255.36	2027040	5176.33	22840	732238	36.12
DCBBANK	EQ	04-Dec-2024	129.13	128.50	130.75	128.36	129.49	129.39	129.63	1811126	2347.80	16968	1004065	55.44
DCG	SM	04-Dec-2024	104.40	105.00	105.00	101.00	103.50	103.50	103.38	18000	18.61	15	13200	73.33
DCI	EQ	04-Dec-2024	340.35	351.00	351.00	334.95	340.00	341.25	338.82	7694	26.07	563	5713	74.25
DCM	EQ	04-Dec-2024	92.41	92.20	97.49	92.20	96.65	96.33	96.05	61796	59.36	1227	26701	43.21
DCMFINSERV	BE	04-Dec-2024	6.40	6.31	6.31	6.31	6.31	6.31	6.31	8628	0.54	50	-	-
DCMNVL	EQ	04-Dec-2024	194.98	199.00	199.00	185.23	194.00	193.22	193.08	32084	61.95	598	25224	78.62
DCMSHRIRAM	EQ	04-Dec-2024	1145.80	1146.85	1153.80	1114.00	1123.00	1118.20	1131.10	119027	1346.31	9974	56297	47.30
DCMSRIND	EQ	04-Dec-2024	182.55	184.89	184.90	182.70	183.02	183.04	183.89	88062	161.94	1767	61601	69.95
DCW	EQ	04-Dec-2024	103.28	103.28	105.30	101.65	103.89	103.63	103.32	2235235	2309.50	14018	623054	27.87
DCXINDIA	EQ	04-Dec-2024	339.10	341.20	353.60	339.85	342.00	341.65	345.71	532122	1839.58	8868	311221	58.49
DECCANCE	EQ	04-Dec-2024	620.40	620.90	637.95	615.25	630.05	633.35	628.99	18331	115.30	1395	14683	80.10
DECCANTRAN	ST	04-Dec-2024	59.60	59.60	61.00	59.05	59.70	59.70	59.99	19200	11.52	16	18000	93.75
DEEDEV	EQ	04-Dec-2024	339.60	340.55	355.00	332.85	344.00	345.00	345.67	573303	1981.76	11175	173975	30.35
DEEM	SM	04-Dec-2024	83.00	87.50	93.00	87.50	91.85	91.00	89.19	14000	12.49	14	13000	92.86
DEEPAKFERT	EQ	04-Dec-2024	1358.65	1367.50	1381.75	1342.70	1347.30	1347.95	1363.68	638041	8700.83	28220	215519	33.78
DEEPAKNTR	EQ	04-Dec-2024	2627.00	2650.00	2709.50	2640.00	2690.95	2694.20	2685.73	461387	12391.61	37266	153224	33.21
DEEPINDS	EQ	04-Dec-2024	554.30	554.00	575.00	551.35	568.00	565.75	563.74	389836	2197.67	10515	129627	33.25
DELAPLEX	SM	04-Dec-2024	217.15	218.20	218.20	214.85	214.90	214.90	215.50	9000	19.40	15	7800	86.67
DELHIVERY	EQ	04-Dec-2024	341.15	338.80	343.45	337.30	340.25	340.10	340.40	1734947	5905.79	32172	999978	57.64
DELPHIFX	BE	04-Dec-2024	217.02	222.00	222.00	217.10	218.00	218.33	218.21	1700	3.71	48	-	-
DELTACORP	EQ	04-Dec-2024	120.48	121.70	122.70	120.00	120.44	120.61	121.20	1189038	1441.07	14069	456293	38.37
DELTAMAGNT	EQ	04-Dec-2024	125.50	123.55	123.99	119.00	119.20	119.86	120.92	133049	160.89	3587	60824	45.72
DEN	EQ	04-Dec-2024	46.09	46.01	46.60	45.77	46.00	46.06	46.13	619107	285.57	4813	240728	38.88
DENEERS	ST	04-Dec-2024	303.00	303.30	318.15	303.00	318.00	318.00	314.18	31200	98.02	35	29400	94.23
DENORA	EQ	04-Dec-2024	1286.65	1285.00	1310.10	1285.00	1298.00	1299.60	1299.05	4794	62.28	1030	2803	58.47
DENTALKART	SM	04-Dec-2024	785.20	787.50	809.95	782.00	799.95	800.20	794.29	22250	176.73	69	17500	78.65
DESTINY	ST	04-Dec-2024	179.90	181.00	181.00	170.90	172.00	172.00	173.39	12000	20.81	8	12000	100.00
DEVIT	EQ	04-Dec-2024	162.09	163.85	164.70	159.10	160.24	160.18	161.80	168982	273.41	4135	97147	57.49
DEVYANI	EQ	04-Dec-2024	165.03	166.40	167.04	164.10	164.70	164.50	165.14	1391152	2297.41	38291	901488	64.80
DGCONTENT	BE	04-Dec-2024	60.02	61.22	61.22	61.22	61.22	61.22	61.22	37982	23.25	88	-	-
DHAMPURSUG	EQ	04-Dec-2024	187.32	188.05	188.85	186.11	187.50	186.89	187.21	128074	239.77	4801	66639	52.03
DHANBANK	EQ	04-Dec-2024	34.00	34.51	39.00	34.12	38.39	38.22	37.67	6918286	2606.37	23318	1455562	21.04
DHANI	EQ	04-Dec-2024	78.96	79.25	86.85	78.42	86.85	86.21	83.26	14472976	12050.28	40033	4912275	33.94
DHANUKA	EQ	04-Dec-2024	1540.45	1572.10	1648.75	1571.00	1591.10	1583.80	1609.09	143211	2304.40	13476	45936	32.08
DHARIWAL	SM	04-Dec-2024	122.95	123.00	123.00	122.95	123.00	123.00	122.98	3600	4.43	3	2400	66.67
DHARMAJ	EQ	04-Dec-2024	283.50	282.85	314.00	282.85	309.00	310.55	302.68	359665	1088.64	8042	167526	46.58
DHRUV	EQ	04-Dec-2024	144.68	137.45	148.68	137.44	139.00	139.03	140.60	241360	339.36	1778	126824	52.55
DHUNINV	EQ	04-Dec-2024	2267.15	2283.45	2295.40	2267.15	2270.10	2273.90	2277.09	465	10.59	205	297	63.87
DIACABS	BE	04-Dec-2024	166.30	168.80	174.60	168.80	174.60	174.60	174.23	397473	692.54	3575	-	-
DIAMINESQ	EQ	04-Dec-2024	509.70	510.00	554.80	509.60	541.00	538.00	532.70	21847	116.38	2301	11906	54.50
DIAMONDYD	EQ	04-Dec-2024	1038.70	1040.00	1058.00	1017.35	1022.10	1024.70	1035.45	39963	413.80	2155	21815	54.59
DICIND	EQ	04-Dec-2024	684.85	696.75	710.00	690.10	702.00	696.90	700.53	1174	8.22	130	983	83.73
DIFFNKG	EQ	04-Dec-2024	333.90	340.00	350.55	330.40	347.05	349.55	346.11	295449	1022.57	3823	194767	65.92
DIGIDRIVE	EQ	04-Dec-2024	41.85	42.69	43.00	41.32	41.50	41.57	41.87	28356	11.87	1397	11266	39.73
DIGIKORE	SM	04-Dec-2024	302.75	305.00	305.00	298.55	300.00	301.00	300.39	3600	10.81	18	3000	83.33
DIGISPICE	BE	04-Dec-2024	27.03	27.03	27.24	27.03	27.24	27.24	27.04	56338	15.24	84	-	-
DIGJAMLMTD	BE	04-Dec-2024	88.84	92.85	92.85	87.01	90.75	90.56	90.29	1288	1.16	37	-	-
DIL	BE	04-Dec-2024	3.30	3.46	3.46	3.45	3.46	3.46	3.46	1317235	45.57	548	-	-
DISHTV	EQ	04-Dec-2024	11.37	11.40	11.69	11.14	11.20	11.23	11.32	20037741	2269.07	16140	7246367	36.16
DIVGIITTS	EQ	04-Dec-2024	702.40	702.40	707.95	694.00	702.80	699.25	700.22	21671	151.74	1364	13817	63.76
DIVISLAB	EQ	04-Dec-2024	6210.55	6225.00	6268.25	6178.05	6259.80	6256.50	6233.78	556873	34714.26	40957	394980	70.93
DIVOPPBEES	EQ	04-Dec-2024	83.99	86.50	86.50	83.55	84.48	84.10	84.26	64455	54.31	1086	41851	64.93
DIVYADHAN	SM	04-Dec-2024	79.60	79.60	82.00	79.60	79.60	79.60	80.53	12000	9.66	6	12000	100.00
DIXON	EQ	04-Dec-2024	16866.45	16899.00	17450.00	16899.00	17390.00	17391.30	17294.59	823514	142423.34	123393	101712	12.35
DJML	EQ	04-Dec-2024	155.31	154.35	157.95	152.50	157.95	155.21	154.59	52788	81.61	1371	36181	68.54
DKEGL	SM	04-Dec-2024	85.80	79.05	79.55	79.05	79.55	79.55	79.30	3000	2.38	2	1500	50.00
DLF	EQ	04-Dec-2024	846.95	853.00	853.00	840.95	846.50	847.95	846.38	1677057	14194.27	37115	551272	32.87
DLINKINDIA	EQ	04-Dec-2024	606.75	607.90	612.90	596.00	607.50	607.20	603.75	164025	990.30	5739	66941	40.81
DMART	EQ	04-Dec-2024	3829.85	3850.00	3889.25	3801.05	3845.05	3850.10	3843.61	791735	30431.18	86465	411439	51.97
DMCC	EQ	04-Dec-2024	373.40	378.90	402.95	366.00	394.00	393.00	382.89	327841	1255.27	10396	109059	33.27
DNAMEDIA	EQ	04-Dec-2024	5.07	5.20	5.32	5.01	5.14	5.15	5.17	319945	16.53	660	104543	32.68
DODLA	EQ	04-Dec-2024	1250.55	1250.50	1294.00	1244.30	1269.00	1273.70	1272.72	132743	1689.45	16946	84761	63.85
DOLATALGO	EQ	04-Dec-2024	135.49	135.94	140.00	133.00	139.47	138.98	137.68	1104762	1521.02	10822	404551	36.62
DOLLAR	EQ	04-Dec-2024	524.20	526.00	532.25	518.40	524.55	524.70	524.94	33598	176.37	2037	17382	51.74
DOLLEX	SM	04-Dec-2024	40.60	39.05	40.90	39.05	39.20	40.35	40.01	16000	6.40	4	8000	50.00
DOLPHIN	BE	04-Dec-2024	549.15	549.15	552.00	531.50	536.20	541.35	539.97	1203	6.50	116	-	-
DOMS	EQ	04-Dec-2024	2901.30	2901.30	2914.20	2842.75	2861.50	2856.15	2865.57	146952	4211.01	19541	70117	47.71
DONEAR	BE	04-Dec-2024	124.60	124.10	128.00	122.50	125.00	124.84	125.56	20876	26.21	224	-	-
DPABHUSHAN	EQ	04-Dec-2024	1551.80	1566.00	1575.00	1489.55	1519.00	1509.95	1534.11	27247	418.00	2377	11123	40.82
DPEL	ST	04-Dec-2024	128.00	128.00	130.00	126.25	127.05	127.95	128.13	72000	92.25	37	67500	93.75
DPSCLTD	EQ	04-Dec-2024	17.66	17.85	17.98	17.61	17.78	17.75	17.74	197588	35.05	1244	128915	65.24
DPWIRES	EQ	04-Dec-2024	383.45	384.40	395.00	383.00	393.20	391.10	390.00	12420	48.44	1140	5113	41.17
DRCSYSTEMS	EQ	04-Dec-2024	28.22	29.54	29.54	28.00	28.24	28.19	28.62	146929	42.04	1119	102847	70.00
DREAMFOLKS	EQ	04-Dec-2024	421.85	426.00	434.00	423.35	427.00	426.90	428.02	118024	505.17	6523	65748	55.71
DREDGECORP	EQ	04-Dec-2024	919.00	919.00	964.95	919.00	946.00	937.15	942.93	29588	278.99	1172	18941	64.02
DRONE	ST	04-Dec-2024	202.90	204.00	207.50	204.00	205.75	206.55	205.87	26500	54.56	49	26500	100.00
DRREDDY	EQ	04-Dec-2024	1224.50	1224.50	1229.10	1209.60	1216.50	1215.55	1216.20	1435443	17457.88	64137	967875	67.43
DSSL	EQ	04-Dec-2024	1479.30	1519.70	1540.95	1477.65	1505.00	1504.60	1506.84	83591	1259.58	7097	32120	38.43
DTIL	EQ	04-Dec-2024	270.80	273.75	274.50	266.00	268.70	267.90	270.24	12936	34.96	1216	6917	53.47
DTL	SM	04-Dec-2024	140.00	141.00	144.90	141.00	144.90	144.90	141.85	6000	8.51	5	6000	100.00
DUCOL	SM	04-Dec-2024	134.95	140.90	141.65	137.00	141.65	141.65	141.22	60000	84.73	41	48000	80.00
DUCON	EQ	04-Dec-2024	8.44	8.53	8.54	8.35	8.50	8.50	8.47	1471703	124.60	1193	1317287	89.51
DUGLOBAL	SM	04-Dec-2024	65.25	67.40	67.40	65.85	65.85	65.85	66.73	7500	5.01	3	5000	66.67
DURLAX	SM	04-Dec-2024	61.50	61.50	61.70	60.40	61.00	60.60	60.99	34000	20.74	17	26000	76.47
DVL	EQ	04-Dec-2024	430.60	431.30	437.40	428.10	432.00	431.45	432.34	18945	81.91	1112	10822	57.12
DWARKESH	EQ	04-Dec-2024	64.98	64.98	65.69	64.70	65.00	65.06	65.11	351076	228.57	3846	130545	37.18
DYCL	EQ	04-Dec-2024	930.10	938.00	959.95	925.00	949.80	949.90	943.48	64211	605.82	5487	25874	40.30
DYNAMATECH	EQ	04-Dec-2024	7936.75	7998.00	8085.00	7861.90	8018.00	8030.80	8004.35	11153	892.73	4872	4910	44.02
DYNAMIC	ST	04-Dec-2024	366.50	373.80	373.80	359.25	373.65	373.65	371.93	50500	187.82	33	49000	97.03
DYNPRO	BE	04-Dec-2024	453.60	453.95	457.40	440.40	443.00	444.15	445.79	5975	26.64	124	-	-
E2E	BE	04-Dec-2024	4336.15	4370.00	4473.00	4320.00	4385.00	4357.40	4389.69	21382	938.60	2081	-	-
EASEMYTRIP	EQ	04-Dec-2024	16.97	16.95	16.98	16.31	16.38	16.36	16.51	44240579	7302.20	84332	19748332	44.64
EBANKNIFTY	EQ	04-Dec-2024	52.60	52.60	53.20	52.60	53.05	53.04	52.89	13812	7.31	46	13347	96.63
EBBETF0425	EQ	04-Dec-2024	1257.87	1258.00	1258.80	1257.50	1258.80	1257.52	1257.60	10790	135.70	58	10771	99.82
EBBETF0430	EQ	04-Dec-2024	1435.04	1478.10	1478.10	1435.40	1436.10	1436.93	1436.30	9139	131.26	298	7232	79.13
EBBETF0431	EQ	04-Dec-2024	1284.82	1284.81	1285.00	1283.50	1283.80	1284.18	1284.07	3769	48.40	96	3371	89.44
EBBETF0433	EQ	04-Dec-2024	1175.61	1178.16	1178.17	1173.32	1178.00	1175.58	1175.43	4340	51.01	45	2459	56.66
ECLERX	EQ	04-Dec-2024	3558.20	3540.00	3624.80	3537.55	3616.80	3611.40	3605.12	81925	2953.50	14399	38057	46.45
ECOSMOBLTY	EQ	04-Dec-2024	330.70	334.40	352.75	331.35	337.00	337.50	342.55	803823	2753.54	13229	320134	39.83
EDELWEISS	EQ	04-Dec-2024	127.98	128.50	134.60	124.10	131.10	130.87	129.23	6353210	8210.47	37012	2585067	40.69
EFACTOR	ST	04-Dec-2024	277.00	282.95	285.00	282.00	284.00	284.00	283.96	68800	195.37	37	68800	100.00
EFFWA	ST	04-Dec-2024	236.75	244.90	244.90	232.50	235.05	236.55	238.59	20400	48.67	37	16400	80.39
EFORCE	SM	04-Dec-2024	59.90	60.90	60.90	58.75	58.75	59.05	59.43	27600	16.40	22	22800	82.61
EGOLD	EQ	04-Dec-2024	77.70	77.70	77.85	77.30	77.65	77.65	77.65	54142	42.04	44	53867	99.49
EICHERMOT	EQ	04-Dec-2024	4844.35	4836.05	4878.80	4751.00	4803.55	4797.05	4807.13	349544	16803.02	42361	205695	58.85
EIDPARRY	EQ	04-Dec-2024	896.70	903.10	917.50	901.00	909.00	911.15	911.02	476790	4343.66	21838	198324	41.60
EIEL	EQ	04-Dec-2024	257.70	259.45	275.70	241.75	260.05	259.17	260.35	42216033	109908.02	329896	6474255	15.34
EIFFL	BE	04-Dec-2024	212.80	203.20	223.20	203.20	212.00	209.81	209.83	20983	44.03	96	-	-
EIHAHOTELS	EQ	04-Dec-2024	405.10	408.30	408.30	399.55	402.00	402.65	403.48	41674	168.15	1903	21443	51.45
EIHOTEL	EQ	04-Dec-2024	391.60	396.00	399.50	391.30	396.65	396.50	395.86	904256	3579.61	28628	336196	37.18
EIMCOELECO	EQ	04-Dec-2024	2492.25	2544.00	2551.00	2415.10	2444.95	2434.75	2455.39	9170	225.16	1920	5990	65.32
EKC	EQ	04-Dec-2024	212.01	211.96	229.35	211.66	221.25	221.59	223.68	5310971	11879.44	60313	1509760	28.43
ELDEHSG	EQ	04-Dec-2024	842.20	837.50	879.50	837.50	870.00	870.00	865.73	946	8.19	142	750	79.28
ELECON	EQ	04-Dec-2024	622.80	627.00	652.00	625.45	640.00	638.25	640.79	1360251	8716.37	60272	371323	27.30
ELECTCAST	EQ	04-Dec-2024	163.19	164.01	166.00	159.50	161.50	161.80	163.01	1955916	3188.42	26723	942402	48.18
ELECTHERM	BE	04-Dec-2024	1075.65	1129.40	1129.40	1120.25	1129.40	1125.50	1129.18	37069	418.58	389	-	-
ELGIEQUIP	EQ	04-Dec-2024	659.65	664.90	669.00	653.10	655.00	657.15	659.39	157734	1040.08	12171	62119	39.38
ELGIRUBCO	EQ	04-Dec-2024	109.80	111.00	114.80	108.91	110.35	110.97	112.03	88757	99.44	1061	53966	60.80
ELIN	EQ	04-Dec-2024	228.98	229.99	232.40	223.04	224.00	224.76	227.60	103763	236.17	3084	47340	45.62
EMAMILTD	EQ	04-Dec-2024	639.90	639.90	645.75	630.75	633.00	632.85	638.75	465143	2971.09	50996	270475	58.15
EMAMIPAP	EQ	04-Dec-2024	111.11	112.49	112.49	110.01	110.90	110.67	110.72	39074	43.26	926	20256	51.84
EMAMIREAL	EQ	04-Dec-2024	117.31	123.17	123.17	123.17	123.17	123.17	123.17	82740	101.91	295	82740	100.00
EMBASSY	RR	04-Dec-2024	368.21	366.83	368.90	363.01	365.80	364.99	365.32	1568030	5728.29	16958	1434445	91.48
EMBDL	EQ	04-Dec-2024	136.72	137.00	140.80	135.75	138.35	138.10	138.37	6092932	8430.89	28903	2349379	38.56
EMCURE	EQ	04-Dec-2024	1378.35	1380.10	1399.50	1365.00	1375.00	1372.65	1377.43	59207	815.54	5433	39470	66.66
EMIL	EQ	04-Dec-2024	180.74	181.98	182.97	178.05	179.15	179.38	179.40	1364774	2448.42	32478	1090712	79.92
EMKAY	BE	04-Dec-2024	369.75	362.35	362.35	362.35	362.35	362.35	362.35	25805	93.50	211	-	-
EMKAYTOOLS	ST	04-Dec-2024	1231.60	497.00	521.85	486.00	500.00	500.40	513.89	49200	252.83	290	46800	95.12
EMMBI	EQ	04-Dec-2024	139.44	140.75	144.95	139.25	143.20	143.55	142.30	138368	196.90	2162	65160	47.09
EMMIL	SM	04-Dec-2024	342.30	359.40	359.40	337.00	342.00	342.00	347.97	19000	66.11	62	14250	75.00
EMSLIMITED	EQ	04-Dec-2024	854.60	855.00	860.00	821.15	828.00	825.80	837.53	417903	3500.05	24892	186648	44.66
EMUDHRA	EQ	04-Dec-2024	895.50	895.00	914.90	888.00	891.40	891.90	899.85	124995	1124.77	12984	48853	39.08
EMULTIMQ	EQ	04-Dec-2024	47.47	47.47	47.98	47.11	47.34	47.51	47.67	26806	12.78	154	24843	92.68
ENDURANCE	EQ	04-Dec-2024	2358.20	2370.60	2395.85	2345.00	2350.00	2355.00	2367.61	56174	1329.98	10212	35139	62.55
ENERGYDEV	EQ	04-Dec-2024	27.63	27.95	28.49	27.01	27.30	27.18	27.48	76441	21.00	1000	45126	59.03
ENFUSE	ST	04-Dec-2024	232.50	223.00	236.50	223.00	233.00	233.00	228.03	7800	17.79	10	6600	84.62
ENGINERSIN	EQ	04-Dec-2024	203.93	204.80	206.30	202.40	204.40	204.29	204.35	3643789	7445.91	41917	1067541	29.30
ENIL	EQ	04-Dec-2024	187.01	188.67	190.80	186.00	186.01	186.31	187.55	23356	43.80	861	14805	63.39
ENSER	ST	04-Dec-2024	299.85	300.00	300.00	288.60	295.00	295.00	295.30	4500	13.29	9	4500	100.00
ENTERO	EQ	04-Dec-2024	1366.95	1368.95	1444.35	1355.10	1420.00	1406.30	1390.90	115557	1607.28	14547	79668	68.94
ENVIRO	SM	04-Dec-2024	122.10	123.40	123.50	120.00	120.00	120.10	121.80	190000	231.42	55	154000	81.05
EPACK	BE	04-Dec-2024	448.20	425.80	445.00	425.80	438.50	437.20	435.62	393583	1714.52	7163	-	-
EPIGRAL	EQ	04-Dec-2024	2094.80	2139.00	2139.00	2095.55	2125.00	2125.90	2124.26	34547	733.87	7607	18280	52.91
EPL	EQ	04-Dec-2024	285.45	289.05	289.90	275.20	277.65	277.80	281.25	3544492	9968.75	64267	1152767	32.52
EQUAL50ADD	EQ	04-Dec-2024	312.83	314.86	314.86	310.00	314.80	311.62	312.22	6431	20.08	208	5547	86.25
EQUIPPP	BE	04-Dec-2024	26.65	26.65	27.00	25.31	25.51	25.81	25.82	146842	37.92	256	-	-
EQUITASBNK	EQ	04-Dec-2024	64.18	64.26	65.36	64.25	64.90	64.98	64.94	3536526	2296.45	17854	1917533	54.22
ERIS	EQ	04-Dec-2024	1471.20	1490.00	1543.50	1442.70	1462.20	1471.30	1488.60	437507	6512.74	43910	138971	31.76
EROSMEDIA	BZ	04-Dec-2024	15.98	16.25	16.40	15.40	16.15	16.29	16.00	107239	17.16	418	-	-
ESABINDIA	EQ	04-Dec-2024	6068.30	6060.00	6289.55	6060.00	6211.00	6216.65	6217.01	6275	390.12	2712	2644	42.14
ESAFSFB	EQ	04-Dec-2024	40.71	40.80	41.90	40.80	41.50	41.42	41.48	540674	224.29	4151	241865	44.73
ESCONET	ST	04-Dec-2024	388.10	380.35	380.50	380.35	380.50	380.50	380.38	20400	77.60	40	20400	100.00
ESCORTS	EQ	04-Dec-2024	3517.05	3520.00	3539.95	3436.65	3450.00	3451.25	3467.69	176179	6109.34	23110	60248	34.20
ESFL	ST	04-Dec-2024	721.20	733.80	757.25	721.00	740.00	731.65	740.46	67800	502.03	157	57300	84.51
ESG	EQ	04-Dec-2024	41.39	41.39	41.60	41.32	41.49	41.47	41.49	13585	5.64	168	10257	75.50
ESILVER	EQ	04-Dec-2024	91.79	91.79	91.85	91.41	91.57	91.65	91.55	16070	14.71	92	12166	75.71
ESPRIT	SM	04-Dec-2024	93.25	94.00	94.00	93.50	94.00	94.00	93.88	6400	6.01	4	6400	100.00
ESSARSHPNG	BE	04-Dec-2024	37.00	37.00	37.00	36.55	36.55	36.55	36.73	47624	17.49	364	-	-
ESSENTIA	BE	04-Dec-2024	3.04	3.03	3.03	3.01	3.01	3.01	3.02	1003301	30.29	1952	-	-
ESTER	EQ	04-Dec-2024	159.52	159.50	161.39	153.20	153.79	153.90	155.62	315045	490.26	4282	140965	44.74
ETHOSLTD	EQ	04-Dec-2024	3198.10	3226.00	3227.65	3109.95	3168.15	3165.65	3160.38	59639	1884.82	11230	38003	63.72
EUREKAFORB	EQ	04-Dec-2024	621.20	624.85	643.90	620.05	630.00	631.70	630.34	401196	2528.92	22057	201035	50.11
EUROBOND	SM	04-Dec-2024	194.00	191.00	199.50	191.00	198.95	198.90	195.86	11000	21.55	11	9000	81.82
EVEREADY	EQ	04-Dec-2024	399.65	400.65	403.20	397.35	398.70	399.55	399.71	88783	354.88	7332	58298	65.66
EVERESTIND	EQ	04-Dec-2024	808.80	808.80	830.95	808.80	822.95	826.20	824.28	27324	225.23	2461	16641	60.90
EVINDIA	EQ	04-Dec-2024	31.06	31.44	32.00	31.00	31.35	31.47	31.21	469458	146.51	2614	247606	52.74
EXCEL	BE	04-Dec-2024	1.69	1.65	1.65	1.65	1.65	1.65	1.65	1760804	29.05	4427	-	-
EXCELINDUS	EQ	04-Dec-2024	1510.95	1526.25	1543.15	1492.00	1501.00	1501.40	1514.03	19912	301.47	2107	11493	57.72
EXICOM	EQ	04-Dec-2024	288.80	294.90	295.35	288.00	289.50	289.85	291.19	272425	793.28	6450	159625	58.59
EXIDEIND	EQ	04-Dec-2024	455.55	455.65	462.95	451.00	454.20	454.70	456.25	4095553	18686.08	49798	1591458	38.86
EXPLEOSOL	EQ	04-Dec-2024	1427.95	1432.60	1450.00	1406.25	1410.00	1421.20	1427.95	42099	601.15	3085	22585	53.65
EXXARO	EQ	04-Dec-2024	102.77	103.00	105.89	102.50	103.94	103.63	103.91	430387	447.22	4511	237305	55.14
FACT	EQ	04-Dec-2024	1012.65	1012.00	1024.25	992.20	1000.95	1002.30	1007.58	461529	4650.26	19459	107242	23.24
FAIRCHEMOR	EQ	04-Dec-2024	817.35	824.50	845.45	820.00	838.00	832.75	828.45	20343	168.53	2670	9698	47.67
FALCONTECH	SM	04-Dec-2024	41.60	41.60	41.85	40.80	41.75	41.75	41.41	9600	3.98	8	8400	87.50
FAZE3Q	EQ	04-Dec-2024	420.35	428.35	428.35	416.35	417.50	417.45	421.45	4942	20.83	643	2562	51.84
FCL	EQ	04-Dec-2024	358.50	359.70	362.00	356.15	358.00	358.20	358.61	104753	375.65	8313	53863	51.42
FCSSOFT	EQ	04-Dec-2024	3.37	3.41	3.53	3.37	3.45	3.46	3.46	5174258	178.96	5864	2200639	42.53
FDC	EQ	04-Dec-2024	517.15	517.20	526.50	517.00	518.00	520.00	521.47	76375	398.27	9319	35273	46.18
FEDERALBNK	EQ	04-Dec-2024	209.96	209.96	216.28	209.27	215.80	215.44	213.56	12814059	27365.26	136215	7031665	54.87
FEDFINA	EQ	04-Dec-2024	116.04	116.60	118.33	115.43	118.00	117.89	117.10	630977	738.90	8567	330079	52.31
FEL	BZ	04-Dec-2024	0.77	0.78	0.78	0.76	0.78	0.77	0.78	404681	3.14	229	-	-
FELDVR	BE	04-Dec-2024	5.36	5.59	5.62	5.21	5.36	5.33	5.56	19789	1.10	68	-	-
FELIX	ST	04-Dec-2024	173.20	169.75	176.65	169.75	176.65	176.65	170.66	165000	281.60	135	157500	95.45
FIBERWEB	EQ	04-Dec-2024	63.91	65.00	65.00	60.71	61.40	60.83	61.63	331139	204.07	2488	212684	64.23
FIEMIND	EQ	04-Dec-2024	1575.55	1590.00	1623.85	1560.00	1600.00	1609.45	1591.43	66886	1064.45	8502	38167	57.06
FILATEX	EQ	04-Dec-2024	68.18	68.37	69.10	67.06	68.65	68.56	68.26	1914356	1306.64	12570	701445	36.64
FILATFASH	BE	04-Dec-2024	0.95	0.99	0.99	0.98	0.99	0.98	0.99	16202364	160.40	7191	-	-
FINCABLES	EQ	04-Dec-2024	1150.70	1159.25	1243.90	1156.15	1228.70	1225.50	1216.15	1204159	14644.37	69187	154168	12.80
FINEORG	EQ	04-Dec-2024	5229.65	5259.65	5278.00	5130.55	5150.00	5150.40	5178.12	15621	808.87	4850	7605	48.68
FINIETF	EQ	04-Dec-2024	26.01	26.50	26.50	26.03	26.20	26.27	26.22	126856	33.26	757	86678	68.33
FINOPB	EQ	04-Dec-2024	358.95	356.00	364.20	351.00	361.20	360.75	360.67	34281	123.64	1959	14179	41.36
FINPIPE	EQ	04-Dec-2024	272.05	271.80	278.00	270.35	273.45	272.70	274.55	522433	1434.33	16199	213461	40.86
FIRSTCRY	EQ	04-Dec-2024	608.20	614.75	617.90	602.15	604.50	605.55	608.20	336708	2047.87	17455	208312	61.87
FIVESTAR	EQ	04-Dec-2024	632.80	639.60	639.60	629.00	631.20	631.25	630.95	1186719	7487.59	21250	851304	71.74
FLAIR	EQ	04-Dec-2024	284.80	286.00	289.40	284.00	285.50	286.10	286.34	67783	194.09	2973	34579	51.01
FLEXITUFF	BE	04-Dec-2024	57.20	58.99	59.98	56.30	56.41	56.41	58.09	18762	10.90	48	-	-
FLFL	BZ	04-Dec-2024	2.24	2.27	2.30	2.19	2.27	2.25	2.25	30700	0.69	80	-	-
FLUOROCHEM	EQ	04-Dec-2024	4054.10	4080.00	4089.95	4026.40	4059.25	4062.80	4067.25	167164	6798.99	15352	109066	65.24
FMCGIETF	EQ	04-Dec-2024	60.72	60.97	60.97	60.18	60.35	60.29	60.49	771422	466.67	8697	723597	93.80
FMGOETZE	EQ	04-Dec-2024	419.25	421.35	423.00	415.35	416.05	417.65	419.07	74416	311.86	2469	42201	56.71
FMNL	BE	04-Dec-2024	19.42	19.80	19.80	19.80	19.80	19.80	19.80	22467	4.45	46	-	-
FOCUS	BE	04-Dec-2024	122.65	125.10	125.10	125.10	125.10	125.10	125.10	41133	51.46	120	-	-
FONEBOX	SM	04-Dec-2024	130.20	130.50	130.50	127.00	130.00	130.00	129.25	12000	15.51	12	11000	91.67
FOODSIN	EQ	04-Dec-2024	118.93	119.00	120.91	117.72	119.89	118.74	118.97	76420	90.92	1219	45596	59.67
FORCAS	ST	04-Dec-2024	83.60	83.70	84.70	83.70	84.00	84.00	84.18	32000	26.94	12	32000	100.00
FORCEMOT	EQ	04-Dec-2024	6937.10	6985.00	7090.00	6957.75	6980.00	6992.45	7012.24	15493	1086.41	4782	7787	50.26
FORGEAUTO	SM	04-Dec-2024	88.50	89.00	90.00	84.60	84.60	84.60	87.15	14400	12.55	10	12000	83.33
FORTIS	EQ	04-Dec-2024	700.25	703.80	714.60	697.80	708.00	710.90	707.82	1840718	13029.03	44838	935998	50.85
FOSECOIND	EQ	04-Dec-2024	4362.45	4362.45	4419.00	4312.20	4400.00	4410.30	4367.07	1359	59.35	540	780	57.40
FRESHARA	SM	04-Dec-2024	118.90	122.00	134.00	122.00	129.00	129.65	129.90	423600	550.26	274	274800	64.87
FROG	SM	04-Dec-2024	342.55	340.05	343.00	336.25	336.25	336.75	338.92	20400	69.14	50	16000	78.43
FSL	EQ	04-Dec-2024	368.60	369.95	375.95	367.00	372.50	372.70	372.69	2673802	9964.96	44201	1057652	39.56
FUSION	EQ	04-Dec-2024	178.47	179.00	183.66	179.00	180.00	180.03	180.77	344252	622.30	6712	210077	61.02
GABRIEL	EQ	04-Dec-2024	455.25	452.25	452.50	434.55	444.90	445.05	446.90	204925	915.80	21119	88225	43.05
GAEL	EQ	04-Dec-2024	126.69	127.35	134.82	127.35	130.10	130.04	131.43	2169439	2851.28	30917	691731	31.89
GAIL	EQ	04-Dec-2024	199.99	201.60	208.03	201.37	207.50	206.73	204.90	14841619	30410.69	179925	5591328	37.67
GAJANAND	ST	04-Dec-2024	21.80	21.40	21.40	21.40	21.40	21.40	21.40	18000	3.85	6	18000	100.00
GALAPREC	EQ	04-Dec-2024	1037.30	1045.00	1069.95	1021.00	1030.00	1030.45	1038.09	93048	965.92	4744	45357	48.75
GALAXYSURF	EQ	04-Dec-2024	2879.55	2889.15	2924.00	2856.00	2856.00	2901.50	2895.16	10341	299.39	4070	4899	47.37
GALLANTT	EQ	04-Dec-2024	382.35	396.40	401.45	380.00	385.00	385.60	392.83	91598	359.83	2501	58945	64.35
GANDHAR	EQ	04-Dec-2024	230.40	231.20	239.50	230.48	238.07	237.71	236.15	1188862	2807.45	16255	614999	51.73
GANDHITUBE	EQ	04-Dec-2024	782.50	792.40	929.00	782.50	905.00	897.20	887.06	296319	2628.54	13388	57933	19.55
GANECOS	EQ	04-Dec-2024	2339.85	2339.85	2357.15	2239.00	2252.40	2248.10	2274.01	96595	2196.58	17313	43132	44.65
GANESHBE	EQ	04-Dec-2024	139.37	140.50	143.00	138.10	139.49	139.63	140.13	98053	137.40	1753	63707	64.97
GANESHHOUC	EQ	04-Dec-2024	1284.80	1284.90	1303.95	1275.60	1290.75	1289.90	1291.53	93372	1205.92	7639	38951	41.72
GANGAFORGE	BE	04-Dec-2024	7.12	7.12	7.47	6.86	7.47	7.47	7.29	516905	37.69	1238	-	-
GANGESSECU	EQ	04-Dec-2024	218.09	224.97	224.97	206.00	209.00	209.82	212.51	26872	57.10	1482	14338	53.36
GARFIBRES	EQ	04-Dec-2024	4873.65	4850.00	4868.00	4775.60	4801.00	4803.20	4822.11	38325	1848.08	7580	15959	41.64
GARUDA	EQ	04-Dec-2024	92.93	96.69	104.15	94.00	103.71	103.06	100.39	4420723	4437.97	31360	1223168	27.67
GATECH	BE	04-Dec-2024	0.73	0.74	0.74	0.74	0.74	0.74	0.74	331530	2.45	166	-	-
GATECHDVR	BE	04-Dec-2024	1.02	1.02	1.02	1.00	1.00	1.00	1.02	225375	2.29	181	-	-
GATEWAY	EQ	04-Dec-2024	82.64	82.98	83.55	81.71	82.29	82.22	82.46	1478232	1218.99	14717	934360	63.21
GAYAPROJ	BZ	04-Dec-2024	8.40	8.70	8.70	8.00	8.30	8.30	8.05	57178	4.60	31	-	-
GEECEE	EQ	04-Dec-2024	451.90	455.90	460.00	438.05	440.35	440.75	449.06	25953	116.55	2576	12398	47.77
GEEKAYWIRE	BE	04-Dec-2024	106.07	106.00	106.89	102.90	105.35	105.78	105.67	69647	73.60	624	-	-
GENCON	EQ	04-Dec-2024	42.07	43.70	43.70	41.70	42.90	42.20	42.51	80010	34.01	1705	40647	50.80
GENESYS	EQ	04-Dec-2024	965.25	964.95	981.00	955.25	962.95	963.10	966.71	286077	2765.54	17102	85754	29.98
GENSOL	EQ	04-Dec-2024	806.95	813.00	831.80	806.75	824.00	826.00	822.41	110351	907.53	4450	58633	53.13
GENUSPAPER	EQ	04-Dec-2024	23.36	23.69	23.69	22.80	23.00	23.06	23.16	362350	83.91	1727	198551	54.80
GENUSPOWER	EQ	04-Dec-2024	458.95	458.90	470.80	456.25	462.50	462.85	463.10	864495	4003.48	22879	457402	52.91
GEOJITFSL	EQ	04-Dec-2024	125.67	126.55	126.60	123.30	125.93	125.34	124.75	352738	440.04	8847	105444	29.89
GEPIL	EQ	04-Dec-2024	430.10	431.20	444.00	431.10	439.00	437.95	437.30	223779	978.58	5729	120867	54.01
GESHIP	EQ	04-Dec-2024	1109.85	1119.00	1119.70	1081.30	1087.70	1084.85	1093.52	624721	6831.42	70277	317547	50.83
GFLLIMITED	EQ	04-Dec-2024	99.52	99.90	101.50	96.75	96.75	97.04	98.42	179302	176.46	2943	112789	62.90
GGBL	SM	04-Dec-2024	437.80	449.80	449.80	430.35	434.00	433.95	440.83	55200	243.34	165	31800	57.61
GHCL	EQ	04-Dec-2024	645.05	645.05	660.85	641.70	643.00	644.65	651.09	381672	2485.02	23840	152559	39.97
GHCLTEXTIL	EQ	04-Dec-2024	106.64	108.00	112.00	106.69	108.52	109.24	109.71	836184	917.38	10278	317385	37.96
GICHSGFIN	EQ	04-Dec-2024	224.84	225.40	228.50	220.00	226.00	224.95	225.25	174322	392.66	5640	83902	48.13
GICL	SM	04-Dec-2024	64.95	64.95	66.05	64.95	65.00	65.80	65.77	33000	21.70	7	31500	95.45
GICRE	EQ	04-Dec-2024	406.65	408.60	417.65	407.80	411.30	411.80	412.21	1198494	4940.29	29920	559388	46.67
GILLANDERS	EQ	04-Dec-2024	120.84	122.00	123.80	118.24	121.00	122.20	120.83	50195	60.65	2147	19741	39.33
GILLETTE	EQ	04-Dec-2024	9811.30	9853.40	9895.00	9755.55	9800.00	9792.40	9811.66	17115	1679.27	5384	8617	50.35
GILT5YBEES	EQ	04-Dec-2024	58.81	58.99	58.99	58.75	58.85	58.83	58.80	191091	112.37	625	128659	67.33
GINNIFILA	EQ	04-Dec-2024	31.17	31.90	31.90	30.82	30.98	31.03	31.17	81224	25.32	1511	46024	56.66
GIPCL	EQ	04-Dec-2024	214.42	214.42	215.43	211.57	213.33	213.18	213.50	223864	477.95	9614	115785	51.72
GIRIRAJ	SM	04-Dec-2024	385.00	385.00	390.00	385.00	390.00	390.00	386.67	750	2.90	3	750	100.00
GKWLIMITED	EQ	04-Dec-2024	2690.10	2690.10	2735.00	2675.00	2702.00	2699.85	2711.83	1279	34.68	266	988	77.25
GLAND	EQ	04-Dec-2024	1812.45	1800.00	1827.85	1790.00	1791.00	1800.85	1803.76	134463	2425.39	17004	82629	61.45
GLAXO	EQ	04-Dec-2024	2422.15	2425.00	2434.65	2380.00	2398.00	2401.80	2406.80	143220	3447.02	14597	100537	70.20
GLENMARK	EQ	04-Dec-2024	1559.40	1563.00	1563.80	1543.00	1547.70	1548.65	1550.42	348747	5407.06	33493	177749	50.97
GLFL	BE	04-Dec-2024	9.41	9.22	9.22	9.22	9.22	9.22	9.22	9610	0.89	42	-	-
GLOBAL	EQ	04-Dec-2024	198.19	203.00	203.00	197.39	199.00	198.73	199.82	57264	114.42	1654	39292	68.62
GLOBALE	BE	04-Dec-2024	29.49	30.23	30.96	29.30	30.96	29.83	30.12	10309	3.11	86	-	-
GLOBALPET	SM	04-Dec-2024	110.75	116.25	117.40	116.00	117.40	117.35	116.74	6000	7.00	4	6000	100.00
GLOBALVECT	BE	04-Dec-2024	282.10	289.95	290.00	272.00	289.00	288.00	285.22	10763	30.70	339	-	-
GLOBE	EQ	04-Dec-2024	4.78	4.99	4.99	4.55	4.63	4.62	4.74	1518426	71.98	1674	1133697	74.66
GLOBUSSPR	EQ	04-Dec-2024	912.70	920.75	924.90	882.25	912.50	900.00	907.95	98953	898.44	5692	41157	41.59
GLOSTERLTD	EQ	04-Dec-2024	723.50	725.80	738.80	725.00	728.20	729.80	729.51	1319	9.62	248	905	68.61
GLS	EQ	04-Dec-2024	1085.40	1095.05	1130.00	1090.00	1098.00	1095.40	1104.11	115603	1276.39	9625	57074	49.37
GMBREW	EQ	04-Dec-2024	829.80	839.00	839.00	801.90	810.00	808.05	812.29	59117	480.20	4006	34147	57.76
GMDCLTD	EQ	04-Dec-2024	356.35	357.50	364.80	353.80	356.65	356.65	358.81	680092	2440.27	16165	242944	35.72
GMMPFAUDLR	EQ	04-Dec-2024	1270.25	1270.25	1294.00	1265.10	1273.75	1279.45	1280.87	77419	991.64	10909	45441	58.69
GMRINFRA	EQ	04-Dec-2024	83.61	83.71	84.24	83.15	83.85	83.89	83.80	10260533	8598.06	40304	5072727	49.44
GMRP&UI	EQ	04-Dec-2024	115.29	115.85	117.49	112.90	114.50	113.85	115.15	1589974	1830.81	11242	866009	54.47
GNA	EQ	04-Dec-2024	433.75	430.50	437.25	422.25	426.10	426.75	428.47	35069	150.26	2172	21212	60.49
GNFC	EQ	04-Dec-2024	637.15	639.15	643.80	633.20	635.00	635.25	638.26	338445	2160.17	13935	105835	31.27
GOACARBON	EQ	04-Dec-2024	706.85	709.90	731.00	704.55	718.50	718.60	718.01	153749	1103.94	8415	33660	21.89
GOCLCORP	EQ	04-Dec-2024	395.60	393.00	406.00	393.00	401.10	403.85	400.36	77950	312.08	2417	46064	59.09
GOCOLORS	EQ	04-Dec-2024	1137.00	1142.00	1145.60	1122.50	1129.00	1128.05	1132.98	5709	64.68	1699	2343	41.04
GODAVARIB	EQ	04-Dec-2024	349.15	356.95	374.50	350.05	367.00	366.40	362.80	612198	2221.04	11160	295626	48.29
GODFRYPHLP	EQ	04-Dec-2024	5701.30	5701.95	5755.00	5612.00	5617.05	5625.20	5657.79	36388	2058.76	11926	17251	47.41
GODHA	BE	04-Dec-2024	0.98	1.02	1.02	0.99	1.01	1.00	1.01	7008036	70.71	4366	-	-
GODIGIT	EQ	04-Dec-2024	348.30	353.00	353.70	341.00	343.30	344.25	347.24	517791	1797.96	31887	215826	41.68
GODREJAGRO	EQ	04-Dec-2024	755.85	755.00	776.00	751.00	771.50	771.10	768.98	169559	1303.87	14007	78519	46.31
GODREJCP	EQ	04-Dec-2024	1230.45	1230.50	1238.50	1217.95	1225.95	1228.50	1228.59	701640	8620.30	28761	508333	72.45
GODREJIND	EQ	04-Dec-2024	1078.90	1090.50	1090.50	1065.15	1076.00	1073.15	1076.29	83802	901.95	10309	34120	40.72
GODREJPROP	EQ	04-Dec-2024	2862.55	2853.05	2907.70	2807.75	2895.00	2900.25	2848.83	1802455	51348.85	123179	1027968	57.03
GOENKA	BZ	04-Dec-2024	1.08	1.13	1.13	1.02	1.13	1.13	1.10	114155	1.26	135	-	-
GOKEX	EQ	04-Dec-2024	959.95	968.95	975.00	957.35	969.90	968.55	961.83	282459	2716.79	7456	243235	86.11
GOKUL	BE	04-Dec-2024	57.69	59.00	60.57	58.00	60.57	60.56	59.99	116773	70.05	531	-	-
GOKULAGRO	EQ	04-Dec-2024	343.50	343.85	344.40	328.70	334.90	332.70	334.44	346409	1158.52	7802	176522	50.96
GOLD1	EQ	04-Dec-2024	64.61	64.60	64.88	64.32	64.50	64.52	64.56	520386	335.98	2255	446932	85.88
GOLDBEES	EQ	04-Dec-2024	64.06	64.38	64.38	63.81	64.03	64.01	64.07	7138332	4573.42	43728	5286667	74.06
GOLDCASE	EQ	04-Dec-2024	12.16	12.24	12.24	12.12	12.16	12.16	12.17	712475	86.67	2116	580733	81.51
GOLDENTOBC	BZ	04-Dec-2024	40.40	41.00	41.00	39.50	40.00	40.00	39.97	1108	0.44	19	-	-
GOLDETF	EQ	04-Dec-2024	75.05	75.27	75.32	74.88	75.20	75.16	75.15	171762	129.09	1201	142067	82.71
GOLDETFADD	EQ	04-Dec-2024	75.19	75.19	75.37	74.81	74.90	75.09	75.08	32865	24.67	191	30450	92.65
GOLDIAM	EQ	04-Dec-2024	345.90	345.90	368.00	345.90	362.40	362.30	360.81	912470	3292.32	18927	350626	38.43
GOLDIETF	EQ	04-Dec-2024	66.04	66.33	66.33	65.89	66.05	66.09	66.11	1508697	997.35	7655	1293906	85.76
GOLDSHARE	EQ	04-Dec-2024	64.75	64.95	64.95	64.40	64.65	64.60	64.66	177267	114.62	968	121807	68.71
GOLDTECH	BE	04-Dec-2024	70.52	71.00	71.93	71.00	71.93	71.93	71.28	14473	10.32	20	-	-
GOODLUCK	EQ	04-Dec-2024	1002.85	1017.90	1025.00	968.25	992.45	983.20	998.08	103486	1032.87	6861	50781	49.07
GOPAL	EQ	04-Dec-2024	441.60	443.00	453.00	433.05	442.00	441.95	444.54	160647	714.14	5993	63534	39.55
GOYALALUM	EQ	04-Dec-2024	9.97	10.18	10.30	10.03	10.15	10.10	10.15	284901	28.91	2618	189813	66.62
GOYALSALT	SM	04-Dec-2024	208.25	213.00	213.00	203.00	205.95	204.95	208.40	22200	46.27	25	18000	81.08
GPECO	SM	04-Dec-2024	265.10	269.45	291.60	263.95	287.10	291.15	279.57	246600	689.42	292	132600	53.77
GPIL	EQ	04-Dec-2024	197.95	197.95	205.40	196.00	204.30	204.57	201.69	2128909	4293.82	43355	972423	45.68
GPPL	EQ	04-Dec-2024	198.69	199.69	199.69	194.26	195.20	195.50	196.27	945548	1855.87	22409	410025	43.36
GPTHEALTH	EQ	04-Dec-2024	182.22	182.99	188.30	182.10	184.95	184.42	185.39	347121	643.51	6031	181734	52.35
GPTINFRA	EQ	04-Dec-2024	145.88	145.94	145.94	141.60	144.95	144.26	143.73	103707	149.06	4387	62739	60.50
GRANULES	EQ	04-Dec-2024	534.15	536.10	545.45	526.95	541.10	543.05	537.86	6978607	37534.81	71259	2175220	31.17
GRAPHISAD	ST	04-Dec-2024	67.35	69.90	69.90	69.50	69.50	69.50	69.70	4800	3.35	4	4800	100.00
GRAPHITE	EQ	04-Dec-2024	570.15	575.00	614.40	571.20	605.95	608.30	601.33	14858728	89350.08	212672	1635197	11.00
GRASIM	EQ	04-Dec-2024	2714.00	2708.30	2724.45	2695.10	2712.00	2717.30	2716.07	572817	15558.14	34224	317817	55.48
GRASIMPP1	E1	04-Dec-2024	1783.85	1788.00	1800.00	1750.00	1771.45	1780.15	1767.29	32794	579.57	472	17292	52.73
GRAVITA	EQ	04-Dec-2024	2147.55	2149.00	2154.85	2103.00	2120.00	2117.50	2126.77	166778	3546.98	16009	88957	53.34
GRCL	ST	04-Dec-2024	438.00	446.60	446.60	444.40	444.40	444.40	445.50	500	2.23	2	500	100.00
GREAVESCOT	EQ	04-Dec-2024	188.88	190.00	192.40	187.20	190.75	190.55	189.75	1630425	3093.70	16619	506940	31.09
GREENCHEF	SM	04-Dec-2024	72.60	73.00	73.90	73.00	73.40	73.45	73.37	10400	7.63	13	6400	61.54
GREENLAM	EQ	04-Dec-2024	580.00	576.00	598.00	576.00	586.00	592.80	590.21	29249	172.63	4276	16722	57.17
GREENPANEL	EQ	04-Dec-2024	357.80	362.65	364.60	354.65	357.40	356.60	357.90	72585	259.78	6353	30251	41.68
GREENPLY	EQ	04-Dec-2024	346.90	346.40	351.65	344.20	350.00	349.60	348.12	121804	424.03	7627	42232	34.67
GREENPOWER	EQ	04-Dec-2024	17.86	18.18	18.70	17.88	18.50	18.43	18.35	10531094	1932.72	19423	3503589	33.27
GRINDWELL	EQ	04-Dec-2024	2215.85	2215.85	2240.50	2171.00	2176.00	2180.50	2191.91	43302	949.14	11106	20557	47.47
GRINFRA	EQ	04-Dec-2024	1641.00	1634.85	1659.95	1626.15	1629.50	1642.15	1644.96	17271	284.10	4126	8714	50.45
GRMOVER	EQ	04-Dec-2024	216.89	219.00	219.01	215.02	218.00	217.41	217.02	60545	131.39	2077	34182	56.46
GROBTEA	BE	04-Dec-2024	1173.40	1217.40	1217.40	1164.90	1188.00	1172.65	1185.45	453	5.37	63	-	-
GROWWDEFNC	EQ	04-Dec-2024	67.89	68.69	69.28	66.21	68.95	68.79	68.51	202227	138.54	3163	119046	58.87
GROWWEV	EQ	04-Dec-2024	31.10	31.20	31.70	30.80	31.15	31.14	31.12	480909	149.66	4605	318615	66.25
GROWWGOLD	EQ	04-Dec-2024	76.03	76.78	76.78	75.10	76.06	75.99	76.11	109327	83.21	8301	66057	60.42
GROWWLIQID	EQ	04-Dec-2024	101.27	101.80	101.80	100.15	101.29	101.29	101.29	87522	88.65	291	70938	81.05
GRPLTD	EQ	04-Dec-2024	3154.60	3155.00	3180.00	3072.05	3126.90	3124.50	3127.18	2005	62.70	399	1594	79.50
GRSE	EQ	04-Dec-2024	1704.45	1769.95	1815.35	1740.05	1782.70	1776.45	1774.43	1605248	28484.01	82981	360298	22.45
GRWRHITECH	EQ	04-Dec-2024	5104.65	5150.00	5198.65	5085.00	5146.65	5142.10	5135.77	36414	1870.14	8321	15422	42.35
GSEC10ABSL	EQ	04-Dec-2024	102.65	102.91	102.91	102.91	102.91	102.91	102.91	2	0.00	1	2	100.00
GSEC10IETF	EQ	04-Dec-2024	242.64	242.00	242.00	242.00	242.00	242.00	242.00	253	0.61	2	253	100.00
GSEC10YEAR	EQ	04-Dec-2024	27.69	27.70	27.70	27.22	27.58	27.57	27.57	53436	14.73	20	53434	100.00
GSEC5IETF	EQ	04-Dec-2024	58.99	58.99	59.65	58.41	58.41	58.44	59.04	3132	1.85	17	2772	88.51
GSFC	EQ	04-Dec-2024	223.98	224.15	228.90	221.71	223.35	223.07	224.55	1828882	4106.81	24027	592281	32.38
GSLSU	EQ	04-Dec-2024	188.22	190.69	191.90	185.44	186.50	186.99	187.59	166379	312.11	1484	119163	71.62
GSMFOILS	ST	04-Dec-2024	99.20	100.00	101.15	100.00	101.15	101.15	100.74	30000	30.22	15	30000	100.00
GSPL	EQ	04-Dec-2024	365.50	367.95	373.35	364.80	365.80	366.20	368.26	684286	2519.97	25725	236688	34.59
GSS	EQ	04-Dec-2024	64.42	65.30	67.45	64.56	65.30	64.87	66.07	85114	56.23	2033	44331	52.08
GSTL	SM	04-Dec-2024	38.85	39.00	39.60	36.90	36.90	36.90	37.27	357000	133.07	193	311000	87.11
GTECJAINX	BE	04-Dec-2024	35.49	35.78	35.78	34.20	35.70	35.06	35.05	3118	1.09	35	-	-
GTL	EQ	04-Dec-2024	13.26	13.40	13.69	13.11	13.27	13.22	13.33	921653	122.86	3020	380462	41.28
GTLINFRA	EQ	04-Dec-2024	2.13	2.16	2.16	2.09	2.14	2.11	2.12	47877445	1016.54	29161	19109594	39.91
GTPL	EQ	04-Dec-2024	150.39	150.70	151.48	149.00	149.98	149.67	150.01	9463	14.20	528	4839	51.14
GUFICBIO	EQ	04-Dec-2024	446.75	454.00	459.85	439.50	441.10	445.10	449.49	166039	746.33	5174	64672	38.95
GUJALKALI	EQ	04-Dec-2024	799.10	803.00	807.70	787.05	794.00	791.85	798.07	30903	246.63	4870	11477	37.14
GUJAPOLLO	EQ	04-Dec-2024	308.55	312.60	318.35	306.05	306.20	310.75	313.80	5215	16.36	206	3891	74.61
GUJGASLTD	EQ	04-Dec-2024	497.80	499.80	504.75	493.85	495.10	496.55	499.33	698232	3486.46	23520	215084	30.80
GUJRAFFIA	EQ	04-Dec-2024	46.10	48.40	48.40	48.40	48.40	48.40	48.40	2700	1.31	27	2700	100.00
GULFOILLUB	EQ	04-Dec-2024	1153.65	1153.65	1178.20	1140.00	1152.90	1150.65	1152.52	148741	1714.27	23083	72596	48.81
GULFPETRO	EQ	04-Dec-2024	63.80	63.70	64.49	62.10	63.20	62.78	63.11	368114	232.32	3969	199953	54.32
GULPOLY	EQ	04-Dec-2024	181.67	182.00	183.20	179.92	180.75	180.45	181.30	162601	294.79	2390	94419	58.07
GVKPIL	BE	04-Dec-2024	5.13	5.12	5.20	5.08	5.17	5.16	5.14	1115846	57.32	2118	-	-
GVPTECH	EQ	04-Dec-2024	13.79	14.40	14.43	13.26	13.80	13.63	13.95	588538	82.13	2595	333487	56.66
GVT&D	BE	04-Dec-2024	1850.95	1852.00	1908.00	1825.50	1871.50	1875.60	1876.85	487415	9148.06	34367	-	-
HAL	EQ	04-Dec-2024	4518.85	4605.85	4627.00	4490.00	4516.00	4521.35	4548.89	2420334	110098.33	144922	899765	37.18
HAPPSTMNDS	EQ	04-Dec-2024	753.60	755.10	759.85	746.70	751.00	749.50	752.53	317607	2390.08	18304	128682	40.52
HAPPYFORGE	EQ	04-Dec-2024	1101.95	1109.95	1117.70	1093.55	1112.00	1106.10	1101.99	8692	95.78	2965	3796	43.67
HARDWYN	EQ	04-Dec-2024	31.26	31.70	36.00	31.01	32.25	32.93	33.94	10810323	3669.39	23681	2160887	19.99
HARIOMPIPE	EQ	04-Dec-2024	565.25	572.80	572.80	556.25	560.00	560.60	564.39	105592	595.95	3586	64493	61.08
HARRMALAYA	BE	04-Dec-2024	260.50	260.50	266.00	253.50	262.00	257.10	259.44	8329	21.61	159	-	-
HARSHA	EQ	04-Dec-2024	534.70	540.20	554.00	539.00	544.95	545.40	547.83	318439	1744.49	7367	108014	33.92
HATHWAY	EQ	04-Dec-2024	17.86	17.89	18.20	17.78	17.90	17.87	17.95	3561501	639.19	7309	1683428	47.27
HATSUN	EQ	04-Dec-2024	1103.80	1100.00	1133.80	1100.00	1125.00	1122.45	1122.74	20190	226.68	3134	8785	43.51
HAVELLS	EQ	04-Dec-2024	1757.20	1763.90	1763.90	1719.35	1730.00	1732.65	1732.38	603018	10446.56	45331	356212	59.07
HAVISHA	BE	04-Dec-2024	2.46	2.46	2.55	2.40	2.45	2.45	2.46	37081	0.91	191	-	-
HBLPOWER	EQ	04-Dec-2024	626.35	627.00	645.25	624.15	643.00	642.00	637.78	2012805	12837.28	48887	746143	37.07
HBSL	EQ	04-Dec-2024	101.35	103.89	106.40	100.05	100.37	100.79	102.25	30640	31.33	1154	11037	36.02
HCC	EQ	04-Dec-2024	45.81	46.00	46.65	44.88	45.50	45.60	45.72	28697413	13119.70	59373	9324677	32.49
HCG	EQ	04-Dec-2024	509.55	505.00	516.00	499.70	502.00	502.15	507.62	339226	1721.99	12179	198904	58.63
HCL-INSYS	BE	04-Dec-2024	17.90	18.05	18.30	17.90	17.99	17.98	18.10	171147	30.99	859	-	-
HCLTECH	EQ	04-Dec-2024	1890.75	1882.00	1911.00	1877.60	1894.60	1897.65	1895.92	3730643	70730.13	184460	2525400	67.69
HDFCAMC	EQ	04-Dec-2024	4258.30	4274.00	4371.50	4260.45	4356.00	4362.60	4342.77	497596	21609.43	50954	284836	57.24
HDFCBANK	EQ	04-Dec-2024	1826.30	1838.00	1865.00	1831.15	1856.80	1860.10	1854.85	22334542	414272.49	436235	15776554	70.64
HDFCBSE500	EQ	04-Dec-2024	36.82	37.56	37.56	36.62	36.92	36.93	36.96	20109	7.43	311	10935	54.38
HDFCGOLD	EQ	04-Dec-2024	66.08	66.28	66.29	65.90	65.99	65.99	66.06	1078290	712.30	3206	834397	77.38
HDFCGROWTH	EQ	04-Dec-2024	123.63	123.66	124.88	123.03	123.47	123.50	123.73	7375	9.13	127	5881	79.74
HDFCLIFE	EQ	04-Dec-2024	634.00	635.00	651.00	635.00	650.00	650.25	646.99	7392523	47829.11	168752	4234052	57.27
HDFCLIQUID	EQ	04-Dec-2024	1000.01	999.99	1000.01	999.99	1000.01	1000.00	999.99	24495	244.95	23	24381	99.53
HDFCLOWVOL	EQ	04-Dec-2024	19.85	19.99	20.00	19.75	19.99	19.86	19.85	26222	5.21	311	24167	92.16
HDFCMID150	EQ	04-Dec-2024	21.42	21.70	21.70	21.46	21.63	21.58	21.56	297943	64.25	1752	212714	71.39
HDFCMOMENT	EQ	04-Dec-2024	35.05	35.43	35.43	34.99	35.10	35.16	35.23	216251	76.18	1129	115802	53.55
HDFCNEXT50	EQ	04-Dec-2024	72.62	73.09	73.16	72.26	72.96	72.84	72.85	89462	65.18	1090	51867	57.98
HDFCNIF100	EQ	04-Dec-2024	25.94	26.50	26.50	24.60	25.99	25.94	25.67	380918	97.78	809	201809	52.98
HDFCNIFBAN	EQ	04-Dec-2024	53.71	53.20	54.44	53.20	54.18	54.36	54.07	33978	18.37	467	25075	73.80
HDFCNIFIT	EQ	04-Dec-2024	45.07	45.00	45.58	44.51	45.35	45.32	45.42	24463	11.11	189	22664	92.65
HDFCNIFTY	EQ	04-Dec-2024	270.32	272.48	274.50	269.88	270.83	270.81	271.19	40859	110.81	571	24351	59.60
HDFCPSUBK	EQ	04-Dec-2024	69.98	70.72	71.88	69.50	71.00	71.53	71.14	150650	107.17	941	136841	90.83
HDFCPVTBAN	EQ	04-Dec-2024	25.85	25.60	26.08	25.60	26.07	26.00	26.02	143694	37.39	275	86256	60.03
HDFCQUAL	EQ	04-Dec-2024	58.81	58.99	60.25	58.25	60.09	59.54	59.32	9716	5.76	290	6050	62.27
HDFCSENSEX	EQ	04-Dec-2024	89.81	90.47	90.67	89.81	90.00	90.08	90.32	23970	21.65	430	15537	64.82
HDFCSILVER	EQ	04-Dec-2024	87.81	90.45	90.45	87.55	87.70	87.73	87.85	337945	296.88	1606	258095	76.37
HDFCSML250	EQ	04-Dec-2024	180.86	181.01	183.00	180.86	182.39	182.37	181.97	688239	1252.42	8158	481187	69.92
HDFCVALUE	EQ	04-Dec-2024	143.08	143.08	145.88	142.23	143.43	143.41	143.54	3157	4.53	74	1755	55.59
HDIL	BZ	04-Dec-2024	4.08	4.14	4.19	4.05	4.12	4.09	4.12	98334	4.05	194	-	-
HEADSUP	EQ	04-Dec-2024	11.83	12.08	13.20	12.02	12.16	12.18	12.38	99708	12.34	587	37263	37.37
HEALTHADD	EQ	04-Dec-2024	143.22	143.22	144.44	143.22	144.16	144.16	143.42	8438	12.10	11	8361	99.09
HEALTHIETF	EQ	04-Dec-2024	146.15	146.15	147.08	145.31	145.85	146.32	145.88	43765	63.85	1019	18679	42.68
HEALTHY	EQ	04-Dec-2024	14.69	14.82	14.82	14.57	14.70	14.68	14.64	835922	122.41	1992	246643	29.51
HECPROJECT	BE	04-Dec-2024	120.57	120.00	122.00	117.11	118.00	118.03	118.52	6860	8.13	123	-	-
HEG	EQ	04-Dec-2024	500.55	505.10	595.00	500.50	593.85	581.65	557.37	45554900	253907.25	580119	2267276	4.98
HEIDELBERG	EQ	04-Dec-2024	224.40	224.99	229.35	224.21	226.44	225.74	226.47	255215	578.00	9278	116663	45.71
HEMIPROP	EQ	04-Dec-2024	179.61	180.00	181.00	177.50	180.50	179.38	179.49	386359	693.49	9645	193601	50.11
HERANBA	EQ	04-Dec-2024	478.60	479.60	500.00	476.30	490.00	489.15	489.92	178827	876.10	4630	56259	31.46
HERCULES	BE	04-Dec-2024	228.68	233.80	236.00	225.00	235.43	232.99	231.88	31923	74.02	565	-	-
HERITGFOOD	EQ	04-Dec-2024	501.65	501.50	503.35	491.50	497.10	496.90	497.04	446222	2217.91	11693	261788	58.67
HEROMOTOCO	EQ	04-Dec-2024	4697.00	4705.05	4725.00	4615.50	4641.00	4635.85	4653.53	586762	27305.15	83164	320204	54.57
HESTERBIO	EQ	04-Dec-2024	2616.05	2637.10	2640.60	2595.00	2600.00	2599.15	2612.22	2888	75.44	666	1374	47.58
HEUBACHIND	EQ	04-Dec-2024	545.40	546.00	549.60	544.15	547.00	547.50	547.15	46896	256.59	901	31132	66.39
HEXATRADEX	EQ	04-Dec-2024	330.20	327.50	327.50	313.70	313.70	313.70	315.71	28628	90.38	596	17459	60.99
HFCL	EQ	04-Dec-2024	130.18	130.55	131.20	128.22	129.20	129.12	129.73	9024794	11708.30	41635	2528882	28.02
HGINFRA	EQ	04-Dec-2024	1427.00	1429.00	1488.00	1424.90	1468.00	1470.70	1462.50	170574	2494.64	21220	81290	47.66
HGS	EQ	04-Dec-2024	714.20	725.00	738.00	715.15	731.10	732.50	729.32	60626	442.16	3505	22186	36.59
HIGREEN	ST	04-Dec-2024	237.40	238.00	243.00	237.25	240.50	240.60	239.22	17600	42.10	22	16000	90.91
HIKAL	EQ	04-Dec-2024	444.75	446.00	455.40	438.10	442.35	441.40	446.06	666569	2973.31	22955	219033	32.86
HIL	EQ	04-Dec-2024	2606.80	2610.00	2613.00	2550.00	2580.00	2573.65	2574.53	9293	239.25	1524	5180	55.74
HILTON	EQ	04-Dec-2024	87.19	87.95	92.99	87.29	90.90	90.89	91.13	573015	522.17	5150	379249	66.18
HIMATSEIDE	EQ	04-Dec-2024	193.60	193.90	201.30	191.50	196.25	196.53	197.30	4778838	9428.80	44900	1549453	32.42
HINDALCO	EQ	04-Dec-2024	667.55	667.55	671.25	659.65	662.40	663.05	664.50	2785457	18509.28	49725	1392899	50.01
HINDCOMPOS	EQ	04-Dec-2024	473.55	481.35	495.00	466.05	466.10	473.15	478.41	9118	43.62	1004	2561	28.09
HINDCON	EQ	04-Dec-2024	53.07	55.00	55.00	50.63	52.06	52.43	52.66	157784	83.10	1310	84106	53.30
HINDCOPPER	EQ	04-Dec-2024	284.70	286.25	287.95	280.95	283.00	283.45	284.07	3424906	9729.03	30780	1607691	46.94
HINDMOTORS	BE	04-Dec-2024	24.20	24.68	24.68	24.68	24.68	24.68	24.68	43290	10.68	159	-	-
HINDNATGLS	BE	04-Dec-2024	23.60	23.95	23.99	22.50	22.80	22.83	23.19	28911	6.70	131	-	-
HINDOILEXP	EQ	04-Dec-2024	196.48	197.95	202.80	197.33	198.00	198.46	199.32	579049	1154.16	15016	276125	47.69
HINDPETRO	EQ	04-Dec-2024	384.55	384.00	391.65	382.70	387.50	387.65	388.05	3476461	13490.38	51155	1551093	44.62
HINDUNILVR	EQ	04-Dec-2024	2482.85	2481.10	2493.00	2456.55	2464.90	2464.50	2476.77	1321495	32730.42	96902	937643	70.95
HINDWAREAP	EQ	04-Dec-2024	292.80	292.00	294.30	286.85	288.90	287.80	290.07	115921	336.25	2084	74504	64.27
HINDZINC	EQ	04-Dec-2024	507.15	507.50	510.90	504.80	506.95	506.95	507.46	889376	4513.23	20479	535691	60.23
HIRECT	EQ	04-Dec-2024	1369.10	1379.50	1437.55	1341.10	1424.00	1436.70	1404.26	79286	1113.38	6038	42585	53.71
HISARMETAL	EQ	04-Dec-2024	175.03	179.00	183.27	175.45	181.05	181.28	178.54	29054	51.87	845	22781	78.41
HITECH	EQ	04-Dec-2024	163.04	163.85	164.49	161.80	163.52	163.62	163.26	416235	679.54	6922	244251	58.68
HITECHCORP	EQ	04-Dec-2024	245.40	248.79	263.38	246.16	258.49	259.10	255.13	30468	77.73	1318	18517	60.78
HITECHGEAR	BE	04-Dec-2024	852.30	855.00	881.00	846.00	870.00	871.80	865.82	2228	19.29	89	-	-
HLEGLAS	EQ	04-Dec-2024	404.30	406.95	410.00	395.00	402.00	400.05	402.03	85348	343.12	3074	41751	48.92
HLVLTD	EQ	04-Dec-2024	19.04	19.11	19.50	19.01	19.10	19.20	19.24	1071992	206.21	3087	515148	48.06
HMAAGRO	EQ	04-Dec-2024	44.52	44.99	45.55	44.07	44.50	44.45	44.64	384938	171.85	2779	173143	44.98
HMT	BZ	04-Dec-2024	65.67	66.00	68.95	65.67	68.94	68.93	68.07	26471	18.02	350	-	-
HMVL	EQ	04-Dec-2024	91.17	91.00	93.70	91.00	93.60	93.40	93.01	91318	84.93	1617	53786	58.90
HNDFDS	EQ	04-Dec-2024	571.30	565.10	581.95	565.10	577.00	577.40	573.38	56880	326.14	5170	27902	49.05
HNGSNGBEES	EQ	04-Dec-2024	332.66	333.22	337.64	332.00	336.95	336.70	335.22	158600	531.66	3309	102550	64.66
HOACFOODS	SM	04-Dec-2024	137.20	141.90	151.60	133.15	135.00	135.00	141.66	30750	43.56	36	23250	75.61
HOLMARC	ST	04-Dec-2024	160.00	157.50	157.50	155.05	155.05	155.05	155.93	4500	7.02	3	4500	100.00
HOMEFIRST	EQ	04-Dec-2024	1050.70	1050.00	1066.35	1041.20	1057.00	1058.55	1053.23	902710	9507.58	74621	581923	64.46
HOMESFY	SM	04-Dec-2024	539.70	518.00	518.00	512.75	517.00	517.00	514.92	10800	55.61	33	10200	94.44
HONASA	EQ	04-Dec-2024	261.70	273.10	287.85	268.40	278.00	278.35	282.75	6521644	18439.85	69466	1322468	20.28
HONAUT	EQ	04-Dec-2024	41160.45	41438.90	41849.75	40640.00	40850.00	40855.55	41065.90	5261	2160.48	3066	1947	37.01
HONDAPOWER	EQ	04-Dec-2024	3248.50	3250.05	3272.85	3181.65	3224.00	3220.55	3237.47	6153	199.20	1736	2510	40.79
HOVS	BE	04-Dec-2024	70.00	72.48	72.80	70.65	72.00	72.23	72.35	4968	3.59	80	-	-
HPAL	EQ	04-Dec-2024	83.59	84.83	85.50	82.92	84.95	84.11	83.99	93634	78.64	2014	36149	38.61
HPIL	EQ	04-Dec-2024	145.31	145.31	159.84	145.30	153.29	153.27	156.65	28885	45.25	624	11751	40.68
HPL	EQ	04-Dec-2024	544.60	546.00	549.70	524.05	529.95	531.60	533.13	351680	1874.91	11359	179860	51.14
HRHNEXT	ST	04-Dec-2024	104.00	104.00	104.00	104.00	104.00	104.00	104.00	3000	3.12	1	3000	100.00
HSCL	EQ	04-Dec-2024	540.10	542.70	557.80	540.10	553.50	553.80	550.66	966406	5321.57	36459	416306	43.08
HTMEDIA	EQ	04-Dec-2024	24.31	24.20	24.57	24.18	24.30	24.33	24.33	122574	29.83	775	62197	50.74
HUBTOWN	BE	04-Dec-2024	279.85	279.85	293.80	275.20	293.80	293.80	286.37	299112	856.58	1169	-	-
HUDCO	EQ	04-Dec-2024	235.54	236.35	243.14	235.50	242.95	242.06	239.89	8611430	20658.25	63658	3679158	42.72
HUHTAMAKI	EQ	04-Dec-2024	300.55	300.50	310.10	296.00	306.80	307.55	303.15	176777	535.90	5817	116168	65.71
HVAX	SM	04-Dec-2024	601.00	610.00	612.00	590.05	600.00	600.85	602.24	5400	32.52	17	4800	88.89
HYBRIDFIN	BE	04-Dec-2024	12.80	12.56	12.56	12.54	12.54	12.54	12.54	1899	0.24	33	-	-
HYUNDAI	EQ	04-Dec-2024	1849.20	1840.25	1877.00	1840.25	1873.00	1872.20	1861.53	640379	11920.87	34997	327886	51.20
IBLFL	ST	04-Dec-2024	58.70	58.70	58.70	55.80	55.80	55.80	56.63	30000	16.99	14	30000	100.00
ICDSLTD	EQ	04-Dec-2024	49.86	48.05	51.59	48.05	49.31	50.59	50.22	11692	5.87	838	4468	38.21
ICEMAKE	EQ	04-Dec-2024	818.50	820.50	840.00	815.00	831.15	829.45	830.20	41772	346.79	2703	16050	38.42
ICICIB22	EQ	04-Dec-2024	114.37	115.47	115.47	113.66	114.05	114.26	114.67	1840600	2110.53	7072	1341648	72.89
ICICIBANK	EQ	04-Dec-2024	1308.40	1302.60	1320.00	1301.70	1315.60	1316.05	1313.28	11570281	151950.03	247575	7517045	64.97
ICICIGI	EQ	04-Dec-2024	1896.35	1896.35	1954.15	1882.85	1948.00	1950.85	1934.09	1024603	19816.79	52208	674790	65.86
ICICIPRULI	EQ	04-Dec-2024	684.20	687.00	691.00	672.95	674.90	675.80	680.23	1000350	6804.73	28850	644634	64.44
ICIL	EQ	04-Dec-2024	343.70	340.15	344.45	336.50	338.00	338.05	340.22	137769	468.72	11312	75063	54.48
ICRA	EQ	04-Dec-2024	6610.05	6591.95	6726.30	6591.95	6656.00	6653.50	6661.88	8576	571.32	5441	3142	36.64
IDBI	EQ	04-Dec-2024	83.11	83.30	87.34	82.90	86.80	86.90	86.07	20008772	17222.19	66071	5916593	29.57
IDEA	EQ	04-Dec-2024	8.21	8.19	8.63	8.12	8.56	8.42	8.29	406959578	33751.37	162225	135097991	33.20
IDEAFORGE	EQ	04-Dec-2024	596.50	598.00	610.50	596.50	597.00	599.30	602.81	141913	855.47	8632	55611	39.19
IDEALTECHO	SM	04-Dec-2024	119.25	121.50	123.00	119.50	120.00	120.00	121.25	17000	20.61	17	14000	82.35
IDFCFIRSTB	EQ	04-Dec-2024	65.20	65.49	66.37	65.00	66.20	66.21	65.73	23553655	15481.54	95963	10893964	46.25
IDFNIFTYET	EQ	04-Dec-2024	265.87	265.88	269.96	262.04	265.65	265.40	266.47	560	1.49	52	452	80.71
IEL	BE	04-Dec-2024	19.50	19.49	20.47	19.47	20.47	20.47	20.30	261888	53.16	848	-	-
IEML	SM	04-Dec-2024	270.00	264.50	269.90	263.15	264.00	264.00	265.68	8000	21.25	15	7000	87.50
IEX	EQ	04-Dec-2024	178.10	181.52	183.35	176.60	178.22	178.17	179.18	13542803	24266.02	71788	3196893	23.61
IFBAGRO	EQ	04-Dec-2024	567.80	572.10	584.95	562.05	573.00	573.35	571.72	3327	19.02	453	2356	70.81
IFBIND	EQ	04-Dec-2024	1787.35	1789.50	1820.60	1766.20	1774.00	1774.00	1790.12	46143	826.02	6408	20744	44.96
IFCI	EQ	04-Dec-2024	65.55	65.80	67.20	65.00	65.60	65.91	65.87	11634994	7663.52	41622	2985792	25.66
IFGLEXPOR	EQ	04-Dec-2024	498.45	502.70	509.00	497.15	501.00	502.35	502.81	24891	125.16	1127	17965	72.17
IGARASHI	EQ	04-Dec-2024	824.90	830.00	838.00	809.15	832.50	829.35	825.64	102555	846.74	4891	33306	32.48
IGL	EQ	04-Dec-2024	361.25	361.00	365.95	355.60	360.20	360.25	360.03	3985267	14348.01	72033	1311717	32.91
IGPL	EQ	04-Dec-2024	602.95	600.00	624.70	595.00	609.80	611.25	603.64	55498	335.01	4425	20435	36.82
IIFL	EQ	04-Dec-2024	433.80	435.50	449.90	431.65	438.50	437.80	438.70	2465664	10816.98	88194	1116370	45.28
IIFLCAPS	EQ	04-Dec-2024	335.80	339.75	357.00	332.00	355.90	354.70	345.98	491322	1699.88	24143	302684	61.61
IITL	BE	04-Dec-2024	421.30	421.30	425.80	406.05	410.10	410.30	413.91	4163	17.23	126	-	-
IKIO	EQ	04-Dec-2024	270.05	271.00	274.70	270.00	270.75	270.45	271.99	61375	166.94	1712	28312	46.13
IL&FSENGG	BZ	04-Dec-2024	41.46	41.46	41.46	41.00	41.00	41.00	41.15	2403	0.99	18	-	-
IL&FSTRANS	BZ	04-Dec-2024	5.32	5.57	5.57	5.10	5.37	5.35	5.37	48855	2.63	151	-	-
IMAGICAA	EQ	04-Dec-2024	74.22	74.80	75.70	74.18	75.70	75.41	75.03	756399	567.51	5826	401010	53.02
IMFA	EQ	04-Dec-2024	872.35	872.00	890.00	867.05	885.00	884.80	880.56	139131	1225.13	9581	73192	52.61
IMPAL	EQ	04-Dec-2024	1189.70	1181.35	1200.00	1152.00	1169.45	1165.35	1172.89	3436	40.30	669	2164	62.98
IMPEXFERRO	BZ	04-Dec-2024	2.98	3.05	3.09	2.87	3.01	3.02	2.95	18176	0.54	63	-	-
INCREDIBLE	EQ	04-Dec-2024	51.09	52.20	53.11	50.50	51.60	51.65	51.77	50319	26.05	1434	33635	66.84
INDBANK	EQ	04-Dec-2024	49.52	50.00	50.73	49.00	50.00	49.98	50.04	482279	241.35	5043	260101	53.93
INDGN	EQ	04-Dec-2024	626.85	629.85	641.45	625.60	634.70	637.05	634.66	1710017	10852.82	35520	674784	39.46
INDHOTEL	EQ	04-Dec-2024	806.65	806.00	816.95	805.00	809.15	810.90	810.99	3670183	29764.96	88496	2302569	62.74
INDIACEM	EQ	04-Dec-2024	370.75	372.00	373.50	368.25	369.95	369.75	370.25	560565	2075.50	14930	268837	47.96
INDIAGLYCO	EQ	04-Dec-2024	1329.15	1339.30	1382.00	1329.20	1360.00	1358.65	1364.44	147777	2016.32	14067	54003	36.54
INDIAMART	EQ	04-Dec-2024	2357.55	2360.00	2378.20	2352.00	2371.00	2365.40	2364.14	107184	2533.98	15073	51317	47.88
INDIANB	EQ	04-Dec-2024	579.90	582.60	615.15	578.95	601.00	604.10	600.10	5132097	30797.61	91977	2147609	41.85
INDIANCARD	EQ	04-Dec-2024	268.95	270.10	294.60	268.65	285.00	284.60	286.67	48780	139.84	1676	20968	42.98
INDIANHUME	EQ	04-Dec-2024	443.15	446.45	447.60	436.80	445.00	440.75	440.59	44054	194.10	2130	20931	47.51
INDIASHLTR	EQ	04-Dec-2024	657.10	650.60	667.00	650.60	660.00	658.70	657.72	52982	348.47	4506	28745	54.25
INDIFRA	SM	04-Dec-2024	29.55	28.10	28.10	28.10	28.10	28.10	28.10	4000	1.12	2	4000	100.00
INDIGO	EQ	04-Dec-2024	4405.50	4424.00	4444.50	4357.25	4378.10	4370.85	4398.12	720797	31701.53	69144	516267	71.62
INDIGOPNTS	EQ	04-Dec-2024	1430.80	1428.05	1448.00	1423.05	1444.50	1442.50	1441.16	54130	780.10	6904	27552	50.90
INDIGRID	IV	04-Dec-2024	144.88	145.49	145.49	143.06	144.73	144.65	144.10	196143	282.63	1477	140615	71.69
INDNIPPON	EQ	04-Dec-2024	716.05	718.85	724.30	702.70	719.00	715.90	714.35	10281	73.44	1808	4881	47.48
INDOAMIN	EQ	04-Dec-2024	178.25	180.00	206.50	178.92	202.69	202.33	200.20	4218611	8445.78	44155	605799	14.36
INDOBORAX	EQ	04-Dec-2024	203.92	203.92	213.00	202.27	207.49	207.20	207.87	193911	403.08	4752	69955	36.08
INDOCO	EQ	04-Dec-2024	320.40	323.85	324.90	320.00	323.00	322.45	321.82	116707	375.58	3134	45133	38.67
INDORAMA	EQ	04-Dec-2024	42.30	42.68	43.03	41.83	42.72	42.71	42.57	133122	56.67	1332	60854	45.71
INDOSTAR	EQ	04-Dec-2024	284.00	285.00	291.00	278.35	286.00	288.45	285.45	224942	642.09	3171	143152	63.64
INDOTECH	BE	04-Dec-2024	2907.45	2900.00	2927.45	2772.00	2895.00	2888.85	2862.58	16679	477.45	1691	-	-
INDOTHAI	BE	04-Dec-2024	1171.50	1175.00	1208.90	1121.15	1160.00	1146.40	1144.93	29242	334.80	326	-	-
INDOUS	EQ	04-Dec-2024	312.00	308.60	310.05	293.00	293.00	295.60	297.39	26080	77.56	1108	19901	76.31
INDOWIND	EQ	04-Dec-2024	22.73	23.22	23.49	22.41	22.55	22.61	22.89	480407	109.98	2791	264789	55.12
INDRAMEDCO	EQ	04-Dec-2024	497.80	507.00	512.90	496.15	504.90	505.60	505.51	677937	3427.07	19387	263068	38.80
INDSWFTLAB	BE	04-Dec-2024	94.42	94.00	99.14	92.60	99.14	99.14	96.98	95078	92.21	426	-	-
INDSWFTLTD	EQ	04-Dec-2024	21.48	21.89	22.44	20.96	22.20	22.22	22.17	100047	22.18	718	63518	63.49
INDTERRAIN	EQ	04-Dec-2024	48.45	48.80	50.88	48.75	50.00	50.04	49.98	98677	49.32	1891	59228	60.02
INDUSINDBK	EQ	04-Dec-2024	998.35	1005.00	1005.95	990.50	1000.00	998.85	997.48	4256690	42459.77	120507	2421076	56.88
INDUSTOWER	EQ	04-Dec-2024	353.90	354.90	361.00	348.35	359.30	357.20	354.08	7749633	27439.89	111910	3842989	49.59
INFIBEAM	EQ	04-Dec-2024	27.68	27.98	29.25	27.77	28.42	28.35	28.54	12887381	3678.43	24107	3565536	27.67
INFINIUM	ST	04-Dec-2024	324.00	328.50	328.50	315.00	323.00	323.00	318.62	6500	20.71	13	5500	84.62
INFOBEAN	EQ	04-Dec-2024	434.90	437.00	465.30	435.10	451.00	449.70	452.84	62084	281.14	3441	31196	50.25
INFOLLION	ST	04-Dec-2024	445.00	445.00	467.25	445.00	467.25	467.25	464.61	13200	61.33	26	12400	93.94
INFOMEDIA	BE	04-Dec-2024	6.94	6.70	7.28	6.70	6.75	6.75	6.85	4337	0.30	12	-	-
INFRABEES	EQ	04-Dec-2024	925.20	925.19	925.19	915.00	922.74	918.10	919.56	21351	196.33	1066	14842	69.51
INFRAIETF	EQ	04-Dec-2024	91.01	91.52	91.52	90.50	91.05	90.83	90.93	58765	53.44	1634	33328	56.71
INFY	EQ	04-Dec-2024	1892.10	1884.00	1913.95	1875.00	1892.00	1889.25	1895.14	4705573	89177.18	215259	2551444	54.22
INGERRAND	EQ	04-Dec-2024	4507.50	4519.95	4603.30	4451.00	4504.60	4495.60	4505.34	19916	897.28	5682	9042	45.40
INM	SM	04-Dec-2024	329.00	307.05	311.00	307.05	311.00	311.00	309.03	1200	3.71	2	600	50.00
INNOMET	SM	04-Dec-2024	187.10	186.50	192.00	181.25	181.25	184.15	184.69	64800	119.68	29	50400	77.78
INNOVACAP	EQ	04-Dec-2024	1093.40	1096.00	1098.95	1018.00	1029.00	1024.85	1046.58	178017	1863.08	23321	83980	47.18
INNOVANA	SM	04-Dec-2024	450.00	450.00	450.00	435.00	440.00	440.00	442.48	2600	11.50	12	1800	69.23
INOXGREEN	EQ	04-Dec-2024	173.75	174.95	176.20	167.10	168.10	168.05	170.90	2521903	4309.94	16975	1152938	45.72
INOXINDIA	EQ	04-Dec-2024	1135.75	1139.00	1157.00	1130.90	1154.00	1152.15	1148.57	66104	759.25	7025	33961	51.38
INOXWIND	EQ	04-Dec-2024	206.56	207.83	209.98	202.50	204.15	204.38	205.06	7586079	15555.97	54759	2154617	28.40
INSECTICID	EQ	04-Dec-2024	740.75	740.75	767.15	740.75	752.65	751.30	756.10	52701	398.47	4832	29558	56.09
INSPIRE	SM	04-Dec-2024	29.05	29.05	29.40	28.50	29.10	29.10	28.91	22000	6.36	11	14000	63.64
INSPIRISYS	BE	04-Dec-2024	111.09	108.09	114.49	108.09	112.88	112.88	112.33	9065	10.18	57	-	-
INTELLECT	EQ	04-Dec-2024	759.80	761.75	788.00	759.05	779.75	779.40	779.12	405973	3163.00	34584	113039	27.84
INTENTECH	BE	04-Dec-2024	130.86	130.86	132.99	130.00	130.00	130.31	131.21	7690	10.09	116	-	-
INTERARCH	EQ	04-Dec-2024	1506.50	1513.50	1564.70	1510.50	1538.00	1534.10	1535.34	246891	3790.63	18458	113018	45.78
INTLCONV	EQ	04-Dec-2024	86.44	87.20	87.20	85.40	86.00	85.78	86.19	114715	98.88	1615	64409	56.15
INVENTURE	EQ	04-Dec-2024	2.35	2.35	2.36	2.29	2.31	2.30	2.31	3410675	78.93	2689	1813293	53.17
IOB	EQ	04-Dec-2024	54.45	54.60	59.40	54.30	59.09	58.97	57.88	47725663	27624.44	126318	10139902	21.25
IOC	EQ	04-Dec-2024	139.51	139.51	141.10	139.15	139.94	139.86	140.06	12745610	17851.63	90384	5639075	44.24
IOLCP	EQ	04-Dec-2024	393.95	395.45	401.90	388.00	391.00	389.90	394.59	310405	1224.82	16027	145339	46.82
IONEXCHANG	EQ	04-Dec-2024	692.35	692.35	700.70	680.05	690.00	693.90	690.52	248927	1718.88	22634	104032	41.79
IPCALAB	EQ	04-Dec-2024	1502.75	1504.95	1508.00	1477.00	1487.00	1488.60	1491.79	696120	10384.62	45013	392221	56.34
IPHL	ST	04-Dec-2024	80.05	81.95	83.50	80.50	83.00	83.05	81.94	34800	28.51	28	32400	93.10
IPL	EQ	04-Dec-2024	191.00	191.75	193.79	190.70	192.00	192.36	192.28	145092	278.98	2377	66018	45.50
IRB	EQ	04-Dec-2024	55.04	55.25	56.74	54.92	56.30	56.44	56.12	20977693	11772.38	57961	9370616	44.67
IRBINVIT	IV	04-Dec-2024	59.85	59.20	60.98	59.20	60.95	60.88	60.37	434093	262.04	2028	403179	92.88
IRCON	EQ	04-Dec-2024	219.08	219.49	224.28	219.00	220.20	220.59	221.17	4017978	8886.67	39886	1176617	29.28
IRCTC	EQ	04-Dec-2024	831.85	833.00	839.00	825.30	831.95	832.65	832.12	1153943	9602.17	45748	524888	45.49
IREDA	EQ	04-Dec-2024	206.71	207.75	219.00	206.36	218.83	217.02	213.26	20170233	43015.62	134376	6716661	33.30
IRFC	EQ	04-Dec-2024	148.20	149.00	152.90	148.71	150.76	151.05	151.36	21984506	33274.84	127286	5582318	25.39
IRIS	BE	04-Dec-2024	433.00	433.00	441.00	433.00	441.00	441.00	436.60	10003	43.67	94	-	-
IRISDOREME	EQ	04-Dec-2024	64.85	65.45	67.89	64.42	67.80	67.31	66.30	111880	74.18	1176	37472	33.49
IRMENERGY	EQ	04-Dec-2024	384.55	384.00	392.20	378.00	380.00	381.05	385.42	57195	220.44	2174	34883	60.99
ISEC	EQ	04-Dec-2024	878.30	870.00	893.00	869.50	880.20	881.10	883.69	350642	3098.58	15288	156839	44.73
ISFT	BE	04-Dec-2024	144.34	146.90	148.00	141.00	145.20	145.16	146.12	14082	20.58	147	-	-
ISGEC	EQ	04-Dec-2024	1472.80	1470.00	1488.85	1453.10	1475.00	1466.40	1474.19	41569	612.80	8090	18381	44.22
ISHAN	ST	04-Dec-2024	2.30	2.30	2.30	2.25	2.25	2.25	2.28	528000	12.02	11	528000	100.00
IT	EQ	04-Dec-2024	46.74	47.00	47.30	46.51	47.04	46.86	47.03	33933	15.96	483	25716	75.78
ITALIANE	ST	04-Dec-2024	51.75	54.00	54.00	54.00	54.00	54.00	54.00	4000	2.16	2	4000	100.00
ITBEES	EQ	04-Dec-2024	46.94	47.50	47.50	46.82	47.18	47.16	47.23	3312567	1564.46	11351	1958166	59.11
ITC	EQ	04-Dec-2024	472.55	474.40	478.20	466.40	467.20	467.10	470.88	13439484	63283.46	184751	8399289	62.50
ITDC	EQ	04-Dec-2024	643.15	640.00	664.90	640.00	659.10	658.75	657.24	36003	236.63	2688	14830	41.19
ITDCEM	EQ	04-Dec-2024	517.45	519.75	522.00	509.00	511.90	513.00	513.78	617100	3170.52	17746	330752	53.60
ITETF	EQ	04-Dec-2024	44.73	45.00	45.36	44.69	44.90	44.91	45.06	117001	52.72	5255	91192	77.94
ITETFADD	EQ	04-Dec-2024	44.64	44.97	45.20	44.63	44.95	44.95	44.92	10132	4.55	96	6896	68.06
ITI	EQ	04-Dec-2024	287.45	287.25	294.80	286.15	288.40	289.30	289.43	2112481	6114.14	19527	341159	16.15
ITIETF	EQ	04-Dec-2024	46.98	48.40	48.40	46.80	47.27	47.26	47.22	577885	272.90	1658	295951	51.21
IVC	EQ	04-Dec-2024	11.32	11.55	11.55	11.36	11.54	11.51	11.47	207184	23.77	1363	133979	64.67
IVP	EQ	04-Dec-2024	221.10	221.90	238.93	221.90	229.10	229.36	231.09	61941	143.14	1903	24539	39.62
IVZINGOLD	EQ	04-Dec-2024	6717.00	6730.00	6735.00	6690.00	6700.05	6700.10	6715.92	753	50.57	70	718	95.35
IVZINNIFTY	EQ	04-Dec-2024	2741.37	2742.55	2764.08	2742.55	2764.08	2762.87	2750.13	43	1.18	6	22	51.16
IWEL	EQ	04-Dec-2024	11019.25	11363.95	11363.95	10700.00	10889.50	10898.00	10899.98	3739	407.55	1681	2272	60.76
IXIGO	EQ	04-Dec-2024	143.10	143.10	144.01	142.10	142.85	142.58	143.17	250598	358.79	2854	121642	48.54
IZMO	EQ	04-Dec-2024	516.65	529.95	529.95	505.95	511.50	513.10	514.01	89845	461.81	3924	47820	53.22
J&KBANK	EQ	04-Dec-2024	103.25	104.00	108.50	103.34	107.00	107.11	106.81	8021442	8568.05	44403	2836100	35.36
JAGRAN	EQ	04-Dec-2024	87.17	88.65	90.50	87.00	87.99	87.65	88.80	429799	381.65	5457	165697	38.55
JAGSNPHARM	EQ	04-Dec-2024	714.10	719.00	725.00	701.15	708.65	708.55	710.67	118667	843.33	6385	39337	33.15
JAIBALAJI	EQ	04-Dec-2024	949.30	962.10	996.75	961.00	996.75	996.75	985.10	29817	293.73	470	25052	84.02
JAICORPLTD	EQ	04-Dec-2024	373.50	373.80	391.50	371.15	389.00	388.75	382.96	2365413	9058.52	56197	537857	22.74
JAINAM	SM	04-Dec-2024	170.45	169.80	180.00	169.80	180.00	180.00	174.57	25000	43.64	22	25000	100.00
JAIPURKURT	EQ	04-Dec-2024	36.63	36.99	37.19	35.94	36.02	36.01	36.33	37876	13.76	620	25501	67.33
JAKHARIA	ST	04-Dec-2024	36.40	38.20	38.20	38.20	38.20	38.20	38.20	52000	19.86	2	52000	100.00
JALAN	ST	04-Dec-2024	5.60	5.60	5.80	5.40	5.80	5.80	5.67	147000	8.34	37	144000	97.96
JAMNAAUTO	EQ	04-Dec-2024	105.82	106.35	106.96	103.68	104.50	104.30	104.86	1581760	1658.67	13608	817171	51.66
JASH	EQ	04-Dec-2024	605.90	607.00	615.00	595.95	612.30	609.85	606.06	124308	753.39	4512	55342	44.52
JAYAGROGN	EQ	04-Dec-2024	292.75	293.20	307.95	289.65	300.00	299.25	298.14	25884	77.17	1320	13548	52.34
JAYBARMARU	EQ	04-Dec-2024	99.27	100.15	101.07	99.25	99.95	100.09	100.28	73894	74.10	1833	37665	50.97
JAYBEE	SM	04-Dec-2024	421.30	410.00	415.00	395.00	398.00	398.65	404.92	220000	890.82	205	117000	53.18
JAYNECOIND	EQ	04-Dec-2024	42.54	42.71	43.50	42.50	43.16	43.10	42.95	157505	67.64	1309	92873	58.97
JAYSREETEA	EQ	04-Dec-2024	145.85	146.78	148.25	141.61	143.55	143.73	144.57	252833	365.53	4107	120591	47.70
JBCHEPHARM	EQ	04-Dec-2024	1796.30	1801.00	1827.45	1780.00	1814.00	1811.25	1810.22	153231	2773.82	16278	104810	68.40
JBMA	EQ	04-Dec-2024	1609.35	1609.35	1637.00	1602.60	1628.20	1626.60	1621.77	73077	1185.14	10347	29345	40.16
JCHAC	EQ	04-Dec-2024	1964.75	1951.00	2023.40	1951.00	1980.00	1978.40	1984.51	29449	584.42	4735	16415	55.74
JETFREIGHT	EQ	04-Dec-2024	18.11	18.74	19.75	17.26	18.30	18.58	18.87	1147806	216.64	3653	547771	47.72
JEYYAM	SM	04-Dec-2024	56.40	55.00	55.00	51.60	52.00	52.05	52.65	272000	143.20	122	224000	82.35
JGCHEM	EQ	04-Dec-2024	439.45	444.75	448.50	428.00	436.85	432.15	437.60	180546	790.07	6029	95039	52.64
JHS	EQ	04-Dec-2024	22.21	22.35	23.00	22.22	22.63	22.48	22.53	87578	19.73	494	51245	58.51
JINDALPHOT	EQ	04-Dec-2024	881.60	880.20	920.00	880.20	889.40	889.55	903.73	44480	401.98	3428	16171	36.36
JINDALPOLY	EQ	04-Dec-2024	938.15	937.75	959.00	914.50	940.00	951.90	939.27	155264	1458.34	6681	79112	50.95
JINDALSAW	EQ	04-Dec-2024	316.95	315.00	319.90	310.75	318.25	317.70	315.42	1235860	3898.20	32859	522715	42.30
JINDALSTEL	EQ	04-Dec-2024	925.80	925.00	937.00	920.45	934.45	935.50	930.02	1147200	10669.18	48632	565955	49.33
JINDRILL	EQ	04-Dec-2024	824.60	831.50	844.95	813.30	824.00	823.00	831.70	96267	800.65	3731	44167	45.88
JINDWORLD	EQ	04-Dec-2024	387.35	390.00	407.00	382.25	393.50	394.20	395.79	1410054	5580.86	26492	338687	24.02
JIOFIN	EQ	04-Dec-2024	340.35	342.10	347.35	340.65	345.00	345.20	344.13	16774994	57727.11	130655	9069326	54.06
JISLDVREQS	EQ	04-Dec-2024	33.87	34.66	35.78	33.57	34.60	34.90	34.69	80048	27.77	954	56607	70.72
JISLJALEQS	EQ	04-Dec-2024	72.02	72.29	73.90	71.81	72.90	72.93	72.98	4600534	3357.53	41877	1939883	42.17
JITFINFRA	EQ	04-Dec-2024	775.65	775.65	827.00	775.65	789.90	788.00	801.17	52197	418.18	2958	23556	45.13
JIWANRAM	SM	04-Dec-2024	15.40	15.00	15.40	15.00	15.40	15.40	15.20	12000	1.82	2	6000	50.00
JKCEMENT	EQ	04-Dec-2024	4647.40	4600.00	4638.95	4580.00	4616.10	4632.55	4617.10	82488	3808.55	17716	27621	33.48
JKIL	EQ	04-Dec-2024	770.50	770.50	819.00	770.00	787.00	783.75	797.52	858885	6849.74	44382	315159	36.69
JKLAKSHMI	EQ	04-Dec-2024	829.70	833.60	835.00	819.00	826.00	828.70	828.37	74923	620.64	11832	34942	46.64
JKPAPER	EQ	04-Dec-2024	461.70	461.90	466.55	457.55	461.10	462.60	461.70	419124	1935.09	18279	158244	37.76
JKTYRE	EQ	04-Dec-2024	389.65	393.95	398.00	389.40	394.70	395.50	395.26	440136	1739.69	22713	206945	47.02
JLHL	EQ	04-Dec-2024	1495.75	1495.80	1525.00	1490.40	1507.90	1512.30	1511.86	28667	433.41	8212	15028	52.42
JMA	EQ	04-Dec-2024	101.03	101.74	103.00	100.97	101.80	102.60	102.38	17356	17.77	230	14352	82.69
JMFINANCIL	EQ	04-Dec-2024	139.55	140.24	140.45	137.52	138.90	139.23	139.03	4503919	6261.79	36360	1344144	29.84
JNKINDIA	EQ	04-Dec-2024	607.35	613.05	623.35	601.55	615.00	610.25	614.17	28121	172.71	1899	19010	67.60
JOCIL	EQ	04-Dec-2024	200.52	203.85	203.85	201.15	201.50	202.30	202.48	3963	8.02	149	2305	58.16
JPASSOCIAT	BE	04-Dec-2024	6.55	6.87	6.87	6.87	6.87	6.87	6.87	852419	58.56	600	-	-
JPOLYINVST	EQ	04-Dec-2024	929.95	929.55	984.70	929.55	948.50	939.10	957.14	46844	448.36	4971	13584	29.00
JPPOWER	EQ	04-Dec-2024	19.09	19.18	20.28	19.05	19.93	19.99	19.65	133781561	26287.67	105709	38651929	28.89
JSFB	EQ	04-Dec-2024	413.00	413.05	439.85	413.05	436.20	437.05	426.29	380898	1623.72	13754	171491	45.02
JSL	EQ	04-Dec-2024	716.05	719.65	741.70	715.10	734.00	734.00	733.04	1269127	9303.21	63711	624859	49.24
JSLL	SM	04-Dec-2024	2144.15	2196.95	2222.00	2175.00	2199.00	2194.05	2196.24	19800	434.86	174	14490	73.18
JSWENERGY	EQ	04-Dec-2024	642.95	652.05	654.00	640.25	649.00	648.40	646.56	2887694	18670.68	80007	1526969	52.88
JSWHL	BE	04-Dec-2024	14451.15	14800.00	14999.00	14409.00	14880.00	14863.25	14839.65	3446	511.37	1615	-	-
JSWINFRA	EQ	04-Dec-2024	321.70	327.00	333.85	323.55	326.70	326.95	328.21	3123872	10252.86	42696	1279540	40.96
JSWSTEEL	EQ	04-Dec-2024	998.80	996.10	1003.00	985.35	993.25	994.85	993.09	1030877	10237.52	59058	434780	42.18
JTEKTINDIA	EQ	04-Dec-2024	172.28	172.53	173.09	170.30	172.65	172.31	171.91	74977	128.89	1557	36240	48.33
JTLIND	EQ	04-Dec-2024	99.34	99.98	100.88	99.50	100.45	100.54	100.31	705028	707.18	12268	370840	52.60
JUBLFOOD	EQ	04-Dec-2024	657.05	658.90	664.20	651.70	659.40	660.15	658.82	1620403	10675.58	56495	744278	45.93
JUBLINGREA	EQ	04-Dec-2024	777.35	774.00	822.50	770.05	790.50	790.55	803.94	1148832	9235.94	56019	370287	32.23
JUBLPHARMA	EQ	04-Dec-2024	1226.65	1215.50	1265.00	1210.25	1225.75	1227.10	1236.20	248351	3070.11	27976	109302	44.01
JUNIORBEES	EQ	04-Dec-2024	767.94	771.70	772.27	763.55	771.50	771.38	770.26	212631	1637.82	10481	106038	49.87
JUNIPER	EQ	04-Dec-2024	369.80	364.00	376.00	364.00	367.35	371.25	372.19	120093	446.98	4618	83646	69.65
JUSTDIAL	EQ	04-Dec-2024	1112.50	1119.00	1127.20	1112.55	1120.15	1122.20	1122.27	132483	1486.82	11084	52311	39.49
JWL	EQ	04-Dec-2024	489.90	492.35	511.95	489.30	494.75	493.75	499.24	1517419	7575.62	63300	501335	33.04
JYOTHYLAB	EQ	04-Dec-2024	411.90	414.00	415.75	408.80	412.30	411.15	410.76	780206	3204.79	36070	457938	58.69
JYOTICNC	EQ	04-Dec-2024	1322.55	1330.00	1340.00	1301.00	1330.00	1329.30	1322.94	336245	4448.30	23697	119799	35.63
JYOTISTRUC	EQ	04-Dec-2024	32.16	32.77	32.77	31.40	31.76	31.80	31.93	9166258	2927.09	12386	4707391	51.36
K2INFRA	SM	04-Dec-2024	194.00	190.20	193.60	186.55	190.55	189.50	189.89	67800	128.74	95	38400	56.64
KABRAEXTRU	EQ	04-Dec-2024	524.55	523.00	527.95	509.10	513.55	514.45	516.77	133074	687.69	4399	63555	47.76
KAJARIACER	EQ	04-Dec-2024	1216.05	1220.00	1224.95	1207.10	1211.00	1212.85	1214.84	54170	658.08	8043	22569	41.66
KAKATCEM	EQ	04-Dec-2024	196.53	199.00	199.00	192.14	197.00	196.90	195.22	5863	11.45	292	3087	52.65
KALAMANDIR	EQ	04-Dec-2024	182.41	183.69	194.48	182.42	191.00	191.17	191.37	2019922	3865.57	28234	916284	45.36
KALANA	SM	04-Dec-2024	44.05	45.00	45.85	43.00	45.45	45.00	44.31	262000	116.09	94	120000	45.80
KALYANIFRG	BE	04-Dec-2024	627.90	627.90	627.90	605.30	615.05	618.25	616.08	2367	14.58	109	-	-
KALYANKJIL	EQ	04-Dec-2024	726.85	730.60	731.60	701.00	721.00	722.75	715.99	6581665	47123.87	128796	2316321	35.19
KAMATHOTEL	EQ	04-Dec-2024	212.98	213.00	219.66	213.00	218.28	218.10	216.17	76963	166.37	1572	45710	59.39
KAMDHENU	EQ	04-Dec-2024	493.15	493.00	513.40	493.00	500.00	501.90	504.86	166132	838.73	4160	53907	32.45
KAMOPAINTS	BE	04-Dec-2024	16.40	16.72	16.72	16.72	16.72	16.72	16.72	99624	16.66	220	-	-
KANANIIND	EQ	04-Dec-2024	2.86	2.87	2.89	2.86	2.87	2.86	2.87	263806	7.58	972	181768	68.90
KANORICHEM	EQ	04-Dec-2024	117.70	118.70	122.30	117.32	121.10	121.21	120.46	120285	144.90	2453	50262	41.79
KANPRPLA	EQ	04-Dec-2024	142.73	142.00	143.50	130.80	131.50	132.75	137.58	116138	159.78	2754	65116	56.07
KANSAINER	EQ	04-Dec-2024	282.25	282.25	284.00	277.00	278.50	278.35	279.29	203661	568.80	8180	131387	64.51
KAPSTON	EQ	04-Dec-2024	283.80	290.00	290.00	275.00	280.40	278.35	279.70	16883	47.22	642	10920	64.68
KARMAENG	EQ	04-Dec-2024	69.97	69.90	71.78	68.10	68.45	68.84	69.66	8313	5.79	394	5599	67.35
KARNIKA	ST	04-Dec-2024	304.00	305.00	319.20	305.00	319.20	319.20	315.02	37600	118.45	67	32400	86.17
KARURVYSYA	EQ	04-Dec-2024	238.63	237.00	242.50	236.45	239.48	239.46	240.22	3938718	9461.55	39819	2337038	59.33
KATARIA	SM	04-Dec-2024	179.60	181.95	182.00	177.15	178.00	178.00	180.22	10200	18.38	15	8400	82.35
KAUSHALYA	EQ	04-Dec-2024	997.80	1004.55	1019.50	992.00	993.00	1003.70	1006.87	1180	11.88	250	840	71.19
KAVVERITEL	BE	04-Dec-2024	44.44	45.32	45.32	45.32	45.32	45.32	45.32	2084	0.94	18	-	-
KAYA	BE	04-Dec-2024	346.40	358.95	363.70	350.00	363.70	363.70	362.71	35526	128.86	146	-	-
KAYNES	EQ	04-Dec-2024	6225.50	6310.00	6417.25	6131.10	6202.60	6208.50	6252.12	548042	34264.23	71287	140129	25.57
KBCGLOBAL	EQ	04-Dec-2024	2.35	2.34	2.39	2.33	2.36	2.36	2.36	18780260	443.87	4396	6978613	37.16
KCEIL	SM	04-Dec-2024	309.95	311.90	325.40	310.95	313.50	313.30	316.65	86000	272.32	163	55500	64.53
KCK	ST	04-Dec-2024	59.85	62.00	62.80	62.00	62.80	62.80	62.43	45000	28.10	16	45000	100.00
KCP	EQ	04-Dec-2024	250.31	252.00	256.00	250.55	252.89	252.30	253.14	451832	1143.75	12530	202069	44.72
KCPSUGIND	EQ	04-Dec-2024	50.67	50.67	51.37	49.61	49.94	49.84	50.19	208600	104.70	1583	140369	67.29
KDDL	EQ	04-Dec-2024	2877.30	2879.00	2967.00	2847.55	2932.25	2939.85	2922.52	14222	415.64	6437	7089	49.85
KDL	ST	04-Dec-2024	1693.85	1660.00	1660.00	1660.00	1660.00	1660.00	1660.00	7500	124.50	87	7500	100.00
KEC	EQ	04-Dec-2024	1094.40	1093.90	1313.25	1089.55	1263.00	1240.40	1184.60	5619213	66565.12	167814	941583	16.76
KECL	EQ	04-Dec-2024	191.18	192.00	199.20	191.50	197.83	197.53	196.64	314521	618.47	6472	152118	48.36
KEEPLEARN	BE	04-Dec-2024	4.35	4.26	4.29	4.26	4.26	4.26	4.27	26819	1.15	72	-	-
KEI	EQ	04-Dec-2024	4340.25	4345.00	4531.95	4345.00	4417.00	4420.20	4450.89	625600	27844.77	77419	263717	42.15
KEL	ST	04-Dec-2024	145.00	145.00	148.00	145.00	148.00	148.00	147.50	7200	10.62	5	7200	100.00
KELLTONTEC	EQ	04-Dec-2024	147.87	148.28	149.15	144.75	146.47	146.10	146.85	595658	874.74	6417	292174	49.05
KERNEX	EQ	04-Dec-2024	1125.60	1120.00	1167.50	1119.65	1130.00	1138.65	1143.65	159105	1819.60	9047	74432	46.78
KESORAMIND	EQ	04-Dec-2024	229.03	229.40	230.70	227.10	227.65	227.40	228.58	886090	2025.45	13419	411598	46.45
KEYFINSERV	BE	04-Dec-2024	265.46	278.50	278.50	253.00	274.98	267.97	261.32	3733	9.75	88	-	-
KFINTECH	EQ	04-Dec-2024	1216.10	1205.00	1239.00	1192.00	1212.50	1213.70	1210.94	758504	9185.03	49689	254857	33.60
KHADIM	EQ	04-Dec-2024	376.55	390.95	410.85	382.05	403.60	404.65	400.92	141139	565.85	5779	55983	39.67
KHAICHEM	EQ	04-Dec-2024	72.52	72.51	73.70	72.05	72.70	72.60	72.81	112878	82.18	1705	49120	43.52
KHAITANLTD	EQ	04-Dec-2024	91.21	93.03	93.03	89.10	90.50	91.04	91.24	1145	1.04	129	752	65.68
KHANDSE	EQ	04-Dec-2024	28.95	28.89	29.35	28.18	28.31	28.59	28.69	8733	2.51	145	7325	83.88
KHFM	SM	04-Dec-2024	99.65	102.55	103.95	102.55	103.95	103.95	103.03	4650	4.79	3	4650	100.00
KICL	EQ	04-Dec-2024	6412.15	6412.10	6476.10	6325.10	6395.00	6379.30	6396.04	2655	169.81	942	1684	63.43
KILITCH	EQ	04-Dec-2024	323.95	324.80	341.35	324.80	335.00	334.40	336.31	23160	77.89	806	15023	64.87
KIMS	EQ	04-Dec-2024	609.90	612.80	631.05	604.20	610.00	608.50	619.18	962560	5959.96	46812	381117	39.59
KINGFA	EQ	04-Dec-2024	3309.50	3256.05	3543.95	3256.05	3350.00	3362.60	3417.56	49397	1688.17	6467	20801	42.11
KIOCL	EQ	04-Dec-2024	370.70	370.75	379.50	369.75	372.10	372.25	374.19	70141	262.46	2668	28107	40.07
KIRIINDUS	EQ	04-Dec-2024	617.45	617.00	634.90	605.40	612.80	613.95	619.37	875829	5424.62	17752	406895	46.46
KIRLOSBROS	EQ	04-Dec-2024	2354.35	2334.35	2371.90	2273.00	2343.35	2346.10	2326.03	328743	7646.65	46508	117871	35.86
KIRLOSENG	EQ	04-Dec-2024	1114.60	1109.05	1118.95	1074.30	1100.00	1100.80	1097.54	564721	6198.02	67888	272472	48.25
KIRLOSIND	EQ	04-Dec-2024	4853.95	4898.00	4902.55	4824.00	4845.75	4865.90	4861.54	1873	91.06	710	1069	57.07
KIRLPNU	EQ	04-Dec-2024	1749.15	1764.25	1817.00	1704.00	1714.95	1711.90	1765.37	264583	4670.86	34864	137617	52.01
KITEX	EQ	04-Dec-2024	720.70	724.40	745.25	722.05	740.05	742.55	737.06	246926	1819.99	8097	137196	55.56
KKCL	EQ	04-Dec-2024	623.70	630.00	630.80	618.05	623.00	622.85	622.92	34273	213.49	1094	26236	76.55
KLL	SM	04-Dec-2024	112.40	112.50	112.50	108.10	110.00	110.00	110.23	28800	31.75	27	24800	86.11
KMEW	EQ	04-Dec-2024	2246.10	2305.00	2434.00	2283.10	2370.00	2361.20	2368.60	73430	1739.26	9191	27587	37.57
KMSUGAR	EQ	04-Dec-2024	34.48	34.85	35.14	34.10	34.68	34.55	34.68	81773	28.36	954	35778	43.75
KNAGRI	ST	04-Dec-2024	290.20	290.20	293.00	285.60	287.25	289.75	289.21	18000	52.06	29	17600	97.78
KNRCON	EQ	04-Dec-2024	327.60	328.50	338.00	327.20	334.00	333.80	334.05	1102435	3682.66	36682	393176	35.66
KODYTECH	SM	04-Dec-2024	3207.75	3240.00	3270.00	3150.00	3189.00	3177.30	3225.04	8400	270.90	136	5200	61.90
KOHINOOR	EQ	04-Dec-2024	41.81	41.45	42.80	41.45	41.87	41.70	41.93	117882	49.43	2007	67839	57.55
KOKUYOCMLN	EQ	04-Dec-2024	144.23	144.60	144.60	140.15	141.00	140.82	142.44	139426	198.60	2405	75696	54.29
KOLTEPATIL	EQ	04-Dec-2024	387.90	388.75	395.40	386.60	393.00	392.85	391.32	248424	972.12	5459	119221	47.99
KONSTELEC	ST	04-Dec-2024	119.10	120.00	124.35	118.00	120.00	120.05	121.26	32000	38.80	31	27000	84.38
KONTOR	ST	04-Dec-2024	129.75	132.30	132.30	132.30	132.30	132.30	132.30	2400	3.18	4	2400	100.00
KOPRAN	BE	04-Dec-2024	216.08	216.08	219.00	209.00	214.99	214.72	216.10	417411	902.04	1864	-	-
KORE	ST	04-Dec-2024	376.00	376.00	380.00	376.00	380.00	380.00	379.20	1250	4.74	5	1250	100.00
KOTAKBANK	EQ	04-Dec-2024	1749.90	1752.00	1767.00	1746.40	1759.65	1757.50	1757.65	3186786	56012.47	131153	2390260	75.01
KOTARISUG	EQ	04-Dec-2024	49.59	49.98	50.30	48.42	49.05	48.95	49.25	159898	78.74	1870	93750	58.63
KOTHARIPET	EQ	04-Dec-2024	205.68	207.35	218.79	205.46	209.60	210.79	212.99	249100	530.57	5485	67900	27.26
KOTHARIPRO	EQ	04-Dec-2024	158.50	161.13	169.99	158.08	167.00	167.64	166.10	85087	141.33	1675	42910	50.43
KOTYARK	SM	04-Dec-2024	1036.85	1036.00	1036.00	1011.60	1018.00	1014.85	1019.84	17500	178.47	157	13100	74.86
KPEL	EQ	04-Dec-2024	633.80	639.80	655.60	611.10	624.95	618.30	634.83	231333	1468.56	7256	129865	56.14
KPIGREEN	EQ	04-Dec-2024	817.95	840.00	848.30	820.00	828.70	834.15	834.02	718868	5995.52	25666	401310	55.83
KPIL	EQ	04-Dec-2024	1149.65	1150.05	1179.90	1141.00	1177.00	1166.25	1153.11	728022	8394.87	35575	550748	75.65
KPITTECH	EQ	04-Dec-2024	1430.70	1450.00	1463.00	1426.60	1457.00	1457.15	1446.46	2059361	29787.80	97330	752307	36.53
KPRMILL	EQ	04-Dec-2024	999.20	1003.20	1029.05	987.05	1002.10	1005.35	1011.27	292239	2955.34	29468	109898	37.61
KRBL	EQ	04-Dec-2024	311.95	314.00	315.00	308.50	311.50	310.70	311.37	376694	1172.91	11390	168211	44.65
KREBSBIO	EQ	04-Dec-2024	106.58	108.99	108.99	103.25	104.38	105.27	105.05	23904	25.11	735	13185	55.16
KRIDHANINF	EQ	04-Dec-2024	4.07	4.13	4.47	4.00	4.47	4.41	4.32	271537	11.74	546	130091	47.91
KRISHANA	EQ	04-Dec-2024	210.32	211.99	212.95	204.94	210.00	210.25	208.16	26398	54.95	687	13615	51.58
KRISHCA	SM	04-Dec-2024	289.35	294.00	303.80	294.00	303.80	303.80	301.42	20000	60.28	31	17000	85.00
KRISHNADEF	ST	04-Dec-2024	645.00	651.00	657.90	651.00	657.90	657.90	657.17	54500	358.16	102	52250	95.87
KRITI	BE	04-Dec-2024	176.78	176.78	182.45	170.60	177.80	176.97	173.85	26099	45.37	168	-	-
KRITIKA	BE	04-Dec-2024	13.28	13.80	13.80	12.96	13.00	13.03	13.41	650663	87.27	2391	-	-
KRITINUT	EQ	04-Dec-2024	141.02	142.00	142.00	135.35	141.90	140.06	139.43	45818	63.88	1662	21792	47.56
KRN	EQ	04-Dec-2024	830.70	826.80	848.70	806.10	821.00	823.95	827.99	861389	7132.25	22275	231411	26.86
KRONOX	EQ	04-Dec-2024	201.31	202.98	206.88	200.01	201.00	203.04	203.44	250327	509.26	5529	107004	42.75
KROSS	EQ	04-Dec-2024	238.74	242.98	246.35	230.11	232.50	233.12	238.14	1703315	4056.31	19364	549742	32.27
KRSNAA	EQ	04-Dec-2024	996.90	998.60	1014.00	993.05	1002.00	1006.55	1003.88	105723	1061.33	10948	64725	61.22
KRYSTAL	EQ	04-Dec-2024	767.70	767.70	792.00	761.00	775.10	778.20	779.33	85957	669.89	4142	44602	51.89
KSB	EQ	04-Dec-2024	834.75	834.40	840.15	824.00	831.00	830.90	833.84	78311	652.99	18402	44548	56.89
KSCL	EQ	04-Dec-2024	917.55	921.00	941.10	912.70	930.00	926.00	928.74	78798	731.83	10785	36977	46.93
KSHITIJPOL	EQ	04-Dec-2024	4.81	4.89	4.89	4.73	4.84	4.82	4.81	483433	23.24	1290	273964	56.67
KSL	EQ	04-Dec-2024	923.15	918.05	923.15	904.70	915.00	914.50	913.50	48792	445.72	3171	25894	53.07
KSOLVES	EQ	04-Dec-2024	993.85	993.85	1020.00	990.00	1006.00	1001.55	1005.23	25253	253.85	2966	12083	47.85
KTKBANK	EQ	04-Dec-2024	216.42	216.40	220.00	215.67	218.50	218.17	217.67	1097461	2388.81	19865	528857	48.19
KTL	ST	04-Dec-2024	27.05	27.50	27.50	27.50	27.50	27.50	27.50	3000	0.83	1	3000	100.00
KUANTUM	EQ	04-Dec-2024	129.41	130.00	139.00	128.50	138.60	138.03	134.99	669794	904.18	11976	258996	38.67
LAGNAM	EQ	04-Dec-2024	125.23	125.76	128.00	124.25	125.00	125.10	125.47	36417	45.69	685	29737	81.66
LAKPRE	BZ	04-Dec-2024	5.85	5.85	6.14	5.85	6.10	6.10	6.04	2257	0.14	8	-	-
LAKSHYA	SM	04-Dec-2024	281.00	287.85	292.00	277.00	279.80	277.55	285.43	68000	194.09	82	45600	67.06
LAL	BE	04-Dec-2024	27.43	27.98	28.45	27.05	27.80	27.60	27.69	68809	19.06	441	-	-
LALPATHLAB	EQ	04-Dec-2024	2972.90	2973.00	2993.10	2951.05	2970.00	2970.85	2970.38	93863	2788.09	16688	46695	49.75
LAMBODHARA	EQ	04-Dec-2024	174.89	174.00	178.58	171.10	171.10	172.06	174.28	19781	34.47	1057	9417	47.61
LAMOSAIC	ST	04-Dec-2024	155.45	147.70	147.70	147.70	147.70	147.70	147.70	13200	19.50	21	13200	100.00
LANCORHOL	EQ	04-Dec-2024	38.92	39.80	41.83	38.80	38.95	39.05	39.89	100885	40.25	1238	41531	41.17
LANDMARK	EQ	04-Dec-2024	659.45	655.30	687.00	655.30	680.00	680.05	675.92	135784	917.79	7303	72741	53.57
LAOPALA	EQ	04-Dec-2024	345.35	346.85	350.45	341.65	347.50	348.05	346.56	112362	389.40	3901	50295	44.76
LASA	BE	04-Dec-2024	25.05	25.55	25.55	25.55	25.55	25.55	25.55	5384	1.38	29	-	-
LATENTVIEW	EQ	04-Dec-2024	470.10	470.20	486.00	465.00	480.80	482.30	476.95	545923	2603.80	16011	296892	54.38
LATTEYS	BE	04-Dec-2024	33.22	34.88	34.88	34.88	34.88	34.88	34.88	40133	14.00	291	-	-
LAURUSLABS	EQ	04-Dec-2024	580.70	581.20	586.80	576.30	585.00	583.45	582.17	1947256	11336.32	46253	715329	36.74
LAWSIKHO	SM	04-Dec-2024	372.30	370.70	376.00	365.30	376.00	376.00	371.19	10500	38.97	21	7500	71.43
LAXMICOT	EQ	04-Dec-2024	32.49	31.84	32.88	31.84	32.34	32.28	32.40	97272	31.52	1067	54769	56.31
LCCINFOTEC	BE	04-Dec-2024	10.12	10.62	10.62	10.32	10.62	10.62	10.62	94300	10.01	326	-	-
LEMERITE	ST	04-Dec-2024	232.90	230.00	237.50	228.05	230.80	230.75	230.13	212800	489.71	101	209600	98.50
LEMONTREE	EQ	04-Dec-2024	130.97	131.80	134.70	130.78	133.09	132.82	133.20	5244433	6985.35	34772	2322515	44.29
LEXUS	EQ	04-Dec-2024	47.18	47.12	48.46	46.41	47.50	47.74	47.52	44902	21.34	696	26953	60.03
LFIC	BE	04-Dec-2024	242.75	253.95	253.95	244.00	248.00	247.63	246.80	2656	6.55	58	-	-
LGBBROSLTD	EQ	04-Dec-2024	1331.55	1349.85	1349.85	1323.00	1331.05	1337.20	1333.58	21010	280.19	1861	13456	64.05
LGHL	EQ	04-Dec-2024	344.05	359.50	363.40	346.00	347.30	350.45	354.64	6228	22.09	311	1250	20.07
LIBAS	EQ	04-Dec-2024	17.43	17.95	17.95	17.44	17.68	17.64	17.66	26934	4.76	242	21608	80.23
LIBERTSHOE	EQ	04-Dec-2024	499.80	508.95	508.95	495.00	498.80	501.30	500.33	16778	83.94	1077	10770	64.19
LICHSGFIN	EQ	04-Dec-2024	635.35	639.00	645.00	634.10	638.10	638.25	639.93	1077571	6895.74	37923	559738	51.94
LICI	EQ	04-Dec-2024	969.75	970.00	982.00	967.60	973.20	971.35	974.40	1044244	10175.13	39502	394208	37.75
LICMFGOLD	EQ	04-Dec-2024	6964.30	6964.35	6970.00	6925.05	6945.00	6945.00	6958.54	1114	77.52	114	1046	93.90
LICNETFGSC	EQ	04-Dec-2024	26.65	26.73	26.79	26.65	26.75	26.75	26.72	172802	46.18	171	124946	72.31
LICNETFN50	EQ	04-Dec-2024	268.13	268.16	269.64	267.73	268.29	268.75	268.93	1000	2.69	48	999	99.90
LICNETFSEN	EQ	04-Dec-2024	903.41	903.42	916.00	903.11	903.16	903.16	910.24	36	0.33	20	27	75.00
LICNFNHGP	EQ	04-Dec-2024	273.13	273.25	283.80	273.25	275.82	280.53	274.22	20968	57.50	60	20759	99.00
LICNMID100	EQ	04-Dec-2024	58.81	58.78	59.50	57.81	59.09	58.78	58.77	4467	2.63	145	2986	66.85
LIKHITHA	EQ	04-Dec-2024	356.55	357.50	360.30	352.00	354.00	353.50	355.70	37822	134.53	2038	22155	58.58
LINC	EQ	04-Dec-2024	636.30	643.90	647.60	631.10	633.00	636.80	639.70	19969	127.74	1148	11748	58.83
LINCOLN	EQ	04-Dec-2024	763.20	784.00	915.80	773.85	906.20	914.30	864.50	3266397	28238.01	85184	651642	19.95
LINDEINDIA	EQ	04-Dec-2024	6968.55	7045.00	7045.00	6870.70	6899.95	6892.95	6939.97	30832	2139.73	7264	14958	48.51
LIQUID	EQ	04-Dec-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	421751	4217.50	270	286938	68.03
LIQUID1	EQ	04-Dec-2024	1022.05	1022.23	1022.24	1022.22	1022.24	1022.23	1022.24	156834	1603.22	391	151161	96.38
LIQUIDADD	EQ	04-Dec-2024	1044.26	1044.42	1044.44	1044.42	1044.44	1044.43	1044.43	375943	3926.45	469	322327	85.74
LIQUIDBEES	EQ	04-Dec-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	3574135	35741.47	6266	2817360	78.83
LIQUIDBETF	EQ	04-Dec-2024	1003.42	1003.56	1003.58	1003.56	1003.58	1003.56	1003.58	17129	171.90	27	16563	96.70
LIQUIDCASE	EQ	04-Dec-2024	105.70	106.70	106.70	104.62	105.73	105.72	105.72	4176718	4415.64	17117	2984149	71.45
LIQUIDETF	EQ	04-Dec-2024	999.99	1009.99	1009.99	999.99	999.99	999.99	1000.00	104256	1042.56	6630	85724	82.22
LIQUIDIETF	EQ	04-Dec-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	766934	7669.34	351	640747	83.55
LIQUIDPLUS	EQ	04-Dec-2024	1004.83	1005.01	1005.01	1004.99	1005.01	1005.01	1005.00	2767	27.81	13	1370	49.51
LIQUIDSBI	EQ	04-Dec-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.01	999.99	19017	190.17	26	18960	99.70
LIQUIDSHRI	EQ	04-Dec-2024	1025.75	1025.88	1025.89	1025.88	1025.89	1025.89	1025.88	16857	172.93	27	16377	97.15
LLOYDS	SM	04-Dec-2024	88.75	90.00	106.50	89.20	106.50	106.50	101.93	347000	353.70	218	192000	55.33
LLOYDSENGG	EQ	04-Dec-2024	78.68	79.10	80.25	78.00	79.40	79.53	79.41	4548506	3611.96	25726	2117179	46.55
LLOYDSENT	EQ	04-Dec-2024	49.18	49.80	51.40	49.37	50.80	50.50	50.43	2439486	1230.20	4715	1684143	69.04
LLOYDSME	EQ	04-Dec-2024	1057.30	1059.15	1076.45	1052.00	1070.25	1069.35	1068.32	553366	5911.72	15229	266380	48.14
LMW	EQ	04-Dec-2024	16660.60	16525.00	16997.00	16525.00	16705.00	16733.50	16799.03	9164	1539.46	3452	4236	46.22
LODHA	EQ	04-Dec-2024	1296.30	1300.00	1381.45	1290.90	1375.00	1371.10	1341.30	3131476	42002.56	112111	1236303	39.48
LOKESHMACH	EQ	04-Dec-2024	359.20	365.00	381.50	365.00	374.00	375.70	373.34	213774	798.11	5771	124240	58.12
LORDSCHLO	EQ	04-Dec-2024	149.20	150.00	154.80	147.60	147.99	148.87	152.39	47670	72.65	1634	29779	62.47
LOTUSEYE	BE	04-Dec-2024	74.17	77.45	77.45	72.25	74.80	74.22	73.79	8823	6.51	103	-	-
LOVABLE	EQ	04-Dec-2024	131.53	130.90	140.50	128.94	140.00	139.26	137.56	111467	153.33	1858	57977	52.01
LOWVOL	EQ	04-Dec-2024	198.38	198.06	199.02	197.52	198.23	198.25	197.93	509	1.01	25	255	50.10
LOWVOL1	EQ	04-Dec-2024	20.23	20.00	20.39	19.95	20.39	20.28	20.17	47200	9.52	317	31094	65.88
LOWVOLIETF	EQ	04-Dec-2024	21.35	21.42	21.42	21.21	21.36	21.31	21.32	7781882	1659.11	2351	3748585	48.17
LOYALTEX	BE	04-Dec-2024	324.85	324.85	334.90	313.20	320.20	322.95	326.23	4906	16.00	119	-	-
LPDC	EQ	04-Dec-2024	10.35	10.46	10.46	9.93	10.35	10.29	10.28	54797	5.63	346	46403	84.68
LRRPL	ST	04-Dec-2024	95.85	91.05	91.05	91.05	91.05	91.05	91.05	43500	39.61	13	43500	100.00
LT	EQ	04-Dec-2024	3787.05	3775.00	3835.00	3758.05	3805.00	3789.90	3799.10	2510166	95363.68	178083	1514629	60.34
LTF	EQ	04-Dec-2024	145.62	145.01	148.50	145.01	148.27	148.14	147.41	6845087	10090.46	46994	3197239	46.71
LTFOODS	EQ	04-Dec-2024	413.50	416.40	426.00	410.30	419.40	420.45	420.32	1387314	5831.15	48909	475727	34.29
LTGILTBEES	EQ	04-Dec-2024	27.14	27.19	27.24	27.13	27.23	27.23	27.17	3846024	1044.99	998	3060300	79.57
LTIM	EQ	04-Dec-2024	6167.00	6200.00	6249.00	6152.45	6227.85	6221.50	6210.08	160443	9963.64	18580	77724	48.44
LTTS	EQ	04-Dec-2024	5316.55	5345.00	5383.00	5270.70	5295.05	5300.85	5317.03	96331	5121.95	13960	23773	24.68
LUMAXIND	EQ	04-Dec-2024	2448.70	2460.95	2463.95	2421.00	2450.00	2440.60	2439.89	4447	108.50	970	2077	46.71
LUMAXTECH	EQ	04-Dec-2024	529.40	531.50	547.50	529.80	534.00	534.75	539.31	104981	566.17	4507	44323	42.22
LUPIN	EQ	04-Dec-2024	2081.65	2084.95	2110.95	2061.35	2108.00	2101.65	2089.68	1114148	23282.17	49607	803360	72.11
LUXIND	EQ	04-Dec-2024	1927.90	1929.95	2059.95	1917.65	2010.00	2013.10	2000.31	111762	2235.58	13168	42450	37.98
LXCHEM	EQ	04-Dec-2024	269.25	270.40	274.95	268.60	273.50	273.50	272.07	645269	1755.59	17014	272670	42.26
LYKALABS	EQ	04-Dec-2024	163.95	163.99	167.46	161.01	166.00	164.61	163.77	183461	300.45	3132	86217	46.99
LYPSAGEMS	BE	04-Dec-2024	7.28	7.63	7.64	7.43	7.63	7.54	7.57	68689	5.20	262	-	-
M&M	EQ	04-Dec-2024	3027.30	3003.00	3051.85	3003.00	3025.00	3031.75	3032.57	3364025	102016.51	174102	2170089	64.51
M&MFIN	EQ	04-Dec-2024	285.30	288.00	291.05	281.95	285.35	285.35	286.24	3219906	9216.64	28597	1192765	37.04
MAANALU	BE	04-Dec-2024	145.08	145.99	146.90	143.55	145.00	144.58	145.06	65816	95.47	1110	-	-
MACOBSTECH	SM	04-Dec-2024	164.25	163.50	163.50	163.30	163.45	163.45	163.46	7200	11.77	6	4800	66.67
MACPOWER	EQ	04-Dec-2024	1399.00	1399.00	1424.40	1361.10	1400.00	1409.30	1391.49	21152	294.33	3409	14959	70.72
MADHAV	EQ	04-Dec-2024	55.11	55.98	57.80	54.29	56.00	56.13	56.26	26809	15.08	699	16414	61.23
MADHAVBAUG	SM	04-Dec-2024	159.50	158.00	158.00	155.00	155.00	155.45	156.73	2400	3.76	5	2400	100.00
MADHUCON	BE	04-Dec-2024	10.80	10.80	11.00	10.80	11.00	11.00	10.96	17236	1.89	34	-	-
MADHUSUDAN	SM	04-Dec-2024	202.80	204.00	205.00	200.75	201.50	202.85	203.05	44000	89.34	37	34000	77.27
MADRASFERT	EQ	04-Dec-2024	102.30	103.50	105.90	101.60	104.20	103.44	103.59	443305	459.20	4343	148904	33.59
MAFANG	EQ	04-Dec-2024	116.52	118.50	123.00	116.52	123.00	121.63	120.16	1239820	1489.72	13604	678976	54.76
MAGADSUGAR	EQ	04-Dec-2024	722.45	720.50	733.00	720.50	722.00	723.60	725.70	2725	19.78	574	1044	38.31
MAGNUM	EQ	04-Dec-2024	42.43	43.00	43.03	42.10	42.10	42.67	42.72	79203	33.84	1098	54576	68.91
MAGSON	SM	04-Dec-2024	94.00	94.15	94.15	94.05	94.05	94.10	94.10	4000	3.76	2	4000	100.00
MAHABANK	EQ	04-Dec-2024	57.07	57.30	59.25	57.07	59.15	58.92	58.41	61181150	35736.27	103648	21233215	34.71
MAHAPEXLTD	EQ	04-Dec-2024	164.84	168.00	170.00	161.00	162.95	161.76	164.95	26421	43.58	1332	14620	55.33
MAHASTEEL	BE	04-Dec-2024	209.74	214.79	214.79	200.00	205.00	204.77	202.76	9600	19.46	149	-	-
MAHEPC	EQ	04-Dec-2024	126.24	129.00	129.00	122.64	124.60	123.97	125.40	24915	31.24	657	17210	69.07
MAHESHWARI	EQ	04-Dec-2024	62.06	61.35	63.81	61.35	62.60	62.70	62.88	23773	14.95	693	16968	71.38
MAHICKRA	SM	04-Dec-2024	101.75	102.30	104.00	99.95	104.00	103.00	101.57	8250	8.38	8	6750	81.82
MAHKTECH	EQ	04-Dec-2024	18.81	18.87	18.98	18.73	18.90	18.88	18.86	926350	174.75	4067	668183	72.13
MAHLIFE	EQ	04-Dec-2024	502.70	505.00	512.70	502.80	511.00	510.75	508.81	172985	880.17	9104	96196	55.61
MAHLOG	EQ	04-Dec-2024	389.00	392.00	395.80	387.00	389.50	390.15	391.96	211487	828.95	16750	112865	53.37
MAHSCOOTER	EQ	04-Dec-2024	9500.40	9485.00	9719.95	9450.05	9470.00	9566.50	9615.50	8457	813.18	3232	5439	64.31
MAHSEAMLES	EQ	04-Dec-2024	666.85	670.20	674.50	660.00	668.00	665.80	667.73	284446	1899.34	18890	133408	46.90
MAITHANALL	EQ	04-Dec-2024	1133.45	1125.00	1155.00	1120.45	1140.00	1140.20	1143.16	69640	796.09	4650	38404	55.15
MAITREYA	ST	04-Dec-2024	318.00	332.65	332.65	317.15	326.50	326.50	327.12	2400	7.85	6	1600	66.67
MAKEINDIA	EQ	04-Dec-2024	145.15	145.59	145.59	144.44	144.98	144.71	144.88	27305	39.56	532	19679	72.07
MAKS	SM	04-Dec-2024	46.95	48.00	49.25	48.00	49.25	49.25	48.88	18000	8.80	7	18000	100.00
MAL	SM	04-Dec-2024	40.00	42.00	44.35	40.05	43.90	43.90	42.87	265600	113.87	135	185600	69.88
MALLCOM	BE	04-Dec-2024	1569.85	1639.00	1639.00	1563.35	1574.05	1589.30	1593.70	2008	32.00	238	-	-
MALUPAPER	EQ	04-Dec-2024	48.24	48.97	50.75	48.34	49.50	49.35	49.38	166705	82.31	2449	62643	37.58
MANAKALUCO	EQ	04-Dec-2024	28.60	29.99	29.99	28.59	29.20	29.09	29.38	81413	23.92	1543	45128	55.43
MANAKCOAT	EQ	04-Dec-2024	81.86	85.95	85.95	83.95	85.95	85.95	85.85	1716324	1473.39	1368	1115064	64.97
MANAKSIA	EQ	04-Dec-2024	93.37	93.90	95.94	91.58	93.05	94.06	93.73	132114	123.83	2314	39306	29.75
MANAKSTEEL	EQ	04-Dec-2024	62.03	61.53	66.90	59.91	66.40	65.30	63.86	309038	197.36	3513	108323	35.05
MANALIPETC	EQ	04-Dec-2024	66.05	66.50	68.89	65.90	67.50	66.56	67.22	954706	641.79	6036	384335	40.26
MANAPPURAM	EQ	04-Dec-2024	164.19	165.00	170.67	163.44	169.80	169.59	167.26	13411178	22432.20	68113	5928069	44.20
MANAV	SM	04-Dec-2024	18.00	17.10	17.10	17.10	17.10	17.10	17.10	4000	0.68	1	4000	100.00
MANBA	EQ	04-Dec-2024	164.72	166.70	172.49	162.00	163.00	163.51	166.14	1188780	1974.99	13665	423415	35.62
MANCREDIT	EQ	04-Dec-2024	144.76	145.87	146.68	143.45	144.45	143.61	144.63	26322	38.07	420	2867	10.89
MANDEEP	SM	04-Dec-2024	36.00	37.65	37.80	37.10	37.80	37.80	37.74	30000	11.32	13	30000	100.00
MANGALAM	EQ	04-Dec-2024	120.23	120.23	126.00	120.23	122.30	121.29	122.67	59823	73.38	979	28145	47.05
MANGCHEFER	EQ	04-Dec-2024	164.08	164.20	167.89	161.55	162.98	162.42	164.63	253848	417.91	4143	112151	44.18
MANGLMCEM	EQ	04-Dec-2024	939.90	940.00	958.75	936.95	946.85	943.55	948.44	103921	985.63	6723	55099	53.02
MANINDS	EQ	04-Dec-2024	321.80	329.20	341.00	322.75	337.85	335.55	330.73	390552	1291.69	7169	233962	59.91
MANINFRA	EQ	04-Dec-2024	235.86	233.74	237.70	231.10	235.00	235.43	234.42	1694542	3972.33	16196	610804	36.05
MANKIND	EQ	04-Dec-2024	2559.00	2572.40	2619.00	2552.95	2600.00	2596.15	2585.81	360240	9315.12	40793	210630	58.47
MANOMAY	EQ	04-Dec-2024	197.12	200.01	225.00	197.29	198.99	205.84	206.15	148154	305.42	2528	63276	42.71
MANORAMA	EQ	04-Dec-2024	1177.50	1203.15	1203.15	1169.00	1190.00	1189.95	1186.32	18369	217.92	1726	10316	56.16
MANORG	BE	04-Dec-2024	434.65	437.05	443.30	437.05	440.90	440.90	442.29	6433	28.45	64	-	-
MANUGRAPH	EQ	04-Dec-2024	22.92	22.97	22.98	22.60	22.72	22.85	22.86	20304	4.64	222	13156	64.80
MANYAVAR	EQ	04-Dec-2024	1385.35	1395.05	1408.15	1343.00	1351.40	1348.90	1359.45	340008	4622.25	36380	201343	59.22
MAPMYINDIA	EQ	04-Dec-2024	1538.10	1538.00	1594.95	1513.00	1585.45	1571.30	1564.98	1142538	17880.50	66051	427554	37.42
MARALOVER	EQ	04-Dec-2024	76.96	77.78	78.48	74.72	76.05	76.53	76.42	32912	25.15	770	15705	47.72
MARATHON	EQ	04-Dec-2024	592.15	590.20	597.70	588.35	592.30	593.45	592.74	16689	98.92	1215	7810	46.80
MARCO	SM	04-Dec-2024	67.00	67.00	67.00	64.65	65.00	65.20	65.50	16500	10.81	9	10500	63.64
MARICO	EQ	04-Dec-2024	641.70	641.80	643.15	627.05	630.50	631.60	632.94	1433224	9071.51	30625	897995	62.66
MARINE	EQ	04-Dec-2024	258.50	259.00	271.40	256.25	269.95	270.80	267.85	981312	2628.41	7876	509909	51.96
MARKSANS	EQ	04-Dec-2024	349.45	349.05	352.85	343.00	346.50	345.00	347.55	1512557	5256.90	34855	643081	42.52
MARSHALL	BE	04-Dec-2024	25.48	24.97	24.97	24.97	24.97	24.97	24.97	8467	2.11	42	-	-
MARUTI	EQ	04-Dec-2024	11279.25	11281.00	11300.00	11106.00	11125.00	11129.85	11194.43	554674	62092.57	85627	377881	68.13
MASFIN	EQ	04-Dec-2024	282.15	283.35	286.80	278.60	279.50	280.60	282.42	163158	460.79	13381	81042	49.67
MASKINVEST	BE	04-Dec-2024	229.17	240.62	240.62	240.62	240.62	240.62	240.62	1131	2.72	29	-	-
MASON	ST	04-Dec-2024	117.10	115.00	122.95	115.00	122.95	122.95	122.19	27000	32.99	23	27000	100.00
MASPTOP50	EQ	04-Dec-2024	56.34	56.95	56.98	56.35	56.98	56.98	56.96	119106	67.84	1431	112904	94.79
MASTEK	EQ	04-Dec-2024	3243.70	3260.75	3375.00	3234.40	3234.40	3254.75	3298.96	329373	10865.88	43746	114981	34.91
MASTER	ST	04-Dec-2024	279.25	274.25	274.25	274.25	274.25	274.25	274.25	3000	8.23	6	3000	100.00
MASTERTR	EQ	04-Dec-2024	180.18	183.70	186.49	175.82	181.00	180.13	180.42	94309	170.15	2951	48101	51.00
MATRIMONY	EQ	04-Dec-2024	646.95	650.90	650.90	634.00	634.00	635.95	638.69	30341	193.78	2432	20789	68.52
MAWANASUG	EQ	04-Dec-2024	104.38	104.98	105.84	103.30	104.83	104.95	104.80	102667	107.59	1303	64703	63.02
MAXESTATES	EQ	04-Dec-2024	547.50	558.90	571.15	548.10	557.90	555.40	562.56	159750	898.69	8079	86322	54.04
MAXHEALTH	EQ	04-Dec-2024	1034.35	1038.00	1067.00	1027.00	1063.40	1064.25	1052.93	2239101	23576.27	56424	1471100	65.70
MAXIND	EQ	04-Dec-2024	260.32	265.01	265.14	256.00	259.50	258.89	260.35	44863	116.80	3830	27862	62.10
MAXPOSURE	SM	04-Dec-2024	90.15	90.00	91.00	88.85	90.85	90.65	90.10	23000	20.72	23	16000	69.57
MAYURUNIQ	EQ	04-Dec-2024	587.85	591.00	591.00	579.10	580.00	580.05	583.27	78702	459.04	4466	56396	71.66
MAZDA	EQ	04-Dec-2024	1358.95	1351.40	1381.25	1331.35	1349.00	1346.05	1354.28	3345	45.30	784	2191	65.50
MAZDOCK	EQ	04-Dec-2024	4704.90	4770.00	4928.00	4756.10	4877.95	4880.70	4850.52	4012183	194611.83	270777	621498	15.49
MBAPL	EQ	04-Dec-2024	223.00	224.46	227.13	223.00	225.99	225.02	225.51	11167	25.18	282	8319	74.50
MBECL	BZ	04-Dec-2024	4.16	4.07	4.07	4.07	4.07	4.07	4.07	10914	0.44	60	-	-
MBLINFRA	BE	04-Dec-2024	55.16	56.65	57.91	56.20	57.91	57.91	57.71	170732	98.53	384	-	-
MCL	EQ	04-Dec-2024	63.84	70.22	70.22	65.40	70.22	70.22	69.07	1637871	1131.27	5880	674417	41.18
MCLEODRUSS	EQ	04-Dec-2024	41.74	42.00	43.82	42.00	43.82	43.82	43.32	4673922	2024.75	7354	2199742	47.06
MCON	SM	04-Dec-2024	156.40	157.75	158.00	157.65	158.00	158.00	157.94	18000	28.43	11	18000	100.00
MCX	EQ	04-Dec-2024	6216.50	6264.95	6331.75	6180.00	6312.20	6315.75	6241.23	236134	14737.67	26544	105654	44.74
MDL	SM	04-Dec-2024	134.80	134.15	136.75	122.25	122.25	122.60	126.80	65000	82.42	49	56000	86.15
MEDANTA	EQ	04-Dec-2024	1138.60	1140.00	1164.80	1131.55	1158.50	1162.45	1158.18	556189	6441.68	32001	340237	61.17
MEDIASSIST	EQ	04-Dec-2024	585.85	584.80	598.00	579.50	589.25	591.40	587.82	161688	950.43	13747	57156	35.35
MEDICAMEQ	EQ	04-Dec-2024	488.20	492.30	538.40	482.50	534.60	528.25	518.24	226594	1174.31	11901	74336	32.81
MEDICO	EQ	04-Dec-2024	46.69	45.53	48.49	44.90	47.00	47.60	46.12	3785669	1746.06	5609	2050037	54.15
MEDIORG	ST	04-Dec-2024	54.40	56.80	57.05	55.50	55.50	55.50	56.54	8000	4.52	4	8000	100.00
MEDPLUS	EQ	04-Dec-2024	801.90	806.05	870.95	806.05	847.50	851.55	849.30	1608167	13658.16	65598	625346	38.89
MEGAFLEX	ST	04-Dec-2024	58.45	55.65	59.70	55.65	59.70	59.70	58.69	12000	7.04	2	12000	100.00
MEGASOFT	BE	04-Dec-2024	70.78	70.00	72.50	70.00	71.90	71.10	71.43	78207	55.86	463	-	-
MEGASTAR	EQ	04-Dec-2024	235.54	236.00	240.26	232.83	237.06	237.28	237.02	13046	30.92	338	8838	67.74
MEGATHERM	SM	04-Dec-2024	364.15	372.50	372.50	358.60	359.95	360.50	366.62	65600	240.51	109	41200	62.80
MENONBE	EQ	04-Dec-2024	124.99	125.00	128.00	123.75	124.30	124.33	126.08	70966	89.47	3977	35576	50.13
METAL	EQ	04-Dec-2024	9.24	9.43	9.43	9.14	9.22	9.20	9.21	361004	33.25	675	288175	79.83
METALIETF	EQ	04-Dec-2024	9.24	9.28	9.28	9.16	9.22	9.22	9.19	13231882	1215.43	2917	11469347	86.68
METROBRAND	EQ	04-Dec-2024	1254.20	1254.20	1273.00	1232.55	1250.15	1248.90	1256.50	72551	911.60	17426	37999	52.38
METROPOLIS	EQ	04-Dec-2024	2076.35	2076.35	2109.10	2062.65	2098.55	2105.00	2094.91	142533	2985.94	18297	81463	57.15
MFML	BE	04-Dec-2024	51.49	51.49	52.00	49.40	49.51	50.53	50.24	668	0.34	25	-	-
MFSL	EQ	04-Dec-2024	1142.35	1144.60	1175.00	1138.05	1170.45	1169.95	1166.15	1161490	13544.66	57644	652722	56.20
MGEL	EQ	04-Dec-2024	23.91	23.91	24.85	23.91	24.34	24.04	24.33	83165	20.24	1015	55879	67.19
MGL	EQ	04-Dec-2024	1278.25	1276.60	1284.00	1249.05	1260.00	1260.80	1262.51	765072	9659.10	53036	340601	44.52
MHHL	SM	04-Dec-2024	49.45	50.00	50.40	49.40	49.60	49.80	49.98	18000	9.00	12	15000	83.33
MHLXMIRU	EQ	04-Dec-2024	154.73	152.63	156.53	151.48	151.50	151.71	152.79	13418	20.50	818	8621	64.25
MHRIL	EQ	04-Dec-2024	383.00	384.60	392.80	378.00	389.50	388.65	388.55	146019	567.35	11959	65436	44.81
MICEL	EQ	04-Dec-2024	91.96	91.50	91.50	89.50	90.23	89.93	90.21	397439	358.53	5568	249866	62.87
MICROPRO	SM	04-Dec-2024	37.10	37.00	37.75	36.30	37.00	37.05	37.16	14400	5.35	9	8000	55.56
MID150BEES	EQ	04-Dec-2024	219.11	221.99	221.99	217.01	221.08	221.03	220.41	398392	878.08	4809	246666	61.92
MID150CASE	EQ	04-Dec-2024	10.52	10.62	10.63	10.52	10.62	10.60	10.60	407274	43.16	2672	327572	80.43
MIDCAP	EQ	04-Dec-2024	163.06	164.89	164.90	163.01	164.49	164.13	164.10	31991	52.50	410	21290	66.55
MIDCAPETF	EQ	04-Dec-2024	21.57	21.82	21.82	21.58	21.78	21.76	21.70	1711043	371.34	5196	1138310	66.53
MIDCAPIETF	EQ	04-Dec-2024	21.88	22.00	22.15	21.63	22.10	22.07	21.97	802074	176.23	2172	423637	52.82
MIDHANI	EQ	04-Dec-2024	368.20	379.00	392.50	375.65	382.20	379.90	384.67	3192400	12280.13	70048	734284	23.00
MIDQ50ADD	EQ	04-Dec-2024	254.28	255.42	258.00	252.46	258.00	255.07	254.69	3497	8.91	107	3057	87.42
MIDSELIETF	EQ	04-Dec-2024	18.21	18.75	18.75	18.20	18.48	18.41	18.38	401310	73.78	998	339501	84.60
MIDSMALL	EQ	04-Dec-2024	52.94	53.76	53.76	52.95	53.33	53.32	53.33	259398	138.35	981	189266	72.96
MIEL	ST	04-Dec-2024	46.35	48.00	48.65	47.95	48.65	48.65	48.33	26000	12.57	13	26000	100.00
MILTON	SM	04-Dec-2024	35.35	37.10	37.10	37.10	37.10	37.10	37.10	4400	1.63	1	4400	100.00
MINDACORP	EQ	04-Dec-2024	507.45	507.45	513.80	502.00	505.75	505.95	507.61	164815	836.61	10176	75150	45.60
MINDSPACE	RR	04-Dec-2024	369.41	372.00	373.68	368.50	369.07	369.34	369.96	56877	210.42	3837	44997	79.11
MINDTECK	EQ	04-Dec-2024	288.75	291.00	303.15	286.40	296.65	295.90	299.63	183987	551.29	2761	79811	43.38
MIRCELECTR	EQ	04-Dec-2024	20.50	20.84	21.52	20.71	21.14	21.07	21.27	867212	184.46	1975	547772	63.16
MIRZAINT	EQ	04-Dec-2024	39.61	40.00	40.15	39.40	39.78	39.68	39.82	253941	101.12	2065	134301	52.89
MITCON	EQ	04-Dec-2024	108.52	111.39	130.22	110.95	121.30	122.58	124.81	556961	695.17	6715	118867	21.34
MITCONPP	E1	04-Dec-2024	61.15	62.49	70.00	59.00	69.98	66.31	66.04	4448	2.94	82	3674	82.60
MITTAL	EQ	04-Dec-2024	2.08	2.12	2.26	2.11	2.23	2.22	2.21	13764707	303.63	4024	8590031	62.41
MKPL	BE	04-Dec-2024	9.38	9.30	9.30	9.19	9.19	9.19	9.22	116741	10.76	711	-	-
MMFL	EQ	04-Dec-2024	503.20	503.20	530.00	503.20	529.00	527.05	521.26	90370	471.06	3681	51536	57.03
MMP	BE	04-Dec-2024	339.15	338.95	339.15	325.00	328.60	328.70	330.23	17901	59.11	311	-	-
MMTC	EQ	04-Dec-2024	80.49	80.49	81.75	79.80	80.05	79.97	80.62	1729035	1393.96	13842	610869	35.33
MNC	EQ	04-Dec-2024	29.63	29.97	29.97	29.56	29.73	29.67	29.68	40442	12.00	386	29020	71.76
MODEFENCE	EQ	04-Dec-2024	74.04	74.40	75.50	74.40	75.12	75.08	75.09	551189	413.89	3185	443577	80.48
MODIRUBBER	BE	04-Dec-2024	131.84	131.84	131.84	128.10	128.60	128.56	128.75	843	1.09	27	-	-
MODISONLTD	BE	04-Dec-2024	175.65	175.65	180.00	173.01	176.58	176.20	175.54	26574	46.65	238	-	-
MODTHREAD	BE	04-Dec-2024	55.79	54.80	54.80	54.67	54.67	54.67	54.70	639	0.35	12	-	-
MOGSEC	EQ	04-Dec-2024	58.39	58.45	58.60	58.20	58.21	58.22	58.48	7550	4.42	62	6209	82.24
MOHEALTH	EQ	04-Dec-2024	44.79	44.34	45.48	44.27	44.80	44.85	44.87	186851	83.83	816	85500	45.76
MOHITIND	EQ	04-Dec-2024	31.88	33.47	33.47	33.47	33.47	33.47	33.47	46010	15.40	126	45909	99.78
MOIL	EQ	04-Dec-2024	333.45	337.00	344.25	333.30	343.30	342.90	339.15	1563495	5302.60	30548	642863	41.12
MOKSH	BE	04-Dec-2024	19.29	19.15	19.69	19.11	19.40	19.23	19.34	52908	10.23	259	-	-
MOL	EQ	04-Dec-2024	97.77	98.54	98.80	96.20	96.98	96.78	97.28	475451	462.52	5777	228492	48.06
MOLDTECH	EQ	04-Dec-2024	217.55	218.01	219.90	216.50	218.30	218.03	217.93	25078	54.65	1132	14882	59.34
MOLDTKPAC	EQ	04-Dec-2024	687.65	690.35	708.40	682.55	699.00	698.55	697.67	63357	442.02	7019	29999	47.35
MOLOWVOL	EQ	04-Dec-2024	36.90	37.37	37.37	36.83	37.00	36.98	37.03	401664	148.73	131	400749	99.77
MOM100	EQ	04-Dec-2024	61.58	62.14	62.28	61.57	62.22	62.19	61.98	236586	146.64	2818	139948	59.15
MOM30IETF	EQ	04-Dec-2024	35.62	35.88	35.88	35.41	35.68	35.61	35.67	1610236	574.39	3933	947784	58.86
MOM50	EQ	04-Dec-2024	251.44	251.44	253.20	250.01	253.00	252.44	251.77	4163	10.48	172	2609	62.67
MOMENTUM	EQ	04-Dec-2024	35.31	35.40	35.68	34.32	35.40	35.33	35.41	49460	17.51	573	34904	70.57
MOMENTUM50	EQ	04-Dec-2024	60.47	60.73	61.18	60.27	60.85	60.68	60.66	190535	115.58	1197	137979	72.42
MOMOMENTUM	EQ	04-Dec-2024	70.66	71.28	71.59	70.56	70.87	70.82	71.06	163951	116.51	1043	117031	71.38
MON100	EQ	04-Dec-2024	182.18	184.30	187.65	180.11	181.60	181.64	181.65	937984	1703.83	13075	572430	61.03
MONARCH	EQ	04-Dec-2024	424.50	426.00	447.00	426.00	433.75	432.20	435.99	198955	867.43	5081	63656	32.00
MONIFTY500	EQ	04-Dec-2024	23.19	23.00	23.46	22.99	23.32	23.25	23.26	205715	47.85	1015	154635	75.17
MONOPHARMA	SM	04-Dec-2024	36.95	35.10	36.95	35.10	36.00	36.00	36.45	12000	4.37	5	10000	83.33
MONQ50	EQ	04-Dec-2024	83.81	83.82	88.80	77.00	80.99	80.42	79.64	1367390	1089.00	9489	693423	50.71
MONTECARLO	EQ	04-Dec-2024	920.40	930.00	973.20	929.10	950.00	949.25	957.15	531318	5085.53	19380	139490	26.25
MOQUALITY	EQ	04-Dec-2024	193.43	193.43	194.90	192.01	192.40	192.77	192.87	3358	6.48	118	2480	73.85
MORARJEE	BZ	04-Dec-2024	10.50	10.95	11.02	10.20	11.02	11.02	10.94	17239	1.89	59	-	-
MOREALTY	EQ	04-Dec-2024	105.23	104.01	107.70	104.01	107.67	107.47	106.70	872554	931.01	2416	693258	79.45
MOREPENLAB	EQ	04-Dec-2024	86.01	86.24	87.50	84.65	85.91	86.35	86.20	10062385	8674.24	39414	2354272	23.40
MOS	ST	04-Dec-2024	278.10	279.90	279.90	272.80	276.50	276.50	274.79	6000	16.49	13	4400	73.33
MOSMALL250	EQ	04-Dec-2024	18.04	18.17	18.20	18.00	18.14	18.12	18.14	394300	71.52	2276	308404	78.22
MOTHERSON	EQ	04-Dec-2024	166.20	167.00	167.20	162.00	162.65	162.48	163.17	27634460	45089.92	125804	15142722	54.80
MOTILALOFS	EQ	04-Dec-2024	954.80	960.10	984.00	945.00	955.65	953.00	961.82	1629311	15671.06	61946	542388	33.29
MOTISONS	BE	04-Dec-2024	27.72	27.80	28.55	27.80	28.30	28.25	28.29	890273	251.87	4497	-	-
MOTOGENFIN	EQ	04-Dec-2024	32.51	32.38	32.38	31.72	32.38	32.35	32.14	51414	16.53	415	40382	78.54
MOVALUE	EQ	04-Dec-2024	101.80	103.10	103.55	101.99	102.52	102.58	102.61	189243	194.17	1276	135466	71.58
MPHASIS	EQ	04-Dec-2024	3018.95	3024.95	3059.00	3006.00	3018.65	3017.70	3025.13	446699	13513.23	38482	250248	56.02
MPSLTD	EQ	04-Dec-2024	2099.80	2118.50	2239.90	2110.00	2172.00	2175.75	2196.40	43663	959.01	6893	15885	36.38
MRF	EQ	04-Dec-2024	125585.05	125800.00	127200.00	125325.10	126858.00	126841.40	126274.72	7926	10008.53	5249	3036	38.30
MRO-TEK	EQ	04-Dec-2024	87.06	87.74	88.48	86.03	86.15	86.66	87.17	10536	9.18	481	6871	65.21
MRPL	EQ	04-Dec-2024	155.94	156.40	160.80	156.00	157.00	157.10	158.06	2932106	4634.57	31919	780375	26.61
MSPL	BE	04-Dec-2024	45.39	45.90	46.70	44.25	46.69	46.11	45.24	706845	319.75	808	-	-
MSTCLTD	EQ	04-Dec-2024	738.00	746.45	748.50	709.95	728.30	727.35	728.68	299087	2179.38	19156	116767	39.04
MSUMI	EQ	04-Dec-2024	63.68	64.37	64.41	63.03	63.80	63.75	63.83	2551354	1628.55	25203	1530973	60.01
MTARTECH	EQ	04-Dec-2024	1786.55	1786.50	1810.00	1779.25	1786.95	1786.90	1791.25	71620	1282.90	9941	25867	36.12
MTNL	EQ	04-Dec-2024	49.12	49.35	50.18	49.05	49.35	49.25	49.54	1826381	904.79	7407	796252	43.60
MUFIN	EQ	04-Dec-2024	125.06	126.00	127.00	122.78	122.78	123.40	124.61	181510	226.17	2606	119491	65.83
MUFTI	EQ	04-Dec-2024	196.11	197.00	201.54	192.00	193.20	193.65	196.65	304602	598.99	4954	148972	48.91
MUKANDLTD	EQ	04-Dec-2024	144.46	145.00	145.75	141.50	143.01	143.54	143.09	52841	75.61	1289	29559	55.94
MUKKA	EQ	04-Dec-2024	41.20	41.38	42.79	41.25	42.18	42.00	41.91	1012236	424.20	4390	342386	33.82
MUKTAARTS	BE	04-Dec-2024	84.33	83.67	86.00	82.68	84.00	84.65	84.48	15750	13.31	100	-	-
MULTICAP	EQ	04-Dec-2024	16.13	16.13	16.25	16.12	16.24	16.23	16.23	113826	18.47	488	94238	82.79
MUNJALAU	EQ	04-Dec-2024	108.34	108.50	110.09	107.60	108.05	108.13	108.67	210752	229.01	2633	103837	49.27
MUNJALSHOW	EQ	04-Dec-2024	146.98	147.00	149.58	146.27	148.59	148.46	148.18	49398	73.20	1176	26065	52.77
MURUDCERA	EQ	04-Dec-2024	54.04	54.90	55.48	53.55	54.95	54.71	54.50	129585	70.62	1349	79432	61.30
MUTHOOTCAP	EQ	04-Dec-2024	373.05	365.20	377.75	365.20	371.50	371.80	372.57	15189	56.59	947	9719	63.99
MUTHOOTFIN	EQ	04-Dec-2024	1932.80	1942.25	1953.80	1924.75	1945.00	1947.80	1938.53	349574	6776.60	28375	219909	62.91
MUTHOOTMF	EQ	04-Dec-2024	189.87	190.35	193.49	187.50	192.80	189.98	191.06	214099	409.05	5783	111471	52.07
MVGJL	EQ	04-Dec-2024	238.05	238.05	240.01	232.35	236.75	236.46	236.74	114804	271.79	2958	50007	43.56
MVKAGRO	SM	04-Dec-2024	39.10	39.90	40.25	39.15	39.15	39.15	39.81	26400	10.51	14	24000	90.91
MWL	SM	04-Dec-2024	165.35	165.00	170.00	165.00	167.20	167.20	167.63	12000	20.12	10	10800	90.00
MYMUDRA	SM	04-Dec-2024	89.00	97.00	97.00	90.05	90.35	90.35	92.18	12000	11.06	10	9600	80.00
NACLIND	EQ	04-Dec-2024	53.06	52.91	53.34	52.30	53.04	52.98	52.86	94611	50.01	1099	68558	72.46
NAGAFERT	EQ	04-Dec-2024	10.09	10.27	10.35	10.03	10.17	10.15	10.17	682246	69.38	1799	288094	42.23
NAGREEKCAP	BE	04-Dec-2024	37.96	39.85	39.85	39.80	39.85	39.85	39.85	9269	3.69	26	-	-
NAGREEKEXP	BE	04-Dec-2024	37.69	36.93	36.93	36.93	36.93	36.93	36.93	4942	1.83	29	-	-
NAHARCAP	EQ	04-Dec-2024	356.50	353.50	362.00	353.00	355.05	354.90	356.72	14132	50.41	751	9739	68.91
NAHARINDUS	EQ	04-Dec-2024	144.27	144.05	146.75	143.05	143.33	143.37	144.60	19830	28.67	573	12928	65.19
NAHARPOLY	EQ	04-Dec-2024	287.75	283.00	297.50	280.15	284.00	286.30	288.68	34826	100.54	1517	18475	53.05
NAHARSPING	EQ	04-Dec-2024	270.65	272.10	274.60	264.80	266.45	265.40	268.44	16717	44.87	1444	9189	54.97
NAM-INDIA	EQ	04-Dec-2024	682.35	682.35	710.00	681.10	708.00	707.70	698.90	1748889	12223.01	75238	1084624	62.02
NAMAN	ST	04-Dec-2024	155.90	150.25	155.80	150.25	155.80	155.80	151.76	3200	4.86	4	3200	100.00
NAMOEWASTE	ST	04-Dec-2024	209.50	208.00	210.90	205.05	209.50	207.80	207.94	25600	53.23	16	22400	87.50
NARMADA	EQ	04-Dec-2024	16.29	16.62	16.69	16.13	16.26	16.39	16.38	99738	16.34	414	76024	76.22
NATCOPHARM	EQ	04-Dec-2024	1429.65	1436.50	1466.10	1409.00	1432.00	1430.65	1441.41	1019438	14694.24	50805	458945	45.02
NATHBIOGEN	EQ	04-Dec-2024	198.24	196.10	202.45	196.10	201.95	201.20	200.57	16751	33.60	531	11597	69.23
NATIONALUM	EQ	04-Dec-2024	246.87	248.00	250.24	244.11	245.20	245.16	246.69	14161469	34934.68	80631	6133659	43.31
NAUKRI	EQ	04-Dec-2024	8472.50	8457.00	8525.00	8386.40	8455.00	8445.55	8456.63	346259	29281.83	36999	225268	65.06
NAVA	EQ	04-Dec-2024	1051.60	1051.60	1051.60	1025.00	1027.00	1030.55	1033.11	133803	1382.33	16241	83310	62.26
NAVINFLUOR	EQ	04-Dec-2024	3586.85	3585.90	3616.00	3568.35	3584.15	3592.65	3594.63	74134	2664.84	15770	30758	41.49
NAVKARCORP	EQ	04-Dec-2024	154.61	154.46	159.30	152.92	159.00	158.07	156.46	1432208	2240.83	9621	746529	52.12
NAVNETEDUL	EQ	04-Dec-2024	141.03	142.00	144.00	140.60	143.00	142.79	142.68	182144	259.88	2364	108951	59.82
NAZARA	EQ	04-Dec-2024	1018.00	1022.00	1038.40	1006.50	1022.10	1024.90	1024.44	277420	2842.00	17180	104594	37.70
NBCC	EQ	04-Dec-2024	99.29	99.50	101.68	99.25	99.97	100.05	100.27	7546520	7567.14	54140	2991337	39.64
NBIFIN	BE	04-Dec-2024	3626.10	3807.40	3807.40	3637.00	3807.40	3807.40	3799.91	4408	167.50	537	-	-
NCC	EQ	04-Dec-2024	314.50	316.40	317.00	311.30	311.90	312.15	314.02	2492299	7826.37	36299	1232475	49.45
NCLIND	EQ	04-Dec-2024	222.39	223.50	223.58	219.66	221.00	220.25	221.28	72382	160.17	1625	49551	68.46
NDGL	BE	04-Dec-2024	5148.10	5148.10	5220.00	5025.00	5220.00	5180.90	5107.49	211	10.78	42	-	-
NDL	BE	04-Dec-2024	5.13	5.23	5.23	5.23	5.23	5.23	5.23	1027400	53.73	263	-	-
NDLVENTURE	EQ	04-Dec-2024	113.43	115.99	115.99	110.78	113.00	111.37	112.32	12417	13.95	267	10511	84.65
NDRAUTO	EQ	04-Dec-2024	715.40	715.10	728.05	715.10	719.00	718.45	720.22	6777	48.81	772	4084	60.26
NDTV	EQ	04-Dec-2024	176.62	177.00	178.09	173.99	175.35	175.21	175.78	103143	181.31	2204	41712	40.44
NECCLTD	EQ	04-Dec-2024	35.10	35.10	36.75	35.00	35.41	35.13	35.81	288571	103.34	1880	166016	57.53
NECLIFE	BE	04-Dec-2024	34.15	34.80	34.80	34.20	34.20	34.20	34.38	152376	52.39	182	-	-
NEELAM	SM	04-Dec-2024	62.25	69.50	74.40	64.00	66.15	67.70	68.25	888000	606.05	146	384000	43.24
NELCAST	EQ	04-Dec-2024	123.48	124.00	126.92	123.52	125.00	125.26	125.17	63190	79.10	2034	42443	67.17
NELCO	EQ	04-Dec-2024	1219.55	1216.55	1349.00	1204.05	1301.00	1306.70	1293.35	866039	11200.89	35504	207259	23.93
NEOGEN	EQ	04-Dec-2024	2137.85	2160.05	2180.65	2100.00	2143.95	2147.10	2143.06	24907	533.77	5997	9546	38.33
NEPHROCARE	ST	04-Dec-2024	229.95	230.00	230.00	225.40	229.00	229.00	228.63	5200	11.89	13	5200	100.00
NESCO	EQ	04-Dec-2024	1051.50	1055.05	1068.00	1046.55	1052.00	1049.25	1055.33	93308	984.71	11564	52696	56.48
NESTLEIND	EQ	04-Dec-2024	2261.70	2261.00	2275.00	2241.45	2254.00	2257.80	2258.38	968869	21880.72	76244	708524	73.13
NETF	EQ	04-Dec-2024	260.48	263.48	263.48	260.66	262.91	261.81	262.08	1199	3.14	150	743	61.97
NETWEB	EQ	04-Dec-2024	2897.55	2912.60	2940.05	2820.75	2868.00	2867.85	2868.48	188422	5404.86	18890	85773	45.52
NETWORK18	EQ	04-Dec-2024	79.81	80.10	80.97	79.50	79.91	79.77	80.03	3256531	2606.24	20836	1484640	45.59
NEULANDLAB	EQ	04-Dec-2024	17147.70	17200.00	18100.00	16967.00	17750.00	17791.15	17725.34	75537	13389.19	22067	38904	51.50
NEWGEN	EQ	04-Dec-2024	1211.50	1217.00	1320.00	1215.05	1306.00	1301.50	1294.61	1633782	21151.03	80559	371904	22.76
NEWJAISA	SM	04-Dec-2024	76.55	76.00	76.75	73.00	73.50	74.15	74.21	300000	222.64	137	199500	66.50
NEXT50	EQ	04-Dec-2024	730.07	741.01	741.01	730.00	734.75	734.46	734.23	8071	59.26	514	5747	71.21
NEXT50IETF	EQ	04-Dec-2024	74.86	75.50	75.50	74.53	75.23	75.20	75.04	474289	355.92	4714	252078	53.15
NEXTMEDIA	BE	04-Dec-2024	10.02	10.45	10.52	9.56	10.52	10.52	10.31	58057	5.98	225	-	-
NFL	EQ	04-Dec-2024	120.55	121.00	122.38	119.70	121.35	121.52	121.32	2101844	2550.00	18684	495347	23.57
NGIL	EQ	04-Dec-2024	42.93	42.94	43.79	41.90	43.73	43.46	43.00	86646	37.26	1104	27711	31.98
NGILPP1	E1	04-Dec-2024	23.27	24.95	24.95	21.54	22.87	22.56	22.50	337	0.08	49	102	30.27
NGLFINE	EQ	04-Dec-2024	1888.35	1892.90	1900.00	1830.60	1845.00	1842.40	1861.38	3103	57.76	735	1971	63.52
NH	EQ	04-Dec-2024	1271.30	1274.50	1324.90	1269.80	1320.50	1316.50	1292.59	1122731	14512.33	47414	782082	69.66
NHPC	EQ	04-Dec-2024	81.98	82.34	83.27	81.70	82.00	81.95	82.18	20241141	16634.04	74270	12167013	60.11
NIACL	EQ	04-Dec-2024	197.49	198.40	207.40	197.50	205.12	204.24	203.76	2323235	4733.84	33391	712577	30.67
NIBL	BE	04-Dec-2024	27.18	28.28	28.28	27.24	27.51	27.48	27.60	11059	3.05	103	-	-
NIDAN	SM	04-Dec-2024	28.90	29.25	29.25	28.60	29.15	29.15	28.88	9000	2.60	9	6000	66.67
NIF100BEES	EQ	04-Dec-2024	266.48	266.61	268.20	265.75	266.65	266.46	266.80	23880	63.71	898	14510	60.76
NIF100IETF	EQ	04-Dec-2024	28.06	28.06	28.18	27.92	28.10	28.03	28.07	79328	22.27	1453	49197	62.02
NIF10GETF	EQ	04-Dec-2024	24.60	24.60	24.83	24.42	24.42	24.43	24.60	556	0.14	15	312	56.12
NIF5GETF	EQ	04-Dec-2024	59.55	59.55	60.04	58.28	59.46	59.10	59.34	666	0.40	17	656	98.50
NIFITETF	EQ	04-Dec-2024	442.86	446.64	447.25	443.35	443.56	443.56	446.09	672	3.00	33	669	99.55
NIFMID150	EQ	04-Dec-2024	213.02	214.99	215.01	213.96	215.00	215.00	214.63	2141	4.60	54	2041	95.33
NIFTY1	EQ	04-Dec-2024	265.93	265.93	267.90	265.00	266.25	265.98	266.31	21165	56.36	869	11604	54.83
NIFTY50ADD	EQ	04-Dec-2024	252.48	255.00	257.48	252.00	253.24	252.89	253.46	23986	60.79	346	12103	50.46
NIFTYBEES	EQ	04-Dec-2024	272.98	273.94	274.10	272.10	273.10	273.43	273.44	4346149	11884.13	40866	2443309	56.22
NIFTYBETF	EQ	04-Dec-2024	247.25	247.39	247.95	246.19	247.38	246.63	247.01	1845	4.56	74	1458	79.02
NIFTYETF	EQ	04-Dec-2024	260.68	260.99	261.99	259.00	261.23	260.58	260.76	83876	218.71	914	67572	80.56
NIFTYIETF	EQ	04-Dec-2024	271.61	272.50	272.80	269.25	271.70	271.79	272.09	180162	490.21	4780	108044	59.97
NIFTYQLITY	EQ	04-Dec-2024	22.18	23.07	23.07	21.95	22.20	22.13	22.09	94537	20.89	1508	69118	73.11
NIITLTD	EQ	04-Dec-2024	222.07	222.08	225.85	218.10	224.00	223.84	222.82	1214675	2706.51	15305	426031	35.07
NIITMTS	EQ	04-Dec-2024	482.40	478.05	502.20	478.05	492.00	495.10	495.13	121742	602.78	7877	69450	57.05
NILAINFRA	EQ	04-Dec-2024	12.92	13.00	13.45	12.82	13.00	12.96	13.04	1540732	200.92	3155	620248	40.26
NILASPACES	BE	04-Dec-2024	14.45	15.07	15.17	14.50	15.10	15.07	15.03	1015545	152.61	3578	-	-
NILKAMAL	EQ	04-Dec-2024	1900.05	1914.30	1922.05	1900.00	1900.00	1900.60	1906.76	3046	58.08	820	1858	61.00
NINSYS	EQ	04-Dec-2024	592.90	609.00	609.00	590.15	591.00	592.70	600.53	9290	55.79	1045	5585	60.12
NIPPOBATRY	EQ	04-Dec-2024	520.55	521.25	533.50	520.70	529.00	530.15	529.28	5416	28.67	775	3601	66.49
NIRAJ	BE	04-Dec-2024	61.10	61.10	61.10	61.10	61.10	61.10	61.10	9746	5.95	67	-	-
NIRMAN	ST	04-Dec-2024	388.00	388.00	388.00	387.50	387.80	387.80	387.88	6000	23.27	18	6000	100.00
NITCO	BE	04-Dec-2024	126.00	124.15	128.52	124.15	128.52	128.52	128.30	650962	835.15	215	-	-
NITINSPIN	EQ	04-Dec-2024	441.65	447.80	456.20	441.15	448.10	449.30	448.98	345704	1552.15	9439	196348	56.80
NITIRAJ	EQ	04-Dec-2024	222.22	240.00	244.44	236.09	244.44	244.44	243.21	17962	43.69	191	14703	81.86
NIVABUPA	EQ	04-Dec-2024	81.93	82.84	98.31	82.56	98.31	98.31	92.47	41132031	38034.01	146301	8225450	20.00
NKIND	EQ	04-Dec-2024	52.90	52.97	54.49	52.97	52.97	53.00	53.31	1614	0.86	72	899	55.70
NLCINDIA	EQ	04-Dec-2024	263.90	265.20	267.05	262.35	263.80	263.85	265.04	1280636	3394.17	20756	704905	55.04
NMDC	EQ	04-Dec-2024	235.68	236.55	237.00	232.73	234.44	234.07	234.45	4887248	11458.06	36862	2536791	51.91
NOCIL	EQ	04-Dec-2024	278.00	278.00	291.30	277.30	288.15	287.95	284.81	877281	2498.57	23235	428276	48.82
NOIDATOLL	BE	04-Dec-2024	16.29	16.49	17.10	16.10	17.10	17.06	16.91	380416	64.32	516	-	-
NORBTEAEXP	BE	04-Dec-2024	15.35	15.65	15.65	15.65	15.65	15.65	15.65	417	0.07	13	-	-
NORTHARC	EQ	04-Dec-2024	232.83	234.40	250.33	234.10	244.00	243.90	243.31	1390475	3383.22	27131	496089	35.68
NOVAAGRI	EQ	04-Dec-2024	72.76	72.50	73.90	71.22	71.90	71.94	72.38	375274	271.63	4235	175212	46.69
NPBET	EQ	04-Dec-2024	262.35	264.61	265.00	261.50	263.57	264.09	264.11	468	1.24	42	259	55.34
NPST	SM	04-Dec-2024	2986.25	2993.75	2995.00	2930.05	2960.00	2958.30	2960.62	7400	219.09	126	5200	70.27
NRAIL	EQ	04-Dec-2024	374.00	380.75	380.75	373.20	373.55	373.60	376.80	4201	15.83	469	2257	53.73
NRBBEARING	EQ	04-Dec-2024	306.45	308.90	311.05	302.00	306.35	305.55	305.25	253925	775.12	12510	124427	49.00
NRL	BE	04-Dec-2024	109.89	113.88	115.38	112.09	115.38	115.38	114.49	206416	236.33	1345	-	-
NSIL	EQ	04-Dec-2024	8104.05	8200.00	8280.00	7900.50	7950.00	7925.80	8012.57	21872	1752.51	4554	11893	54.38
NSLNISP	EQ	04-Dec-2024	48.25	48.51	48.75	48.01	48.30	48.24	48.31	4118775	1989.62	21802	1144159	27.78
NTPC	EQ	04-Dec-2024	367.45	368.95	375.15	368.00	372.50	372.75	372.43	22035954	82068.22	228229	14794773	67.14
NTPCGREEN	EQ	04-Dec-2024	142.12	151.30	155.35	144.00	147.90	147.65	148.68	92484595	137502.14	478454	32357060	34.99
NUCLEUS	EQ	04-Dec-2024	1140.15	1149.00	1163.05	1130.10	1139.50	1135.30	1146.21	29016	332.58	4721	15136	52.16
NURECA	EQ	04-Dec-2024	297.75	302.90	304.90	285.15	289.00	289.80	292.22	32201	94.10	1576	18368	57.04
NUVAMA	EQ	04-Dec-2024	6717.05	6738.00	6850.20	6709.55	6735.05	6741.95	6772.15	81398	5512.40	14738	44462	54.62
NUVOCO	EQ	04-Dec-2024	367.90	368.00	370.00	355.35	365.00	364.45	365.04	332195	1212.66	19773	157888	47.53
NV20	EQ	04-Dec-2024	158.70	159.79	160.00	158.05	159.00	159.07	159.11	10121	16.10	255	5495	54.29
NV20BEES	EQ	04-Dec-2024	159.01	162.19	162.19	158.06	160.00	159.61	159.77	8196	13.09	320	6597	80.49
NV20IETF	EQ	04-Dec-2024	15.54	16.00	16.00	15.44	15.60	15.54	15.55	648783	100.89	3335	232838	35.89
NXST	RR	04-Dec-2024	143.45	143.45	144.48	142.86	143.83	143.85	143.87	180161	259.19	5901	135634	75.28
NYKAA	EQ	04-Dec-2024	171.88	173.00	175.63	168.39	169.15	169.10	170.54	9670017	16490.94	83200	5357514	55.40
OAL	EQ	04-Dec-2024	459.90	459.90	483.00	458.00	474.90	472.50	473.09	79289	375.11	3613	35634	44.94
OBCL	EQ	04-Dec-2024	57.01	58.16	58.16	56.40	56.50	56.73	56.77	65121	36.97	343	61816	94.92
OBEROIRLTY	EQ	04-Dec-2024	2060.35	2099.95	2177.00	2087.25	2168.00	2164.75	2144.01	2764976	59281.33	106757	819108	29.62
OBSCP	SM	04-Dec-2024	184.15	180.00	191.00	176.10	184.20	186.10	184.77	313200	578.70	229	212400	67.82
OCCL	EQ	04-Dec-2024	248.81	253.79	257.55	247.51	250.95	250.73	252.88	33763	85.38	2390	14101	41.76
OCCLLTD	EQ	04-Dec-2024	92.08	93.00	93.48	90.75	91.31	91.64	91.84	75510	69.35	1461	41295	54.69
OFSS	EQ	04-Dec-2024	12524.85	12565.00	12691.10	12332.20	12410.00	12417.60	12452.13	102920	12815.73	27852	43938	42.69
OIL	EQ	04-Dec-2024	490.30	493.00	502.95	487.05	487.80	489.10	493.38	2969020	14648.67	70641	1575775	53.07
OILCOUNTUB	BE	04-Dec-2024	65.28	65.28	65.28	63.97	64.00	64.00	64.58	11735	7.58	55	-	-
OILIETF	EQ	04-Dec-2024	11.32	11.34	11.37	11.27	11.32	11.29	11.31	2059387	233.01	5075	719850	34.95
OLAELEC	EQ	04-Dec-2024	98.54	98.75	102.50	97.61	98.20	98.36	99.91	133838392	133724.30	383834	23742596	17.74
OLECTRA	EQ	04-Dec-2024	1582.15	1582.15	1618.55	1575.10	1582.00	1578.95	1593.60	364669	5811.36	27277	107863	29.58
OLIL	SM	04-Dec-2024	97.00	97.00	99.60	95.40	95.40	97.20	97.23	56400	54.84	16	32400	57.45
OMAXAUTO	EQ	04-Dec-2024	115.85	118.00	118.00	113.02	115.25	114.67	115.45	38279	44.19	1027	27115	70.84
OMAXE	EQ	04-Dec-2024	106.95	107.20	112.29	107.00	107.31	107.59	109.69	247118	271.05	2014	137579	55.67
OMFURN	SM	04-Dec-2024	88.35	86.45	92.75	86.45	92.75	92.75	91.56	122400	112.08	37	93600	76.47
OMINFRAL	EQ	04-Dec-2024	158.47	160.00	164.00	155.26	157.25	156.39	159.43	217569	346.88	3854	107762	49.53
ONDOOR	SM	04-Dec-2024	332.90	332.90	337.30	317.00	323.80	321.90	324.95	12000	38.99	36	9000	75.00
ONELIFECAP	EQ	04-Dec-2024	15.98	16.49	16.49	15.35	16.35	16.27	16.15	88930	14.36	301	65921	74.13
ONEPOINT	EQ	04-Dec-2024	59.11	59.49	59.90	58.50	59.00	58.76	59.00	682647	402.73	3832	397249	58.19
ONGC	EQ	04-Dec-2024	262.35	263.85	264.30	260.00	260.70	260.70	261.88	10713838	28057.14	115588	5545079	51.76
ONMOBILE	EQ	04-Dec-2024	78.45	78.65	79.39	78.00	78.55	78.58	78.69	385672	303.50	2314	145103	37.62
ONWARDTEC	EQ	04-Dec-2024	341.70	342.85	351.35	339.40	342.00	341.50	343.35	59840	205.46	3206	27892	46.61
ONYX	ST	04-Dec-2024	59.25	59.60	61.00	57.35	58.40	57.95	60.19	288000	173.34	78	278000	96.53
OPTIEMUS	BE	04-Dec-2024	716.40	720.00	729.80	699.00	716.00	711.50	712.82	61592	439.04	935	-	-
ORBTEXP	EQ	04-Dec-2024	191.93	194.50	195.00	187.15	189.25	189.77	191.21	18531	35.43	758	9883	53.33
ORCHPHARMA	EQ	04-Dec-2024	1681.85	1700.50	1710.00	1672.10	1702.95	1700.60	1697.16	48987	831.39	9390	22474	45.88
ORIANA	SM	04-Dec-2024	2268.70	2349.00	2382.10	2303.10	2382.10	2382.10	2351.97	79350	1866.29	647	51000	64.27
ORICONENT	EQ	04-Dec-2024	33.09	33.70	39.70	32.90	39.70	39.70	37.66	3715889	1399.55	8352	1878999	50.57
ORIENTALTL	BE	04-Dec-2024	11.16	11.71	11.71	11.17	11.71	11.71	11.68	51636	6.03	138	-	-
ORIENTBELL	EQ	04-Dec-2024	320.95	324.85	324.85	315.35	322.00	320.05	319.77	12364	39.54	905	7498	60.64
ORIENTCEM	EQ	04-Dec-2024	345.85	345.85	347.00	338.00	339.00	339.45	341.00	821163	2800.15	12176	559581	68.14
ORIENTCER	EQ	04-Dec-2024	44.99	45.70	48.71	45.13	48.50	48.20	47.39	127219	60.29	1446	78187	61.46
ORIENTELEC	EQ	04-Dec-2024	237.18	237.75	239.99	234.41	237.32	238.20	238.18	162655	387.42	16416	79985	49.17
ORIENTHOT	EQ	04-Dec-2024	185.49	185.99	199.81	185.96	197.66	197.15	195.86	1344076	2632.51	16139	546870	40.69
ORIENTLTD	EQ	04-Dec-2024	125.12	128.00	128.50	113.90	115.62	116.77	121.27	159239	193.11	4625	76949	48.32
ORIENTPPR	EQ	04-Dec-2024	43.10	43.30	43.65	42.11	42.70	42.56	42.84	1248075	534.71	7284	462780	37.08
ORIENTTECH	EQ	04-Dec-2024	417.95	420.40	435.00	410.00	417.55	417.25	422.33	672275	2839.22	16674	279320	41.55
ORISSAMINE	EQ	04-Dec-2024	7812.50	7850.00	7907.00	7752.15	7822.05	7791.50	7817.95	6529	510.43	2339	3389	51.91
ORTEL	BZ	04-Dec-2024	1.93	2.02	2.02	2.02	2.02	2.02	2.02	24834	0.50	9	-	-
ORTINGLOBE	EQ	04-Dec-2024	19.10	19.10	20.00	19.10	19.32	19.32	19.59	13789	2.70	113	11025	79.96
OSELDEVICE	SM	04-Dec-2024	200.80	200.80	207.50	200.00	205.50	204.65	204.63	73600	150.61	87	58400	79.35
OSIAHYPER	BE	04-Dec-2024	35.97	35.25	35.25	35.25	35.25	35.25	35.25	77433	27.30	227	-	-
OSWALAGRO	BE	04-Dec-2024	75.41	77.50	77.50	73.55	74.20	74.37	74.94	16619	12.45	162	-	-
OSWALGREEN	EQ	04-Dec-2024	55.20	56.40	56.50	54.05	55.00	55.17	54.93	1186904	651.93	6179	374148	31.52
OSWALSEEDS	BE	04-Dec-2024	21.31	21.31	22.20	21.01	22.00	21.90	21.71	45442	9.87	439	-	-
OWAIS	SM	04-Dec-2024	1199.65	1195.00	1239.00	1183.00	1199.00	1197.65	1208.60	20900	252.60	147	13500	64.59
PAGEIND	EQ	04-Dec-2024	46143.25	46302.50	46440.00	45565.00	45999.00	45933.35	45858.57	49127	22528.94	15564	28129	57.26
PAISALO	EQ	04-Dec-2024	58.60	58.90	60.60	58.10	60.01	60.27	59.76	3772341	2254.36	23673	1696031	44.96
PAKKA	EQ	04-Dec-2024	308.65	310.50	324.00	308.40	319.90	318.90	318.68	440924	1405.14	7736	204275	46.33
PALASHSECU	EQ	04-Dec-2024	188.70	188.50	191.50	182.00	182.06	182.78	185.23	17139	31.75	1093	8441	49.25
PALREDTEC	BE	04-Dec-2024	93.91	94.65	97.00	93.00	93.58	93.98	94.77	7732	7.33	211	-	-
PANACEABIO	BE	04-Dec-2024	446.30	445.05	455.00	427.00	451.00	449.50	439.92	107068	471.01	1482	-	-
PANACHE	BE	04-Dec-2024	228.88	233.45	233.45	233.45	233.45	233.45	233.45	4798	11.20	45	-	-
PANAMAPET	EQ	04-Dec-2024	366.70	363.55	396.80	363.55	379.35	380.55	384.65	259247	997.20	8290	131566	50.75
PANSARI	BE	04-Dec-2024	165.00	172.43	173.10	170.00	173.00	172.27	172.20	1084	1.87	35	-	-
PAR	EQ	04-Dec-2024	278.80	241.00	249.80	223.05	223.10	223.95	233.54	2770921	6471.30	36869	813152	29.35
PARACABLES	EQ	04-Dec-2024	69.60	69.90	71.29	69.60	70.00	69.92	70.40	1108907	780.70	4876	577750	52.10
PARADEEP	EQ	04-Dec-2024	107.27	108.12	109.94	106.61	107.41	107.45	108.22	4962712	5370.54	45462	2171098	43.75
PARAGMILK	EQ	04-Dec-2024	212.03	212.95	214.92	209.36	212.15	211.52	211.82	634891	1344.80	11467	225700	35.55
PARAGON	SM	04-Dec-2024	105.00	106.85	108.00	105.50	108.00	107.00	106.46	26400	28.11	22	20400	77.27
PARAMATRIX	SM	04-Dec-2024	101.05	100.05	101.00	100.05	101.00	100.55	100.63	6000	6.04	5	4800	80.00
PARAMOUNT	SM	04-Dec-2024	80.50	80.50	83.05	80.50	83.00	83.00	81.96	7200	5.90	6	6000	83.33
PARAS	EQ	04-Dec-2024	1089.15	1105.90	1138.00	1102.00	1120.00	1122.15	1119.42	328161	3673.51	16182	130217	39.68
PARASPETRO	BE	04-Dec-2024	3.07	3.03	3.03	3.00	3.00	3.00	3.01	70361	2.12	349	-	-
PARIN	ST	04-Dec-2024	383.00	364.00	395.00	364.00	395.00	395.00	387.04	6500	25.16	7	5000	76.92
PARKHOTELS	EQ	04-Dec-2024	184.48	185.90	193.80	182.81	186.90	189.23	189.16	1372805	2596.82	19647	774143	56.39
PARSVNATH	BE	04-Dec-2024	17.46	17.80	17.80	17.80	17.80	17.80	17.80	18379	3.27	43	-	-
PARTYCRUS	SM	04-Dec-2024	120.00	118.80	119.00	118.10	118.10	118.10	118.49	8000	9.48	8	7000	87.50
PASHUPATI	ST	04-Dec-2024	506.10	502.60	506.95	502.50	503.85	505.50	504.58	21200	106.97	35	21200	100.00
PASUPTAC	BE	04-Dec-2024	42.55	42.60	44.67	42.16	44.67	44.43	44.30	71282	31.58	432	-	-
PATANJALI	EQ	04-Dec-2024	1866.95	1876.80	1876.80	1842.05	1858.00	1858.65	1860.60	146064	2717.66	8466	71754	49.13
PATELENG	EQ	04-Dec-2024	54.75	54.80	57.19	54.45	56.55	56.67	55.92	9702388	5425.61	36977	4083989	42.09
PATINTLOG	EQ	04-Dec-2024	24.45	24.49	25.09	24.19	24.49	24.39	24.52	357648	87.71	2103	145602	40.71
PATTECH	ST	04-Dec-2024	115.00	120.75	120.75	120.75	120.75	120.75	120.75	1500	1.81	1	1500	100.00
PAVNAIND	BE	04-Dec-2024	567.30	592.40	592.40	560.00	569.50	566.05	574.13	3271	18.78	103	-	-
PAYTM	EQ	04-Dec-2024	902.60	906.00	942.00	902.60	937.50	939.85	928.57	9325615	86595.30	183581	2558031	27.43
PCBL	EQ	04-Dec-2024	440.70	442.00	452.05	438.15	447.00	445.95	444.83	1869992	8318.36	38259	646417	34.57
PCCL	SM	04-Dec-2024	226.50	232.00	233.85	229.00	233.85	232.30	231.66	18800	43.55	45	17600	93.62
PCJEWELLER	BE	04-Dec-2024	167.26	168.36	171.00	165.00	170.00	169.76	168.84	1655037	2794.45	15954	-	-
PDMJEPAPER	EQ	04-Dec-2024	188.89	185.00	186.40	180.00	181.50	181.90	182.57	837585	1529.19	11105	284211	33.93
PDSL	EQ	04-Dec-2024	559.70	561.10	564.00	546.60	551.90	550.95	558.32	103291	576.70	10548	56728	54.92
PEARLPOLY	EQ	04-Dec-2024	37.36	37.84	39.53	37.00	38.50	38.64	38.33	161819	62.03	1783	76735	47.42
PEL	EQ	04-Dec-2024	1236.50	1244.70	1244.70	1226.20	1235.15	1237.15	1235.38	482516	5960.91	23355	158732	32.90
PELATRO	SM	04-Dec-2024	366.00	366.00	366.00	345.00	350.05	350.00	352.10	23400	82.39	25	19800	84.62
PENIND	EQ	04-Dec-2024	217.55	217.75	223.70	214.16	222.30	222.67	220.15	1577685	3473.25	19235	564427	35.78
PENINLAND	EQ	04-Dec-2024	50.89	51.29	52.33	50.87	52.00	51.83	51.45	551363	283.68	3670	305042	55.33
PENTAGON	SM	04-Dec-2024	87.95	84.50	84.50	84.50	84.50	84.50	84.50	1000	0.85	1	1000	100.00
PERFECT	ST	04-Dec-2024	26.75	27.70	28.05	26.75	28.05	28.05	27.93	162000	45.24	41	162000	100.00
PERSISTENT	EQ	04-Dec-2024	6041.30	6079.95	6079.95	5963.50	6019.95	6011.35	6017.67	336960	20277.12	50006	193358	57.38
PETRONET	EQ	04-Dec-2024	339.30	340.00	345.00	335.00	336.05	336.35	340.50	2276013	7749.76	25968	1026677	45.11
PFC	EQ	04-Dec-2024	501.15	502.90	516.70	502.50	509.50	510.00	510.57	10064890	51388.48	95135	4129546	41.03
PFIZER	EQ	04-Dec-2024	5370.35	5400.00	5408.00	5301.00	5365.00	5361.15	5346.70	11993	641.23	4302	4854	40.47
PFOCUS	EQ	04-Dec-2024	130.03	128.00	132.29	128.00	129.30	129.64	130.68	16853	22.02	544	10527	62.46
PFS	EQ	04-Dec-2024	43.92	44.27	45.45	42.99	44.14	43.86	44.28	1850633	819.50	10710	920324	49.73
PGEL	EQ	04-Dec-2024	759.85	744.05	779.70	739.05	771.00	772.80	760.20	1521554	11566.92	53108	550068	36.15
PGHH	EQ	04-Dec-2024	15917.80	15853.70	15911.80	15758.00	15825.00	15820.65	15816.48	5908	934.44	1952	3298	55.82
PGHL	EQ	04-Dec-2024	5289.05	5298.90	5369.95	5212.35	5350.00	5346.85	5315.60	12868	684.01	5718	6636	51.57
PGIL	EQ	04-Dec-2024	1236.10	1246.65	1265.15	1231.65	1257.95	1257.00	1252.69	62847	787.28	7622	33715	53.65
PGINVIT	IV	04-Dec-2024	87.00	87.38	87.65	86.45	87.60	87.55	86.98	814374	708.30	9844	671548	82.46
PHANTOMFX	ST	04-Dec-2024	257.25	257.00	270.10	257.00	268.40	268.65	268.43	35400	95.02	89	34200	96.61
PHARMABEES	EQ	04-Dec-2024	22.91	22.96	23.16	22.76	22.91	22.90	22.86	2485593	568.25	12819	1298659	52.25
PHOENIXLTD	EQ	04-Dec-2024	1745.50	1745.50	1809.55	1740.00	1765.00	1762.35	1776.23	829615	14735.84	69184	491473	59.24
PHOGLOBAL	ST	04-Dec-2024	29.80	30.45	30.45	29.25	30.00	30.00	29.94	24000	7.19	12	22000	91.67
PIDILITIND	EQ	04-Dec-2024	3149.00	3148.00	3208.55	3130.75	3195.00	3204.75	3188.64	423821	13514.13	40346	276636	65.27
PIGL	BE	04-Dec-2024	317.20	323.50	323.50	323.50	323.50	323.50	323.50	7453	24.11	51	-	-
PIIND	EQ	04-Dec-2024	4138.10	4144.70	4267.45	4093.55	4172.10	4177.45	4183.52	376181	15737.62	51759	133266	35.43
PILANIINVS	EQ	04-Dec-2024	6012.75	6019.60	6046.05	5855.60	5956.50	5960.20	5965.43	5101	304.30	1558	3057	59.93
PILITA	EQ	04-Dec-2024	15.45	15.41	15.68	15.05	15.09	15.10	15.32	250454	38.36	678	197281	78.77
PIONEEREMB	EQ	04-Dec-2024	54.79	54.79	56.20	53.80	55.00	54.96	54.88	86462	47.45	1467	54941	63.54
PITTIENG	EQ	04-Dec-2024	1418.90	1423.60	1436.65	1396.10	1417.00	1418.30	1411.56	68942	973.16	7785	36966	53.62
PIXTRANS	EQ	04-Dec-2024	2654.45	2679.00	2750.00	2599.95	2687.00	2687.95	2681.84	94525	2535.01	6602	30926	32.72
PKTEA	EQ	04-Dec-2024	560.65	568.65	572.45	557.00	567.45	566.20	562.97	1125	6.33	137	518	46.04
PLASTIBLEN	BE	04-Dec-2024	266.23	272.99	272.99	262.60	271.90	271.71	269.81	9374	25.29	170	-	-
PLATIND	EQ	04-Dec-2024	437.30	439.40	462.40	436.50	451.50	451.35	451.07	1175583	5302.69	19761	376938	32.06
PLAZACABLE	EQ	04-Dec-2024	76.52	77.00	78.50	76.11	77.60	77.47	77.25	55386	42.79	1883	24946	45.04
PNB	EQ	04-Dec-2024	107.97	108.75	110.50	107.82	110.00	110.01	109.27	48997721	53540.95	140646	18040303	36.82
PNBGILTS	EQ	04-Dec-2024	120.31	120.98	123.00	120.02	121.02	121.22	121.38	547836	664.98	5656	232667	42.47
PNBHOUSING	EQ	04-Dec-2024	884.95	899.00	918.70	896.00	914.00	914.25	910.75	1975955	17996.02	84796	764965	38.71
PNC	EQ	04-Dec-2024	62.71	62.71	64.50	61.71	63.20	63.18	63.42	29506	18.71	581	19103	64.74
PNCINFRA	EQ	04-Dec-2024	297.35	298.15	318.25	297.80	305.00	304.70	308.84	2152690	6648.46	34994	617505	28.69
PNGJL	EQ	04-Dec-2024	736.10	748.45	774.00	746.10	748.10	752.30	758.96	1226873	9311.46	44060	647233	52.75
POCL	EQ	04-Dec-2024	882.70	889.70	903.00	871.05	886.10	891.15	886.12	65793	583.00	4829	37795	57.45
PODDARHOUS	BZ	04-Dec-2024	70.16	71.99	73.66	71.00	73.66	73.66	72.53	1736	1.26	29	-	-
PODDARMENT	EQ	04-Dec-2024	392.30	395.40	395.40	382.00	385.00	385.15	388.36	6628	25.74	609	4139	62.45
POKARNA	EQ	04-Dec-2024	1207.30	1212.40	1272.00	1195.15	1233.60	1233.80	1238.24	225283	2789.54	13612	63609	28.24
POLICYBZR	EQ	04-Dec-2024	1926.25	1940.00	2018.85	1914.95	1995.00	2004.70	1987.05	1896974	37693.83	101624	847007	44.65
POLYCAB	EQ	04-Dec-2024	7412.50	7420.95	7479.00	7272.00	7290.00	7300.10	7344.04	213014	15643.84	36895	96996	45.54
POLYMED	EQ	04-Dec-2024	2802.10	2807.00	3003.35	2774.05	2870.00	2875.70	2919.52	548132	16002.84	60946	95823	17.48
POLYPLEX	EQ	04-Dec-2024	1313.85	1321.00	1335.00	1290.05	1315.00	1315.45	1318.99	179308	2365.05	14023	86843	48.43
POLYSIL	SM	04-Dec-2024	29.80	29.75	29.80	29.75	29.80	29.80	29.78	6000	1.79	3	6000	100.00
PONNIERODE	EQ	04-Dec-2024	427.55	428.35	436.95	427.00	433.30	432.75	431.87	17329	74.84	1259	8400	48.47
POONAWALLA	EQ	04-Dec-2024	348.55	350.00	361.60	350.00	359.00	358.60	357.11	2617234	9346.44	36637	863776	33.00
POSITRON	ST	04-Dec-2024	345.20	352.10	352.10	346.00	346.00	346.00	351.75	31800	111.86	69	30600	96.23
POWERGRID	EQ	04-Dec-2024	329.65	329.05	331.25	321.10	325.30	325.05	325.55	17880011	58208.96	128296	11568990	64.70
POWERINDIA	EQ	04-Dec-2024	12220.95	12205.10	12295.45	11950.05	12079.00	12105.55	12134.13	61502	7462.74	17611	29394	47.79
POWERMECH	EQ	04-Dec-2024	2741.10	2750.00	2772.00	2735.85	2753.35	2750.35	2757.22	38006	1047.91	8092	18609	48.96
PPAP	EQ	04-Dec-2024	212.48	213.00	215.39	211.63	213.00	213.76	213.51	15206	32.47	491	11193	73.61
PPL	EQ	04-Dec-2024	518.65	518.65	525.70	511.50	520.00	516.25	517.60	72570	375.62	4288	35188	48.49
PPLPHARMA	EQ	04-Dec-2024	268.55	270.20	270.40	263.15	264.40	264.65	265.77	5247210	13945.66	66157	2329094	44.39
PPSL	SM	04-Dec-2024	30.90	30.65	32.00	30.65	31.40	31.50	31.68	84000	26.61	22	69000	82.14
PRAENG	EQ	04-Dec-2024	31.48	32.11	32.29	30.21	31.09	31.03	31.19	82071	25.60	564	53097	64.70
PRAJIND	EQ	04-Dec-2024	822.70	825.00	835.90	805.05	809.50	808.50	816.95	878879	7179.99	30254	267187	30.40
PRAKASH	EQ	04-Dec-2024	167.40	168.40	172.50	167.62	171.25	170.78	170.26	784892	1336.34	15995	436571	55.62
PRAKASHSTL	EQ	04-Dec-2024	8.56	8.72	8.72	8.48	8.50	8.50	8.58	331037	28.41	2300	189403	57.22
PRAMARA	SM	04-Dec-2024	159.00	150.40	150.40	149.95	150.00	150.00	150.15	5000	7.51	5	4000	80.00
PRANIK	SM	04-Dec-2024	92.65	91.75	94.50	91.00	92.00	91.85	92.37	76800	70.94	35	49600	64.58
PRATHAM	ST	04-Dec-2024	215.15	216.00	218.00	211.50	216.00	215.90	215.81	12000	25.90	28	11200	93.33
PRAXIS	BE	04-Dec-2024	22.19	22.85	22.85	21.45	21.75	21.62	21.82	74328	16.22	141	-	-
PRECAM	EQ	04-Dec-2024	325.70	327.00	329.90	320.40	327.50	327.40	325.58	289198	941.57	7986	93236	32.24
PRECISION	SM	04-Dec-2024	49.40	49.40	49.40	49.40	49.40	49.40	49.40	6000	2.96	3	6000	100.00
PRECOT	EQ	04-Dec-2024	626.35	650.00	657.65	638.00	657.65	657.65	654.80	17050	111.64	293	16006	93.88
PRECWIRE	EQ	04-Dec-2024	195.58	197.50	197.60	191.50	192.65	193.22	194.44	298181	579.80	4590	118096	39.61
PREMEXPLN	EQ	04-Dec-2024	461.35	466.95	484.40	459.95	484.40	484.40	473.26	110885	524.77	3483	76985	69.43
PREMIERENE	EQ	04-Dec-2024	1214.80	1214.00	1296.00	1202.05	1288.00	1284.60	1260.00	6995299	88140.87	155953	1565559	22.38
PREMIERPOL	BE	04-Dec-2024	63.75	63.73	63.73	61.00	62.80	62.02	61.91	118954	73.65	705	-	-
PREMIUM	SM	04-Dec-2024	48.45	48.45	48.80	47.25	48.25	48.25	48.51	150000	72.77	42	108000	72.00
PRESSTONIC	ST	04-Dec-2024	99.00	96.00	102.45	96.00	102.45	102.45	99.31	17600	17.48	17	17600	100.00
PRESTIGE	EQ	04-Dec-2024	1724.15	1719.20	1779.30	1711.55	1765.00	1770.55	1749.03	753423	13177.62	52040	402907	53.48
PRICOLLTD	EQ	04-Dec-2024	499.05	501.90	501.90	494.65	501.00	499.70	498.33	370196	1844.80	24232	205305	55.46
PRIMESECU	EQ	04-Dec-2024	278.65	280.00	294.70	274.10	291.00	288.15	278.70	218774	609.72	2723	120518	55.09
PRINCEPIPE	EQ	04-Dec-2024	435.95	439.80	461.85	437.55	439.60	439.10	446.38	705160	3147.67	38863	237060	33.62
PRITI	EQ	04-Dec-2024	157.92	155.70	172.00	155.70	168.50	168.19	166.09	138517	230.06	3800	72754	52.52
PRITIKA	ST	04-Dec-2024	209.00	204.85	204.85	204.85	204.85	204.85	204.85	9000	18.44	9	9000	100.00
PRITIKAUTO	EQ	04-Dec-2024	26.47	26.47	28.96	26.47	28.29	28.16	28.18	2870857	809.10	8564	1145758	39.91
PRIVISCL	EQ	04-Dec-2024	1901.30	1885.10	1929.80	1885.10	1911.10	1909.20	1906.22	23610	450.06	2291	14922	63.20
PRIZOR	ST	04-Dec-2024	187.25	190.00	191.50	177.90	177.90	179.00	183.46	60000	110.08	51	56000	93.33
PRLIND	SM	04-Dec-2024	118.40	115.30	115.50	112.10	114.15	114.30	114.10	20000	22.82	18	12000	60.00
PROLIFE	SM	04-Dec-2024	285.00	271.00	279.95	270.75	279.95	279.95	271.87	5000	13.59	10	4500	90.00
PROPEQUITY	SM	04-Dec-2024	304.00	306.90	306.90	297.00	302.00	302.00	301.27	4200	12.65	3	4200	100.00
PROV	SM	04-Dec-2024	1652.00	1635.10	1635.10	1635.10	1635.10	1635.10	1635.10	160	2.62	2	160	100.00
PROZONER	EQ	04-Dec-2024	24.18	24.20	24.80	24.05	24.80	24.68	24.41	139354	34.02	988	78798	56.55
PRSMJOHNSN	EQ	04-Dec-2024	187.15	188.30	194.59	186.95	194.00	192.95	190.43	639023	1216.90	14454	259750	40.65
PRUDENT	EQ	04-Dec-2024	3003.45	3003.45	3047.05	2982.00	2995.50	3013.80	3016.15	68182	2056.47	8351	54503	79.94
PRUDMOULI	BE	04-Dec-2024	66.90	65.56	66.85	65.56	66.85	66.85	65.57	9635	6.32	29	-	-
PSB	EQ	04-Dec-2024	51.00	51.50	55.10	51.26	54.90	54.87	53.88	5774328	3111.17	20747	1265213	21.91
PSFL	SM	04-Dec-2024	68.90	71.00	72.95	66.00	66.95	66.95	67.38	92000	61.99	43	56000	60.87
PSPPROJECT	EQ	04-Dec-2024	642.70	640.05	648.95	638.05	647.00	644.90	642.97	171937	1105.51	4617	90928	52.88
PSUBANK	EQ	04-Dec-2024	694.65	694.64	714.44	692.02	712.00	713.23	709.70	114967	815.92	1280	79264	68.95
PSUBANKADD	EQ	04-Dec-2024	69.62	69.73	77.00	69.58	71.00	72.07	71.78	255567	183.45	556	176925	69.23
PSUBNKBEES	EQ	04-Dec-2024	77.51	77.97	79.90	77.20	79.35	79.51	78.98	14021803	11073.92	14006	11006002	78.49
PSUBNKIETF	EQ	04-Dec-2024	70.29	70.86	72.22	70.29	71.71	71.84	71.46	622575	444.90	2147	452190	72.63
PTC	EQ	04-Dec-2024	177.08	177.70	182.45	177.10	178.30	178.20	180.10	1631526	2938.44	34665	781364	47.89
PTCIL	EQ	04-Dec-2024	11916.80	11916.95	12000.00	11750.00	11795.00	11801.50	11869.48	5389	639.65	2392	3726	69.14
PTL	EQ	04-Dec-2024	42.22	42.25	42.43	42.00	42.22	42.19	42.18	55699	23.50	573	43715	78.48
PULZ	ST	04-Dec-2024	68.85	68.85	68.85	66.00	67.25	67.25	67.37	34000	22.91	16	34000	100.00
PUNJABCHEM	EQ	04-Dec-2024	1049.65	1055.60	1059.90	1045.05	1050.00	1050.75	1051.29	1895	19.92	414	1044	55.09
PURVA	EQ	04-Dec-2024	410.70	420.00	431.20	407.55	415.70	417.25	421.26	126346	532.24	4904	61657	48.80
PURVFLEXI	SM	04-Dec-2024	193.25	192.00	194.00	190.00	191.35	191.35	191.76	12000	23.01	14	7200	60.00
PVP	BE	04-Dec-2024	27.07	27.61	27.61	27.61	27.61	27.61	27.61	9229	2.55	35	-	-
PVRINOX	EQ	04-Dec-2024	1598.30	1607.00	1610.00	1589.65	1597.00	1597.70	1598.09	553558	8846.37	35213	232352	41.97
PVSL	EQ	04-Dec-2024	159.06	162.00	165.00	159.50	165.00	163.64	162.19	144977	235.13	4031	78400	54.08
PVTBANIETF	EQ	04-Dec-2024	25.59	25.65	25.91	25.64	25.83	25.82	25.81	1580883	408.00	2877	958332	60.62
PVTBANKADD	EQ	04-Dec-2024	25.84	25.92	26.07	25.80	25.96	26.00	25.94	63226	16.40	217	51512	81.47
PYRAMID	EQ	04-Dec-2024	217.74	221.40	224.50	217.97	218.50	219.48	221.36	146369	324.00	3587	60045	41.02
QFIL	SM	04-Dec-2024	94.20	91.60	98.90	91.60	98.90	98.90	95.33	9000	8.58	6	8000	88.89
QGOLDHALF	EQ	04-Dec-2024	63.77	64.19	64.19	63.42	63.82	63.86	63.84	16684	10.65	369	13443	80.57
QMSMEDI	SM	04-Dec-2024	112.20	114.50	118.35	112.00	118.00	118.00	115.54	29000	33.51	25	22000	75.86
QNIFTY	EQ	04-Dec-2024	2644.09	2667.99	2667.99	2638.00	2646.00	2645.70	2648.36	315	8.34	62	193	61.27
QUADPRO	SM	04-Dec-2024	4.60	4.60	4.60	4.50	4.60	4.60	4.58	144000	6.60	9	132000	91.67
QUAL30IETF	EQ	04-Dec-2024	21.87	22.03	22.03	21.75	22.00	21.83	21.89	942699	206.34	915	789366	83.73
QUESS	EQ	04-Dec-2024	718.65	721.80	721.85	699.00	704.00	702.40	709.10	247890	1757.80	19569	123525	49.83
QUESTLAB	SM	04-Dec-2024	109.75	109.70	112.75	109.70	112.75	112.25	110.98	9600	10.65	8	7200	75.00
QUICKHEAL	EQ	04-Dec-2024	618.25	618.10	645.10	615.00	638.00	635.40	631.12	133233	840.86	4367	56030	42.05
QUICKTOUCH	SM	04-Dec-2024	123.00	125.05	130.15	123.50	123.50	123.60	125.93	20500	25.82	41	14000	68.29
QVCEL	ST	04-Dec-2024	48.20	48.60	48.60	46.50	46.85	47.60	47.72	16000	7.64	10	14400	90.00
RACE	EQ	04-Dec-2024	380.75	380.80	387.00	371.10	379.00	379.00	379.57	18651	70.79	1604	10790	57.85
RACLGEAR	EQ	04-Dec-2024	887.45	887.45	910.95	883.60	883.60	893.25	898.12	5137	46.14	1556	2967	57.76
RADAAN	BE	04-Dec-2024	5.28	5.36	5.37	5.36	5.37	5.37	5.36	213471	11.45	577	-	-
RADHIKAJWE	BE	04-Dec-2024	111.73	116.80	117.31	116.00	117.31	117.31	117.27	235535	276.21	1411	-	-
RADIANTCMS	EQ	04-Dec-2024	76.73	77.00	77.94	76.44	77.50	77.00	77.00	88725	68.32	1629	59172	66.69
RADICO	EQ	04-Dec-2024	2384.55	2395.00	2404.20	2340.00	2350.00	2346.00	2359.22	255690	6032.28	34610	146042	57.12
RADIOCITY	EQ	04-Dec-2024	12.92	12.70	13.11	12.68	12.92	12.86	12.94	117241	15.17	599	66965	57.12
RADIOCITY	P1	04-Dec-2024	106.15	106.15	107.00	106.15	107.00	107.00	106.35	166	0.18	6	166	100.00
RADIOWALLA	SM	04-Dec-2024	122.00	121.50	123.00	121.50	123.00	123.00	122.13	6400	7.82	4	6400	100.00
RAILTEL	EQ	04-Dec-2024	416.25	416.95	427.90	415.50	421.30	420.90	422.38	1913223	8081.05	35569	530295	27.72
RAIN	EQ	04-Dec-2024	159.10	159.75	163.30	158.20	160.15	160.50	161.20	1632283	2631.18	24280	555283	34.02
RAINBOW	EQ	04-Dec-2024	1650.45	1650.45	1695.00	1649.00	1677.00	1677.25	1680.19	235595	3958.45	20125	99208	42.11
RAJESHEXPO	EQ	04-Dec-2024	235.67	236.80	240.80	228.60	233.09	232.59	233.74	1608891	3760.63	30794	753751	46.85
RAJINDLTD	SM	04-Dec-2024	83.50	83.50	85.00	83.10	83.90	83.90	83.89	57000	47.82	34	43500	76.32
RAJMET	EQ	04-Dec-2024	10.04	10.10	10.16	10.01	10.03	10.04	10.07	674340	67.89	3003	359043	53.24
RAJPUTANA	ST	04-Dec-2024	259.35	272.30	272.30	272.30	272.30	272.30	272.30	149000	405.73	88	149000	100.00
RAJRATAN	EQ	04-Dec-2024	499.65	500.10	509.20	498.00	499.75	499.05	501.18	54968	275.49	2750	32294	58.75
RAJRILTD	BE	04-Dec-2024	22.91	22.61	23.36	22.61	23.05	23.04	23.20	18300	4.25	152	-	-
RAJSREESUG	EQ	04-Dec-2024	64.95	65.60	65.95	64.85	65.80	65.32	65.31	50885	33.24	859	27857	54.75
RAJTV	BE	04-Dec-2024	68.00	67.95	67.95	66.64	66.64	66.64	67.10	1942	1.30	38	-	-
RALLIS	EQ	04-Dec-2024	332.50	332.40	339.55	331.55	334.25	334.50	335.09	283038	948.43	12633	104988	37.09
RAMANEWS	EQ	04-Dec-2024	18.99	18.64	20.00	18.61	19.00	19.00	19.34	84265	16.30	578	46051	54.65
RAMAPHO	EQ	04-Dec-2024	204.87	205.00	209.69	202.00	204.10	204.71	206.02	5941	12.24	448	3187	53.64
RAMASTEEL	EQ	04-Dec-2024	13.67	13.75	13.75	13.31	13.45	13.42	13.44	14407134	1935.72	21604	5011274	34.78
RAMCOCEM	EQ	04-Dec-2024	1040.10	1040.10	1046.00	1033.45	1041.60	1040.65	1039.43	683074	7100.07	31868	369252	54.06
RAMCOIND	EQ	04-Dec-2024	311.85	316.10	318.20	307.10	312.00	312.75	312.45	243521	760.87	5000	107679	44.22
RAMCOSYS	EQ	04-Dec-2024	487.80	489.80	523.00	480.05	489.10	492.15	502.57	672764	3381.13	16824	155990	23.19
RAMKY	EQ	04-Dec-2024	627.15	630.40	670.00	621.45	668.00	667.25	647.85	215054	1393.23	6360	115605	53.76
RAMRAT	EQ	04-Dec-2024	609.95	619.90	619.90	601.35	606.00	607.95	607.65	10059	61.12	781	6935	68.94
RANASUG	EQ	04-Dec-2024	20.07	20.02	20.25	19.98	20.17	20.14	20.09	157387	31.61	835	95489	60.67
RANEENGINE	EQ	04-Dec-2024	417.70	420.70	420.70	410.00	412.00	414.45	414.79	10284	42.66	899	7213	70.14
RANEHOLDIN	EQ	04-Dec-2024	1864.35	1863.55	1890.00	1859.00	1879.95	1873.65	1875.68	7497	140.62	907	3876	51.70
RAPPID	SM	04-Dec-2024	343.40	354.00	378.00	350.00	374.40	371.90	365.99	57000	208.61	94	40200	70.53
RATEGAIN	EQ	04-Dec-2024	706.50	711.65	730.00	711.65	726.90	722.90	723.43	280961	2032.55	17147	144228	51.33
RATNAMANI	EQ	04-Dec-2024	3367.95	3367.00	3396.45	3300.00	3325.10	3325.30	3329.05	309180	10292.76	18373	275913	89.24
RATNAVEER	EQ	04-Dec-2024	255.36	255.36	255.40	232.99	234.75	234.11	240.27	1160334	2787.93	13843	666788	57.47
RAYMOND	EQ	04-Dec-2024	1614.10	1622.40	1674.90	1614.15	1625.40	1623.80	1643.65	342995	5637.63	32876	78778	22.97
RAYMONDLSL	EQ	04-Dec-2024	2032.30	2029.05	2060.80	2001.00	2020.00	2021.75	2026.99	110437	2238.54	18944	52396	47.44
RBA	EQ	04-Dec-2024	88.07	88.30	88.65	86.75	87.70	87.96	87.75	1027017	901.25	12635	609074	59.31
RBL	BE	04-Dec-2024	963.15	973.00	999.00	967.00	993.95	993.35	984.52	6349	62.51	298	-	-
RBLBANK	EQ	04-Dec-2024	162.71	164.00	174.21	163.76	174.00	173.40	169.51	26668214	45204.35	120490	9436191	35.38
RBMINFRA	ST	04-Dec-2024	860.80	861.00	864.00	825.00	855.90	855.90	836.14	14800	123.75	52	13200	89.19
RBS	SM	04-Dec-2024	137.10	138.25	139.00	137.30	137.50	137.50	138.29	14400	19.91	9	9600	66.67
RBZJEWEL	BE	04-Dec-2024	189.00	192.78	192.78	192.78	192.78	192.78	192.78	75751	146.03	433	-	-
RCDL	SM	04-Dec-2024	25.45	26.00	26.95	26.00	26.95	26.85	26.62	18000	4.79	6	18000	100.00
RCF	EQ	04-Dec-2024	179.17	179.85	181.50	177.16	179.61	179.96	179.73	2399129	4311.87	27922	618904	25.80
RCOM	BE	04-Dec-2024	1.95	2.04	2.04	2.04	2.04	2.04	2.04	1625616	33.16	886	-	-
RECLTD	EQ	04-Dec-2024	539.70	542.90	555.90	541.20	543.50	543.65	548.13	9007471	49372.72	131143	3326340	36.93
REDINGTON	EQ	04-Dec-2024	205.12	206.15	208.00	202.66	206.35	206.44	206.28	2853098	5885.38	61985	971964	34.07
REDTAPE	EQ	04-Dec-2024	827.85	834.65	844.00	824.55	837.00	839.85	834.18	44376	370.17	4518	22857	51.51
REFEX	BE	04-Dec-2024	563.45	563.00	563.00	535.30	548.90	547.35	544.17	250133	1361.14	5034	-	-
REFRACTORY	ST	04-Dec-2024	106.35	108.45	108.45	108.45	108.45	108.45	108.45	10000	10.85	10	10000	100.00
REGENCERAM	BE	04-Dec-2024	50.47	50.00	50.00	47.94	47.94	47.94	48.01	30063	14.43	153	-	-
RELAXO	EQ	04-Dec-2024	683.95	689.80	689.80	673.90	677.50	679.15	681.35	76562	521.65	11372	28258	36.91
RELCHEMQ	EQ	04-Dec-2024	221.64	225.00	225.00	219.00	219.00	219.04	221.16	5334	11.80	400	2816	52.79
RELIABLE	EQ	04-Dec-2024	79.72	75.76	83.69	75.76	78.70	79.88	80.48	2971	2.39	152	2160	72.70
RELIANCE	EQ	04-Dec-2024	1323.30	1326.00	1328.40	1304.05	1309.50	1308.95	1310.74	19608540	257017.44	250873	14047215	71.64
RELIGARE	EQ	04-Dec-2024	257.50	257.65	259.95	255.00	257.10	257.85	257.35	791102	2035.94	16403	454578	57.46
RELINFRA	BE	04-Dec-2024	281.40	289.90	295.45	282.75	295.45	295.45	290.97	3070598	8934.57	12477	-	-
RELTD	BE	04-Dec-2024	149.11	156.56	156.56	144.30	147.00	146.31	153.65	213464	327.99	1316	-	-
REMSONSIND	EQ	04-Dec-2024	165.05	163.91	166.00	160.45	163.00	162.64	163.51	69406	113.49	1627	42542	61.29
REMUS	SM	04-Dec-2024	2640.00	2660.00	2660.00	2567.05	2585.00	2624.45	2628.26	4250	111.70	47	3250	76.47
RENUKA	EQ	04-Dec-2024	43.32	43.32	43.76	42.78	42.99	42.91	43.16	7033851	3035.92	20327	2249543	31.98
REPCOHOME	EQ	04-Dec-2024	489.60	490.50	496.90	481.00	485.15	486.80	487.55	185030	902.12	9736	96745	52.29
REPL	EQ	04-Dec-2024	226.14	225.90	226.89	216.53	218.51	219.26	220.50	76867	169.49	1288	42733	55.59
REPRO	EQ	04-Dec-2024	575.80	583.50	592.00	563.50	592.00	579.05	576.14	9269	53.40	503	7088	76.47
RESPONIND	EQ	04-Dec-2024	269.45	272.35	282.00	272.35	274.00	275.90	276.77	494885	1369.67	6968	212792	43.00
RETAIL	BE	04-Dec-2024	38.20	38.00	38.00	36.50	38.00	38.00	37.09	1113	0.41	20	-	-
REXPIPES	SM	04-Dec-2024	76.70	76.70	76.70	76.70	76.70	76.70	76.70	2000	1.53	1	2000	100.00
RGL	EQ	04-Dec-2024	183.90	181.55	185.70	180.00	181.25	181.19	181.96	342748	623.66	5375	149004	43.47
RHFL	BE	04-Dec-2024	2.47	2.59	2.59	2.59	2.59	2.59	2.59	225159	5.83	474	-	-
RHIM	EQ	04-Dec-2024	553.95	553.95	563.50	550.00	561.90	559.90	558.33	174884	976.43	11068	71801	41.06
RHL	EQ	04-Dec-2024	211.79	212.00	217.69	212.00	215.00	215.37	213.67	11487	24.54	174	9678	84.25
RICOAUTO	EQ	04-Dec-2024	94.59	94.59	96.05	94.00	95.30	94.82	94.94	276289	262.30	4980	144324	52.24
RIIL	EQ	04-Dec-2024	1202.60	1203.40	1237.00	1197.35	1216.00	1217.05	1219.17	628731	7665.28	32268	90458	14.39
RILINFRA	ST	04-Dec-2024	39.65	40.40	40.40	40.40	40.40	40.40	40.40	4100	1.66	20	4100	100.00
RISHABH	EQ	04-Dec-2024	371.80	375.00	375.00	366.20	367.00	367.40	369.63	37191	137.47	1426	18186	48.90
RITCO	EQ	04-Dec-2024	416.10	416.10	430.00	410.05	412.55	412.40	418.69	147105	615.92	4146	55716	37.87
RITES	EQ	04-Dec-2024	286.30	286.35	291.70	286.00	288.00	287.85	288.55	929645	2682.54	23241	350663	37.72
RKDL	BE	04-Dec-2024	28.65	29.22	29.22	29.22	29.22	29.22	29.22	4751	1.39	30	-	-
RKEC	EQ	04-Dec-2024	102.65	103.45	104.49	98.92	101.85	102.24	102.12	176692	180.44	2357	103322	58.48
RKFORGE	EQ	04-Dec-2024	963.80	966.95	978.65	965.00	969.00	969.60	969.91	224574	2178.17	10595	117260	52.21
RKSWAMY	EQ	04-Dec-2024	228.10	228.00	231.40	226.00	229.66	229.54	228.67	47999	109.76	1517	28053	58.44
RMDRIP	ST	04-Dec-2024	313.10	307.20	318.95	307.20	318.95	318.95	309.27	57000	176.28	13	56000	98.25
RML	EQ	04-Dec-2024	891.35	887.00	919.20	887.00	907.00	907.75	905.19	14624	132.38	1391	8340	57.03
RNFI	SM	04-Dec-2024	138.00	138.00	140.00	137.30	140.00	140.00	138.75	36000	49.95	26	33600	93.33
ROCKINGDCE	SM	04-Dec-2024	382.95	385.10	430.00	385.10	416.25	420.75	408.66	60500	247.24	111	47250	78.10
ROHLTD	EQ	04-Dec-2024	333.20	333.00	336.85	330.05	332.35	331.40	332.72	21751	72.37	1166	11872	54.58
ROLEXRINGS	EQ	04-Dec-2024	2056.15	2074.00	2107.10	2061.95	2100.00	2091.70	2092.81	14430	301.99	3236	8957	62.07
ROLLT	BE	04-Dec-2024	2.29	2.29	2.29	2.26	2.26	2.26	2.27	53325	1.21	122	-	-
ROLTA	BZ	04-Dec-2024	3.57	3.74	3.74	3.74	3.74	3.74	3.74	31524	1.18	49	-	-
ROML	EQ	04-Dec-2024	55.95	55.95	56.20	54.00	56.00	55.32	55.46	4114	2.28	180	2691	65.41
ROSSARI	EQ	04-Dec-2024	832.35	836.70	839.95	820.00	823.50	822.35	829.47	36518	302.91	6695	15298	41.89
ROSSELLIND	BE	04-Dec-2024	87.28	89.02	89.02	88.85	89.02	89.02	88.98	38576	34.33	389	-	-
ROTO	EQ	04-Dec-2024	267.75	269.50	281.70	267.40	276.60	273.40	276.25	309632	855.37	6720	94302	30.46
ROUTE	EQ	04-Dec-2024	1444.65	1448.70	1453.75	1436.15	1445.00	1443.60	1445.12	37806	546.34	4170	22081	58.41
ROXHITECH	SM	04-Dec-2024	102.10	102.10	102.10	99.60	100.60	100.90	101.05	80000	80.84	49	60800	76.00
RPEL	EQ	04-Dec-2024	748.45	751.65	755.00	704.20	707.00	706.75	716.95	110059	789.07	9165	65660	59.66
RPGLIFE	EQ	04-Dec-2024	2219.65	2239.00	2242.90	2197.00	2203.00	2207.10	2205.42	11709	258.23	1924	6227	53.18
RPOWER	BE	04-Dec-2024	39.14	41.09	41.09	41.09	41.09	41.09	41.09	7785254	3198.96	14449	-	-
RPPINFRA	EQ	04-Dec-2024	204.78	206.40	208.00	201.00	204.00	204.12	203.50	100398	204.31	2497	56884	56.66
RPPL	EQ	04-Dec-2024	38.96	39.50	39.50	38.50	39.36	39.00	39.13	89646	35.07	731	55656	62.08
RPSGVENT	EQ	04-Dec-2024	1122.10	1129.05	1144.85	1113.40	1129.00	1132.45	1129.45	47234	533.49	3316	20258	42.89
RPTECH	EQ	04-Dec-2024	406.70	406.70	419.90	406.05	408.50	408.30	412.34	218685	901.74	5356	93497	42.75
RRKABEL	EQ	04-Dec-2024	1462.15	1465.00	1500.25	1451.65	1498.00	1492.95	1470.89	271204	3989.11	16216	185701	68.47
RSSOFTWARE	BE	04-Dec-2024	227.53	227.60	233.80	224.99	228.00	226.74	228.47	49529	113.16	457	-	-
RSWM	EQ	04-Dec-2024	197.86	198.00	203.38	191.40	193.69	195.17	195.91	184369	361.20	3699	113883	61.77
RSYSTEMS	EQ	04-Dec-2024	511.75	515.00	518.95	502.00	505.20	504.30	509.58	183294	934.04	6071	99399	54.23
RTNINDIA	EQ	04-Dec-2024	68.45	70.34	74.30	70.34	71.91	72.14	72.80	22004644	16018.65	85477	2551670	11.60
RTNPOWER	EQ	04-Dec-2024	13.53	13.60	14.20	13.55	14.20	14.20	14.12	34574945	4880.42	18890	13343417	38.59
RUBFILA	EQ	04-Dec-2024	82.75	83.49	84.46	80.91	81.78	81.44	82.07	71073	58.33	1727	42788	60.20
RUBYMILLS	EQ	04-Dec-2024	272.25	271.60	276.00	266.00	267.00	266.80	269.86	29222	78.86	1229	15246	52.17
RUCHINFRA	EQ	04-Dec-2024	13.18	13.25	13.90	12.30	12.60	12.60	12.95	513732	66.55	1656	367655	71.57
RUCHIRA	EQ	04-Dec-2024	138.38	138.38	142.54	138.38	140.00	140.73	140.33	113026	158.61	2147	73216	64.78
RULKA	SM	04-Dec-2024	307.20	307.20	316.75	305.00	315.00	313.90	311.51	24000	74.76	77	19500	81.25
RUPA	EQ	04-Dec-2024	265.05	265.90	267.40	261.00	265.00	264.65	264.92	111044	294.18	2616	57466	51.75
RUSHIL	EQ	04-Dec-2024	33.80	33.87	34.35	33.51	33.87	33.93	33.95	315643	107.15	1756	159569	50.55
RUSTOMJEE	EQ	04-Dec-2024	714.75	724.85	724.85	704.00	709.00	710.05	710.78	37120	263.84	3481	23399	63.04
RVHL	EQ	04-Dec-2024	51.70	52.75	52.99	51.07	52.00	51.75	52.02	50676	26.36	1120	22143	43.70
RVNL	EQ	04-Dec-2024	437.75	442.45	451.60	439.00	441.00	441.25	444.03	5016587	22275.00	77688	1684802	33.58
RVTH	BE	04-Dec-2024	1841.70	1874.90	1933.75	1851.05	1933.75	1933.75	1907.18	1930	36.81	139	-	-
S&SPOWER	BE	04-Dec-2024	428.65	428.60	428.60	427.95	428.00	428.00	428.51	628	2.69	21	-	-
SAAKSHI	SM	04-Dec-2024	208.00	208.00	208.00	203.00	206.95	206.95	205.54	6000	12.33	9	4800	80.00
SABAR	ST	04-Dec-2024	14.70	14.95	14.95	14.90	14.95	14.95	14.93	80000	11.95	16	75000	93.75
SABEVENTS	BE	04-Dec-2024	20.30	20.70	20.70	20.70	20.70	20.70	20.70	2952	0.61	11	-	-
SABTNL	BE	04-Dec-2024	2010.80	2051.00	2051.00	2051.00	2051.00	2051.00	2051.00	653	13.39	52	-	-
SADBHAV	EQ	04-Dec-2024	30.00	30.44	30.66	29.56	29.83	29.97	30.06	685194	205.97	1705	432392	63.11
SADBHIN	EQ	04-Dec-2024	6.58	6.68	6.73	6.51	6.59	6.55	6.62	148236	9.81	625	104999	70.83
SADHAV	SM	04-Dec-2024	162.55	164.10	166.85	157.10	157.40	160.85	162.23	30600	49.64	51	21000	68.63
SADHNANIQ	EQ	04-Dec-2024	48.47	48.60	49.64	47.32	48.14	48.19	48.74	177398	86.46	1459	123308	69.51
SAFARI	EQ	04-Dec-2024	2682.65	2705.05	2727.55	2634.35	2700.00	2701.60	2684.00	100505	2697.55	22597	47688	47.45
SAGARDEEP	EQ	04-Dec-2024	26.10	26.30	26.39	25.01	25.90	25.81	25.80	19233	4.96	450	11635	60.49
SAGCEM	EQ	04-Dec-2024	232.12	234.98	239.30	230.21	238.10	237.63	235.41	360631	848.95	5342	206325	57.21
SAGILITY	EQ	04-Dec-2024	35.65	35.70	36.30	35.49	35.92	35.92	35.89	10380833	3725.49	57384	6353877	61.21
SAH	BE	04-Dec-2024	99.76	97.27	101.95	96.00	96.06	96.09	98.22	4371	4.29	64	-	-
SAHAJ	SM	04-Dec-2024	16.20	17.00	17.00	15.45	15.55	15.55	16.34	28000	4.58	7	20000	71.43
SAHAJSOLAR	ST	04-Dec-2024	552.15	552.15	571.10	525.00	540.00	536.45	538.56	50000	269.28	180	46000	92.00
SAHANA	SM	04-Dec-2024	1450.20	1470.60	1634.00	1451.00	1540.00	1533.60	1546.24	41625	643.62	296	23875	57.36
SAHASRA	SM	04-Dec-2024	668.40	685.00	685.00	655.00	657.50	656.85	667.69	99200	662.35	236	69200	69.76
SAHYADRI	EQ	04-Dec-2024	324.25	324.90	328.20	321.05	324.60	327.15	324.79	2279	7.40	248	1540	67.57
SAIFL	SM	04-Dec-2024	89.50	90.00	90.50	89.05	89.15	89.15	89.45	8800	7.87	11	8000	90.91
SAIL	EQ	04-Dec-2024	122.79	123.00	123.54	121.09	122.85	122.17	122.32	19645095	24029.58	57820	8945009	45.53
SAJHOTELS	SM	04-Dec-2024	60.20	60.25	61.80	60.00	60.10	60.85	60.95	32000	19.50	16	22000	68.75
SAKAR	EQ	04-Dec-2024	319.50	318.00	323.45	316.00	316.00	317.10	319.12	12844	40.99	574	7015	54.62
SAKHTISUG	EQ	04-Dec-2024	33.91	34.25	34.53	33.82	34.23	34.01	34.12	116852	39.87	1038	60199	51.52
SAKSOFT	EQ	04-Dec-2024	237.20	238.00	238.00	233.12	235.40	235.70	236.39	114167	269.87	2787	68521	60.02
SAKUMA	BE	04-Dec-2024	4.16	4.20	4.20	4.00	4.12	4.11	4.14	1767995	73.22	2897	-	-
SALASAR	EQ	04-Dec-2024	15.84	15.91	16.00	15.81	15.91	15.86	15.89	5390374	856.75	10526	3395376	62.99
SALONA	EQ	04-Dec-2024	289.85	286.65	315.00	286.50	287.20	289.80	299.08	12974	38.80	822	2406	18.54
SALSTEEL	EQ	04-Dec-2024	25.34	25.00	26.27	25.00	26.00	26.06	25.78	114184	29.43	889	65350	57.23
SALZERELEC	EQ	04-Dec-2024	1177.20	1191.60	1220.00	1180.60	1195.00	1193.35	1201.11	92032	1105.40	6345	47041	51.11
SAMBHAAV	EQ	04-Dec-2024	6.00	6.25	6.25	5.71	5.93	6.00	6.08	417578	25.38	2355	82300	19.71
SAMHI	EQ	04-Dec-2024	190.03	190.90	196.79	190.49	195.20	194.73	194.22	2669957	5185.50	35635	1490947	55.84
SAMMAANCAP	EQ	04-Dec-2024	167.67	168.65	169.80	165.50	166.79	166.79	167.37	5287792	8850.39	41126	2555402	48.33
SAMPANN	EQ	04-Dec-2024	31.86	32.52	33.45	31.53	33.40	33.41	33.12	253904	84.08	2218	142567	56.15
SANCO	BZ	04-Dec-2024	3.98	4.02	4.02	3.78	3.89	3.80	3.82	12690	0.48	61	-	-
SANDESH	EQ	04-Dec-2024	1653.20	1648.90	1696.65	1630.00	1688.00	1679.80	1661.36	2700	44.86	590	1468	54.37
SANDHAR	EQ	04-Dec-2024	561.70	569.00	603.00	565.85	593.00	594.45	590.63	562667	3323.29	18179	228119	40.54
SANDUMA	EQ	04-Dec-2024	538.00	538.05	548.00	528.20	533.80	534.55	537.37	162732	874.47	6532	80023	49.17
SANGAMIND	EQ	04-Dec-2024	376.85	379.50	385.00	373.00	377.80	377.00	379.06	23428	88.81	1117	13291	56.73
SANGANI	ST	04-Dec-2024	64.10	65.35	65.35	65.35	65.35	65.35	65.35	12000	7.84	4	9000	75.00
SANGHIIND	EQ	04-Dec-2024	83.19	83.45	84.57	81.47	81.90	81.80	82.83	183207	151.75	2409	93756	51.17
SANGHVIMOV	EQ	04-Dec-2024	329.85	329.85	336.00	328.70	331.00	331.95	332.85	462366	1538.96	19076	229162	49.56
SANGINITA	EQ	04-Dec-2024	16.18	16.70	16.73	15.70	16.15	16.22	16.29	96683	15.75	454	64220	66.42
SANOFI	EQ	04-Dec-2024	6355.60	6355.60	6421.90	6297.40	6300.00	6310.10	6337.93	13756	871.85	5239	7481	54.38
SANOFICONR	EQ	04-Dec-2024	4802.70	4803.90	4820.75	4781.10	4800.00	4800.65	4801.99	7075	339.74	2376	5320	75.19
SANSERA	EQ	04-Dec-2024	1595.75	1590.60	1706.55	1588.55	1619.90	1625.30	1641.63	340989	5597.77	39560	130705	38.33
SANSTAR	EQ	04-Dec-2024	125.79	126.18	126.78	123.13	124.25	124.38	124.86	624643	779.93	8295	301645	48.29
SANWARIA	BZ	04-Dec-2024	0.47	0.48	0.48	0.47	0.48	0.47	0.47	528314	2.51	301	-	-
SAPPHIRE	EQ	04-Dec-2024	338.10	333.70	348.20	333.70	341.90	341.05	343.67	405512	1393.63	27290	179310	44.22
SARDAEN	EQ	04-Dec-2024	461.70	464.80	492.45	457.65	480.50	480.20	478.44	869909	4162.01	45593	320347	36.83
SAREGAMA	EQ	04-Dec-2024	518.40	520.80	531.00	516.00	520.35	520.75	524.98	538608	2827.61	31124	240626	44.68
SARLAPOLY	EQ	04-Dec-2024	99.56	100.18	103.90	98.20	99.55	99.14	100.60	815781	820.64	7053	324606	39.79
SAROJA	SM	04-Dec-2024	51.00	49.05	51.00	49.05	51.00	51.00	50.03	3200	1.60	2	1600	50.00
SARTELE	SM	04-Dec-2024	323.40	325.00	329.35	317.65	318.10	319.25	320.43	48000	153.81	89	26500	55.21
SARVESHWAR	EQ	04-Dec-2024	10.17	10.18	10.25	9.90	9.93	9.91	9.98	6339561	632.58	12130	3691605	58.23
SASKEN	EQ	04-Dec-2024	2206.55	2200.00	2272.00	2193.05	2200.00	2212.70	2225.88	29759	662.40	3731	11539	38.77
SASTASUNDR	EQ	04-Dec-2024	324.30	324.30	339.70	320.00	322.00	323.75	331.01	85582	283.29	4630	37317	43.60
SATECH	ST	04-Dec-2024	130.35	132.95	132.95	132.95	132.95	132.95	132.95	36000	47.86	32	36000	100.00
SATIA	EQ	04-Dec-2024	106.88	106.82	107.15	104.25	104.89	104.95	105.22	242817	255.49	2862	124094	51.11
SATIN	EQ	04-Dec-2024	160.73	161.02	164.09	159.71	162.91	163.16	162.62	448004	728.53	10944	172891	38.59
SATINDLTD	EQ	04-Dec-2024	122.85	123.50	124.16	118.50	119.05	118.85	120.74	393366	474.93	3979	233207	59.28
SATIPOLY	SM	04-Dec-2024	205.00	205.00	208.90	203.45	208.90	208.90	205.73	3000	6.17	6	2500	83.33
SAURASHCEM	EQ	04-Dec-2024	111.24	112.70	112.78	110.72	112.55	111.88	111.78	40012	44.72	1460	20725	51.80
SBC	EQ	04-Dec-2024	27.45	27.69	28.20	27.35	27.79	27.49	27.70	1765376	489.00	4585	484750	27.46
SBCL	EQ	04-Dec-2024	566.00	568.70	580.85	564.55	578.40	577.60	575.30	97053	558.35	8168	51313	52.87
SBFC	EQ	04-Dec-2024	87.91	87.92	88.58	87.21	87.98	87.69	87.81	980722	861.14	15287	406846	41.48
SBGLP	EQ	04-Dec-2024	117.06	116.80	120.80	116.50	120.00	119.54	118.33	401697	475.34	2899	80986	20.16
SBICARD	EQ	04-Dec-2024	704.40	708.45	716.10	705.00	711.65	714.70	711.70	1015078	7224.32	46941	574388	56.59
SBIETFCON	EQ	04-Dec-2024	118.08	118.09	118.79	116.90	117.71	117.72	117.61	7042	8.28	211	3797	53.92
SBIETFIT	EQ	04-Dec-2024	468.36	464.58	474.44	464.58	470.16	470.55	471.42	3111	14.67	178	2610	83.90
SBIETFPB	EQ	04-Dec-2024	259.22	259.99	262.09	259.23	260.78	260.85	260.85	8326	21.72	132	7582	91.06
SBIETFQLTY	EQ	04-Dec-2024	230.06	232.00	232.00	228.54	228.91	229.97	230.17	1971	4.54	106	1473	74.73
SBILIFE	EQ	04-Dec-2024	1440.95	1441.00	1472.35	1435.05	1452.00	1452.60	1460.23	1976987	28868.61	99830	983374	49.74
SBIN	EQ	04-Dec-2024	853.95	853.95	864.00	850.30	858.55	859.70	858.15	10749716	92248.76	237875	4781386	44.48
SBINEQWETF	EQ	04-Dec-2024	30.49	30.99	30.99	30.02	30.59	30.45	30.49	23637	7.21	269	21772	92.11
SBISILVER	EQ	04-Dec-2024	89.81	92.50	92.50	89.44	89.74	89.68	89.89	31965	28.73	323	25729	80.49
SCHAEFFLER	EQ	04-Dec-2024	3614.05	3614.15	3636.15	3585.00	3600.00	3603.85	3604.60	16975	611.88	4699	9383	55.28
SCHAND	EQ	04-Dec-2024	211.41	210.30	219.10	210.30	216.02	216.79	214.70	126826	272.29	4270	79159	62.42
SCHNEIDER	EQ	04-Dec-2024	826.30	826.30	833.65	815.00	829.00	826.50	823.22	139906	1151.73	8370	61617	44.04
SCI	EQ	04-Dec-2024	237.61	239.00	242.40	236.51	237.88	237.57	239.18	2065941	4941.42	24868	682479	33.03
SCILAL	EQ	04-Dec-2024	69.07	69.40	74.25	69.26	71.46	71.44	71.44	2412704	1723.61	13324	971150	40.25
SCML	SM	04-Dec-2024	129.95	129.95	129.95	124.55	124.55	125.25	127.61	4000	5.10	3	2000	50.00
SCPL	BE	04-Dec-2024	315.60	317.00	319.80	312.65	314.20	315.50	315.87	6964	22.00	215	-	-
SDBL	EQ	04-Dec-2024	106.81	107.34	108.55	106.45	107.60	107.06	107.68	913351	983.53	7842	452927	49.59
SDL26BEES	EQ	04-Dec-2024	125.82	126.62	126.62	125.71	125.90	126.00	125.96	1971	2.48	37	1865	94.62
SDREAMS	SM	04-Dec-2024	205.65	207.00	213.00	200.00	202.00	202.95	206.77	94000	194.37	92	78000	82.98
SEAMECLTD	EQ	04-Dec-2024	1246.30	1239.90	1259.90	1206.20	1234.00	1227.05	1232.18	28995	357.27	3342	18096	62.41
SECL	ST	04-Dec-2024	27.25	27.25	27.25	27.20	27.20	27.20	27.24	262500	71.51	19	262500	100.00
SECMARK	EQ	04-Dec-2024	132.78	136.95	136.95	126.14	127.50	126.45	129.74	12219	15.85	613	6870	56.22
SECURCRED	BZ	04-Dec-2024	3.28	3.28	3.34	3.28	3.34	3.34	3.34	91769	3.06	121	-	-
SECURKLOUD	EQ	04-Dec-2024	34.26	35.70	35.70	32.82	34.95	34.42	33.84	68509	23.19	1596	40398	58.97
SEJALLTD	BE	04-Dec-2024	540.65	551.45	551.45	551.45	551.45	551.45	551.45	233	1.28	16	-	-
SEL	ST	04-Dec-2024	563.25	541.00	589.85	540.65	589.85	577.55	570.90	6400	36.54	25	5000	78.13
SELAN	EQ	04-Dec-2024	868.75	879.00	898.35	866.00	887.00	880.25	880.72	60208	530.27	3266	26840	44.58
SELMC	EQ	04-Dec-2024	51.06	51.06	51.98	49.50	49.91	50.05	50.46	44175	22.29	753	26634	60.29
SEMAC	BE	04-Dec-2024	389.75	389.00	399.00	385.00	395.00	395.00	391.69	1124	4.40	50	-	-
SENCO	EQ	04-Dec-2024	1144.40	1150.95	1151.80	1110.15	1129.00	1125.95	1131.63	235790	2668.27	23961	118887	50.42
SENSEXADD	EQ	04-Dec-2024	81.95	81.95	82.47	81.65	81.77	81.86	81.99	1323	1.08	36	872	65.91
SENSEXETF	EQ	04-Dec-2024	81.98	81.89	82.35	80.63	81.87	81.93	81.81	22133	18.11	271	14512	65.57
SENSEXIETF	EQ	04-Dec-2024	910.40	912.75	916.07	909.03	913.00	911.98	913.01	4135	37.75	289	2006	48.51
SEPC	EQ	04-Dec-2024	24.76	24.74	25.25	24.50	24.75	24.72	24.84	8808238	2188.08	10824	4630920	52.57
SEQUENT	BE	04-Dec-2024	202.90	206.50	209.50	202.52	203.00	203.63	205.69	338875	697.02	4960	-	-
SERVICE	SM	04-Dec-2024	80.95	78.35	83.20	78.35	83.20	82.10	80.78	14000	11.31	7	10000	71.43
SERVOTECH	EQ	04-Dec-2024	178.63	178.01	180.98	177.00	179.20	178.94	178.73	494364	883.59	6816	247432	50.05
SESHAPAPER	EQ	04-Dec-2024	324.30	324.45	327.50	316.10	327.20	325.05	320.88	32828	105.34	1446	17544	53.44
SETCO	EQ	04-Dec-2024	11.09	11.64	11.64	11.64	11.64	11.64	11.64	49093	5.71	125	48066	97.91
SETF10GILT	EQ	04-Dec-2024	243.21	243.71	243.71	241.28	242.26	243.11	242.25	28249	68.43	59	9257	32.77
SETFGOLD	EQ	04-Dec-2024	66.05	67.24	67.24	65.79	65.86	65.89	66.00	1210582	799.01	3183	926066	76.50
SETFNIF50	EQ	04-Dec-2024	258.20	258.98	259.43	257.25	258.50	258.46	258.69	317479	821.28	4711	250498	78.90
SETFNIFBK	EQ	04-Dec-2024	535.34	539.75	542.49	534.98	540.25	541.29	540.14	26054	140.73	435	23321	89.51
SETFNN50	EQ	04-Dec-2024	760.26	760.19	765.00	758.55	764.90	764.43	762.77	32701	249.43	1519	26180	80.06
SETUINFRA	BZ	04-Dec-2024	0.83	0.78	0.87	0.78	0.87	0.81	0.85	112942	0.96	50	-	-
SFL	EQ	04-Dec-2024	857.05	870.00	870.00	853.75	858.10	859.75	859.79	241125	2073.16	21567	161836	67.12
SGBAPR28I	GB	04-Dec-2024	8159.42	8160.00	8219.00	8050.00	8095.00	8064.81	8087.14	203	16.42	52	158	77.83
SGBAUG27	GB	04-Dec-2024	8299.89	8320.00	8399.00	8320.00	8350.00	8350.00	8362.80	5	0.42	5	4	80.00
SGBAUG28V	GB	04-Dec-2024	8073.69	8073.69	8097.99	8060.00	8073.69	8073.75	8071.61	1871	151.02	107	1409	75.31
SGBAUG29V	GB	04-Dec-2024	8101.64	8179.00	8190.00	8066.00	8190.00	8180.00	8140.08	38	3.09	27	29	76.32
SGBAUG30	GB	04-Dec-2024	8230.00	8231.01	8274.00	8201.00	8201.00	8233.36	8233.34	225	18.53	50	94	41.78
SGBD29VIII	GB	04-Dec-2024	8100.00	8100.00	8130.00	8089.99	8113.90	8094.30	8093.96	831	67.26	85	710	85.44
SGBDC27VII	GB	04-Dec-2024	8099.49	8099.49	8099.99	8055.05	8061.05	8066.63	8067.11	94	7.58	14	50	53.19
SGBDE30III	GB	04-Dec-2024	8239.39	8239.39	8289.99	8217.23	8240.00	8245.00	8253.25	79	6.52	29	45	56.96
SGBDE31III	GB	04-Dec-2024	8425.29	8425.29	8465.00	8377.01	8461.00	8444.89	8434.41	937	79.03	193	736	78.55
SGBDEC26	GB	04-Dec-2024	8055.00	8060.00	8060.00	8060.00	8060.00	8060.00	8060.00	5	0.40	2	5	100.00
SGBFEB27	GB	04-Dec-2024	8000.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	101	8.18	6	101	100.00
SGBFEB28IX	GB	04-Dec-2024	8200.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	10	0.81	1	10	100.00
SGBFEB29XI	GB	04-Dec-2024	8060.00	8060.00	8100.00	8060.00	8100.00	8100.00	8087.38	21	1.70	4	21	100.00
SGBFEB32IV	GB	04-Dec-2024	8483.68	8483.68	8597.99	8420.01	8550.00	8552.46	8528.72	1478	126.05	209	1145	77.47
SGBJAN29IX	GB	04-Dec-2024	8094.17	8061.01	8139.99	8061.00	8089.99	8078.08	8079.31	294	23.75	43	232	78.91
SGBJAN29X	GB	04-Dec-2024	8096.75	8052.50	8100.00	8052.50	8062.00	8071.14	8073.75	65	5.25	16	41	63.08
SGBJAN30IX	GB	04-Dec-2024	8099.60	8099.60	8188.99	8099.60	8156.00	8156.00	8145.84	163	13.28	25	147	90.18
SGBJU29III	GB	04-Dec-2024	8100.10	8100.00	8139.50	8100.00	8128.50	8128.50	8119.51	10	0.81	4	10	100.00
SGBJUL25	GB	04-Dec-2024	7934.00	7960.00	7997.24	7960.00	7997.20	7997.20	7987.45	12	0.96	5	12	100.00
SGBJUL27	GB	04-Dec-2024	8088.00	8088.00	8088.00	8050.00	8088.00	8088.00	8080.33	15	1.21	8	15	100.00
SGBJUL28IV	GB	04-Dec-2024	8060.00	8060.00	8098.99	8060.00	8070.00	8070.00	8067.72	226	18.23	22	206	91.15
SGBJUL29IV	GB	04-Dec-2024	8050.00	8011.00	8140.00	8011.00	8055.00	8055.00	8104.62	219	17.75	24	118	53.88
SGBJUN28	GB	04-Dec-2024	8097.82	8077.82	8100.00	8070.00	8091.00	8091.00	8095.55	50	4.05	15	49	98.00
SGBJUN29II	GB	04-Dec-2024	8088.33	8088.33	8088.33	8080.00	8084.49	8084.16	8082.84	36	2.91	9	36	100.00
SGBJUN30	GB	04-Dec-2024	8109.47	8110.01	8174.00	8110.01	8174.00	8160.83	8159.85	211	17.22	40	199	94.31
SGBJUN31I	GB	04-Dec-2024	8356.51	8356.51	8400.00	8290.00	8387.00	8391.89	8367.22	526	44.01	98	378	71.86
SGBMAR25	GB	04-Dec-2024	7964.09	7956.00	7998.99	7927.16	7927.49	7927.49	7952.88	22	1.75	9	18	81.82
SGBMAR30X	GB	04-Dec-2024	8114.99	8230.00	8230.00	8085.00	8151.00	8144.33	8204.93	110	9.03	23	58	52.73
SGBMAR31IV	GB	04-Dec-2024	8307.12	8253.02	8307.12	8211.00	8260.00	8276.00	8273.34	202	16.71	45	154	76.24
SGBMAY25	GB	04-Dec-2024	7945.99	7950.01	7980.00	7950.01	7980.00	7957.50	7953.34	9	0.72	3	8	88.89
SGBMAY26	GB	04-Dec-2024	7952.05	8005.00	8049.00	7961.10	8010.00	8025.60	7990.04	74	5.91	23	69	93.24
SGBMAY28	GB	04-Dec-2024	8068.99	8068.99	8074.99	8036.00	8050.00	8046.66	8065.98	288	23.23	34	283	98.26
SGBMAY29I	GB	04-Dec-2024	8055.40	8056.11	8109.00	8056.10	8068.00	8078.00	8083.00	108	8.73	29	82	75.93
SGBMR29XII	GB	04-Dec-2024	8138.68	8070.00	8080.00	8046.00	8050.08	8056.11	8066.46	307	24.76	40	210	68.40
SGBN28VIII	GB	04-Dec-2024	8050.00	8050.00	8090.00	8017.00	8066.00	8045.75	8050.12	163	13.12	43	116	71.17
SGBNOV26	GB	04-Dec-2024	8110.00	8111.00	8111.00	8111.00	8111.00	8111.00	8111.00	1	0.08	1	1	100.00
SGBNV29VII	GB	04-Dec-2024	8069.98	8100.00	8119.99	8050.00	8060.00	8067.34	8070.25	742	59.88	62	619	83.42
SGBOC28VII	GB	04-Dec-2024	8048.36	8016.00	8200.00	8016.00	8200.00	8200.00	8058.25	232	18.70	38	162	69.83
SGBOCT27	GB	04-Dec-2024	8050.00	7985.01	7985.01	7985.01	7985.01	7985.01	7985.01	15	1.20	2	15	100.00
SGBSEP27	GB	04-Dec-2024	8193.99	8050.00	8190.00	8000.00	8000.00	8000.00	8055.16	69	5.56	10	64	92.75
SGBSEP28VI	GB	04-Dec-2024	8069.00	8068.99	8080.00	8060.02	8075.00	8076.49	8073.71	46	3.71	18	43	93.48
SGBSEP29VI	GB	04-Dec-2024	8076.96	8046.02	8078.00	8046.02	8060.01	8066.49	8074.86	598	48.29	55	586	97.99
SGBSEP31II	GB	04-Dec-2024	8320.61	8320.62	8400.00	8320.61	8398.93	8385.77	8352.21	1089	90.96	142	853	78.33
SGIL	EQ	04-Dec-2024	467.70	472.00	484.00	461.10	461.65	465.30	474.44	78371	371.83	3849	40887	52.17
SGL	EQ	04-Dec-2024	16.93	17.63	17.63	16.90	17.05	17.03	17.07	22293	3.81	135	14029	62.93
SHAH	BE	04-Dec-2024	4.50	4.51	4.51	4.46	4.46	4.46	4.47	282538	12.63	487	-	-
SHAHALLOYS	BE	04-Dec-2024	74.59	77.95	78.31	73.21	78.30	78.30	77.76	19678	15.30	129	-	-
SHAILY	EQ	04-Dec-2024	1334.45	1359.80	1375.75	1300.00	1309.00	1315.50	1339.40	255636	3423.98	14038	150385	58.83
SHAKTIPUMP	BE	04-Dec-2024	785.30	785.05	787.00	772.05	777.50	780.45	777.83	246858	1920.14	12384	-	-
SHALBY	EQ	04-Dec-2024	238.89	240.10	248.51	239.15	242.36	243.37	243.55	514595	1253.28	7744	359294	69.82
SHALPAINTS	EQ	04-Dec-2024	106.58	107.00	110.00	106.78	108.97	108.82	108.51	120032	130.24	1654	78009	64.99
SHANKARA	EQ	04-Dec-2024	676.55	676.95	692.80	674.05	682.60	681.10	682.63	95292	650.49	2995	52735	55.34
SHANTI	EQ	04-Dec-2024	16.15	16.15	16.95	15.91	16.18	16.18	16.31	17360	2.83	177	9777	56.32
SHANTIGEAR	EQ	04-Dec-2024	531.45	534.70	534.70	518.55	524.95	523.90	527.26	25692	135.46	1942	13773	53.61
SHARDACROP	EQ	04-Dec-2024	832.90	830.65	848.25	822.30	827.00	828.10	834.38	201572	1681.88	17542	80079	39.73
SHARDAMOTR	EQ	04-Dec-2024	2089.80	2095.00	2095.00	1998.05	2038.50	2034.40	2026.80	73784	1495.45	10650	54163	73.41
SHAREINDIA	EQ	04-Dec-2024	300.30	302.00	304.70	295.65	296.95	297.15	299.50	273750	819.88	10451	104015	38.00
SHARIABEES	EQ	04-Dec-2024	549.12	552.90	552.90	547.32	548.80	548.45	549.62	3491	19.19	352	2524	72.30
SHEETAL	SM	04-Dec-2024	61.05	61.10	62.70	61.10	62.60	62.65	61.78	28000	17.30	14	20000	71.43
SHEKHAWATI	BE	04-Dec-2024	32.23	32.22	32.50	30.63	30.72	30.73	31.13	86046	26.78	586	-	-
SHEMAROO	EQ	04-Dec-2024	170.37	172.00	172.00	168.92	171.80	171.62	170.98	22167	37.90	1114	12939	58.37
SHERA	SM	04-Dec-2024	206.05	211.70	211.70	202.10	206.00	206.00	205.53	31000	63.72	31	23000	74.19
SHIGAN	SM	04-Dec-2024	112.05	116.70	116.70	114.00	114.00	114.00	115.23	4500	5.19	3	4500	100.00
SHILPAMED	EQ	04-Dec-2024	890.80	895.00	895.00	861.10	865.80	868.50	875.20	678053	5934.31	34293	263097	38.80
SHIVALIK	EQ	04-Dec-2024	710.50	709.20	827.00	696.05	825.00	811.60	778.82	1314350	10236.43	54685	302176	22.99
SHIVAMAUTO	EQ	04-Dec-2024	45.10	45.50	46.00	44.27	44.55	44.77	45.02	178241	80.24	1676	99098	55.60
SHIVAMILLS	EQ	04-Dec-2024	95.09	95.03	98.48	92.82	97.80	97.31	96.78	71380	69.08	1286	35638	49.93
SHIVATEX	EQ	04-Dec-2024	226.98	229.90	230.16	223.51	225.05	225.79	226.12	4494	10.16	314	1886	41.97
SHK	EQ	04-Dec-2024	287.80	289.80	289.80	275.10	280.00	279.45	280.22	440544	1234.48	15060	250397	56.84
SHOPERSTOP	EQ	04-Dec-2024	641.60	635.00	664.05	627.40	633.80	633.55	644.21	127369	820.52	11309	57063	44.80
SHRADHA	BE	04-Dec-2024	203.80	204.00	204.00	201.45	201.45	201.45	203.76	5460	11.13	79	-	-
SHREDIGCEM	EQ	04-Dec-2024	91.40	92.00	92.80	91.10	91.55	91.48	91.81	143944	132.16	2425	70864	49.23
SHREECEM	EQ	04-Dec-2024	27159.35	27000.25	27521.00	27000.25	27205.00	27403.90	27269.62	64106	17481.46	14144	46760	72.94
SHREEKARNI	SM	04-Dec-2024	640.00	640.00	640.00	625.00	625.00	625.00	634.00	1500	9.51	10	1350	90.00
SHREEOSFM	SM	04-Dec-2024	135.00	139.95	141.75	138.35	138.35	139.15	139.83	22000	30.76	22	19000	86.36
SHREEPUSHK	EQ	04-Dec-2024	343.55	348.00	349.40	336.05	340.00	338.55	341.69	44742	152.88	1073	24183	54.05
SHREERAMA	BE	04-Dec-2024	49.97	48.36	51.75	48.05	48.65	48.85	49.17	132172	64.98	699	-	-
SHRENIK	BE	04-Dec-2024	0.75	0.75	0.76	0.75	0.76	0.76	0.76	437278	3.32	524	-	-
SHREYANIND	EQ	04-Dec-2024	245.01	245.00	247.21	238.97	240.26	240.38	242.25	10755	26.05	567	7170	66.67
SHRIPISTON	EQ	04-Dec-2024	2149.75	2179.75	2184.75	2123.05	2139.00	2132.30	2151.92	56727	1220.72	10796	28349	49.97
SHRIRAMFIN	EQ	04-Dec-2024	3155.55	3145.55	3173.45	3119.70	3130.65	3132.30	3144.30	1148745	36119.93	83592	752001	65.46
SHRIRAMPPS	EQ	04-Dec-2024	109.47	110.25	110.83	107.80	108.60	108.28	109.11	632389	690.02	7596	264351	41.80
SHRITECH	SM	04-Dec-2024	62.70	63.00	63.00	60.65	60.70	60.75	61.60	16000	9.86	8	14000	87.50
SHUBHLAXMI	ST	04-Dec-2024	25.55	25.60	26.60	24.30	26.60	24.70	24.68	24000	5.92	22	22000	91.67
SHUBHSHREE	ST	04-Dec-2024	315.95	331.70	331.70	331.70	331.70	331.70	331.70	25200	83.59	12	25200	100.00
SHYAMCENT	EQ	04-Dec-2024	14.88	15.01	15.05	14.73	14.91	14.92	14.91	353876	52.75	963	241990	68.38
SHYAMMETL	EQ	04-Dec-2024	829.90	825.00	845.00	822.05	842.95	842.80	835.89	146493	1224.52	9606	69412	47.38
SHYAMTEL	BE	04-Dec-2024	26.89	26.35	26.35	26.35	26.35	26.35	26.35	1578	0.42	19	-	-
SICALLOG	BE	04-Dec-2024	136.97	143.81	143.81	143.81	143.81	143.81	143.81	450	0.65	22	-	-
SIDDHIKA	SM	04-Dec-2024	174.00	170.15	170.15	168.25	168.25	168.25	169.52	3000	5.09	3	3000	100.00
SIEMENS	EQ	04-Dec-2024	7731.00	7780.00	7946.60	7722.60	7737.55	7749.20	7813.19	555884	43432.28	63938	240162	43.20
SIGACHI	EQ	04-Dec-2024	53.19	53.25	54.70	53.25	54.25	54.15	54.19	1822328	987.53	8241	765642	42.01
SIGIND	EQ	04-Dec-2024	71.14	72.56	74.99	71.25	74.00	74.04	73.63	103463	76.18	1502	73196	70.75
SIGMA	EQ	04-Dec-2024	378.60	386.80	388.00	366.00	369.20	366.65	374.75	32929	123.40	2508	7057	21.43
SIGNATURE	EQ	04-Dec-2024	1366.10	1366.20	1378.00	1351.10	1370.00	1368.15	1362.80	416063	5670.12	7937	13240	3.18
SIGNPOST	EQ	04-Dec-2024	301.65	304.80	321.20	304.80	313.60	314.45	314.66	252710	795.19	5782	112761	44.62
SIKKO	EQ	04-Dec-2024	96.62	98.00	106.60	97.89	102.99	102.23	102.57	262744	269.50	5050	107510	40.92
SIL	EQ	04-Dec-2024	27.16	27.45	28.00	27.45	27.60	27.62	27.68	64393	17.83	1049	32714	50.80
SILGO	EQ	04-Dec-2024	41.52	41.00	42.50	41.00	41.40	41.33	41.52	45298	18.81	691	25443	56.17
SILINV	BE	04-Dec-2024	702.65	715.80	717.00	691.20	691.20	698.70	705.68	6375	44.99	376	-	-
SILKFLEX	ST	04-Dec-2024	80.00	82.00	83.80	77.30	81.90	81.90	79.67	20000	15.93	10	16000	80.00
SILLYMONKS	EQ	04-Dec-2024	21.89	21.70	22.50	21.27	21.55	21.56	21.74	21048	4.58	105	12047	57.24
SILVER	EQ	04-Dec-2024	90.97	91.29	91.43	90.74	91.04	91.03	91.15	226578	206.53	875	190208	83.95
SILVER1	EQ	04-Dec-2024	88.63	88.94	89.17	88.42	88.58	88.62	88.75	53162	47.18	330	35103	66.03
SILVERADD	EQ	04-Dec-2024	87.94	87.93	88.30	87.56	87.56	88.02	88.12	6944	6.12	177	4412	63.54
SILVERBEES	EQ	04-Dec-2024	87.63	87.98	88.05	87.45	87.53	87.54	87.76	4359799	3826.04	13790	2630980	60.35
SILVERETF	EQ	04-Dec-2024	88.54	88.84	89.01	88.47	88.60	88.56	88.68	90736	80.47	781	48997	54.00
SILVERIETF	EQ	04-Dec-2024	90.95	91.29	91.54	90.72	90.85	91.07	91.13	1042593	950.13	2239	839175	80.49
SILVERTUC	EQ	04-Dec-2024	694.15	699.80	699.80	656.90	675.00	673.15	681.19	43321	295.10	1373	23604	54.49
SILVRETF	EQ	04-Dec-2024	89.17	89.67	89.68	88.82	89.00	89.02	89.20	10028	8.94	128	7960	79.38
SIMBHALS	BE	04-Dec-2024	22.58	22.66	22.66	22.10	22.30	22.40	22.41	11533	2.58	71	-	-
SIMPLEXINF	BE	04-Dec-2024	304.30	319.50	319.50	301.00	319.30	319.30	319.31	277338	885.58	632	-	-
SINCLAIR	EQ	04-Dec-2024	108.87	109.88	112.90	107.52	111.93	111.35	110.69	119014	131.73	3145	82981	69.72
SINDHUTRAD	EQ	04-Dec-2024	23.34	23.34	24.89	23.22	24.40	24.44	24.27	2025570	491.55	4933	903795	44.62
SINTERCOM	EQ	04-Dec-2024	149.63	149.70	150.00	145.22	147.00	149.06	149.23	9152	13.66	159	5419	59.21
SIRCA	EQ	04-Dec-2024	347.30	348.00	348.00	342.20	343.00	343.10	343.61	105543	362.66	1345	21136	20.03
SIS	EQ	04-Dec-2024	377.70	382.35	383.90	375.35	378.50	379.45	380.31	42414	161.31	3079	22686	53.49
SITINET	BE	04-Dec-2024	0.92	0.93	0.93	0.93	0.93	0.93	0.93	804751	7.48	854	-	-
SIYSIL	EQ	04-Dec-2024	863.15	860.00	877.00	846.10	870.20	871.10	865.74	305626	2645.93	10314	105039	34.37
SJLOGISTIC	ST	04-Dec-2024	660.00	659.80	659.80	646.80	646.80	646.80	647.38	27000	174.79	44	27000	100.00
SJS	EQ	04-Dec-2024	1269.55	1285.00	1294.90	1251.50	1259.95	1258.75	1263.96	97186	1228.39	10026	53182	54.72
SJVN	EQ	04-Dec-2024	117.03	117.96	118.90	116.80	117.30	117.22	117.78	6000744	7067.49	33690	1798637	29.97
SKFINDIA	EQ	04-Dec-2024	5102.60	5129.50	5180.00	5082.20	5119.00	5137.95	5148.63	17749	913.83	6198	9300	52.40
SKIPPER	EQ	04-Dec-2024	572.40	575.70	603.00	571.00	581.40	581.90	588.61	1191461	7013.08	45129	373561	31.35
SKMEGGPROD	EQ	04-Dec-2024	231.66	234.30	274.59	234.30	259.80	260.72	266.41	1875403	4996.21	35709	363269	19.37
SKP	SM	04-Dec-2024	230.40	232.00	235.00	232.00	232.10	232.10	233.51	4500	10.51	9	4000	88.89
SKYGOLD	BE	04-Dec-2024	4003.15	4100.00	4203.30	4100.00	4203.30	4203.30	4188.68	37500	1570.75	2405	-	-
SLONE	ST	04-Dec-2024	312.80	306.60	306.60	306.55	306.55	306.55	306.56	3200	9.81	4	3200	100.00
SMALLCAP	EQ	04-Dec-2024	51.75	52.34	52.34	51.75	52.11	52.10	52.05	897695	467.27	2826	661053	73.64
SMARTLINK	BE	04-Dec-2024	219.35	225.00	229.65	220.00	220.00	221.08	223.32	7834	17.49	114	-	-
SMCGLOBAL	EQ	04-Dec-2024	153.66	154.00	155.95	152.10	153.90	153.80	153.92	82018	126.24	1161	43714	53.30
SMLISUZU	EQ	04-Dec-2024	1614.35	1614.35	1640.00	1611.00	1620.00	1623.20	1625.89	8247	134.09	1373	4345	52.69
SMLT	EQ	04-Dec-2024	157.96	159.00	163.00	153.61	157.78	156.48	158.96	28697	45.62	1592	15407	53.69
SMSLIFE	BE	04-Dec-2024	1169.00	1168.00	1168.00	1165.00	1166.00	1166.00	1166.06	231	2.69	10	-	-
SMSPHARMA	EQ	04-Dec-2024	260.55	263.00	271.70	258.55	262.60	262.45	264.18	323230	853.91	5380	165805	51.30
SNOWMAN	EQ	04-Dec-2024	76.34	76.30	79.90	75.91	79.49	79.41	78.32	1680444	1316.20	10384	1009456	60.07
SOBHA	EQ	04-Dec-2024	1692.35	1698.00	1718.85	1673.05	1689.95	1695.35	1692.46	147218	2491.60	15009	55392	37.63
SOBHAPP	E1	04-Dec-2024	738.45	743.00	797.90	743.00	795.90	795.50	780.69	6640	51.84	1902	6367	95.89
SOFTTECH	EQ	04-Dec-2024	397.75	403.15	403.15	386.35	387.25	387.95	393.78	4191	16.50	336	2958	70.58
SOLARA	EQ	04-Dec-2024	828.15	833.80	838.75	810.65	813.40	813.65	817.81	106210	868.60	6579	72513	68.27
SOLARAPP	E1	04-Dec-2024	529.75	545.00	545.00	503.55	505.20	510.55	516.98	6345	32.80	244	5471	86.23
SOLARINDS	EQ	04-Dec-2024	10479.55	10740.00	10740.00	10428.00	10650.00	10673.35	10582.87	130932	13856.36	28242	32552	24.86
SOLEX	SM	04-Dec-2024	1492.40	1523.50	1529.00	1496.05	1505.00	1503.60	1511.41	19250	290.95	98	13875	72.08
SOMANYCERA	EQ	04-Dec-2024	693.40	699.40	737.00	690.10	714.00	721.50	718.34	60360	433.59	4220	30475	50.49
SOMATEX	BE	04-Dec-2024	57.51	55.52	60.38	54.63	60.30	60.07	57.67	174215	100.47	1155	-	-
SOMICONVEY	BE	04-Dec-2024	169.43	169.43	171.40	165.41	168.53	168.53	167.73	5186	8.70	53	-	-
SONACOMS	EQ	04-Dec-2024	672.70	673.00	697.45	671.20	688.75	689.15	689.51	1860493	12828.29	58590	969563	52.11
SONAMAC	ST	04-Dec-2024	125.60	128.50	131.85	128.45	131.85	131.85	131.01	17000	22.27	17	13000	76.47
SONAMLTD	BE	04-Dec-2024	77.23	77.23	79.70	73.36	77.66	76.53	77.22	307372	237.34	546	-	-
SONATSOFTW	EQ	04-Dec-2024	645.05	650.00	665.00	640.60	664.75	660.75	655.54	626998	4110.23	31187	293257	46.77
SONUINFRA	SM	04-Dec-2024	58.00	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
SOTAC	SM	04-Dec-2024	111.15	106.00	116.70	106.00	116.50	116.50	113.84	8400	9.56	7	6000	71.43
SOTL	EQ	04-Dec-2024	508.60	508.95	525.50	507.25	525.00	523.30	519.29	42530	220.85	3277	22919	53.89
SOUTHBANK	EQ	04-Dec-2024	24.38	24.63	25.52	24.36	25.50	25.41	25.03	30673970	7676.49	41297	13417146	43.74
SOUTHWEST	EQ	04-Dec-2024	138.17	140.99	145.07	137.99	145.07	145.07	144.53	257920	372.76	1114	148583	57.61
SPAL	EQ	04-Dec-2024	947.10	957.35	962.65	920.95	934.90	930.30	941.65	23380	220.16	2071	11376	48.66
SPANDANA	EQ	04-Dec-2024	400.20	404.20	411.55	392.30	396.00	395.85	398.99	294776	1176.13	16783	126094	42.78
SPARC	EQ	04-Dec-2024	216.21	216.80	220.90	214.40	219.00	219.46	218.42	644104	1406.88	12141	318041	49.38
SPCENET	EQ	04-Dec-2024	20.89	21.00	24.50	20.40	24.30	24.30	23.23	9030358	2098.01	8814	4172023	46.20
SPCL	SM	04-Dec-2024	227.35	234.95	241.95	232.55	238.00	239.05	237.95	180000	428.31	271	114000	63.33
SPECIALITY	EQ	04-Dec-2024	156.17	155.99	157.00	154.55	155.00	154.92	155.53	28807	44.80	545	23456	81.42
SPECTRUM	SM	04-Dec-2024	1935.00	1959.50	1979.95	1880.45	1936.90	1920.80	1925.96	5625	108.34	36	4250	75.56
SPECTSTM	ST	04-Dec-2024	195.40	195.40	196.75	195.40	196.75	196.75	196.13	21600	42.36	18	21600	100.00
SPENCERS	EQ	04-Dec-2024	88.02	87.95	88.75	86.58	88.43	87.74	87.50	153865	134.64	1617	102298	66.49
SPIC	EQ	04-Dec-2024	77.44	77.46	78.98	76.70	77.73	77.69	77.78	369133	287.12	4558	140348	38.02
SPLIL	EQ	04-Dec-2024	57.91	58.80	64.44	58.60	63.05	63.42	62.01	267199	165.68	2836	169984	63.62
SPLPETRO	EQ	04-Dec-2024	749.45	745.50	772.75	745.50	766.00	761.05	762.80	59213	451.68	6961	36199	61.13
SPMLINFRA	EQ	04-Dec-2024	240.47	252.49	252.49	238.27	249.90	250.93	249.21	1794435	4471.86	7434	793320	44.21
SPORTKING	EQ	04-Dec-2024	104.15	104.48	106.89	103.55	105.90	105.49	105.30	210478	221.63	3244	104688	49.74
SPPPOLY	SM	04-Dec-2024	37.45	37.45	37.70	36.25	37.50	37.50	37.35	12000	4.48	6	10000	83.33
SPRL	ST	04-Dec-2024	170.85	170.00	170.00	162.30	170.00	166.15	167.43	7200	12.06	6	6400	88.89
SRD	BE	04-Dec-2024	74.90	76.39	76.39	76.39	76.39	76.39	76.39	2003	1.53	25	-	-
SREEL	EQ	04-Dec-2024	244.40	247.88	256.19	245.00	248.60	248.02	251.09	20385	51.19	997	9600	47.09
SRF	EQ	04-Dec-2024	2311.25	2311.30	2348.00	2311.30	2323.90	2333.70	2333.13	466142	10875.71	45455	294877	63.26
SRGHFL	EQ	04-Dec-2024	335.80	336.60	338.00	336.00	337.00	337.75	337.65	651	2.20	36	560	86.02
SRHHYPOLTD	EQ	04-Dec-2024	701.10	702.85	720.00	700.00	708.00	709.90	709.08	21774	154.40	1608	10768	49.45
SRIVASAVI	SM	04-Dec-2024	109.95	112.50	112.50	111.00	111.00	111.00	111.75	2000	2.24	2	2000	100.00
SRM	EQ	04-Dec-2024	342.15	342.95	360.00	339.95	341.00	341.75	348.37	137177	477.88	3482	63136	46.03
SRPL	BE	04-Dec-2024	1.25	1.27	1.27	1.27	1.27	1.27	1.27	205079	2.60	133	-	-
SSDL	EQ	04-Dec-2024	144.78	147.00	147.50	139.00	142.00	141.88	144.60	188631	272.77	3839	92979	49.29
SSEGL	ST	04-Dec-2024	416.95	425.25	425.25	425.25	425.25	425.25	425.25	3800	16.16	10	3800	100.00
SSFL	ST	04-Dec-2024	232.95	237.60	237.60	237.60	237.60	237.60	237.60	3500	8.32	7	3500	100.00
SSWL	EQ	04-Dec-2024	208.35	209.00	214.48	206.50	212.99	212.07	211.44	149214	315.50	7461	80574	54.00
STANLEY	EQ	04-Dec-2024	441.40	446.00	448.40	438.00	443.00	442.20	442.80	51261	226.98	3671	26595	51.88
STAR	EQ	04-Dec-2024	1595.95	1585.00	1595.75	1468.90	1492.90	1497.80	1514.97	1001077	15166.03	51253	631320	63.06
STARCEMENT	EQ	04-Dec-2024	195.54	195.01	222.80	192.87	207.00	207.64	210.38	15860785	33368.14	210597	2165477	13.65
STARHEALTH	EQ	04-Dec-2024	484.90	485.00	495.90	485.00	490.10	490.95	491.91	1556624	7657.20	39414	1062529	68.26
STARPAPER	EQ	04-Dec-2024	227.82	228.50	229.78	225.00	226.85	225.66	227.01	49187	111.66	1447	25186	51.20
STARTECK	EQ	04-Dec-2024	270.05	274.05	275.85	270.05	270.05	270.25	271.74	8021	21.80	118	174	2.17
STCINDIA	EQ	04-Dec-2024	159.85	160.85	164.79	159.62	161.01	161.29	161.80	84226	136.28	2576	34073	40.45
STEELCAS	EQ	04-Dec-2024	811.45	795.30	832.85	795.30	810.00	820.60	818.63	13522	110.70	1297	7697	56.92
STEELCITY	EQ	04-Dec-2024	114.72	115.50	117.87	113.10	115.10	115.16	115.07	62394	71.79	1556	28825	46.20
STEELXIND	EQ	04-Dec-2024	10.93	10.61	11.08	10.61	11.04	10.99	10.96	1475231	161.73	3993	774526	52.50
STEL	EQ	04-Dec-2024	496.55	496.60	509.10	460.00	467.00	465.00	474.67	18831	89.38	873	13193	70.06
STERTOOLS	EQ	04-Dec-2024	712.00	712.40	715.40	693.60	699.00	701.60	703.44	217694	1531.35	7727	88887	40.83
STLTECH	EQ	04-Dec-2024	118.24	118.80	118.80	116.70	117.57	117.52	117.67	1369234	1611.24	19908	595701	43.51
STOVEKRAFT	EQ	04-Dec-2024	811.15	813.00	832.40	811.15	826.00	822.15	821.25	41147	337.92	3577	21815	53.02
STYLAMIND	EQ	04-Dec-2024	2603.25	2626.00	2626.00	2550.00	2593.00	2593.25	2588.82	11009	285.00	2419	5483	49.80
STYLEBAAZA	EQ	04-Dec-2024	338.30	341.50	342.35	324.60	325.80	326.30	330.04	313123	1033.42	15683	194261	62.04
STYRENIX	EQ	04-Dec-2024	2513.50	2532.00	2566.45	2491.00	2501.10	2513.40	2525.85	52674	1330.47	6985	32631	61.95
SUBEXLTD	EQ	04-Dec-2024	24.32	24.60	24.95	24.35	24.70	24.74	24.65	3576681	881.48	8794	1234715	34.52
SUBROS	EQ	04-Dec-2024	655.65	662.00	662.95	631.30	646.00	642.95	646.11	85809	554.42	4547	50735	59.13
SUDARSCHEM	EQ	04-Dec-2024	1115.40	1116.05	1138.50	1110.00	1117.75	1118.70	1124.88	223755	2516.97	17394	106079	47.41
SUKHJITS	EQ	04-Dec-2024	272.00	273.00	299.00	272.60	293.20	293.95	288.78	71446	206.32	2632	36643	51.29
SULA	EQ	04-Dec-2024	431.75	434.70	441.85	431.30	435.80	436.20	436.34	317043	1383.38	16617	139431	43.98
SUMICHEM	EQ	04-Dec-2024	543.85	546.30	551.95	542.00	544.90	544.05	546.56	251642	1375.37	13472	110464	43.90
SUMIT	BE	04-Dec-2024	131.43	133.39	134.70	131.46	134.70	133.14	133.19	14495	19.31	141	-	-
SUMMITSEC	EQ	04-Dec-2024	3126.45	3171.80	3335.00	3085.55	3305.00	3292.90	3211.41	19943	640.45	3523	11961	59.98
SUNCLAY	EQ	04-Dec-2024	2425.50	2477.95	2600.00	2385.00	2550.00	2545.50	2518.07	34702	873.82	5484	20706	59.67
SUNDARAM	EQ	04-Dec-2024	2.69	2.74	2.74	2.65	2.72	2.70	2.70	768396	20.78	1199	596992	77.69
SUNDARMFIN	EQ	04-Dec-2024	4105.10	4099.00	4161.55	4072.00	4105.35	4112.50	4107.24	109767	4508.39	15664	76226	69.44
SUNDARMHLD	EQ	04-Dec-2024	329.30	328.10	332.30	322.20	326.20	325.65	327.88	125301	410.83	6365	62448	49.84
SUNDRMBRAK	EQ	04-Dec-2024	868.45	899.85	899.85	841.00	841.00	848.85	866.18	4461	38.64	398	2737	61.35
SUNDRMFAST	EQ	04-Dec-2024	1139.40	1140.50	1150.00	1132.55	1135.00	1134.10	1137.84	60384	687.07	9154	42536	70.44
SUNFLAG	EQ	04-Dec-2024	215.61	215.61	220.98	213.50	216.50	216.59	216.65	135187	292.88	2058	59834	44.26
SUNLITE	SM	04-Dec-2024	162.95	164.00	165.00	162.50	162.50	162.50	164.15	9600	15.76	8	8400	87.50
SUNPHARMA	EQ	04-Dec-2024	1800.05	1810.50	1814.85	1785.00	1801.90	1800.20	1796.87	2320116	41689.45	122884	1734656	74.77
SUNTECK	EQ	04-Dec-2024	539.80	540.00	541.05	527.45	531.50	530.50	531.27	215063	1142.56	14793	124301	57.80
SUNTV	EQ	04-Dec-2024	774.50	780.00	782.90	761.30	770.00	769.60	770.25	625353	4816.79	26906	227144	36.32
SUPERHOUSE	EQ	04-Dec-2024	209.72	214.79	216.00	210.00	210.40	211.48	213.09	6001	12.79	248	3029	50.47
SUPERSPIN	BE	04-Dec-2024	12.45	12.20	12.69	12.20	12.69	12.69	12.45	117570	14.64	85	-	-
SUPRAJIT	EQ	04-Dec-2024	476.30	477.10	489.05	470.85	485.10	486.50	482.73	78658	379.71	9326	45166	57.42
SUPREMEENG	BE	04-Dec-2024	2.82	2.76	2.76	2.76	2.76	2.76	2.76	1178895	32.54	487	-	-
SUPREMEIND	EQ	04-Dec-2024	4763.00	4806.95	4810.00	4693.55	4713.00	4715.35	4761.63	633495	30164.70	32069	519501	82.01
SUPREMEINF	BZ	04-Dec-2024	128.48	128.48	132.00	125.15	130.90	130.68	129.79	8480	11.01	86	-	-
SUPREMEPWR	ST	04-Dec-2024	229.00	230.00	240.45	230.00	240.45	240.45	238.60	98000	233.83	149	95000	96.94
SUPRIYA	EQ	04-Dec-2024	796.35	799.70	835.20	782.30	799.00	804.60	808.38	811781	6562.27	44568	206544	25.44
SURAJEST	EQ	04-Dec-2024	680.00	698.00	698.00	670.20	679.50	677.50	682.69	37838	258.32	2912	22574	59.66
SURAJLTD	BE	04-Dec-2024	403.20	400.00	423.35	400.00	423.35	423.35	419.06	3978	16.67	57	-	-
SURANASOL	BE	04-Dec-2024	50.19	49.98	52.69	49.50	52.69	52.68	52.05	246211	128.14	1791	-	-
SURANAT&P	EQ	04-Dec-2024	21.39	22.34	22.45	21.12	22.45	22.45	21.85	258955	56.59	1499	157219	60.71
SURANI	ST	04-Dec-2024	199.80	203.75	203.75	203.70	203.70	203.70	203.73	19200	39.12	29	19200	100.00
SURYALAXMI	EQ	04-Dec-2024	81.82	81.78	83.00	81.52	82.31	82.05	82.28	10232	8.42	397	6744	65.91
SURYAROSNI	EQ	04-Dec-2024	583.70	588.85	592.60	572.65	573.30	574.95	580.56	241966	1404.76	19049	98832	40.85
SURYODAY	EQ	04-Dec-2024	148.47	149.39	155.48	148.00	154.00	153.99	151.39	609082	922.09	13284	300141	49.28
SUTLEJTEX	EQ	04-Dec-2024	67.22	68.88	68.88	66.15	66.57	67.41	67.81	218888	148.44	4131	98174	44.85
SUULD	BE	04-Dec-2024	4.39	4.44	4.57	4.22	4.50	4.31	4.43	70674	3.13	261	-	-
SUVEN	EQ	04-Dec-2024	135.03	135.75	136.85	133.10	134.01	134.22	135.18	152061	205.56	3058	81852	53.83
SUVENPHAR	EQ	04-Dec-2024	1290.85	1294.95	1319.85	1287.20	1296.00	1299.05	1297.83	370661	4810.56	24277	290145	78.28
SUVIDHAA	EQ	04-Dec-2024	5.22	5.34	5.37	5.15	5.17	5.19	5.25	246807	12.96	1473	168903	68.44
SUYOG	EQ	04-Dec-2024	1836.65	1860.00	1863.95	1810.65	1819.95	1819.25	1820.73	23981	436.63	4517	14241	59.38
SUZLON	EQ	04-Dec-2024	65.40	65.90	68.45	65.34	67.92	67.72	67.34	97607170	65726.29	244612	41147615	42.16
SVLL	BE	04-Dec-2024	322.00	319.50	319.50	316.00	319.50	319.50	316.72	9183	29.08	28	-	-
SVPGLOB	EQ	04-Dec-2024	5.57	5.70	6.12	5.62	6.12	6.12	6.07	382239	23.22	642	201609	52.74
SWANENERGY	EQ	04-Dec-2024	631.45	631.50	728.70	626.85	708.70	709.40	699.56	31479900	220222.32	410696	4359358	13.85
SWARAJ	ST	04-Dec-2024	247.35	252.25	252.25	250.00	250.00	250.00	252.06	6000	15.12	10	6000	100.00
SWARAJENG	EQ	04-Dec-2024	3233.90	3259.80	3275.00	3218.40	3236.00	3235.90	3243.61	8703	282.29	2261	4837	55.58
SWASTIK	SM	04-Dec-2024	59.30	62.95	62.95	59.50	59.50	59.75	60.89	21600	13.15	18	14400	66.67
SWELECTES	EQ	04-Dec-2024	1056.05	1058.70	1145.00	1051.00	1103.00	1098.95	1106.96	86716	959.92	6986	36363	41.93
SWIGGY	EQ	04-Dec-2024	501.85	510.00	534.80	509.85	517.10	517.80	517.82	19112635	98969.21	198285	5755815	30.12
SWSOLAR	EQ	04-Dec-2024	512.85	515.80	519.70	500.70	516.70	517.30	511.36	1227669	6277.82	26803	574038	46.76
SYLVANPLY	SM	04-Dec-2024	87.00	87.00	87.50	87.00	87.50	87.50	87.25	4000	3.49	2	4000	100.00
SYMPHONY	EQ	04-Dec-2024	1393.85	1396.00	1407.95	1379.95	1389.00	1392.05	1396.10	42405	592.02	7085	22133	52.19
SYNCOMF	EQ	04-Dec-2024	22.06	22.26	22.70	21.50	22.22	22.03	22.03	4608480	1015.24	15542	2021339	43.86
SYNGENE	EQ	04-Dec-2024	934.85	931.00	945.55	924.95	928.15	928.15	932.75	968827	9036.75	43990	536514	55.38
SYNOPTICS	SM	04-Dec-2024	122.15	121.05	124.70	121.00	124.70	124.50	123.65	13200	16.32	16	12600	95.45
SYRMA	EQ	04-Dec-2024	583.90	583.55	590.00	564.00	569.80	566.90	574.88	1032220	5934.00	31961	552714	53.55
SYSTANGO	SM	04-Dec-2024	253.70	252.00	267.85	250.00	262.55	262.25	259.57	53600	139.13	114	19200	35.82
TAC	ST	04-Dec-2024	762.20	777.40	777.40	760.00	760.00	760.00	772.91	37200	287.52	101	37200	100.00
TAINWALCHM	EQ	04-Dec-2024	294.90	300.00	305.55	292.00	299.75	298.85	296.95	17326	51.45	765	9902	57.15
TAJGVK	EQ	04-Dec-2024	348.60	350.10	365.00	348.90	364.35	363.95	360.67	855061	3083.94	14744	395630	46.27
TAKE	EQ	04-Dec-2024	17.55	17.49	17.70	17.40	17.50	17.45	17.53	112646	19.75	846	73756	65.48
TALBROAUTO	EQ	04-Dec-2024	327.45	327.50	329.95	322.00	327.95	326.90	326.08	79424	258.99	2408	47385	59.66
TANLA	EQ	04-Dec-2024	712.70	714.40	732.05	708.75	728.00	724.25	722.24	474413	3426.40	25321	195895	41.29
TARACHAND	EQ	04-Dec-2024	410.10	414.70	422.95	407.50	410.50	409.90	414.37	97318	403.26	3376	61176	62.86
TARAPUR	BE	04-Dec-2024	34.35	36.06	36.06	36.06	36.06	36.06	36.06	32272	11.64	72	-	-
TARC	EQ	04-Dec-2024	229.51	228.00	231.44	225.60	226.79	226.81	227.87	249408	568.32	6638	126674	50.79
TARIL	BE	04-Dec-2024	979.95	993.00	1028.90	963.00	1020.00	1020.10	1014.06	302368	3066.20	9380	-	-
TARMAT	EQ	04-Dec-2024	75.66	76.00	79.44	75.80	79.44	79.35	78.88	108248	85.39	1232	78923	72.91
TARSONS	EQ	04-Dec-2024	435.50	431.20	446.45	431.20	440.50	439.85	439.67	53785	236.48	2584	31450	58.47
TASTYBITE	EQ	04-Dec-2024	10838.05	10982.45	10998.95	10750.00	10800.00	10784.40	10821.58	1402	151.72	736	714	50.93
TATACHEM	EQ	04-Dec-2024	1136.40	1136.00	1145.75	1122.40	1126.00	1125.95	1132.14	368829	4175.65	20843	126215	34.22
TATACOMM	EQ	04-Dec-2024	1807.90	1807.90	1822.75	1790.00	1805.00	1800.85	1805.11	293897	5305.17	22906	146982	50.01
TATACONSUM	EQ	04-Dec-2024	955.00	956.00	963.85	949.65	960.20	961.20	958.88	1236061	11852.30	50537	807658	65.34
TATAELXSI	EQ	04-Dec-2024	7098.55	7124.25	7199.00	7060.40	7140.00	7138.95	7125.89	248591	17714.31	39535	82901	33.35
TATAGOLD	EQ	04-Dec-2024	7.52	7.57	7.57	7.50	7.53	7.52	7.54	6886317	518.91	17261	4937666	71.70
TATAINVEST	EQ	04-Dec-2024	6842.80	6860.00	6969.00	6810.00	6860.00	6848.20	6885.96	34813	2397.21	9361	13586	39.03
TATAMOTORS	EQ	04-Dec-2024	801.25	805.00	806.00	784.05	788.20	788.10	791.95	12392259	98141.07	380565	6031315	48.67
TATAPOWER	EQ	04-Dec-2024	428.55	428.55	432.00	424.30	425.45	425.65	427.65	6195150	26493.50	77112	2598834	41.95
TATASTEEL	EQ	04-Dec-2024	146.54	147.00	147.05	144.00	145.89	145.85	145.43	38537808	56044.64	293458	17005816	44.13
TATATECH	EQ	04-Dec-2024	956.35	961.00	968.90	948.45	953.00	951.80	956.25	947324	9058.78	45935	500190	52.80
TATSILV	EQ	04-Dec-2024	8.86	8.91	8.93	8.81	8.88	8.87	8.90	1564962	139.28	3253	1221393	78.05
TATVA	EQ	04-Dec-2024	876.20	895.00	895.00	881.30	895.00	892.00	889.15	18347	163.13	2036	9486	51.70
TBI	ST	04-Dec-2024	193.50	197.35	197.35	197.35	197.35	197.35	197.35	7800	15.39	10	7800	100.00
TBOTEK	EQ	04-Dec-2024	1528.00	1545.00	1586.10	1520.75	1540.00	1539.65	1546.15	222973	3447.50	26190	82754	37.11
TBZ	EQ	04-Dec-2024	243.87	244.85	249.90	242.13	244.50	244.41	245.69	130782	321.32	3698	54859	41.95
TCI	EQ	04-Dec-2024	1135.40	1150.00	1156.00	1103.40	1129.00	1119.70	1132.77	39611	448.70	7602	16376	41.34
TCIEXP	EQ	04-Dec-2024	826.25	830.40	847.45	827.00	832.05	833.25	836.76	85195	712.88	7717	50265	59.00
TCIFINANCE	BE	04-Dec-2024	12.48	12.48	12.50	12.46	12.50	12.50	12.48	26295	3.28	142	-	-
TCL	SM	04-Dec-2024	149.95	152.50	162.00	148.00	157.00	154.25	156.86	61600	96.63	69	44000	71.43
TCLCONS	EQ	04-Dec-2024	45.66	47.75	47.77	43.51	44.70	44.31	45.00	45606	20.52	635	27061	59.34
TCPLPACK	EQ	04-Dec-2024	3219.25	3200.00	3316.75	3200.00	3260.00	3273.15	3278.16	4481	146.89	1142	2132	47.58
TCS	EQ	04-Dec-2024	4302.75	4313.55	4386.95	4289.05	4342.00	4354.40	4360.32	3302642	144005.90	217385	2223011	67.31
TDPOWERSYS	EQ	04-Dec-2024	437.50	440.50	449.60	430.80	432.65	432.40	437.15	642937	2810.58	29402	256461	39.89
TEAMLEASE	EQ	04-Dec-2024	2886.35	2894.85	2911.65	2870.00	2876.00	2898.10	2896.94	13302	385.35	3592	8403	63.17
TECH	EQ	04-Dec-2024	45.96	46.00	46.45	45.61	45.98	46.03	46.14	14063	6.49	220	13308	94.63
TECHERA	ST	04-Dec-2024	204.25	202.00	203.00	200.20	203.00	203.00	201.26	54400	109.49	26	54400	100.00
TECHLABS	SM	04-Dec-2024	1142.60	1199.70	1199.70	1140.00	1199.70	1199.70	1189.88	93750	1115.51	308	62250	66.40
TECHM	EQ	04-Dec-2024	1749.50	1742.10	1774.60	1740.60	1756.55	1759.60	1759.53	1811165	31868.02	125296	1204886	66.53
TECHNOE	EQ	04-Dec-2024	1500.05	1507.65	1559.45	1487.25	1530.30	1530.30	1529.24	143508	2194.59	16596	76338	53.19
TECILCHEM	BE	04-Dec-2024	23.70	24.00	24.17	24.00	24.17	24.17	24.14	661	0.16	11	-	-
TEGA	EQ	04-Dec-2024	1706.65	1701.40	1709.70	1665.15	1673.00	1672.40	1682.49	55230	929.24	10549	31639	57.29
TEJASNET	EQ	04-Dec-2024	1335.10	1342.00	1357.05	1327.65	1343.00	1341.40	1345.54	637722	8580.82	30633	223572	35.06
TEMBO	BE	04-Dec-2024	723.40	737.85	737.85	737.85	737.85	737.85	737.85	24133	178.07	367	-	-
TERASOFT	BE	04-Dec-2024	197.27	193.32	193.32	193.32	193.32	193.32	193.32	2639	5.10	67	-	-
TEXINFRA	EQ	04-Dec-2024	131.37	131.95	142.00	131.95	142.00	140.68	138.87	3428871	4761.80	20768	1564667	45.63
TEXMOPIPES	EQ	04-Dec-2024	66.92	66.99	69.99	66.71	69.05	69.11	68.22	106007	72.32	1424	58857	55.52
TEXRAIL	EQ	04-Dec-2024	217.69	218.40	225.88	216.91	218.40	218.15	220.88	3305495	7301.20	35293	1164730	35.24
TFCILTD	EQ	04-Dec-2024	175.99	176.87	179.83	175.51	175.51	176.00	177.58	422369	750.04	2776	226616	53.65
TFL	BE	04-Dec-2024	25.18	26.35	26.39	25.19	26.38	26.34	26.14	17084	4.47	134	-	-
TGBHOTELS	EQ	04-Dec-2024	15.36	15.32	15.57	15.04	15.20	15.28	15.31	36170	5.54	283	19158	52.97
TGL	ST	04-Dec-2024	515.00	504.70	515.15	504.70	515.00	515.00	507.61	23800	120.81	85	23800	100.00
THANGAMAYL	EQ	04-Dec-2024	2072.35	2100.00	2100.00	2044.05	2077.00	2073.60	2070.05	38885	804.94	4229	17946	46.15
THEINVEST	EQ	04-Dec-2024	207.28	208.00	213.93	203.32	205.00	206.70	209.14	25520	53.37	783	17955	70.36
THEJO	EQ	04-Dec-2024	2198.05	2190.00	2212.45	2116.25	2149.45	2133.45	2157.20	6280	135.47	1033	4330	68.95
THEMISMED	EQ	04-Dec-2024	293.40	293.00	294.00	284.55	286.40	286.30	288.67	240416	694.02	4129	144855	60.25
THERMAX	EQ	04-Dec-2024	4822.15	4822.15	4842.25	4686.05	4725.00	4732.20	4752.08	60434	2871.87	15451	29423	48.69
THESL	SM	04-Dec-2024	44.00	46.30	48.40	46.00	46.00	46.85	46.82	78000	36.52	22	63000	80.77
THOMASCOOK	EQ	04-Dec-2024	210.50	210.56	218.90	209.53	216.56	218.13	215.86	879872	1899.32	30238	539097	61.27
THOMASCOTT	EQ	04-Dec-2024	241.80	253.89	253.89	253.89	253.89	253.89	253.89	8605	21.85	52	8605	100.00
THYROCARE	EQ	04-Dec-2024	1013.40	1024.70	1050.15	1006.00	1018.00	1020.75	1032.86	62799	648.62	4211	26587	42.34
TI	EQ	04-Dec-2024	404.90	404.00	410.00	395.95	397.00	396.75	402.10	799410	3214.47	12749	423375	52.96
TIIL	EQ	04-Dec-2024	2695.70	2695.70	2733.60	2650.00	2684.90	2664.15	2677.17	10147	271.65	3332	4900	48.29
TIINDIA	EQ	04-Dec-2024	3620.15	3649.00	3675.30	3610.05	3652.00	3659.65	3637.41	292573	10642.08	26164	197304	67.44
TIJARIA	BE	04-Dec-2024	10.15	10.42	10.65	10.41	10.65	10.65	10.64	28884	3.07	34	-	-
TIL	BE	04-Dec-2024	311.85	302.25	317.00	302.25	309.50	311.75	313.60	5006	15.70	113	-	-
TIMESCAN	SM	04-Dec-2024	65.00	64.00	64.00	63.85	63.85	63.85	63.93	4000	2.56	2	4000	100.00
TIMESGTY	EQ	04-Dec-2024	145.79	141.79	149.99	141.10	142.00	142.10	143.54	1495	2.15	147	706	47.22
TIMETECHNO	EQ	04-Dec-2024	449.45	449.45	450.40	443.95	445.20	445.90	447.41	643943	2881.05	30008	212581	33.01
TIMKEN	EQ	04-Dec-2024	3466.05	3460.00	3484.20	3392.70	3405.85	3414.95	3447.41	29543	1018.47	11261	17065	57.76
TIPSFILMS	EQ	04-Dec-2024	549.55	558.15	561.65	545.10	547.50	545.85	553.18	4975	27.52	754	2325	46.73
TIPSMUSIC	EQ	04-Dec-2024	869.95	879.00	908.45	870.55	900.00	899.05	894.86	445886	3990.05	32073	218258	48.95
TIRUMALCHM	EQ	04-Dec-2024	377.70	375.00	380.35	367.75	373.95	372.60	372.59	447366	1666.85	18219	175278	39.18
TIRUPATI	SM	04-Dec-2024	850.00	845.00	845.00	825.00	825.00	825.00	835.00	1250	10.44	5	1250	100.00
TIRUPATIFL	BE	04-Dec-2024	48.86	49.83	49.83	49.83	49.83	49.83	49.83	116511	58.06	212	-	-
TITAGARH	EQ	04-Dec-2024	1187.85	1193.15	1243.00	1188.00	1194.00	1196.40	1215.08	1641563	19946.24	76040	535408	32.62
TITAN	EQ	04-Dec-2024	3332.75	3342.00	3383.00	3338.00	3368.00	3364.45	3361.30	1630076	54791.74	113802	1168117	71.66
TMB	EQ	04-Dec-2024	488.25	489.00	496.60	481.25	494.95	494.20	490.34	243345	1193.23	9782	142971	58.75
TNIDETF	EQ	04-Dec-2024	99.18	98.51	100.35	98.50	99.50	99.95	99.99	160043	160.02	1194	141678	88.52
TNPETRO	EQ	04-Dec-2024	82.85	83.50	83.85	82.25	82.26	82.35	82.75	102045	84.45	3403	58609	57.43
TNPL	EQ	04-Dec-2024	177.66	177.90	178.68	173.40	174.70	174.93	176.05	301630	531.03	4183	200828	66.58
TNTELE	EQ	04-Dec-2024	9.37	9.83	9.83	9.17	9.35	9.75	9.71	25869	2.51	243	19606	75.79
TOKYOPLAST	EQ	04-Dec-2024	128.10	129.30	129.30	125.81	126.80	126.85	127.30	4037	5.14	149	2366	58.61
TOLINS	EQ	04-Dec-2024	245.74	246.85	253.30	235.00	245.95	246.97	244.76	859773	2104.40	16450	366325	42.61
TOP100CASE	EQ	04-Dec-2024	10.47	10.46	10.55	10.42	10.51	10.48	10.51	332816	34.97	1562	265753	79.85
TOP10ADD	EQ	04-Dec-2024	95.98	96.20	96.49	95.59	96.00	95.64	96.12	144009	138.42	444	90686	62.97
TORNTPHARM	EQ	04-Dec-2024	3363.10	3366.00	3366.00	3295.00	3340.35	3352.65	3337.31	419534	14001.17	49423	265752	63.34
TORNTPOWER	EQ	04-Dec-2024	1689.10	1715.00	1715.00	1652.25	1665.00	1667.75	1666.19	574426	9571.01	31983	137572	23.95
TOTAL	EQ	04-Dec-2024	78.04	79.99	81.39	76.21	76.44	76.76	78.24	27644	21.63	880	14119	51.07
TOUCHWOOD	EQ	04-Dec-2024	135.11	141.80	141.86	141.20	141.86	141.85	141.56	2309	3.27	42	2307	99.91
TPHQ	EQ	04-Dec-2024	1.38	1.42	1.43	1.37	1.41	1.41	1.41	4491186	63.28	3299	2554718	56.88
TPLPLASTEH	EQ	04-Dec-2024	107.09	107.35	110.70	104.40	105.70	105.66	107.73	224085	241.42	2970	68638	30.63
TRACXN	EQ	04-Dec-2024	80.28	80.29	82.80	80.05	82.00	81.80	81.77	330135	269.96	4554	186500	56.49
TRANSTEEL	SM	04-Dec-2024	54.10	57.95	64.90	57.95	64.90	64.90	63.18	1612000	1018.43	542	1074000	66.63
TRANSWIND	ST	04-Dec-2024	24.00	22.80	25.20	22.80	25.20	25.20	24.17	28000	6.77	6	28000	100.00
TRANSWORLD	EQ	04-Dec-2024	449.20	449.50	465.00	441.00	445.90	445.65	451.25	261287	1179.07	6141	165474	63.33
TREEHOUSE	BE	04-Dec-2024	16.68	16.65	17.51	16.65	17.51	17.51	17.34	22765	3.95	116	-	-
TREJHARA	BE	04-Dec-2024	256.95	256.95	262.05	256.95	260.00	260.00	260.98	6774	17.68	34	-	-
TREL	EQ	04-Dec-2024	38.79	39.45	39.45	38.23	38.69	38.48	38.67	225170	87.08	1835	124283	55.20
TRENT	EQ	04-Dec-2024	6841.35	6890.00	6920.00	6731.20	6835.00	6823.80	6816.64	899250	61298.63	81106	572185	63.63
TRF	EQ	04-Dec-2024	435.30	435.95	478.80	435.95	458.90	457.40	461.26	80586	371.71	3392	40335	50.05
TRIDENT	EQ	04-Dec-2024	34.33	34.45	34.93	34.27	34.70	34.71	34.64	5770997	1998.87	28977	2141449	37.11
TRIDHYA	SM	04-Dec-2024	42.00	41.65	41.95	41.50	41.50	41.50	41.65	15000	6.25	5	15000	100.00
TRIGYN	EQ	04-Dec-2024	114.02	113.80	118.48	113.78	114.80	115.19	115.90	87021	100.86	1893	39244	45.10
TRITURBINE	EQ	04-Dec-2024	739.70	743.50	745.50	736.00	739.00	740.30	739.59	1074830	7949.32	39792	664988	61.87
TRIVENI	EQ	04-Dec-2024	404.05	401.40	409.85	401.40	408.00	408.60	406.71	250779	1019.95	12941	100668	40.14
TROM	SM	04-Dec-2024	240.30	242.50	243.00	238.35	239.15	239.15	240.75	18000	43.34	30	12600	70.00
TRU	BE	04-Dec-2024	16.84	16.50	16.50	16.50	16.50	16.50	16.50	59131	9.76	259	-	-
TRUST	SM	04-Dec-2024	177.05	180.00	185.90	180.00	185.90	185.90	184.86	52800	97.60	81	45000	85.23
TTKHLTCARE	EQ	04-Dec-2024	1527.35	1505.00	1549.45	1500.30	1504.00	1506.65	1521.99	3480	52.97	815	1684	48.39
TTKPRESTIG	EQ	04-Dec-2024	877.80	881.45	922.50	875.05	917.55	918.80	906.45	103698	939.97	14403	53709	51.79
TTL	EQ	04-Dec-2024	159.41	159.99	162.50	156.49	157.05	157.55	160.44	89276	143.23	1510	54712	61.28
TTML	EQ	04-Dec-2024	80.45	80.50	81.57	79.51	79.90	79.85	80.39	4743966	3813.80	28958	1099261	23.17
TUNWAL	SM	04-Dec-2024	40.45	40.50	40.90	40.50	40.70	40.65	40.72	68000	27.69	34	54000	79.41
TVSELECT	BE	04-Dec-2024	344.80	344.00	345.00	344.00	344.80	344.80	344.60	3294	11.35	86	-	-
TVSHLTD	EQ	04-Dec-2024	11658.85	11525.05	11885.00	11525.05	11885.00	11787.50	11765.18	4695	552.37	2352	3151	67.11
TVSMOTOR	EQ	04-Dec-2024	2556.20	2569.75	2569.75	2503.50	2519.90	2518.70	2530.83	565355	14308.20	39797	301297	53.29
TVSSCS	EQ	04-Dec-2024	179.87	180.60	182.70	180.00	181.74	181.51	181.12	465850	843.73	11977	247722	53.18
TVSSRICHAK	EQ	04-Dec-2024	3905.15	3905.15	3947.55	3740.35	3751.00	3762.75	3810.48	7692	293.10	2173	4223	54.90
TVTODAY	EQ	04-Dec-2024	211.69	211.69	216.44	210.83	212.30	212.11	213.98	117466	251.36	3240	54159	46.11
TVVISION	BE	04-Dec-2024	27.44	27.98	27.98	27.98	27.98	27.98	27.98	9258	2.59	47	-	-
UBL	EQ	04-Dec-2024	1955.85	1964.00	1973.00	1931.15	1950.25	1953.10	1953.10	63446	1239.17	9675	19416	30.60
UCAL	EQ	04-Dec-2024	183.60	183.61	184.49	181.01	182.96	182.17	182.44	24442	44.59	612	16301	66.69
UCL	SM	04-Dec-2024	61.90	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
UCOBANK	EQ	04-Dec-2024	45.13	45.30	51.50	45.20	50.90	50.39	49.07	92480063	45375.52	230550	11866223	12.83
UDAICEMENT	EQ	04-Dec-2024	30.51	30.77	31.00	30.55	30.55	30.64	30.75	238292	73.27	1356	139700	58.63
UDS	EQ	04-Dec-2024	409.50	409.65	412.70	399.10	404.00	404.00	405.39	266566	1080.62	7938	141384	53.04
UEL	BE	04-Dec-2024	476.75	460.00	500.55	452.95	500.55	500.55	479.67	4481	21.49	398	-	-
UFLEX	EQ	04-Dec-2024	565.00	568.95	573.00	560.15	566.00	565.05	567.54	57600	326.90	3935	27649	48.00
UFO	EQ	04-Dec-2024	116.99	117.90	119.39	114.55	117.25	117.29	117.01	159306	186.41	2296	87890	55.17
UGARSUGAR	EQ	04-Dec-2024	76.86	76.90	77.71	75.95	76.50	76.40	76.75	138648	106.42	1488	56904	41.04
UGROCAP	EQ	04-Dec-2024	240.35	243.50	243.50	238.05	242.00	241.45	241.10	113437	273.50	2000	66464	58.59
UHTL	SM	04-Dec-2024	113.10	113.10	114.00	103.50	104.30	104.65	109.13	272000	296.84	130	124000	45.59
UJJIVANSFB	EQ	04-Dec-2024	34.72	34.77	35.38	34.72	35.08	35.04	35.06	11140506	3905.31	36604	5203255	46.71
ULTRACEMCO	EQ	04-Dec-2024	11852.35	11866.20	11920.35	11748.05	11750.00	11766.80	11833.31	306770	36301.03	65045	184233	60.06
UMA	SM	04-Dec-2024	33.00	33.50	33.50	32.05	32.75	32.75	32.87	24000	7.89	6	12000	50.00
UMAEXPORTS	BE	04-Dec-2024	101.50	101.55	101.55	100.11	100.12	100.12	101.10	2574	2.60	37	-	-
UMANGDAIRY	EQ	04-Dec-2024	87.04	88.88	90.00	87.06	90.00	89.15	88.70	14359	12.74	910	8320	57.94
UMESLTD	EQ	04-Dec-2024	7.91	8.01	8.30	7.90	7.90	7.93	8.20	129806	10.64	567	104634	80.61
UNICHEMLAB	EQ	04-Dec-2024	836.50	843.00	843.00	795.00	812.00	809.20	811.85	60523	491.36	5744	24137	39.88
UNIDT	EQ	04-Dec-2024	249.10	250.05	254.45	241.60	243.35	243.65	245.96	30981	76.20	1214	18826	60.77
UNIECOM	EQ	04-Dec-2024	185.93	186.75	188.79	185.10	186.75	187.20	186.72	567164	1059.02	10519	270981	47.78
UNIENTER	EQ	04-Dec-2024	154.54	156.65	156.65	152.16	154.90	154.09	154.63	6844	10.58	326	4529	66.17
UNIHEALTH	SM	04-Dec-2024	156.45	158.00	158.00	153.55	155.80	154.80	155.19	6000	9.31	5	4000	66.67
UNIINFO	EQ	04-Dec-2024	36.85	37.50	37.50	36.35	37.05	37.00	36.89	34238	12.63	540	18801	54.91
UNILEX	SM	04-Dec-2024	70.00	70.00	71.90	70.00	71.75	71.35	71.28	8000	5.70	5	8000	100.00
UNIONBANK	EQ	04-Dec-2024	126.06	126.70	128.99	125.50	128.15	128.33	127.58	21643686	27613.99	89185	7885225	36.43
UNIPARTS	EQ	04-Dec-2024	417.30	417.60	434.70	417.30	421.80	423.45	426.16	150600	641.80	4093	88103	58.50
UNITDSPR	EQ	04-Dec-2024	1542.95	1549.00	1549.00	1520.65	1525.00	1526.05	1528.90	618463	9455.71	39974	372786	60.28
UNITECH	BZ	04-Dec-2024	9.97	10.38	10.46	10.01	10.46	10.38	10.28	6628081	681.22	4404	-	-
UNITEDPOLY	BE	04-Dec-2024	142.25	140.00	140.00	139.50	139.85	139.85	139.79	9089	12.71	61	-	-
UNITEDTEA	EQ	04-Dec-2024	472.60	473.30	496.95	473.05	484.00	483.95	486.16	8878	43.16	619	5757	64.85
UNIVASTU	EQ	04-Dec-2024	245.55	249.00	249.75	240.00	240.00	240.45	244.54	14457	35.35	592	10157	70.26
UNIVCABLES	EQ	04-Dec-2024	616.90	620.00	631.00	615.60	622.50	624.35	623.90	32338	201.76	1539	20333	62.88
UNIVPHOTO	EQ	04-Dec-2024	386.05	389.95	408.00	383.05	395.00	395.25	396.10	5493	21.76	1264	2330	42.42
UNOMINDA	EQ	04-Dec-2024	1050.10	1055.35	1093.85	1048.00	1085.70	1090.40	1081.30	1114462	12050.65	67113	516334	46.33
UPL	EQ	04-Dec-2024	563.10	565.80	572.70	563.50	571.00	567.95	568.17	2218877	12607.00	28616	1277911	57.59
URAVI	BE	04-Dec-2024	444.55	446.90	466.75	431.00	431.00	436.40	442.27	5249	23.21	89	-	-
URBAN	ST	04-Dec-2024	520.20	530.60	530.60	530.00	530.00	530.00	530.57	7600	40.32	15	7600	100.00
URJA	BE	04-Dec-2024	18.84	19.29	19.49	18.70	19.00	18.93	19.01	602360	114.49	4581	-	-
USHAFIN	SM	04-Dec-2024	125.25	127.70	139.85	127.50	129.15	129.20	132.20	99200	131.14	103	61600	62.10
USHAMART	EQ	04-Dec-2024	393.75	395.10	406.00	392.95	404.45	403.80	401.68	1213171	4873.10	35512	462479	38.12
USK	EQ	04-Dec-2024	52.76	53.75	55.60	51.50	51.95	51.84	52.62	185018	97.35	2287	78827	42.61
UTIAMC	EQ	04-Dec-2024	1309.20	1317.65	1334.35	1300.35	1305.00	1305.10	1309.72	515640	6753.46	42503	309088	59.94
UTIBANKETF	EQ	04-Dec-2024	54.01	54.47	54.74	53.53	54.74	54.65	54.64	1153537	630.34	838	1118530	96.97
UTINEXT50	EQ	04-Dec-2024	77.00	76.99	77.00	76.02	76.90	76.74	76.72	294877	226.24	1687	276598	93.80
UTINIFTETF	EQ	04-Dec-2024	265.33	266.74	267.06	265.06	266.34	266.26	266.36	11867	31.61	249	9525	80.26
UTISENSETF	EQ	04-Dec-2024	876.81	882.89	884.72	876.73	878.06	878.25	881.73	541	4.77	114	384	70.98
UTISXN50	EQ	04-Dec-2024	89.01	89.96	89.97	87.68	87.68	89.50	89.59	3412	3.06	142	2218	65.01
UTKARSHBNK	EQ	04-Dec-2024	35.31	35.55	36.10	35.44	35.99	35.89	35.76	2279127	814.99	12497	1106148	48.53
UTSSAV	ST	04-Dec-2024	226.45	230.95	230.95	230.95	230.95	230.95	230.95	22200	51.27	16	22200	100.00
UTTAMSUGAR	EQ	04-Dec-2024	297.60	296.00	300.90	295.30	296.60	296.80	297.77	32562	96.96	1367	14950	45.91
UWCSL	SM	04-Dec-2024	117.30	123.15	123.15	123.15	123.15	123.15	123.15	1000	1.23	1	1000	100.00
UYFINCORP	EQ	04-Dec-2024	27.34	27.79	28.32	26.37	27.24	26.97	27.47	163744	44.98	2046	89843	54.87
V2RETAIL	BE	04-Dec-2024	1319.50	1293.00	1340.00	1293.00	1320.00	1331.55	1321.47	26933	355.91	1710	-	-
VADILALIND	EQ	04-Dec-2024	3785.40	3794.85	4348.00	3785.35	4197.00	4179.50	4120.02	66843	2753.95	10516	19580	29.29
VAIBHAVGBL	EQ	04-Dec-2024	297.10	304.00	305.45	297.60	299.90	299.80	301.64	441083	1330.47	15214	190107	43.10
VAISHALI	BE	04-Dec-2024	17.70	18.50	18.58	17.80	18.57	18.53	18.54	419747	77.82	1039	-	-
VAKRANGEE	EQ	04-Dec-2024	26.50	26.35	27.69	25.85	25.92	25.95	26.87	28799694	7739.23	26742	5886901	20.44
VAL30IETF	EQ	04-Dec-2024	13.24	13.32	13.55	13.24	13.30	13.32	13.30	206709	27.49	896	89768	43.43
VALIANTLAB	EQ	04-Dec-2024	116.08	118.84	118.85	115.10	117.80	117.27	117.34	114341	134.17	2011	13511	11.82
VALIANTORG	EQ	04-Dec-2024	336.65	337.05	341.00	333.50	339.05	340.15	336.72	47329	159.37	2016	28166	59.51
VARDHACRLC	EQ	04-Dec-2024	54.85	56.50	56.50	54.91	55.00	55.02	55.14	52695	29.06	426	28178	53.47
VARDMNPOLY	BE	04-Dec-2024	10.96	11.26	11.38	11.00	11.35	11.31	11.27	420491	47.40	401	-	-
VARROC	EQ	04-Dec-2024	523.80	523.80	531.10	517.80	520.00	519.60	522.76	95126	497.28	6928	56734	59.64
VASCONEQ	EQ	04-Dec-2024	56.74	57.00	58.30	56.83	57.65	57.55	57.47	794264	456.44	3698	372534	46.90
VASWANI	BE	04-Dec-2024	49.63	50.00	50.95	49.13	49.69	49.55	49.89	34545	17.23	230	-	-
VBL	EQ	04-Dec-2024	621.10	626.00	630.00	613.15	618.50	618.90	619.93	6578102	40779.42	115256	3827392	58.18
VCL	BE	04-Dec-2024	0.93	0.97	0.97	0.88	0.93	0.92	0.95	402530	3.83	451	-	-
VDEAL	SM	04-Dec-2024	164.75	167.00	167.00	156.70	156.70	157.80	159.87	27600	44.12	22	15600	56.52
VEDL	EQ	04-Dec-2024	468.35	469.95	471.90	464.10	468.15	468.40	468.02	4980949	23312.03	69885	2429090	48.77
VEEDOL	EQ	04-Dec-2024	1887.15	1900.00	1908.45	1871.85	1883.05	1886.00	1888.19	8346	157.59	1969	3975	47.63
VEEKAYEM	ST	04-Dec-2024	282.00	282.00	284.00	282.00	284.00	284.00	283.11	2000	5.66	4	2000	100.00
VELS	SM	04-Dec-2024	41.00	41.50	41.50	41.50	41.50	41.50	41.50	1200	0.50	1	1200	100.00
VENKEYS	EQ	04-Dec-2024	1755.15	1755.15	1834.80	1755.15	1798.00	1798.45	1804.52	127458	2300.01	13833	45055	35.35
VENUSPIPES	EQ	04-Dec-2024	1608.90	1624.95	1654.00	1603.25	1644.00	1640.70	1631.28	198402	3236.50	18292	111751	56.33
VENUSREM	EQ	04-Dec-2024	318.60	321.85	328.00	317.80	325.00	326.15	323.16	24790	80.11	1650	16036	64.69
VERA	ST	04-Dec-2024	106.00	110.50	111.30	108.00	111.00	109.50	110.20	6000	6.61	4	6000	100.00
VERANDA	EQ	04-Dec-2024	245.83	250.00	250.00	244.99	247.45	246.13	246.66	33886	83.58	755	22958	67.75
VERITAAS	SM	04-Dec-2024	128.00	130.00	131.00	130.00	131.00	131.00	130.67	3600	4.70	3	3600	100.00
VERTEXPLUS	SM	04-Dec-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	1200	1.21	2	1200	100.00
VERTOZ	EQ	04-Dec-2024	14.92	15.08	15.36	14.90	15.03	15.02	15.04	2462107	370.36	4713	1332032	54.10
VESUVIUS	EQ	04-Dec-2024	5246.65	5280.00	5289.00	5250.05	5275.00	5272.85	5273.92	7284	384.15	2552	3813	52.35
VETO	BE	04-Dec-2024	136.54	135.25	135.25	134.90	135.00	135.00	134.98	24737	33.39	90	-	-
VGUARD	EQ	04-Dec-2024	435.80	436.00	438.80	428.30	430.30	431.75	432.58	255443	1105.00	19580	106618	41.74
VHL	EQ	04-Dec-2024	4921.80	4870.00	5089.20	4850.05	4855.90	4880.95	4913.84	3007	147.76	864	1401	46.59
VHLTD	BE	04-Dec-2024	126.79	129.44	132.25	126.00	129.70	128.03	129.10	18961	24.48	108	-	-
VIAZ	SM	04-Dec-2024	67.50	67.50	68.80	67.50	68.80	68.80	68.37	6000	4.10	3	6000	100.00
VIDHIING	EQ	04-Dec-2024	474.35	477.15	480.00	469.40	475.00	473.45	474.31	10061	47.72	942	7044	70.01
VIESL	SM	04-Dec-2024	179.75	181.85	189.00	181.00	187.00	186.40	185.50	115200	213.69	138	80800	70.14
VIJAYA	EQ	04-Dec-2024	1157.00	1164.00	1182.05	1130.55	1138.55	1138.30	1158.56	430603	4988.78	32916	263360	61.16
VIJIFIN	BE	04-Dec-2024	3.90	3.89	3.89	3.82	3.82	3.82	3.85	210670	8.11	435	-	-
VIKASECO	EQ	04-Dec-2024	3.30	3.34	3.44	3.30	3.37	3.36	3.38	9599119	324.11	4891	2722467	28.36
VIKASLIFE	EQ	04-Dec-2024	4.31	4.31	4.37	4.28	4.32	4.31	4.32	3324204	143.75	5096	1700591	51.16
VILAS	ST	04-Dec-2024	490.00	490.00	490.00	482.00	489.10	489.10	487.54	22000	107.26	56	22000	100.00
VILINBIO	SM	04-Dec-2024	20.10	20.00	20.25	20.00	20.25	20.25	20.19	16000	3.23	4	16000	100.00
VIMTALABS	EQ	04-Dec-2024	923.85	924.00	950.00	915.55	933.00	936.70	933.41	133431	1245.46	6947	49841	37.35
VINATIORGA	EQ	04-Dec-2024	1879.15	1891.60	1897.55	1856.50	1880.00	1873.35	1879.24	43932	825.59	11319	25418	57.86
VINCOFE	EQ	04-Dec-2024	122.55	122.10	126.50	120.92	124.00	122.91	123.88	349336	432.76	2943	186072	53.26
VINDHYATEL	EQ	04-Dec-2024	1998.25	2008.95	2059.15	2000.20	2020.00	2029.95	2032.08	11301	229.65	1881	6091	53.90
VINEETLAB	EQ	04-Dec-2024	54.91	55.24	55.80	53.50	53.51	53.67	54.30	17951	9.75	480	10669	59.43
VINNY	BE	04-Dec-2024	1.85	1.85	1.92	1.79	1.90	1.90	1.87	2264672	42.45	1618	-	-
VINSYS	SM	04-Dec-2024	337.55	337.55	360.00	337.55	360.00	351.85	348.58	11000	38.34	20	9500	86.36
VINYAS	ST	04-Dec-2024	777.20	760.00	764.90	742.00	760.00	758.50	752.37	8600	64.70	40	7800	90.70
VINYLINDIA	EQ	04-Dec-2024	358.95	361.00	369.70	361.00	368.50	366.70	365.76	24564	89.85	3327	17646	71.84
VIPCLOTHNG	EQ	04-Dec-2024	47.57	48.00	49.00	46.61	47.60	47.67	47.78	1265442	604.69	4538	585781	46.29
VIPIND	EQ	04-Dec-2024	519.90	524.00	524.00	501.00	503.50	503.85	508.82	390704	1987.97	19191	156057	39.94
VIPULLTD	BE	04-Dec-2024	26.98	27.00	28.32	26.89	28.32	28.31	28.18	1512621	426.21	1837	-	-
VIRINCHI	EQ	04-Dec-2024	31.46	31.97	32.20	30.91	30.91	31.04	31.34	293680	92.05	3671	170181	57.95
VISAKAIND	EQ	04-Dec-2024	94.44	95.00	95.75	93.40	94.58	94.44	94.61	132187	125.06	1241	70788	53.55
VISAMAN	SM	04-Dec-2024	42.90	41.50	43.00	41.50	43.00	43.00	42.81	24000	10.28	8	21000	87.50
VISHNU	EQ	04-Dec-2024	408.50	410.30	414.45	402.50	407.00	404.35	407.43	106410	433.55	3180	61662	57.95
VISHNUINFR	ST	04-Dec-2024	274.95	275.00	279.55	275.00	279.55	279.55	276.52	4500	12.44	6	4500	100.00
VISHWARAJ	EQ	04-Dec-2024	16.12	16.08	16.38	15.96	16.06	16.09	16.14	801171	129.29	1949	243977	30.45
VISHWAS	SM	04-Dec-2024	68.70	68.45	68.45	68.45	68.45	68.45	68.45	1600	1.10	1	1600	100.00
VITAL	SM	04-Dec-2024	77.65	77.05	79.00	76.85	76.85	76.85	78.13	6000	4.69	5	4800	80.00
VIVIANA	ST	04-Dec-2024	886.70	904.40	904.40	904.40	904.40	904.40	904.40	8750	79.14	22	8750	100.00
VIVIDHA	EQ	04-Dec-2024	1.07	1.08	1.09	1.03	1.07	1.05	1.06	1224759	12.92	997	786285	64.20
VIVO	ST	04-Dec-2024	76.95	76.95	76.95	76.95	76.95	76.95	76.95	1600	1.23	1	1600	100.00
VLEGOV	BE	04-Dec-2024	155.34	153.00	163.10	153.00	163.05	163.03	160.17	1098452	1759.38	2422	-	-
VLINFRA	ST	04-Dec-2024	59.45	60.60	60.60	60.55	60.55	60.55	60.59	16500	10.00	10	16500	100.00
VLSFINANCE	EQ	04-Dec-2024	377.85	380.05	381.50	370.85	375.80	374.15	376.49	38105	143.46	1989	19980	52.43
VMARCIND	ST	04-Dec-2024	385.05	392.75	392.75	392.75	392.75	392.75	392.75	37750	148.26	12	37750	100.00
VMART	EQ	04-Dec-2024	4000.10	4045.00	4131.60	4010.00	4034.00	4054.35	4076.01	17164	699.61	6853	7008	40.83
VOLTAMP	EQ	04-Dec-2024	10306.95	10350.00	10362.55	10201.10	10255.60	10249.35	10261.15	29659	3043.35	11996	18103	61.04
VOLTAS	EQ	04-Dec-2024	1688.15	1690.00	1704.50	1676.55	1688.40	1688.30	1690.32	862542	14579.73	44593	565140	65.52
VPRPL	EQ	04-Dec-2024	296.70	296.85	298.50	290.75	294.95	293.60	294.18	748314	2201.39	12997	291780	38.99
VR	ST	04-Dec-2024	307.50	311.45	319.00	311.45	319.00	319.00	315.23	800	2.52	2	800	100.00
VRAJ	EQ	04-Dec-2024	223.66	223.65	227.00	222.05	224.85	224.25	223.79	69051	154.53	1920	40871	59.19
VRLLOG	EQ	04-Dec-2024	550.80	557.95	557.95	543.50	545.10	545.90	547.35	49449	270.66	5513	26199	52.98
VSCL	SM	04-Dec-2024	49.00	51.20	51.20	49.50	49.50	49.50	50.07	9000	4.51	3	9000	100.00
VSSL	EQ	04-Dec-2024	263.35	264.90	265.00	260.00	260.45	260.95	262.38	26042	68.33	1337	16670	64.01
VSTIND	EQ	04-Dec-2024	327.05	327.50	333.80	326.10	327.10	327.40	329.02	238083	783.33	11280	118259	49.67
VSTL	EQ	04-Dec-2024	227.93	232.15	232.15	228.21	230.40	229.32	229.09	22895	52.45	759	16360	71.46
VSTTILLERS	EQ	04-Dec-2024	5047.25	5093.85	5098.00	5017.55	5024.00	5033.65	5045.42	4025	203.08	1513	2014	50.04
VTL	EQ	04-Dec-2024	510.80	511.05	518.00	509.90	515.95	515.20	514.52	245427	1262.78	12594	96791	39.44
WAAREEENER	EQ	04-Dec-2024	2696.95	2702.00	2764.30	2695.00	2716.00	2722.15	2723.51	1211550	32996.74	56823	346203	28.58
WABAG	EQ	04-Dec-2024	1862.05	1862.10	1899.95	1850.00	1863.95	1860.75	1875.43	271834	5098.06	27532	91535	33.67
WALCHANNAG	EQ	04-Dec-2024	256.75	257.40	268.50	257.40	263.45	262.50	264.13	320648	846.92	5574	166531	51.94
WALPAR	SM	04-Dec-2024	49.55	49.55	52.45	46.00	50.50	50.50	49.05	14000	6.87	7	8000	57.14
WANBURY	EQ	04-Dec-2024	272.17	272.00	272.00	260.01	267.40	265.99	265.00	253913	672.87	2741	162514	64.00
WCIL	EQ	04-Dec-2024	130.99	131.81	133.19	128.50	130.00	129.49	130.98	235782	308.82	4235	118371	50.20
WEALTH	BE	04-Dec-2024	1537.65	1530.00	1569.95	1470.00	1540.00	1513.60	1520.11	2317	35.22	319	-	-
WEBELSOLAR	EQ	04-Dec-2024	1335.60	1335.10	1374.40	1335.00	1353.95	1349.10	1353.78	206117	2790.36	10448	96166	46.66
WEIZMANIND	EQ	04-Dec-2024	138.05	135.27	141.90	135.27	140.10	139.60	138.91	53729	74.63	819	36234	67.44
WEL	EQ	04-Dec-2024	133.36	133.47	137.84	133.00	133.93	134.11	135.57	103146	139.84	3029	49866	48.35
WELCORP	EQ	04-Dec-2024	784.80	788.55	799.90	774.90	798.90	794.10	792.48	1117249	8853.92	37730	534740	47.86
WELENT	EQ	04-Dec-2024	552.40	551.40	562.00	543.85	558.00	555.00	549.36	283635	1558.17	13045	162611	57.33
WELINV	EQ	04-Dec-2024	891.40	914.70	914.75	899.35	900.00	900.60	902.67	241	2.18	93	159	65.98
WELSPUNLIV	EQ	04-Dec-2024	160.08	160.90	163.95	159.14	163.68	163.37	161.89	2824602	4572.85	43330	1458542	51.64
WENDT	EQ	04-Dec-2024	16141.10	16378.00	16378.00	15749.00	16012.50	15980.65	16045.41	310	49.74	151	207	66.77
WESTLIFE	EQ	04-Dec-2024	780.40	786.00	798.55	774.40	795.00	795.90	793.37	93550	742.20	14154	45549	48.69
WEWIN	EQ	04-Dec-2024	83.67	87.80	87.80	84.11	84.11	84.75	85.70	18479	15.84	664	12508	67.69
WHEELS	EQ	04-Dec-2024	734.50	739.05	739.50	719.95	727.00	724.80	726.50	24228	176.02	2105	13562	55.98
WHIRLPOOL	EQ	04-Dec-2024	1870.70	1876.00	1937.35	1857.60	1920.00	1909.90	1910.90	175173	3347.37	25391	108126	61.73
WILLAMAGOR	EQ	04-Dec-2024	37.15	38.82	38.85	37.33	37.60	37.84	37.95	6189	2.35	267	4480	72.39
WINDLAS	EQ	04-Dec-2024	1103.75	1095.00	1125.00	1071.00	1090.00	1090.10	1089.42	27864	303.55	2740	17240	61.87
WINDMACHIN	EQ	04-Dec-2024	359.65	365.00	377.60	355.10	377.60	377.60	369.14	351931	1299.12	5154	164207	46.66
WINSOL	SM	04-Dec-2024	271.70	272.15	279.95	272.15	278.00	277.45	276.99	30400	84.20	70	22800	75.00
WINSOME	BZ	04-Dec-2024	3.38	3.39	3.44	3.39	3.44	3.44	3.44	21453	0.74	26	-	-
WIPL	EQ	04-Dec-2024	208.13	209.83	210.00	200.00	205.00	206.82	206.36	6176	12.74	239	2937	47.56
WIPRO	EQ	04-Dec-2024	291.65	294.65	297.00	291.80	294.30	294.00	294.48	14036431	41335.02	192217	7356160	52.41
WOCKPHARMA	EQ	04-Dec-2024	1403.60	1409.85	1446.60	1401.05	1438.10	1438.30	1428.54	236682	3381.10	16979	106681	45.07
WOL3D	SM	04-Dec-2024	150.50	151.20	151.20	147.00	147.00	147.00	148.40	3000	4.45	3	3000	100.00
WOMANCART	ST	04-Dec-2024	269.90	268.95	268.95	256.40	265.00	260.35	260.46	2400	6.25	5	2400	100.00
WONDERLA	EQ	04-Dec-2024	826.05	841.90	947.40	840.05	883.00	890.85	908.76	1912756	17382.42	116273	227800	11.91
WORTH	EQ	04-Dec-2024	127.95	128.96	129.75	126.60	126.60	126.86	127.68	4293	5.48	287	2643	61.57
WSI	EQ	04-Dec-2024	129.01	127.25	136.60	126.15	126.96	126.91	129.56	127296	164.92	2356	60884	47.83
WSTCSTPAPR	EQ	04-Dec-2024	608.45	612.40	612.40	600.95	602.80	603.15	606.26	259043	1570.48	6557	204835	79.07
WTICAB	ST	04-Dec-2024	176.00	177.00	183.80	177.00	179.00	179.45	180.38	29000	52.31	52	26000	89.66
XCHANGING	EQ	04-Dec-2024	112.21	113.30	113.49	111.10	111.35	111.48	112.05	108824	121.93	2075	57557	52.89
XELPMOC	BE	04-Dec-2024	131.28	133.99	134.00	128.66	132.00	132.95	132.63	10552	14.00	122	-	-
XPROINDIA	EQ	04-Dec-2024	1500.05	1496.00	1624.80	1496.00	1566.00	1579.45	1579.92	143587	2268.55	7767	65046	45.30
XTGLOBAL	EQ	04-Dec-2024	49.53	50.48	50.50	45.75	47.36	47.61	47.93	138427	66.35	3440	62827	45.39
YAARI	BE	04-Dec-2024	15.77	15.01	16.55	14.98	16.55	16.55	16.17	181794	29.39	311	-	-
YASHO	EQ	04-Dec-2024	1747.75	1751.10	1780.00	1751.10	1774.95	1770.35	1768.62	2560	45.28	687	1577	61.60
YASHOPTICS	SM	04-Dec-2024	90.35	93.35	95.85	90.50	93.50	93.25	92.96	163200	151.72	98	126400	77.45
YATHARTH	EQ	04-Dec-2024	616.65	620.00	620.00	609.00	617.00	617.35	615.17	204941	1260.73	9817	117455	57.31
YATRA	EQ	04-Dec-2024	104.65	106.45	116.50	105.63	109.93	109.78	111.62	2085656	2327.99	24471	799861	38.35
YCCL	SM	04-Dec-2024	21.75	20.75	22.50	20.70	20.90	20.90	21.19	30000	6.36	10	21000	70.00
YESBANK	EQ	04-Dec-2024	20.84	20.99	21.39	20.81	21.24	21.23	21.11	135391370	28577.06	124757	42113583	31.11
YUDIZ	ST	04-Dec-2024	79.40	79.40	82.00	79.40	82.00	82.00	81.23	3200	2.60	4	3200	100.00
YUKEN	EQ	04-Dec-2024	1134.10	1125.00	1135.00	1102.50	1135.00	1118.80	1119.26	5292	59.23	783	3375	63.78
ZAGGLE	BE	04-Dec-2024	506.20	507.00	509.30	485.10	499.00	501.30	493.68	422638	2086.47	7807	-	-
ZEAL	SM	04-Dec-2024	188.25	188.00	195.95	185.00	193.90	193.40	191.95	25200	48.37	41	18600	73.81
ZEEL	EQ	04-Dec-2024	138.17	138.95	141.75	136.75	140.60	141.10	139.34	26851436	37416.05	102135	8892923	33.12
ZEELEARN	EQ	04-Dec-2024	8.64	8.84	8.84	8.52	8.68	8.66	8.65	784185	67.85	2114	445717	56.84
ZEEMEDIA	BE	04-Dec-2024	20.86	21.90	21.90	20.68	21.87	21.70	21.60	6187075	1336.35	4322	-	-
ZENITHDRUG	ST	04-Dec-2024	91.70	93.25	93.25	90.40	91.50	91.50	91.60	27200	24.92	20	27200	100.00
ZENITHEXPO	BE	04-Dec-2024	284.20	297.00	298.40	297.00	298.40	298.40	297.65	186	0.55	10	-	-
ZENITHSTL	BE	04-Dec-2024	8.99	8.83	9.13	8.83	8.90	8.92	8.94	63152	5.65	313	-	-
ZENSARTECH	EQ	04-Dec-2024	772.50	774.40	779.70	768.00	770.00	770.95	771.85	222674	1718.70	13943	111044	49.87
ZENTEC	EQ	04-Dec-2024	1806.40	1844.00	1857.70	1813.95	1837.50	1836.80	1833.53	346901	6360.54	24557	142144	40.98
ZFCVINDIA	EQ	04-Dec-2024	12381.05	12429.00	12588.00	12370.05	12588.00	12558.30	12516.79	29115	3644.26	10353	14765	50.71
ZIMLAB	EQ	04-Dec-2024	115.09	119.40	128.00	117.51	124.00	124.09	124.97	2533199	3165.64	24579	969071	38.25
ZODIAC	EQ	04-Dec-2024	495.90	498.80	520.65	498.00	520.65	520.65	515.12	9183	47.30	370	6679	72.73
ZODIACLOTH	EQ	04-Dec-2024	119.87	121.42	125.86	119.00	124.86	124.46	123.51	47102	58.18	1327	19248	40.86
ZOMATO	EQ	04-Dec-2024	279.85	283.00	288.00	283.00	286.20	286.25	285.79	45520598	130095.28	224068	23181883	50.93
ZOTA	EQ	04-Dec-2024	623.20	624.00	629.00	610.00	610.00	612.40	617.80	13909	85.93	778	6796	48.86
ZTECH	ST	04-Dec-2024	406.90	415.00	415.00	415.00	415.00	415.00	415.00	8400	34.86	23	8400	100.00
ZUARI	EQ	04-Dec-2024	257.19	258.44	267.37	255.00	257.20	257.83	260.68	667592	1740.29	11088	266475	39.92
ZUARIIND	EQ	04-Dec-2024	341.35	342.70	347.60	335.80	339.10	338.45	340.49	67285	229.10	2467	31603	46.97
ZYDUSLIFE	EQ	04-Dec-2024	982.10	982.95	985.95	967.30	969.40	970.35	972.36	1385360	13470.68	55859	792023	57.17
ZYDUSWELL	EQ	04-Dec-2024	2061.35	2075.00	2171.50	2057.85	2096.00	2098.25	2127.17	82066	1745.68	15358	33287	40.56