nse-sec-bhavdata-full-2024-12-05.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	05-Dec-2024	112.50	112.50	113.90	112.50	113.90	113.90	113.79	1717	1.95	4	1717	100.00
20MICRONS	BE	05-Dec-2024	270.35	263.90	263.90	256.83	256.83	257.16	260.49	107841	280.92	1721	-	-
21STCENMGM	BE	05-Dec-2024	97.36	99.30	99.30	99.30	99.30	99.30	99.30	7738	7.68	26	-	-
360ONE	EQ	05-Dec-2024	1128.40	1129.00	1140.00	1111.10	1116.90	1119.35	1122.68	360858	4051.29	33760	199923	55.40
3IINFOLTD	EQ	05-Dec-2024	28.64	28.78	29.35	28.32	29.04	28.86	28.69	563078	161.53	3264	225549	40.06
3MINDIA	EQ	05-Dec-2024	31000.05	31328.95	31449.95	31017.15	31233.00	31278.20	31176.62	12596	3927.01	2420	10518	83.50
3PLAND	EQ	05-Dec-2024	62.63	64.53	64.81	58.43	59.45	60.04	60.71	128699	78.13	2527	48004	37.30
515GS2025	GS	05-Dec-2024	98.32	98.32	98.32	98.32	98.32	98.32	98.32	6	0.01	2	3	50.00
563GS2026	GS	05-Dec-2024	99.20	99.20	99.20	99.20	99.20	99.20	99.20	2	0.00	2	2	100.00
574GS2026	GS	05-Dec-2024	97.26	97.64	98.25	97.64	98.25	98.25	98.23	31	0.03	2	30	96.77
5PAISA	EQ	05-Dec-2024	496.15	496.00	509.95	495.95	507.00	506.00	504.33	53124	267.92	3319	23322	43.90
63MOONS	EQ	05-Dec-2024	730.10	728.00	766.60	728.00	766.60	766.60	754.94	485641	3666.28	7219	281297	57.92
667GS2035	GS	05-Dec-2024	101.25	101.64	101.64	101.64	101.64	101.64	101.64	2	0.00	1	2	100.00
676GS2061	GS	05-Dec-2024	99.00	99.00	99.00	99.00	99.00	99.00	99.00	26	0.03	2	26	100.00
679GS2034	GS	05-Dec-2024	100.33	100.34	100.55	100.34	100.55	100.55	100.55	8451	8.50	2	8451	100.00
695GS2061	GS	05-Dec-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	8400	8.57	1	8400	100.00
697GR2034	GS	05-Dec-2024	97.00	97.00	97.00	97.00	97.00	97.00	97.00	100	0.10	1	100	100.00
699GS2026	GS	05-Dec-2024	100.96	101.00	101.38	100.85	100.90	100.90	101.28	12650	12.81	4	12550	99.21
699GS2051	GS	05-Dec-2024	101.50	101.40	103.49	101.40	103.49	103.49	102.45	2	0.00	2	2	100.00
702GS2027	GS	05-Dec-2024	100.98	101.10	101.10	100.00	101.10	100.02	100.02	2103	2.10	9	2101	99.90
702GS2031	GS	05-Dec-2024	104.17	103.60	104.17	103.60	104.17	104.17	103.79	3	0.00	2	3	100.00
704GS2029	GS	05-Dec-2024	103.55	102.00	102.00	102.00	102.00	102.00	102.00	500	0.51	1	500	100.00
706GS2028	GS	05-Dec-2024	102.00	102.43	102.43	101.43	101.48	101.48	101.46	3802	3.86	4	3802	100.00
709GS2054	GS	05-Dec-2024	102.50	103.00	104.00	103.00	103.25	103.82	103.18	11500	11.87	8	11500	100.00
709GS2074	GS	05-Dec-2024	100.50	100.50	101.75	100.50	101.75	101.75	101.41	4100	4.16	5	3000	73.17
710GS2029	GS	05-Dec-2024	102.54	102.50	102.50	101.90	101.94	101.94	101.95	4452	4.54	13	4452	100.00
716GS2050	GS	05-Dec-2024	103.35	103.50	103.50	103.50	103.50	103.50	103.50	79	0.08	6	79	100.00
717GS2028	GS	05-Dec-2024	103.00	103.40	103.40	103.40	103.40	103.40	103.40	200	0.21	1	200	100.00
717GS2030	GS	05-Dec-2024	102.93	103.15	103.15	103.00	103.00	103.00	103.04	16490	16.99	5	16490	100.00
718GS2033	GS	05-Dec-2024	104.45	104.00	105.25	104.00	104.80	104.80	104.90	2351	2.47	4	2351	100.00
718GS2037	GS	05-Dec-2024	105.81	105.70	105.75	105.28	105.70	105.70	105.69	7800	8.24	5	7800	100.00
723GS2039	GS	05-Dec-2024	104.05	103.50	104.00	103.50	104.00	104.00	103.57	700	0.73	2	700	100.00
725GS2063	GS	05-Dec-2024	106.25	106.00	106.75	106.00	106.56	106.45	106.37	6301	6.70	7	6300	99.98
726GS2032	GS	05-Dec-2024	104.95	104.60	104.60	104.60	104.60	104.60	104.60	100	0.10	2	100	100.00
732GS2030	GS	05-Dec-2024	103.01	101.90	108.00	101.90	103.65	103.65	101.92	403	0.41	4	403	100.00
733GS2026	GS	05-Dec-2024	101.70	101.70	101.70	101.70	101.70	101.70	101.70	200	0.20	2	200	100.00
734GS2064	GS	05-Dec-2024	105.89	105.88	111.18	105.88	106.00	106.00	106.14	1241	1.32	13	1141	91.94
737GS2028	GS	05-Dec-2024	103.00	102.41	102.41	102.41	102.41	102.41	102.41	100	0.10	1	100	100.00
738GS2027	GS	05-Dec-2024	105.23	104.55	107.08	104.55	105.16	105.25	105.72	188270	199.04	39	166969	88.69
73GS2053	GS	05-Dec-2024	107.30	105.11	107.30	105.11	106.16	106.16	105.68	4015	4.24	6	2015	50.19
741GS2036	GS	05-Dec-2024	107.76	107.76	108.19	107.76	108.00	108.09	107.76	1510	1.63	4	1505	99.67
746GS2073	GS	05-Dec-2024	107.20	107.22	107.25	107.22	107.25	107.25	107.25	4154	4.46	9	4154	100.00
74GS2062	GS	05-Dec-2024	106.55	106.00	106.00	106.00	106.00	106.00	106.00	102	0.11	2	102	100.00
754GS2036	GS	05-Dec-2024	106.02	106.00	106.48	106.00	106.30	106.25	106.19	309159	328.30	108	301123	97.40
762GS2039	GS	05-Dec-2024	106.01	106.41	106.41	105.60	105.60	105.60	106.18	1400	1.49	2	1400	100.00
824GS2027	GS	05-Dec-2024	105.70	105.70	105.70	105.70	105.70	105.70	105.70	50	0.05	1	50	100.00
828GS2032	GS	05-Dec-2024	112.99	112.75	112.75	112.75	112.75	112.75	112.75	140	0.16	2	70	50.00
82GS2025	GS	05-Dec-2024	102.80	105.37	105.37	105.37	105.37	105.37	105.37	1	0.00	1	1	100.00
92GS2030	GS	05-Dec-2024	113.45	113.45	113.45	113.45	113.45	113.45	113.45	1	0.00	1	1	100.00
A2ZINFRA	EQ	05-Dec-2024	16.75	17.15	17.15	16.42	16.69	16.55	16.62	137808	22.90	664	94997	68.93
AAATECH	EQ	05-Dec-2024	116.42	117.90	117.90	114.00	115.40	114.53	114.85	14225	16.34	413	10516	73.93
AADHARHFC	EQ	05-Dec-2024	440.55	441.70	444.25	432.25	433.55	434.15	436.83	277481	1212.12	9044	115166	41.50
AAKASH	EQ	05-Dec-2024	10.71	10.75	11.05	10.60	10.60	10.75	10.85	208316	22.59	1008	129772	62.30
AAREYDRUGS	BE	05-Dec-2024	63.65	62.37	62.37	62.37	62.37	62.37	62.37	24642	15.37	76	-	-
AARON	EQ	05-Dec-2024	322.70	322.60	331.60	322.60	327.95	327.50	328.19	13886	45.57	621	8386	60.39
AARTECH	EQ	05-Dec-2024	81.61	81.61	82.43	78.27	78.95	79.21	79.64	162116	129.10	2416	86119	53.12
AARTIDRUGS	EQ	05-Dec-2024	459.10	459.85	463.90	454.00	455.40	455.15	456.70	89554	408.99	6849	43892	49.01
AARTIIND	EQ	05-Dec-2024	447.10	450.00	451.35	441.90	449.80	449.00	447.17	1806969	8080.18	29705	400523	22.17
AARTIPHARM	EQ	05-Dec-2024	654.90	662.00	662.00	641.00	647.90	644.45	645.31	129594	836.29	13642	59470	45.89
AARTISURF	BE	05-Dec-2024	649.70	653.00	660.00	649.70	658.00	656.55	654.57	5207	34.08	209	-	-
AARVEEDEN	BE	05-Dec-2024	81.65	83.28	83.28	83.28	83.28	83.28	83.28	78371	65.27	123	-	-
AARVI	EQ	05-Dec-2024	142.46	144.00	145.00	141.23	142.00	142.14	142.80	8572	12.24	314	4710	54.95
AATMAJ	SM	05-Dec-2024	25.35	25.60	25.60	24.80	25.60	25.50	25.41	14000	3.56	7	10000	71.43
AAVAS	EQ	05-Dec-2024	1659.60	1659.00	1668.80	1652.30	1663.00	1664.15	1660.74	58586	972.96	7116	32199	54.96
ABAN	EQ	05-Dec-2024	65.69	66.04	67.30	63.80	64.69	64.53	65.30	167450	109.34	4647	77522	46.30
ABB	EQ	05-Dec-2024	7664.20	7650.00	7682.00	7420.00	7502.00	7488.40	7489.01	424954	31824.85	64134	221207	52.05
ABBOTINDIA	EQ	05-Dec-2024	28850.00	28709.00	29150.10	28505.05	29049.00	29040.00	28902.44	12269	3546.04	5599	4397	35.84
ABCAPITAL	EQ	05-Dec-2024	198.92	200.40	200.40	197.01	199.25	199.20	198.85	1901064	3780.18	17698	751266	39.52
ABCOTS	ST	05-Dec-2024	428.65	448.00	448.00	430.00	430.00	430.20	432.03	22000	95.05	21	20500	93.18
ABDL	EQ	05-Dec-2024	352.60	354.00	356.35	346.45	350.45	350.60	350.52	818267	2868.18	9521	471737	57.65
ABFRL	EQ	05-Dec-2024	312.25	314.00	314.35	305.20	307.90	307.45	308.47	3932804	12131.70	29953	2143586	54.51
ABGSEC	EQ	05-Dec-2024	104.57	104.21	104.66	104.20	104.20	104.20	104.45	93	0.10	8	72	77.42
ABHAPOWER	ST	05-Dec-2024	77.80	73.95	73.95	73.95	73.95	73.95	73.95	41600	30.76	25	41600	100.00
ABINFRA	BE	05-Dec-2024	101.40	103.90	106.47	100.35	100.40	100.99	101.70	29194	29.69	95	-	-
ABMINTLLTD	BE	05-Dec-2024	70.12	69.99	69.99	67.00	69.00	69.00	68.60	791	0.54	24	-	-
ABREL	EQ	05-Dec-2024	2891.45	2910.00	2980.00	2835.00	2847.00	2853.25	2888.70	133952	3869.47	18220	53824	40.18
ABSLAMC	EQ	05-Dec-2024	848.95	848.95	864.95	847.80	850.20	852.15	856.56	454264	3891.05	35373	276322	60.83
ABSLBANETF	EQ	05-Dec-2024	54.09	54.29	54.60	53.56	54.31	54.30	54.27	1131974	614.31	438	1124101	99.30
ABSLLIQUID	EQ	05-Dec-2024	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.01	2250	22.50	18	2132	94.76
ABSLNN50ET	EQ	05-Dec-2024	74.76	75.39	75.39	73.83	75.35	75.02	74.86	19800	14.82	596	13246	66.90
ABSLPSE	EQ	05-Dec-2024	10.34	10.58	10.58	10.22	10.37	10.35	10.30	190101	19.58	763	114714	60.34
ABSMARINE	SM	05-Dec-2024	214.70	213.05	221.00	213.05	216.00	216.05	217.90	58000	126.38	111	39000	67.24
ACC	EQ	05-Dec-2024	2240.60	2255.00	2276.60	2229.35	2269.95	2267.35	2258.00	419752	9477.98	21483	201317	47.96
ACCELYA	EQ	05-Dec-2024	1590.70	1597.00	1606.45	1519.60	1555.00	1537.25	1553.72	27333	424.68	2946	16292	59.61
ACCENTMIC	SM	05-Dec-2024	259.00	259.00	262.80	256.55	260.00	259.55	259.37	9500	24.64	19	6500	68.42
ACCORD	SM	05-Dec-2024	31.00	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
ACCURACY	EQ	05-Dec-2024	10.72	11.10	11.10	10.70	10.75	10.80	10.94	506292	55.37	2011	390397	77.11
ACE	EQ	05-Dec-2024	1341.80	1344.00	1429.90	1339.80	1428.00	1425.15	1404.44	888404	12477.09	55372	314911	35.45
ACEINTEG	EQ	05-Dec-2024	34.09	34.66	34.66	33.16	33.18	33.29	33.64	48292	16.25	1769	8612	17.83
ACI	EQ	05-Dec-2024	698.35	699.00	700.45	687.00	693.90	692.65	693.76	189350	1313.63	11865	90864	47.99
ACL	EQ	05-Dec-2024	85.98	86.89	87.50	86.11	87.20	87.09	86.99	23614	20.54	709	17158	72.66
ACLGATI	EQ	05-Dec-2024	96.58	97.30	97.30	95.75	96.30	96.25	96.46	228777	220.67	3548	116248	50.81
ACMESOLAR	EQ	05-Dec-2024	278.40	279.00	283.45	271.60	272.40	273.35	277.92	1833510	5095.71	25874	792094	43.20
ACSAL	ST	05-Dec-2024	95.60	96.95	96.95	93.70	93.70	93.70	95.31	24000	22.87	15	24000	100.00
ADANIENSOL	EQ	05-Dec-2024	813.45	829.10	830.00	806.00	823.30	822.80	817.95	3190458	26096.30	72609	857480	26.88
ADANIENT	EQ	05-Dec-2024	2494.75	2505.00	2538.15	2470.25	2520.90	2522.55	2504.40	3333144	83475.18	160996	871611	26.15
ADANIGREEN	EQ	05-Dec-2024	1260.85	1270.00	1270.60	1220.00	1229.50	1229.60	1237.45	4522158	55959.31	173742	1063670	23.52
ADANIPORTS	EQ	05-Dec-2024	1269.55	1274.00	1284.80	1254.20	1275.40	1277.05	1272.31	4369917	55598.90	162308	1343844	30.75
ADANIPOWER	EQ	05-Dec-2024	537.55	540.00	549.40	533.80	537.95	537.45	540.60	6146305	33227.16	100949	1194634	19.44
ADFFOODS	EQ	05-Dec-2024	338.60	338.60	340.40	325.00	329.00	328.10	331.08	199381	660.12	5367	87372	43.82
ADL	BE	05-Dec-2024	98.44	98.44	99.00	95.56	95.57	95.57	97.88	2231	2.18	28	-	-
ADORWELD	EQ	05-Dec-2024	1231.30	1225.30	1247.55	1196.00	1219.80	1211.75	1207.80	65362	789.44	6292	46011	70.39
ADROITINFO	BE	05-Dec-2024	22.43	22.91	22.91	21.30	22.19	21.77	21.93	84169	18.46	274	-	-
ADROITPP1	X1	05-Dec-2024	6.87	6.56	6.64	6.52	6.64	6.63	6.53	23500	1.54	43	23490	99.96
ADSL	EQ	05-Dec-2024	274.85	275.90	278.05	266.75	269.25	268.15	270.06	254620	687.63	7447	147750	58.03
ADVANIHOTR	EQ	05-Dec-2024	70.70	71.06	71.95	70.00	71.15	71.30	71.05	112581	79.99	2495	48922	43.45
ADVENZYMES	EQ	05-Dec-2024	373.65	375.05	388.40	374.80	377.00	375.65	380.39	408451	1553.71	26364	181392	44.41
AEGISLOG	EQ	05-Dec-2024	851.90	852.10	854.50	835.00	837.35	839.05	841.54	210970	1775.41	12985	71334	33.81
AEROFLEX	EQ	05-Dec-2024	222.04	223.15	225.00	219.50	221.16	220.86	221.99	746723	1657.64	12797	251014	33.62
AERON	SM	05-Dec-2024	148.40	148.40	150.75	145.95	148.95	148.05	148.10	92000	136.25	85	60000	65.22
AESTHETIK	SM	05-Dec-2024	70.50	70.50	72.50	70.50	71.50	71.50	71.50	6000	4.29	3	4000	66.67
AETHER	EQ	05-Dec-2024	861.65	861.65	872.00	859.30	868.25	866.85	866.35	23209	201.07	2802	11866	51.13
AFCONS	EQ	05-Dec-2024	496.90	498.95	537.30	497.80	525.95	526.15	520.90	6175325	32167.48	113104	2077664	33.64
AFFLE	EQ	05-Dec-2024	1778.50	1788.50	1869.15	1757.20	1775.50	1772.85	1812.13	858380	15555.00	58498	305536	35.59
AFFORDABLE	EQ	05-Dec-2024	640.00	633.70	645.00	631.10	640.00	638.90	639.66	11486	73.47	799	8762	76.28
AFIL	EQ	05-Dec-2024	91.36	92.70	96.00	91.51	95.80	94.96	94.05	114427	107.62	2815	63351	55.36
AGARIND	EQ	05-Dec-2024	1227.80	1225.00	1257.95	1225.00	1254.00	1254.15	1242.52	34761	431.91	2463	21599	62.14
AGARWALFT	SM	05-Dec-2024	81.00	84.00	85.05	76.95	79.60	79.75	80.31	63000	50.60	39	36000	57.14
AGARWALTUF	ST	05-Dec-2024	108.00	135.00	141.75	130.00	141.75	141.75	136.48	2598000	3545.74	1572	2589600	99.68
AGI	EQ	05-Dec-2024	1133.40	1140.00	1209.80	1135.50	1209.00	1200.85	1180.19	1289648	15220.35	62899	522639	40.53
AGIIL	EQ	05-Dec-2024	1685.45	1696.00	1744.00	1687.85	1732.00	1737.00	1717.87	83666	1437.27	2904	43515	52.01
AGNI	SM	05-Dec-2024	35.65	36.40	36.40	35.15	35.15	35.15	35.44	12500	4.43	4	10000	80.00
AGRITECH	EQ	05-Dec-2024	207.30	211.00	211.00	204.50	207.12	207.22	207.15	5807	12.03	265	3774	64.99
AGROPHOS	EQ	05-Dec-2024	42.81	43.47	43.47	42.20	42.60	42.48	42.67	45094	19.24	738	24060	53.36
AGSTRA	EQ	05-Dec-2024	82.32	83.00	83.49	81.35	81.68	81.81	82.13	260728	214.14	2333	136784	52.46
AHL	EQ	05-Dec-2024	361.30	361.30	364.00	357.85	361.45	360.80	360.66	14213	51.26	784	8255	58.08
AHLADA	EQ	05-Dec-2024	96.08	97.85	101.00	95.10	98.80	98.01	98.94	107815	106.68	1443	46144	42.80
AHLEAST	EQ	05-Dec-2024	168.06	169.90	172.00	167.70	168.70	169.03	169.32	20474	34.67	304	17289	84.44
AHLUCONT	EQ	05-Dec-2024	1096.70	1110.00	1110.00	1070.00	1087.10	1080.00	1083.19	46202	500.46	8571	18046	39.06
AIAENG	EQ	05-Dec-2024	3496.50	3496.50	3503.90	3441.65	3458.80	3460.15	3465.28	101321	3511.05	12204	77181	76.17
AIIL	EQ	05-Dec-2024	1594.95	1590.00	1628.00	1575.05	1611.25	1611.15	1607.15	53233	855.53	9320	33417	62.77
AILIMITED	ST	05-Dec-2024	83.00	83.00	84.65	83.00	84.60	84.60	84.46	13500	11.40	7	13500	100.00
AIMTRON	ST	05-Dec-2024	566.85	578.15	578.15	578.15	578.15	578.15	578.15	4800	27.75	11	4800	100.00
AIRAN	EQ	05-Dec-2024	31.81	32.11	32.53	31.25	31.98	31.57	31.77	198744	63.14	1693	124428	62.61
AIROLAM	EQ	05-Dec-2024	123.53	129.48	129.48	121.51	125.80	124.75	125.30	4570	5.73	272	2063	45.14
AIRTELPP	E1	05-Dec-2024	1173.10	1179.20	1202.20	1170.00	1197.20	1194.65	1188.50	71156	845.69	5202	46237	64.98
AISL	ST	05-Dec-2024	186.10	182.40	182.45	182.40	182.45	182.45	182.43	1200	2.19	2	1200	100.00
AJANTPHARM	EQ	05-Dec-2024	2989.90	3000.00	3005.00	2905.00	2910.00	2914.25	2928.82	100394	2940.36	25324	58700	58.47
AJMERA	EQ	05-Dec-2024	1086.45	1081.05	1148.00	1079.45	1140.00	1131.30	1120.79	210952	2364.33	11955	81436	38.60
AJOONI	BE	05-Dec-2024	8.02	8.13	8.13	7.80	8.01	8.04	7.98	593324	47.37	1051	-	-
AKANKSHA	ST	05-Dec-2024	151.80	151.80	152.50	148.10	148.10	148.10	149.51	22000	32.89	20	19000	86.36
AKASH	EQ	05-Dec-2024	36.90	38.50	38.98	36.33	36.61	36.64	37.55	71237	26.75	2565	24151	33.90
AKG	EQ	05-Dec-2024	18.24	18.25	21.88	18.25	20.90	21.00	21.16	1571798	332.65	4930	535155	34.05
AKI	EQ	05-Dec-2024	15.94	16.25	16.40	14.74	15.45	15.44	15.73	384608	60.49	2013	248841	64.70
AKIKO	SM	05-Dec-2024	83.50	83.50	89.80	83.00	85.85	86.70	85.82	115200	98.86	62	89600	77.78
AKSHAR	BE	05-Dec-2024	0.69	0.70	0.70	0.70	0.70	0.70	0.70	578743	4.05	151	-	-
AKSHARCHEM	EQ	05-Dec-2024	315.85	315.55	315.55	307.25	311.05	312.45	311.50	4302	13.40	297	2017	46.89
AKSHOPTFBR	EQ	05-Dec-2024	10.07	10.30	10.33	10.06	10.26	10.22	10.20	501987	51.22	1085	320640	63.87
AKUMS	EQ	05-Dec-2024	611.25	614.95	617.95	607.00	608.75	608.90	610.69	187619	1145.77	10083	98684	52.60
AKZOINDIA	EQ	05-Dec-2024	3713.25	3734.05	3745.30	3625.05	3640.00	3648.80	3673.99	11060	406.34	2938	4859	43.93
ALANKIT	EQ	05-Dec-2024	24.48	24.74	24.83	23.30	23.94	23.78	24.06	1577321	379.44	6796	777674	49.30
ALBERTDAVD	BE	05-Dec-2024	1374.45	1389.95	1400.00	1367.00	1388.00	1383.45	1389.12	2246	31.20	196	-	-
ALEMBICLTD	EQ	05-Dec-2024	137.04	137.58	140.72	136.62	138.10	138.06	138.79	687380	954.02	9490	298166	43.38
ALICON	EQ	05-Dec-2024	1112.90	1110.00	1150.15	1100.00	1145.00	1145.05	1130.46	23156	261.77	4317	11846	51.16
ALKALI	EQ	05-Dec-2024	116.29	117.10	118.88	114.10	115.30	115.38	115.65	25848	29.89	674	14866	57.51
ALKEM	EQ	05-Dec-2024	5672.70	5629.55	5681.85	5580.05	5643.00	5643.95	5640.63	162869	9186.85	38180	86197	52.92
ALKYLAMINE	EQ	05-Dec-2024	2066.90	2071.05	2089.95	2027.00	2035.15	2037.20	2050.74	26647	546.46	5773	12396	46.52
ALLCARGO	EQ	05-Dec-2024	55.99	56.02	56.19	54.04	54.94	54.88	54.77	3182582	1743.09	29239	1443556	45.36
ALLDIGI	EQ	05-Dec-2024	999.65	1010.00	1022.85	989.00	995.00	993.25	1001.38	24019	240.52	2267	13909	57.91
ALLETEC	ST	05-Dec-2024	607.90	607.90	614.00	595.75	600.05	607.25	605.87	18000	109.06	41	18000	100.00
ALMONDZ	BE	05-Dec-2024	29.63	30.20	30.20	29.70	29.70	29.70	29.86	76629	22.88	108	-	-
ALOKINDS	EQ	05-Dec-2024	23.13	23.35	23.49	22.58	22.90	22.94	22.86	8765517	2004.19	21980	2772067	31.62
ALPA	BE	05-Dec-2024	120.16	121.75	122.00	118.22	118.40	118.70	120.38	24216	29.15	260	-	-
ALPEXSOLAR	SM	05-Dec-2024	813.65	823.80	828.80	812.00	819.00	817.45	820.04	31600	259.13	144	18400	58.23
ALPHA	EQ	05-Dec-2024	55.49	55.72	56.06	55.31	55.96	55.93	55.70	1213149	675.66	4830	779205	64.23
ALPHAETF	EQ	05-Dec-2024	26.92	26.81	27.04	26.69	26.95	27.00	26.90	694473	186.83	2623	507180	73.03
ALPHAGEO	EQ	05-Dec-2024	372.10	376.35	377.00	368.00	374.25	373.80	372.96	8441	31.48	619	4702	55.70
ALPL30IETF	EQ	05-Dec-2024	29.03	29.03	29.30	28.80	29.19	29.16	29.10	1695312	493.27	2003	814750	48.06
ALUWIND	ST	05-Dec-2024	62.85	62.00	62.00	59.70	59.70	59.75	60.17	31500	18.95	20	31500	100.00
AMBANIORGO	SM	05-Dec-2024	117.95	112.10	117.80	112.10	117.80	117.80	114.95	2000	2.30	2	0	0.00
AMBER	EQ	05-Dec-2024	6013.75	6047.65	6047.70	5783.50	5833.00	5819.40	5901.04	407095	24022.86	52866	186168	45.73
AMBEY	SM	05-Dec-2024	67.55	66.60	69.90	66.60	68.00	68.60	68.29	124000	84.68	51	104000	83.87
AMBICAAGAR	EQ	05-Dec-2024	31.59	31.71	32.47	30.68	30.69	31.17	31.87	32867	10.47	879	13131	39.95
AMBIKCO	EQ	05-Dec-2024	1542.75	1554.95	1589.00	1541.10	1560.20	1562.30	1567.00	10580	165.79	1612	6076	57.43
AMBUJACEM	EQ	05-Dec-2024	564.70	569.00	573.35	563.40	571.75	571.10	569.85	3051624	17389.82	44947	1594281	52.24
AMDIND	EQ	05-Dec-2024	62.66	63.53	65.88	63.10	63.10	63.66	64.13	24204	15.52	636	16595	68.56
AMEYA	ST	05-Dec-2024	112.65	110.60	110.60	110.40	110.40	110.40	110.55	4000	4.42	4	4000	100.00
AMIABLE	SM	05-Dec-2024	81.00	75.00	81.00	75.00	81.00	81.00	78.00	3200	2.50	2	3200	100.00
AMIORG	EQ	05-Dec-2024	2259.20	2264.00	2288.95	2216.45	2239.80	2240.30	2252.09	147570	3323.41	16715	53685	36.38
AMJLAND	EQ	05-Dec-2024	62.48	63.00	64.08	60.25	61.20	61.11	61.65	106309	65.54	1334	57720	54.29
AMNPLST	EQ	05-Dec-2024	275.50	279.95	282.80	275.60	277.20	280.25	279.20	5216	14.56	298	2591	49.67
AMRUTANJAN	EQ	05-Dec-2024	740.60	740.60	746.70	728.30	735.15	738.45	735.20	13882	102.06	1182	6711	48.34
ANANDRATHI	EQ	05-Dec-2024	4184.15	4211.30	4450.00	4184.15	4450.00	4383.15	4329.74	183915	7963.04	27189	83089	45.18
ANANTRAJ	EQ	05-Dec-2024	722.25	725.95	737.20	717.20	730.05	729.95	726.72	1135756	8253.81	43999	501392	44.15
ANDHRAPAP	EQ	05-Dec-2024	99.92	100.25	102.41	100.25	101.51	101.86	101.60	140729	142.98	3604	65515	46.55
ANDHRSUGAR	EQ	05-Dec-2024	100.68	100.95	101.56	100.00	100.73	100.41	100.70	117248	118.06	3183	50121	42.75
ANGELONE	EQ	05-Dec-2024	3032.05	3045.50	3245.30	3039.45	3220.65	3221.70	3168.64	3327990	105452.06	201282	725581	21.80
ANIKINDS	BE	05-Dec-2024	113.15	110.88	112.00	110.88	110.88	110.88	111.53	5161	5.76	38	-	-
ANKITMETAL	BZ	05-Dec-2024	3.46	3.59	3.59	3.32	3.54	3.47	3.51	44377	1.56	123	-	-
ANLON	SM	05-Dec-2024	335.95	344.90	345.00	334.55	335.00	335.55	337.54	59600	201.17	69	37600	63.09
ANMOL	EQ	05-Dec-2024	29.37	29.88	29.88	28.92	29.20	29.20	29.33	54168	15.89	1034	26082	48.15
ANNAPURNA	SM	05-Dec-2024	391.40	393.70	393.75	379.00	385.00	383.70	384.48	46750	179.75	175	30500	65.24
ANSALAPI	BZ	05-Dec-2024	9.40	9.85	9.87	9.85	9.87	9.87	9.87	2335	0.23	14	-	-
ANTGRAPHIC	BE	05-Dec-2024	1.44	1.44	1.44	1.44	1.44	1.44	1.44	113752	1.64	314	-	-
ANUP	EQ	05-Dec-2024	3702.55	3760.05	3799.90	3610.35	3629.00	3634.90	3686.95	93760	3456.88	15698	31801	33.92
ANURAS	EQ	05-Dec-2024	737.50	737.50	743.95	732.00	735.05	738.75	735.53	53112	390.66	2484	19493	36.70
APARINDS	EQ	05-Dec-2024	10138.00	10120.00	10144.95	9850.00	10080.00	10051.85	9988.22	83869	8377.02	19263	34011	40.55
APCL	EQ	05-Dec-2024	171.47	175.05	178.01	172.89	175.00	176.01	175.68	16072	28.24	575	8957	55.73
APCOTEXIND	EQ	05-Dec-2024	374.45	380.00	388.40	374.55	385.90	385.40	382.01	45030	172.02	2713	29387	65.26
APEX	EQ	05-Dec-2024	252.89	255.00	265.00	252.89	258.56	258.91	260.97	217831	568.47	6768	88142	40.46
APEXECO	ST	05-Dec-2024	145.60	138.35	138.35	138.35	138.35	138.35	138.35	158400	219.15	80	158400	100.00
APLAPOLLO	EQ	05-Dec-2024	1580.55	1582.75	1587.95	1540.10	1570.20	1568.35	1560.52	362856	5662.43	34048	190043	52.37
APLLTD	EQ	05-Dec-2024	1094.50	1104.30	1104.30	1076.40	1090.00	1085.55	1087.59	82486	897.11	10596	41933	50.84
APOLLO	EQ	05-Dec-2024	101.62	102.09	102.09	100.40	100.81	100.69	100.95	896233	904.72	7092	383219	42.76
APOLLOHOSP	EQ	05-Dec-2024	7232.35	7257.25	7334.95	7140.40	7257.00	7274.75	7253.99	510951	37064.32	82092	255696	50.04
APOLLOPIPE	EQ	05-Dec-2024	491.65	493.85	498.45	473.35	485.20	479.60	484.70	72453	351.18	3126	40842	56.37
APOLLOTYRE	EQ	05-Dec-2024	534.45	537.45	543.90	534.90	541.00	540.45	541.03	1629867	8818.05	43004	514408	31.56
APOLSINHOT	EQ	05-Dec-2024	1883.90	1896.00	1913.10	1872.00	1875.00	1875.35	1878.76	789	14.82	208	566	71.74
APRAMEYA	SM	05-Dec-2024	83.55	85.95	87.40	85.35	87.40	87.35	86.23	30000	25.87	15	24000	80.00
APS	ST	05-Dec-2024	510.05	491.00	519.65	491.00	508.00	508.60	511.01	27250	139.25	69	19000	69.72
APTECHT	EQ	05-Dec-2024	175.09	175.80	178.90	175.00	175.25	175.38	176.53	172443	304.42	2814	55342	32.09
APTUS	EQ	05-Dec-2024	322.90	324.55	326.00	320.55	321.20	321.45	322.30	623172	2008.46	24681	467863	75.08
ARABIAN	SM	05-Dec-2024	87.20	87.20	87.20	87.20	87.20	87.20	87.20	2000	1.74	1	2000	100.00
ARCHIDPLY	EQ	05-Dec-2024	117.26	119.00	119.00	114.50	117.10	117.42	116.72	29254	34.14	1070	11338	38.76
ARCHIES	BE	05-Dec-2024	26.34	26.34	26.70	25.50	26.10	26.03	26.08	29848	7.78	121	-	-
ARE&M	EQ	05-Dec-2024	1320.90	1330.90	1344.95	1318.00	1326.00	1326.50	1331.23	403370	5369.79	28423	163305	40.49
ARENTERP	EQ	05-Dec-2024	58.22	58.20	59.90	57.85	59.70	59.18	58.66	10743	6.30	241	6793	63.23
ARHAM	SM	05-Dec-2024	137.80	142.70	142.70	136.35	139.00	139.75	140.42	24000	33.70	22	10000	41.67
ARIES	EQ	05-Dec-2024	356.85	357.00	367.95	356.85	361.40	362.05	362.44	194534	705.06	4743	89738	46.13
ARIHANTACA	ST	05-Dec-2024	209.00	208.00	208.00	208.00	208.00	208.00	208.00	1600	3.33	2	1600	100.00
ARIHANTCAP	EQ	05-Dec-2024	105.93	105.60	108.17	104.66	105.70	105.28	106.29	317015	336.96	3612	133326	42.06
ARIHANTSUP	EQ	05-Dec-2024	398.50	401.70	417.15	396.10	404.70	405.90	410.22	133967	549.55	3102	75174	56.11
ARISTO	ST	05-Dec-2024	142.00	139.00	149.10	139.00	149.10	149.10	145.37	4800	6.98	3	4800	100.00
ARKADE	EQ	05-Dec-2024	163.34	165.00	169.99	162.50	166.30	166.68	166.42	3665012	6099.31	31703	1161895	31.70
ARMANFIN	EQ	05-Dec-2024	1343.45	1356.85	1356.85	1322.10	1335.00	1340.35	1336.58	24057	321.54	3246	12997	54.03
AROGRANITE	EQ	05-Dec-2024	50.75	51.36	51.65	49.07	49.60	49.67	50.08	29890	14.97	810	16866	56.43
ARROWGREEN	EQ	05-Dec-2024	853.30	856.55	869.45	832.00	850.00	842.15	845.75	32367	273.74	2284	16974	52.44
ARSHIYA	BE	05-Dec-2024	4.01	3.96	4.10	3.96	4.09	4.05	4.05	216777	8.78	147	-	-
ARSSINFRA	BE	05-Dec-2024	18.54	18.80	18.80	17.77	18.39	18.39	18.06	17624	3.18	71	-	-
ARTEMISMED	EQ	05-Dec-2024	338.75	341.50	343.35	335.05	335.10	336.50	338.43	162286	549.23	3974	86122	53.07
ARTNIRMAN	EQ	05-Dec-2024	65.68	69.00	72.24	68.65	72.24	72.24	71.57	69600	49.81	599	32248	46.33
ARVEE	EQ	05-Dec-2024	170.28	174.45	174.61	165.02	166.53	170.87	169.68	1058	1.80	68	839	79.30
ARVIND	EQ	05-Dec-2024	386.00	386.00	393.90	380.20	385.00	385.70	386.12	352005	1359.15	17865	152711	43.38
ARVINDFASN	EQ	05-Dec-2024	551.15	552.80	553.85	545.95	548.00	549.10	549.47	297128	1632.62	21327	208193	70.07
ARVSMART	EQ	05-Dec-2024	980.95	993.15	993.45	970.00	970.90	970.65	973.21	22449	218.48	1912	15363	68.44
ASAHIINDIA	EQ	05-Dec-2024	713.85	718.15	732.75	715.70	720.30	723.40	723.29	165742	1198.80	15088	55759	33.64
ASAHISONG	EQ	05-Dec-2024	414.40	434.95	434.95	416.50	420.05	422.00	421.37	3828	16.13	300	2549	66.59
ASAL	EQ	05-Dec-2024	740.10	740.20	762.45	735.05	739.00	737.45	748.74	31779	237.94	3142	12234	38.50
ASALCBR	EQ	05-Dec-2024	1052.90	1060.00	1072.75	1023.05	1030.00	1036.00	1039.22	113266	1177.08	5840	53399	47.14
ASHALOG	ST	05-Dec-2024	103.30	105.00	105.00	101.10	103.00	103.00	103.54	6000	6.21	6	5000	83.33
ASHAPURMIN	EQ	05-Dec-2024	389.10	391.00	404.65	385.05	396.00	397.70	397.35	750426	2981.84	8312	381149	50.79
ASHIANA	EQ	05-Dec-2024	323.15	323.95	338.00	320.40	331.10	329.50	330.11	119432	394.26	4255	49907	41.79
ASHIMASYN	BE	05-Dec-2024	38.28	38.28	38.28	37.51	37.51	37.51	37.68	237036	89.32	371	-	-
ASHOKA	EQ	05-Dec-2024	260.79	261.90	264.39	259.50	260.78	261.39	261.40	1614039	4219.07	22676	624675	38.70
ASHOKAMET	BE	05-Dec-2024	24.48	24.48	24.48	24.01	24.20	24.20	24.19	52421	12.68	143	-	-
ASHOKLEY	EQ	05-Dec-2024	233.98	234.00	234.60	231.29	232.63	232.59	232.79	4655928	10838.63	47168	2245864	48.24
ASIANENE	EQ	05-Dec-2024	334.65	334.30	337.20	327.00	330.20	330.30	331.34	37136	123.05	1192	23566	63.46
ASIANHOTNR	EQ	05-Dec-2024	231.18	230.00	230.00	220.01	224.10	224.49	224.02	13424	30.07	312	7222	53.80
ASIANPAINT	EQ	05-Dec-2024	2459.45	2465.00	2466.90	2423.90	2457.00	2452.20	2443.84	3190866	77979.76	170647	1922239	60.24
ASIANTILES	EQ	05-Dec-2024	73.14	73.81	73.81	70.39	71.84	71.40	71.88	510111	366.66	2970	271911	53.30
ASKAUTOLTD	EQ	05-Dec-2024	466.30	472.10	472.90	458.50	459.00	460.25	465.11	299032	1390.83	7512	155381	51.96
ASLIND	SM	05-Dec-2024	32.25	33.25	33.25	31.20	31.20	31.20	31.60	24000	7.58	6	22000	91.67
ASMS	EQ	05-Dec-2024	21.21	21.49	21.96	20.52	21.11	21.04	21.06	248930	52.43	1629	132460	53.21
ASPINWALL	EQ	05-Dec-2024	294.65	296.00	296.00	281.90	285.35	283.70	284.54	63057	179.42	739	33927	53.80
ASPIRE	ST	05-Dec-2024	44.90	44.90	45.45	44.90	45.25	45.25	45.13	10000	4.51	5	10000	100.00
ASTEC	EQ	05-Dec-2024	1085.55	1085.55	1099.80	1081.05	1098.00	1089.45	1088.55	9821	106.91	356	7886	80.30
ASTERDM	EQ	05-Dec-2024	484.35	489.80	499.95	487.60	489.80	488.75	493.03	2850690	14054.63	71629	1373351	48.18
ASTRAL	EQ	05-Dec-2024	1836.50	1837.95	1844.85	1808.50	1830.00	1825.20	1823.36	351982	6417.88	29966	197737	56.18
ASTRAMICRO	EQ	05-Dec-2024	797.95	798.00	803.95	786.55	792.00	794.65	794.00	167937	1333.41	12386	88614	52.77
ASTRAZEN	EQ	05-Dec-2024	6665.60	6719.90	6733.65	6583.35	6635.00	6624.10	6630.91	14353	951.73	4365	3413	23.78
ASTRON	EQ	05-Dec-2024	19.37	19.37	19.37	18.80	19.30	19.12	19.06	50775	9.68	430	34075	67.11
ATALREAL	BE	05-Dec-2024	12.58	12.62	12.75	12.12	12.39	12.17	12.29	234813	28.86	356	-	-
ATAM	EQ	05-Dec-2024	148.24	150.00	151.00	145.00	147.16	146.56	147.21	19332	28.46	835	14369	74.33
ATFL	EQ	05-Dec-2024	990.65	990.65	994.75	966.95	978.35	980.65	980.16	23047	225.90	1914	12839	55.71
ATGL	EQ	05-Dec-2024	746.65	754.70	754.70	735.20	745.00	743.95	742.73	1462651	10863.53	44551	238299	16.29
ATL	EQ	05-Dec-2024	41.68	41.73	41.87	41.16	41.53	41.35	41.47	226875	94.09	1785	120801	53.25
ATLANTAA	BE	05-Dec-2024	50.72	51.21	51.21	51.02	51.03	51.03	51.05	11366	5.80	48	-	-
ATMASTCO	ST	05-Dec-2024	221.10	225.50	225.50	225.50	225.50	225.50	225.50	14400	32.47	17	14400	100.00
ATUL	EQ	05-Dec-2024	7385.80	7420.00	7473.90	7330.05	7397.40	7379.40	7380.66	33034	2438.13	9375	16751	50.71
ATULAUTO	EQ	05-Dec-2024	656.15	671.55	688.95	655.10	656.50	657.20	674.37	295574	1993.25	7132	121284	41.03
AUBANK	EQ	05-Dec-2024	595.65	598.70	600.00	591.60	598.85	597.75	596.76	2009229	11990.30	52730	1049749	52.25
AURDIS	SM	05-Dec-2024	239.00	239.00	239.00	230.00	235.40	235.40	235.23	7500	17.64	12	6250	83.33
AURIONPRO	EQ	05-Dec-2024	1647.00	1689.95	1729.35	1660.00	1668.00	1668.45	1702.27	104318	1775.77	6643	57167	54.80
AUROIMPEX	SM	05-Dec-2024	84.05	85.60	87.50	85.60	85.70	85.70	86.39	80000	69.11	49	59200	74.00
AUROPHARMA	EQ	05-Dec-2024	1259.40	1266.00	1266.55	1233.95	1245.50	1243.65	1245.87	987143	12298.48	52804	440430	44.62
AURUM	BE	05-Dec-2024	212.00	208.20	216.00	208.20	216.00	216.00	212.86	17355	36.94	102	-	-
AURUMPP1	X1	05-Dec-2024	182.80	181.00	186.45	179.15	186.00	182.80	185.11	55130	102.05	60	55030	99.82
AUSL	SM	05-Dec-2024	50.50	50.50	52.00	50.15	52.00	52.00	51.16	8000	4.09	4	8000	100.00
AUSOMENT	BE	05-Dec-2024	107.80	109.95	110.95	106.00	109.70	108.81	108.54	9637	10.46	90	-	-
AUTOAXLES	EQ	05-Dec-2024	1815.40	1824.50	1851.85	1800.00	1825.00	1826.30	1823.07	5781	105.39	1111	3486	60.30
AUTOBEES	EQ	05-Dec-2024	241.13	247.26	247.26	239.61	242.40	242.70	242.44	399797	969.25	3589	249796	62.48
AUTOIETF	EQ	05-Dec-2024	24.14	24.14	24.38	23.95	24.27	24.26	24.18	790014	191.06	2635	263927	33.41
AUTOIND	EQ	05-Dec-2024	114.82	115.02	116.50	113.00	113.90	114.08	114.62	45728	52.41	1203	29258	63.98
AVADHSUGAR	EQ	05-Dec-2024	607.10	610.00	617.55	607.10	610.00	611.05	610.55	40653	248.21	1838	20102	49.45
AVALON	EQ	05-Dec-2024	873.35	873.80	892.65	852.30	887.00	887.00	878.38	346554	3044.05	15176	135328	39.05
AVANTEL	EQ	05-Dec-2024	171.17	172.50	174.19	169.53	172.20	172.41	172.12	770832	1326.73	17923	325412	42.22
AVANTIFEED	EQ	05-Dec-2024	599.25	605.25	612.95	601.25	601.65	604.55	605.07	265324	1605.38	15833	99649	37.56
AVG	EQ	05-Dec-2024	425.40	430.95	431.45	412.35	424.00	423.30	422.85	52486	221.94	2222	21398	40.77
AVIANSH	SM	05-Dec-2024	92.75	93.00	93.25	91.00	92.65	92.65	92.63	38000	35.20	16	30000	78.95
AVL	EQ	05-Dec-2024	479.65	485.00	485.10	474.00	479.50	480.45	479.18	53836	257.97	3596	26396	49.03
AVONMORE	EQ	05-Dec-2024	18.42	18.94	19.25	17.89	18.06	17.99	18.54	1816908	336.82	3250	1231214	67.76
AVPINFRA	ST	05-Dec-2024	178.85	182.00	182.00	180.20	181.85	181.85	181.46	24000	43.55	28	24000	100.00
AVROIND	BE	05-Dec-2024	168.30	171.66	171.66	171.66	171.66	171.66	171.66	80402	138.02	76	-	-
AVTNPL	EQ	05-Dec-2024	81.12	81.12	81.62	79.90	80.52	80.40	80.36	76062	61.12	1518	48292	63.49
AWFIS	EQ	05-Dec-2024	721.80	722.10	732.00	713.00	719.40	719.75	720.20	110676	797.09	7910	57747	52.18
AWHCL	EQ	05-Dec-2024	678.90	684.40	687.80	659.95	673.80	671.95	672.43	126679	851.82	6114	50155	39.59
AWL	EQ	05-Dec-2024	312.15	313.90	313.90	309.55	310.90	310.75	311.58	1058792	3299.03	16087	362610	34.25
AXISBANK	EQ	05-Dec-2024	1159.45	1164.00	1176.90	1150.10	1168.50	1166.40	1166.20	10640451	124088.50	264133	6583772	61.87
AXISBNKETF	EQ	05-Dec-2024	543.84	553.96	553.96	540.10	546.93	547.01	545.83	2229	12.17	84	1666	74.74
AXISBPSETF	EQ	05-Dec-2024	12.24	12.82	12.82	12.18	12.23	12.20	12.22	20429	2.50	474	12443	60.91
AXISCADES	EQ	05-Dec-2024	490.80	490.80	510.15	485.00	507.00	506.10	500.26	162991	815.38	4868	84416	51.79
AXISCETF	EQ	05-Dec-2024	117.60	117.71	119.20	117.02	118.37	119.00	117.73	977	1.15	41	859	87.92
AXISGOLD	EQ	05-Dec-2024	64.46	64.78	64.78	64.30	64.45	64.38	64.43	150349	96.88	1493	99898	66.44
AXISHCETF	EQ	05-Dec-2024	145.22	148.86	148.86	144.60	146.03	146.68	145.52	5276	7.68	121	4225	80.08
AXISILVER	EQ	05-Dec-2024	90.86	92.24	92.24	91.29	91.80	91.76	91.68	22436	20.57	229	16018	71.39
AXISNIFTY	EQ	05-Dec-2024	265.39	267.49	269.64	264.01	268.20	268.03	266.77	7423	19.80	189	4285	57.73
AXISTECETF	EQ	05-Dec-2024	467.70	471.98	479.39	468.60	468.90	476.04	474.41	9864	46.80	223	9378	95.07
AXITA	EQ	05-Dec-2024	12.00	12.09	12.15	11.97	12.01	12.00	12.02	3327546	400.06	10569	1195967	35.94
AXSENSEX	EQ	05-Dec-2024	82.57	82.57	83.99	82.00	83.10	82.81	82.81	2681	2.22	40	2371	88.44
AYMSYNTEX	BE	05-Dec-2024	274.44	288.16	288.16	273.00	283.00	280.92	284.63	34419	97.97	490	-	-
AZAD	EQ	05-Dec-2024	1726.45	1734.90	1764.95	1720.00	1755.00	1749.45	1743.76	160165	2792.89	11836	60322	37.66
BABAFP	SM	05-Dec-2024	54.50	55.75	55.75	55.75	55.75	55.75	55.75	1600	0.89	1	1600	100.00
BAFNAPH	BE	05-Dec-2024	81.73	85.40	85.40	79.03	80.50	80.50	81.24	613	0.50	17	-	-
BAGFILMS	EQ	05-Dec-2024	10.60	10.66	10.74	10.28	10.44	10.43	10.43	225737	23.54	946	155253	68.78
BAHETI	ST	05-Dec-2024	418.20	437.80	437.80	418.05	428.00	428.00	428.19	3375	14.45	9	2625	77.78
BAIDFIN	EQ	05-Dec-2024	16.16	16.40	16.50	15.96	16.10	16.14	16.22	363930	59.04	1339	215444	59.20
BAJAJ-AUTO	EQ	05-Dec-2024	8999.15	9044.15	9044.15	8746.50	8905.00	8891.95	8829.40	1803653	159251.71	204556	1068249	59.23
BAJAJCON	EQ	05-Dec-2024	208.30	209.25	211.70	200.70	203.30	202.01	203.80	1338306	2727.45	27357	833253	62.26
BAJAJELEC	EQ	05-Dec-2024	794.15	792.00	799.45	784.50	785.00	788.35	788.81	25494	201.10	2888	11733	46.02
BAJAJFINSV	EQ	05-Dec-2024	1628.10	1636.75	1654.10	1605.45	1647.00	1644.10	1635.79	1706032	27907.03	104907	656701	38.49
BAJAJHCARE	EQ	05-Dec-2024	382.55	383.50	390.45	379.05	380.00	380.50	383.43	61836	237.09	2771	29143	47.13
BAJAJHFL	EQ	05-Dec-2024	138.39	139.00	147.70	138.74	146.75	146.69	144.81	55584743	80492.73	237159	18660695	33.57
BAJAJHIND	EQ	05-Dec-2024	33.99	34.25	34.28	33.70	33.98	33.93	34.00	6194025	2105.86	17037	2226311	35.94
BAJAJHLDNG	EQ	05-Dec-2024	10607.15	10650.00	10790.00	10481.00	10700.00	10742.95	10658.15	30835	3286.44	11386	13667	44.32
BAJEL	EQ	05-Dec-2024	260.10	261.05	266.65	258.95	266.00	265.65	263.31	229997	605.62	4724	129012	56.09
BAJFINANCE	EQ	05-Dec-2024	6740.00	6760.00	6889.90	6685.45	6853.00	6850.40	6808.94	1348243	91801.11	134292	639746	47.45
BALAJEE	EQ	05-Dec-2024	81.28	81.00	82.48	80.34	82.25	82.00	81.47	281584	229.40	3182	147807	52.49
BALAJITELE	EQ	05-Dec-2024	68.59	68.75	74.00	68.55	73.13	73.06	72.55	1381966	1002.61	9481	602959	43.63
BALAMINES	EQ	05-Dec-2024	2074.75	2070.00	2085.00	2048.00	2057.00	2052.75	2063.68	26598	548.90	5069	12585	47.32
BALAXI	EQ	05-Dec-2024	82.67	83.00	84.40	81.42	84.40	83.94	83.22	20386	16.97	321	15267	74.89
BALCO	ST	05-Dec-2024	48.50	50.90	50.90	50.00	50.00	50.00	50.42	10800	5.45	9	9600	88.89
BALKRISHNA	EQ	05-Dec-2024	25.55	25.66	26.50	25.50	25.60	25.67	25.99	98260	25.54	992	52491	53.42
BALKRISIND	EQ	05-Dec-2024	2875.75	2894.00	2901.25	2823.00	2839.00	2839.10	2847.72	200966	5722.94	12979	140111	69.72
BALMLAWRIE	EQ	05-Dec-2024	233.77	233.95	235.54	231.62	233.80	233.56	233.13	177157	413.00	7159	70089	39.56
BALPHARMA	BE	05-Dec-2024	123.00	122.70	122.70	120.55	122.55	122.55	121.06	5460	6.61	36	-	-
BALRAMCHIN	EQ	05-Dec-2024	591.20	587.20	596.40	583.05	585.00	585.90	588.98	546794	3220.52	27840	190238	34.79
BALUFORGE	EQ	05-Dec-2024	741.20	742.70	797.90	742.00	794.00	790.85	778.61	1263688	9839.20	37860	628899	49.77
BANARBEADS	EQ	05-Dec-2024	157.05	156.00	156.00	148.65	151.00	151.13	151.13	72115	108.99	2981	36976	51.27
BANARISUG	EQ	05-Dec-2024	3730.40	3700.00	3800.00	3663.00	3666.00	3736.00	3740.68	2454	91.80	918	1034	42.14
BANCOINDIA	EQ	05-Dec-2024	1090.50	1088.50	1091.95	1059.95	1077.00	1076.60	1073.98	103527	1111.86	4946	42548	41.10
BANDHANBNK	EQ	05-Dec-2024	178.05	178.14	179.28	176.11	177.42	177.44	177.68	4963068	8818.50	34374	2067941	41.67
BANG	EQ	05-Dec-2024	79.96	84.50	87.95	80.15	87.95	87.95	86.03	3316486	2853.19	15250	1597879	48.18
BANKA	EQ	05-Dec-2024	106.08	107.95	109.00	106.08	109.00	107.50	107.31	10376	11.13	281	6320	60.91
BANKBARODA	EQ	05-Dec-2024	260.57	260.95	262.38	258.55	260.20	259.98	260.43	12264971	31941.07	80610	5903902	48.14
BANKBEES	EQ	05-Dec-2024	546.00	547.74	551.95	542.17	549.00	548.91	545.32	2436847	13288.56	10639	1677477	68.84
BANKBETF	EQ	05-Dec-2024	53.47	53.46	54.13	53.16	53.95	53.91	53.84	27734	14.93	253	26727	96.37
BANKETF	EQ	05-Dec-2024	536.57	536.57	543.05	534.10	540.84	540.88	537.43	6116	32.87	118	3797	62.08
BANKETFADD	EQ	05-Dec-2024	53.93	54.30	55.00	53.62	54.24	54.30	54.03	12774	6.90	107	10607	83.04
BANKIETF	EQ	05-Dec-2024	54.21	54.15	54.70	53.85	54.50	54.48	54.38	204715	111.33	1032	94509	46.17
BANKINDIA	EQ	05-Dec-2024	117.88	118.70	119.51	116.20	118.15	118.32	117.96	11603457	13687.97	75700	5021171	43.27
BANKNIFTY1	EQ	05-Dec-2024	547.36	545.55	552.82	543.50	549.22	550.09	549.16	111954	614.81	629	96422	86.13
BANKPSU	EQ	05-Dec-2024	71.31	71.42	71.55	70.67	71.11	71.06	71.11	33586	23.88	93	30981	92.24
BANSALWIRE	EQ	05-Dec-2024	469.65	470.00	476.65	460.35	470.00	466.95	467.77	152382	712.80	5436	59690	39.17
BANSWRAS	EQ	05-Dec-2024	148.76	150.80	151.95	147.00	151.62	151.06	149.71	160369	240.08	5644	132204	82.44
BARBEQUE	EQ	05-Dec-2024	518.45	518.45	523.65	517.05	517.50	518.35	519.45	29816	154.88	1813	19021	63.79
BASF	EQ	05-Dec-2024	5651.00	5736.95	5736.95	5622.00	5675.00	5658.00	5655.04	30156	1705.33	7789	11366	37.69
BASILIC	ST	05-Dec-2024	323.20	316.75	316.80	316.75	316.75	316.75	316.76	8400	26.61	22	8400	100.00
BASML	BE	05-Dec-2024	53.16	52.09	52.09	52.09	52.09	52.09	52.09	16538	8.61	70	-	-
BATAINDIA	EQ	05-Dec-2024	1443.85	1446.95	1449.75	1429.45	1442.50	1439.75	1440.59	107526	1549.01	9617	41918	38.98
BAWEJA	SM	05-Dec-2024	69.00	69.10	69.50	68.70	68.70	68.70	69.08	6400	4.42	7	6400	100.00
BAYERCROP	EQ	05-Dec-2024	6096.05	6140.00	6175.00	6040.65	6099.95	6099.00	6102.92	12884	786.30	4213	6276	48.71
BBETF0432	EQ	05-Dec-2024	1207.80	1213.31	1213.31	1208.49	1210.00	1210.00	1208.89	6117	73.95	35	5132	83.90
BBL	EQ	05-Dec-2024	4025.40	4040.00	4077.15	3992.60	4051.80	4053.85	4033.05	19053	768.42	5040	9822	51.55
BBNPNBETF	EQ	05-Dec-2024	53.17	53.17	53.70	52.86	53.70	53.69	53.12	1763	0.94	32	1724	97.79
BBNPPGOLD	EQ	05-Dec-2024	75.05	76.95	76.95	74.95	75.40	75.40	75.41	1546	1.17	23	1541	99.68
BBOX	EQ	05-Dec-2024	692.75	697.25	701.00	671.00	680.00	679.30	688.67	346773	2388.12	9221	194286	56.03
BBTC	EQ	05-Dec-2024	2403.85	2408.90	2420.95	2335.45	2346.00	2343.75	2361.30	79282	1872.08	12390	36200	45.66
BBTCL	EQ	05-Dec-2024	220.95	220.84	223.07	217.22	219.35	218.39	219.09	2039	4.47	171	1448	71.02
BCLIND	EQ	05-Dec-2024	56.01	55.91	56.67	55.90	56.30	56.29	56.24	928830	522.34	5333	489294	52.68
BCONCEPTS	EQ	05-Dec-2024	537.60	555.25	555.25	534.75	555.00	551.95	545.15	6923	37.74	778	4518	65.26
BDL	EQ	05-Dec-2024	1215.80	1222.15	1225.50	1196.00	1222.00	1222.70	1213.68	620127	7526.33	34785	218357	35.21
BEACON	SM	05-Dec-2024	108.05	107.30	108.05	105.00	105.00	105.45	106.40	37000	39.37	28	33000	89.19
BEARDSELL	EQ	05-Dec-2024	43.14	43.33	43.33	42.00	42.40	42.27	42.52	72005	30.62	1338	40106	55.70
BECTORFOOD	EQ	05-Dec-2024	1914.85	1909.20	1976.70	1877.00	1880.20	1889.20	1922.73	72489	1393.76	14455	22700	31.32
BEDMUTHA	EQ	05-Dec-2024	204.12	207.00	207.08	200.50	202.45	202.34	203.00	9614	19.52	567	5509	57.30
BEL	EQ	05-Dec-2024	312.85	314.00	315.40	310.60	314.10	314.50	313.42	17911694	56138.21	157060	8189993	45.72
BEML	EQ	05-Dec-2024	4278.15	4294.00	4306.00	4224.00	4290.05	4290.70	4272.68	182899	7814.69	26975	38616	21.11
BEPL	EQ	05-Dec-2024	137.25	137.00	138.75	134.55	136.45	135.94	136.14	841992	1146.30	12474	369459	43.88
BERGEPAINT	EQ	05-Dec-2024	478.30	480.00	484.15	476.25	483.80	482.90	481.11	1546335	7439.60	49716	804912	52.05
BESTAGRO	EQ	05-Dec-2024	615.20	621.00	628.90	606.00	609.20	610.55	614.99	78870	485.04	3055	40891	51.85
BETA	SM	05-Dec-2024	2240.70	2215.00	2265.95	2215.00	2240.00	2242.80	2240.72	5900	132.20	56	4300	72.88
BEWLTD	SM	05-Dec-2024	286.50	289.90	289.90	272.20	272.20	272.20	275.98	42500	117.29	74	31500	74.12
BFINVEST	EQ	05-Dec-2024	719.45	721.50	730.00	712.60	718.00	717.00	720.45	34028	245.16	2198	17672	51.93
BFSI	EQ	05-Dec-2024	25.14	25.30	25.45	24.94	25.31	25.30	25.25	316720	79.99	1208	281782	88.97
BFUTILITIE	BZ	05-Dec-2024	936.20	940.00	946.00	915.00	919.00	918.05	927.76	50689	470.27	1501	-	-
BGRENERGY	EQ	05-Dec-2024	41.34	42.50	43.40	42.50	43.40	43.40	43.31	224408	97.19	527	148999	66.40
BHAGCHEM	EQ	05-Dec-2024	341.15	344.00	359.75	343.40	344.05	345.15	352.07	188339	663.09	4377	88970	47.24
BHAGERIA	BE	05-Dec-2024	214.25	217.00	217.00	208.30	209.00	209.64	210.30	12662	26.63	201	-	-
BHAGYANGR	EQ	05-Dec-2024	105.52	106.80	106.80	103.50	104.43	104.18	104.51	33986	35.52	1321	16139	47.49
BHANDARI	EQ	05-Dec-2024	7.95	8.14	8.19	7.65	7.71	7.75	7.86	1093631	85.92	2240	723690	66.17
BHARATFORG	EQ	05-Dec-2024	1377.90	1394.95	1394.95	1360.85	1376.90	1379.20	1375.98	1249730	17196.07	45589	423402	33.88
BHARATGEAR	EQ	05-Dec-2024	107.02	107.60	108.50	105.15	106.73	106.06	106.83	54508	58.23	852	32395	59.43
BHARATRAS	EQ	05-Dec-2024	11412.80	11487.00	11675.95	11067.15	11344.95	11307.45	11304.73	4390	496.28	1074	2307	52.55
BHARATWIRE	EQ	05-Dec-2024	234.22	236.83	243.12	234.01	237.00	236.07	238.81	216258	516.45	4270	118549	54.82
BHARTIARTL	EQ	05-Dec-2024	1584.10	1600.00	1622.05	1585.35	1613.25	1615.35	1605.51	10324005	165753.10	289816	5470982	52.99
BHARTIHEXA	EQ	05-Dec-2024	1398.65	1400.00	1414.00	1387.05	1408.15	1408.95	1397.85	404409	5653.03	34928	251302	62.14
BHEL	EQ	05-Dec-2024	251.35	252.00	252.90	247.75	252.25	251.80	250.88	6737876	16903.83	51698	2309413	34.28
BHINVIT	IV	05-Dec-2024	114.89	114.10	116.25	113.84	114.95	114.95	115.50	368074	425.13	422	358528	97.41
BIGBLOC	EQ	05-Dec-2024	110.30	111.05	117.49	111.05	116.00	116.33	114.91	558816	642.12	7662	197989	35.43
BIKAJI	EQ	05-Dec-2024	813.70	815.60	822.40	796.00	805.60	801.30	808.11	421646	3407.37	20768	184338	43.72
BIKEWO	SM	05-Dec-2024	31.30	31.20	31.50	30.35	30.80	30.80	31.05	42000	13.04	21	30000	71.43
BIL	BE	05-Dec-2024	800.00	815.70	815.70	800.00	800.05	800.05	803.56	2282	18.34	21	-	-
BINANIIND	BE	05-Dec-2024	15.48	15.66	16.25	15.11	16.25	15.97	15.75	12319	1.94	72	-	-
BIOCON	EQ	05-Dec-2024	379.70	380.00	381.40	372.50	375.80	375.25	376.60	1805601	6799.98	21993	572576	31.71
BIOFILCHEM	EQ	05-Dec-2024	65.27	65.58	66.50	65.36	66.04	65.82	65.96	29587	19.51	495	15270	51.61
BIRET	RR	05-Dec-2024	281.23	283.00	286.00	276.90	284.45	280.84	283.02	330388	935.07	6362	291273	88.16
BIRLACABLE	EQ	05-Dec-2024	222.74	223.60	234.80	221.03	229.90	228.46	229.50	129292	296.72	4703	43963	34.00
BIRLACORPN	EQ	05-Dec-2024	1287.55	1287.55	1294.40	1255.00	1263.05	1264.80	1267.31	106797	1353.45	10565	59376	55.60
BIRLAMONEY	BE	05-Dec-2024	178.67	180.00	185.00	169.73	173.73	170.09	177.31	197850	350.81	1195	-	-
BLACKBUCK	EQ	05-Dec-2024	361.90	351.00	368.00	341.20	346.90	347.70	353.94	1306989	4625.94	20356	360187	27.56
BLAL	EQ	05-Dec-2024	241.04	241.65	246.50	239.40	241.50	240.92	242.38	67112	162.66	1935	38793	57.80
BLBLIMITED	EQ	05-Dec-2024	20.05	20.30	20.80	19.90	20.45	20.47	20.37	56606	11.53	670	35340	62.43
BLISSGVS	EQ	05-Dec-2024	160.93	161.00	162.25	155.76	162.25	160.63	159.48	624094	995.31	6763	226013	36.21
BLKASHYAP	EQ	05-Dec-2024	75.07	75.12	77.14	74.00	75.76	76.17	75.58	391608	295.99	3718	219602	56.08
BLS	EQ	05-Dec-2024	413.20	413.20	423.50	408.60	421.00	420.35	418.23	2719487	11373.77	45618	814778	29.96
BLSE	EQ	05-Dec-2024	222.87	223.80	225.42	217.21	218.00	218.79	219.59	362039	795.00	8514	117086	32.34
BLUECHIP	BE	05-Dec-2024	7.33	7.32	7.32	7.32	7.32	7.32	7.32	101136	7.40	522	-	-
BLUEDART	EQ	05-Dec-2024	7528.35	7560.00	7741.75	7452.10	7460.20	7486.95	7581.92	20692	1568.85	6326	5188	25.07
BLUEJET	EQ	05-Dec-2024	507.65	512.25	512.25	496.60	502.60	500.90	502.10	190712	957.57	5141	128215	67.23
BLUEPEBBLE	SM	05-Dec-2024	330.00	333.35	335.00	327.05	327.30	327.70	330.60	6000	19.84	14	4400	73.33
BLUESTARCO	EQ	05-Dec-2024	1916.00	1928.80	1978.00	1910.00	1977.50	1965.95	1937.76	493392	9560.78	29987	320771	65.01
BMETRICS	SM	05-Dec-2024	64.30	63.70	65.95	60.00	61.20	61.10	62.44	27200	16.98	29	23200	85.29
BODALCHEM	EQ	05-Dec-2024	76.17	76.64	78.70	74.66	75.80	75.65	76.79	758979	582.79	5419	372613	49.09
BOMDYEING	EQ	05-Dec-2024	211.12	212.00	213.70	211.06	212.25	211.83	212.33	807996	1715.60	14267	332034	41.09
BOROLTD	EQ	05-Dec-2024	469.90	470.25	477.95	464.10	469.00	467.30	470.67	148337	698.17	5043	55401	37.35
BORORENEW	EQ	05-Dec-2024	487.75	498.00	527.90	493.40	510.25	512.05	516.89	4253080	21983.87	127073	766823	18.03
BOROSCI	EQ	05-Dec-2024	181.40	182.00	185.00	181.75	184.75	184.34	183.79	90724	166.74	2130	53172	58.61
BOSCHLTD	EQ	05-Dec-2024	35180.65	35240.00	36308.00	34966.85	36300.00	36169.50	35892.28	35438	12719.51	14623	10754	30.35
BOSS	ST	05-Dec-2024	54.30	54.20	54.20	52.50	52.50	52.50	53.28	18000	9.59	9	16000	88.89
BPCL	EQ	05-Dec-2024	293.65	295.10	298.25	291.30	296.85	297.00	295.47	9287638	27442.05	111932	4175129	44.95
BPL	EQ	05-Dec-2024	127.05	128.90	129.45	122.50	124.35	123.83	126.03	466695	588.16	4240	302910	64.91
BRACEPORT	ST	05-Dec-2024	111.25	106.70	112.00	106.60	110.00	110.00	109.12	24000	26.19	14	22400	93.33
BRIGADE	EQ	05-Dec-2024	1297.10	1309.00	1324.90	1290.10	1297.00	1303.05	1306.91	180965	2365.06	26578	87472	48.34
BRITANNIA	EQ	05-Dec-2024	4851.55	4860.00	4893.00	4805.60	4864.00	4872.00	4848.11	526114	25506.56	86418	254618	48.40
BRNL	EQ	05-Dec-2024	46.25	46.95	46.95	45.50	45.77	45.61	45.93	26148	12.01	635	16191	61.92
BROOKS	BE	05-Dec-2024	135.50	135.00	136.00	135.00	136.00	136.00	135.74	12469	16.93	34	-	-
BSE	EQ	05-Dec-2024	4572.05	4599.00	5250.00	4591.50	5227.75	5194.90	4999.18	11946477	597225.82	656029	2597487	21.74
BSE500IETF	EQ	05-Dec-2024	38.82	38.95	39.24	38.72	39.24	39.00	39.01	149005	58.13	812	76970	51.66
BSHSL	EQ	05-Dec-2024	165.71	168.40	168.40	162.50	165.69	164.99	164.75	11692	19.26	487	8137	69.59
BSL	EQ	05-Dec-2024	269.21	272.60	279.74	260.50	261.00	263.69	271.04	188239	510.21	4948	58590	31.13
BSLGOLDETF	EQ	05-Dec-2024	67.84	68.50	68.78	67.50	67.84	67.61	67.98	85932	58.42	625	22214	25.85
BSLNIFTY	EQ	05-Dec-2024	28.08	27.91	28.57	27.91	28.35	28.36	28.26	315736	89.24	4990	211328	66.93
BSLSENETFG	EQ	05-Dec-2024	80.19	81.79	81.79	79.56	80.72	80.72	80.52	2827	2.28	71	2479	87.69
BSOFT	EQ	05-Dec-2024	603.75	606.95	612.20	601.40	605.30	606.55	606.52	1633012	9904.51	34664	651763	39.91
BTML	EQ	05-Dec-2024	11.83	11.95	11.98	11.60	11.69	11.66	11.75	152152	17.88	1072	67983	44.68
BULKCORP	SM	05-Dec-2024	102.00	103.50	105.00	103.50	105.00	105.00	104.61	4800	5.02	4	3600	75.00
BURNPUR	BE	05-Dec-2024	6.52	6.50	6.61	6.36	6.41	6.50	6.47	171732	11.11	498	-	-
BUTTERFLY	EQ	05-Dec-2024	804.90	801.00	812.90	798.00	804.00	804.60	804.34	7606	61.18	1021	3719	48.90
BVCL	EQ	05-Dec-2024	53.00	53.60	57.44	52.99	54.65	54.70	55.59	72405	40.25	2026	25816	35.65
BYKE	BE	05-Dec-2024	76.32	77.95	77.95	76.00	76.15	76.11	76.68	36379	27.89	165	-	-
C2C	ST	05-Dec-2024	473.35	497.00	497.00	497.00	497.00	497.00	497.00	67800	336.97	100	67800	100.00
CADSYS	ST	05-Dec-2024	120.00	126.00	126.00	125.00	125.00	125.00	125.67	1500	1.89	3	1500	100.00
CALSOFT	BE	05-Dec-2024	18.18	18.54	18.70	18.03	18.44	18.16	18.35	9440	1.73	94	-	-
CAMLINFINE	EQ	05-Dec-2024	122.28	122.10	123.15	118.62	122.00	122.20	120.62	788612	951.22	7362	380637	48.27
CAMPUS	EQ	05-Dec-2024	298.15	298.15	301.00	293.95	295.00	295.05	296.37	292482	866.83	11865	111787	38.22
CAMS	EQ	05-Dec-2024	5181.75	5199.00	5360.50	5140.05	5251.05	5244.15	5274.45	994656	52462.61	86458	349711	35.16
CANARYS	SM	05-Dec-2024	42.10	41.85	42.65	40.50	42.25	42.00	41.68	144000	60.01	35	76000	52.78
CANBK	EQ	05-Dec-2024	108.63	109.32	109.32	107.05	108.30	108.17	108.26	24991310	27056.79	89659	9373922	37.51
CANFINHOME	EQ	05-Dec-2024	844.15	840.00	849.85	832.40	836.00	835.55	840.12	423591	3558.68	27073	205599	48.54
CANTABIL	EQ	05-Dec-2024	236.72	237.65	246.19	234.05	240.65	241.55	238.76	211228	504.33	3229	118039	55.88
CAPACITE	EQ	05-Dec-2024	431.40	430.25	435.75	425.60	428.00	428.00	429.96	477213	2051.82	17395	202197	42.37
CAPITALSFB	EQ	05-Dec-2024	279.10	282.85	282.85	276.95	277.00	277.40	278.36	37232	103.64	1432	26143	70.22
CAPLIPOINT	EQ	05-Dec-2024	2362.50	2364.15	2490.00	2300.40	2365.00	2380.50	2413.02	548056	13224.71	49591	105006	19.16
CAPTRUST	BE	05-Dec-2024	110.87	109.20	114.88	109.00	109.60	110.13	110.91	10496	11.64	161	-	-
CARBORUNIV	EQ	05-Dec-2024	1406.60	1405.00	1419.10	1384.00	1384.30	1387.30	1390.21	62716	871.89	7651	37726	60.15
CAREERP	EQ	05-Dec-2024	418.15	420.10	427.00	414.80	419.55	419.45	420.66	11189	47.07	590	7995	71.45
CARERATING	EQ	05-Dec-2024	1435.00	1435.35	1485.25	1405.45	1443.60	1442.85	1435.60	139340	2000.37	10209	63979	45.92
CARTRADE	EQ	05-Dec-2024	1379.15	1386.45	1458.50	1386.05	1435.00	1428.50	1428.30	502750	7180.78	38894	193405	38.47
CARYSIL	EQ	05-Dec-2024	767.20	765.10	778.20	759.00	763.20	765.10	766.08	52298	400.65	6279	28787	55.04
CASTROLIND	EQ	05-Dec-2024	207.55	208.70	221.70	208.38	218.84	219.67	217.98	22643514	49358.04	169908	4093916	18.08
CBAZAAR	SM	05-Dec-2024	14.25	14.25	14.25	13.95	13.95	13.95	14.05	48000	6.74	5	40000	83.33
CCCL	BE	05-Dec-2024	18.24	18.18	18.22	17.87	17.87	17.87	17.94	319750	57.35	264	-	-
CCHHL	BE	05-Dec-2024	22.25	22.04	22.99	21.66	21.80	21.82	22.05	29293	6.46	214	-	-
CCL	EQ	05-Dec-2024	799.35	802.95	809.00	793.00	797.50	797.00	800.18	93966	751.90	8081	30119	32.05
CDSL	EQ	05-Dec-2024	1718.60	1740.00	1865.40	1732.70	1857.00	1855.95	1821.88	18985579	345894.29	519544	3801690	20.02
CEATLTD	EQ	05-Dec-2024	3142.05	3153.80	3174.80	3069.30	3090.00	3084.65	3115.86	82364	2566.35	17089	34094	41.39
CEIGALL	EQ	05-Dec-2024	359.15	360.00	362.90	349.30	360.00	358.20	355.64	374335	1331.28	12228	208229	55.63
CELEBRITY	EQ	05-Dec-2024	15.03	15.00	15.39	14.82	15.08	14.97	15.01	71731	10.77	346	41388	57.70
CELLECOR	ST	05-Dec-2024	56.95	57.25	58.55	55.00	56.80	56.10	56.88	558000	317.37	146	495000	88.71
CELLO	EQ	05-Dec-2024	826.80	828.00	833.65	805.00	823.05	828.25	818.67	186627	1527.85	10886	92828	49.74
CELLPOINT	SM	05-Dec-2024	28.35	28.95	28.95	28.35	28.35	28.35	28.54	4800	1.37	4	4800	100.00
CENTENKA	EQ	05-Dec-2024	669.85	676.40	676.50	660.10	662.70	663.80	666.34	12165	81.06	812	8037	66.07
CENTEXT	EQ	05-Dec-2024	25.11	25.58	25.58	25.02	25.45	25.33	25.23	65846	16.61	566	42163	64.03
CENTRALBK	EQ	05-Dec-2024	61.01	61.25	61.25	59.61	60.12	60.12	60.25	9758188	5879.42	32339	2904120	29.76
CENTRUM	EQ	05-Dec-2024	36.39	37.00	37.00	36.00	36.34	36.41	36.41	725429	264.11	2723	389197	53.65
CENTUM	EQ	05-Dec-2024	1713.15	1686.00	1739.45	1650.10	1672.60	1669.40	1688.81	19907	336.19	3329	10120	50.84
CENTURYPLY	EQ	05-Dec-2024	772.45	775.00	777.95	761.00	761.50	764.20	771.10	91091	702.40	13263	45614	50.08
CERA	EQ	05-Dec-2024	7718.60	7800.00	7800.00	7650.10	7685.00	7673.35	7690.70	8887	683.47	2950	3214	36.17
CEREBRAINT	BE	05-Dec-2024	9.69	9.85	9.85	9.49	9.49	9.49	9.70	216113	20.96	180	-	-
CESC	EQ	05-Dec-2024	186.61	185.51	193.80	185.15	192.15	191.57	190.70	12312895	23480.78	105994	4632678	37.62
CGCL	EQ	05-Dec-2024	207.01	207.40	209.05	205.00	206.99	206.67	206.61	96654	199.69	4080	43528	45.03
CGPOWER	EQ	05-Dec-2024	752.20	755.55	779.00	753.75	770.90	769.35	769.55	3588545	27615.48	100665	1592146	44.37
CGRAPHICS	SM	05-Dec-2024	185.15	187.45	187.95	176.65	178.45	178.15	181.74	53600	97.41	59	37600	70.15
CHALET	EQ	05-Dec-2024	892.85	899.50	907.50	886.60	890.00	893.75	893.48	138915	1241.17	9912	75752	54.53
CHAMBLFERT	EQ	05-Dec-2024	534.35	538.00	547.00	536.60	546.05	545.00	542.87	2528573	13726.99	54123	862484	34.11
CHAVDA	SM	05-Dec-2024	145.95	147.00	148.00	144.00	144.00	144.35	145.96	44000	64.22	42	34000	77.27
CHEMBOND	EQ	05-Dec-2024	578.00	585.10	591.65	572.00	573.10	573.00	577.71	6535	37.75	697	4291	65.66
CHEMCON	EQ	05-Dec-2024	241.56	242.45	244.00	241.01	241.50	241.52	242.39	20385	49.41	1110	12075	59.23
CHEMFAB	EQ	05-Dec-2024	919.70	922.00	1011.65	911.40	1011.65	1011.65	984.97	30657	301.96	1421	19440	63.41
CHEMPLASTS	EQ	05-Dec-2024	510.55	514.00	514.00	503.55	505.85	506.25	507.95	55813	283.50	5167	18900	33.86
CHENNPETRO	EQ	05-Dec-2024	646.35	649.95	650.15	628.00	628.30	630.15	633.79	1345575	8528.06	40787	587378	43.65
CHETANA	SM	05-Dec-2024	90.65	90.85	95.05	90.85	93.50	93.45	93.07	41600	38.72	26	33600	80.77
CHEVIOT	EQ	05-Dec-2024	1292.40	1285.60	1312.00	1283.80	1304.90	1304.55	1299.72	4380	56.93	713	2812	64.20
CHOICEIN	EQ	05-Dec-2024	542.40	545.30	555.00	544.10	548.50	548.40	549.74	512590	2817.90	15690	112932	22.03
CHOLAFIN	EQ	05-Dec-2024	1292.25	1300.00	1302.65	1279.40	1291.95	1291.45	1290.52	903593	11661.04	65270	458029	50.69
CHOLAHLDNG	EQ	05-Dec-2024	1572.00	1572.00	1577.50	1501.00	1516.00	1511.85	1526.45	265999	4060.34	21738	139184	52.33
CIEINDIA	EQ	05-Dec-2024	484.05	484.80	489.00	480.50	484.45	487.00	482.70	468513	2261.51	14826	397579	84.86
CIGNITITEC	EQ	05-Dec-2024	1739.15	1750.00	1793.75	1707.90	1727.95	1714.60	1744.55	94261	1644.43	12711	38118	40.44
CINELINE	EQ	05-Dec-2024	113.47	116.84	118.00	115.03	115.25	115.62	116.91	36161	42.28	678	24656	68.18
CINEVISTA	EQ	05-Dec-2024	20.10	20.10	20.39	19.83	19.92	19.97	20.02	31161	6.24	191	14432	46.31
CIPLA	EQ	05-Dec-2024	1500.85	1507.00	1507.00	1470.10	1498.70	1498.25	1489.34	4084059	60825.60	165421	2283466	55.91
CLEAN	EQ	05-Dec-2024	1287.15	1301.05	1302.00	1282.00	1288.10	1287.95	1289.56	127289	1641.47	13524	65237	51.25
CLEDUCATE	BE	05-Dec-2024	109.61	111.59	111.59	106.33	110.97	110.01	109.16	18999	20.74	108	-	-
CLOUD	ST	05-Dec-2024	16.50	16.80	16.80	16.80	16.80	16.80	16.80	27000	4.54	27	27000	100.00
CLSEL	EQ	05-Dec-2024	346.75	350.20	354.00	345.20	350.75	349.40	349.67	65548	229.20	2516	28771	43.89
CLSL	SM	05-Dec-2024	46.00	45.00	45.00	45.00	45.00	45.00	45.00	4000	1.80	2	4000	100.00
CMMIPL	SZ	05-Dec-2024	2.60	2.70	2.70	2.50	2.60	2.60	2.65	69000	1.83	19	69000	100.00
CMNL	ST	05-Dec-2024	117.35	120.00	123.20	120.00	123.20	122.95	122.85	25500	31.33	15	22500	88.24
CMRSL	SM	05-Dec-2024	95.25	100.00	100.00	100.00	100.00	100.00	100.00	1600	1.60	2	1600	100.00
CMSINFO	EQ	05-Dec-2024	516.75	519.95	522.85	508.90	513.85	515.85	516.11	325390	1679.37	25037	162101	49.82
COALINDIA	EQ	05-Dec-2024	416.65	418.15	421.25	412.00	417.85	418.40	416.74	9500273	39591.54	149313	3575317	37.63
COASTCORP	EQ	05-Dec-2024	240.38	241.80	248.67	238.10	239.00	240.31	243.11	21964	53.40	872	11106	50.56
COCHINSHIP	BE	05-Dec-2024	1695.60	1695.00	1695.60	1630.10	1682.00	1682.30	1676.80	463028	7764.08	35992	-	-
COFORGE	EQ	05-Dec-2024	8765.90	8766.05	8897.00	8743.00	8834.00	8817.80	8834.18	368724	32573.74	45453	207497	56.27
COLPAL	EQ	05-Dec-2024	2915.75	2942.90	2957.00	2870.10	2915.00	2914.00	2907.45	709778	20636.44	44367	412424	58.11
COMMITTED	SM	05-Dec-2024	51.20	51.45	52.30	51.05	52.30	52.30	51.58	6400	3.30	4	4800	75.00
COMMOIETF	EQ	05-Dec-2024	87.51	88.17	88.17	86.77	87.90	87.85	87.74	149951	131.56	1335	106885	71.28
COMPINFO	BZ	05-Dec-2024	3.06	3.21	3.21	3.21	3.21	3.21	3.21	24061	0.77	56	-	-
COMPUSOFT	EQ	05-Dec-2024	28.72	28.60	29.27	28.60	28.65	28.74	28.92	60200	17.41	467	45521	75.62
COMSYN	EQ	05-Dec-2024	70.39	70.32	71.00	69.15	69.50	69.33	70.04	48060	33.66	629	12537	26.09
CONCOR	EQ	05-Dec-2024	844.25	849.90	851.85	839.50	847.95	847.15	846.60	914474	7741.96	33622	518047	56.65
CONCORDBIO	EQ	05-Dec-2024	2181.10	2161.00	2207.00	2140.35	2172.00	2198.35	2179.10	58728	1279.74	8604	21563	36.72
CONFIPET	EQ	05-Dec-2024	77.27	77.10	78.85	75.78	78.05	77.64	77.03	553860	426.63	5368	273554	49.39
CONS	EQ	05-Dec-2024	116.17	118.97	118.97	115.56	117.62	117.59	117.01	3914	4.58	111	2161	55.21
CONSOFINVT	EQ	05-Dec-2024	219.35	223.29	224.90	218.29	219.00	220.06	221.36	14698	32.54	561	9224	62.76
CONSUMBEES	EQ	05-Dec-2024	127.06	129.60	129.60	126.72	128.23	128.21	127.67	132344	168.96	1614	67597	51.08
CONSUMIETF	EQ	05-Dec-2024	118.02	118.36	119.82	117.69	119.74	118.78	118.56	23457	27.81	462	7906	33.70
CONTROLPR	EQ	05-Dec-2024	741.05	746.00	747.20	734.05	740.00	742.65	740.15	11550	85.49	1125	7459	64.58
COOLCAPS	ST	05-Dec-2024	808.05	810.00	810.00	800.00	801.00	801.25	802.86	16750	134.48	60	16750	100.00
CORALFINAC	BE	05-Dec-2024	47.90	48.00	48.22	48.00	48.22	48.22	48.08	10400	5.00	62	-	-
CORDSCABLE	EQ	05-Dec-2024	206.29	209.00	209.00	201.23	205.60	205.50	204.95	29380	60.21	1390	15630	53.20
COROMANDEL	EQ	05-Dec-2024	1757.95	1767.20	1772.00	1746.25	1768.00	1769.00	1759.87	537230	9454.54	35934	359476	66.91
COSMOFIRST	EQ	05-Dec-2024	850.70	871.95	884.40	851.00	860.00	861.20	865.25	150169	1299.34	6368	56915	37.90
COUNCODOS	EQ	05-Dec-2024	6.81	7.08	7.08	6.72	6.77	6.75	6.80	111311	7.56	416	51907	46.63
CPS	ST	05-Dec-2024	555.00	560.95	560.95	543.90	543.90	543.90	549.94	4800	26.40	6	4800	100.00
CPSEETF	EQ	05-Dec-2024	92.45	93.95	93.95	91.45	92.48	92.53	92.12	1874590	1726.96	17511	775908	41.39
CRAFTSMAN	EQ	05-Dec-2024	4969.75	4973.00	4998.85	4920.70	4925.00	4939.85	4950.91	21576	1068.21	5700	11348	52.60
CRAYONS	SM	05-Dec-2024	104.50	106.95	112.00	106.75	111.90	111.90	108.41	28000	30.36	27	24000	85.71
CREATIVE	EQ	05-Dec-2024	970.60	973.50	1018.00	970.00	1000.15	1001.15	998.67	35998	359.50	3132	20911	58.09
CREATIVEYE	BE	05-Dec-2024	7.52	7.67	7.89	7.20	7.57	7.38	7.45	27899	2.08	192	-	-
CREDITACC	EQ	05-Dec-2024	884.80	884.80	944.40	877.20	936.85	938.00	912.47	1209454	11035.96	64817	489898	40.51
CREST	EQ	05-Dec-2024	483.20	480.50	486.00	474.35	485.00	484.35	481.38	18676	89.90	921	7064	37.82
CRISIL	EQ	05-Dec-2024	5368.90	5346.40	5415.00	5311.00	5360.00	5369.85	5359.95	22562	1209.31	6888	7360	32.62
CROMPTON	EQ	05-Dec-2024	408.55	408.50	409.25	401.45	406.20	405.20	404.88	1874921	7591.13	34365	1129807	60.26
CROWN	BE	05-Dec-2024	226.00	225.90	225.90	222.00	222.70	222.70	222.86	7434	16.57	67	-	-
CSBBANK	EQ	05-Dec-2024	306.20	306.20	309.00	304.30	305.15	305.80	306.15	165488	506.65	10298	83207	50.28
CSLFINANCE	EQ	05-Dec-2024	330.75	335.70	335.70	321.60	329.00	330.35	326.23	30001	97.87	1101	14817	49.39
CTE	EQ	05-Dec-2024	94.79	96.00	97.12	93.82	94.40	94.67	95.32	21217	20.22	475	11886	56.02
CUB	EQ	05-Dec-2024	184.88	184.50	186.40	183.35	185.50	185.45	185.14	3865697	7156.87	24900	1112964	28.79
CUBEXTUB	EQ	05-Dec-2024	91.95	93.20	93.21	89.50	90.00	90.37	90.54	17853	16.16	453	12694	71.10
CUMMINSIND	EQ	05-Dec-2024	3545.30	3584.00	3584.00	3435.05	3460.00	3456.70	3465.58	554598	19220.02	51195	265605	47.89
CUPID	EQ	05-Dec-2024	84.06	84.95	84.95	82.40	82.90	82.92	83.12	381023	316.72	4129	244260	64.11
CYBERMEDIA	EQ	05-Dec-2024	28.42	28.49	28.80	26.20	27.15	27.19	27.24	95796	26.09	2070	42318	44.18
CYBERTECH	BE	05-Dec-2024	215.36	219.66	219.66	219.66	219.66	219.66	219.66	25397	55.79	123	-	-
CYIENT	EQ	05-Dec-2024	1935.05	1954.30	1970.75	1945.45	1954.00	1953.80	1958.36	423543	8294.49	30544	216681	51.16
CYIENTDLM	EQ	05-Dec-2024	693.10	699.40	702.70	671.05	678.70	676.45	679.52	628882	4273.40	38599	369944	58.83
DABUR	EQ	05-Dec-2024	522.80	525.00	527.30	516.65	524.95	523.15	521.14	2760858	14387.84	63928	1459276	52.86
DALBHARAT	EQ	05-Dec-2024	1936.70	1938.00	1953.60	1889.45	1911.35	1913.80	1925.82	307371	5919.43	22857	154961	50.41
DALMIASUG	EQ	05-Dec-2024	432.90	435.75	438.20	429.00	436.00	434.60	433.09	72590	314.38	2870	36341	50.06
DAMODARIND	EQ	05-Dec-2024	44.48	44.50	47.00	44.21	46.20	46.10	45.95	40433	18.58	585	22977	56.83
DANGEE	EQ	05-Dec-2024	7.20	7.31	7.31	7.05	7.11	7.08	7.14	157926	11.28	396	109728	69.48
DANISH	SM	05-Dec-2024	984.95	985.00	1003.00	970.10	985.00	982.80	986.33	69900	689.44	203	36600	52.36
DATAMATICS	EQ	05-Dec-2024	590.70	609.95	613.15	592.25	608.00	608.10	605.90	125509	760.46	5391	51524	41.05
DATAPATTNS	EQ	05-Dec-2024	2668.75	2671.60	2693.30	2620.30	2630.00	2633.30	2652.48	218978	5808.34	27130	75767	34.60
DAVANGERE	EQ	05-Dec-2024	6.09	6.09	6.11	6.02	6.06	6.04	6.05	1867676	113.08	4225	1206911	64.62
DBCORP	EQ	05-Dec-2024	327.05	327.00	331.90	324.85	326.00	327.05	328.11	66742	218.99	5763	35453	53.12
DBEIL	EQ	05-Dec-2024	173.18	175.99	178.70	172.25	174.99	174.90	175.17	356492	624.48	10125	128493	36.04
DBL	EQ	05-Dec-2024	497.65	500.15	500.15	485.10	492.00	492.20	491.90	98588	484.95	7230	36454	36.98
DBOL	EQ	05-Dec-2024	128.84	129.00	130.01	126.51	127.40	127.29	127.73	91856	117.33	1492	41978	45.70
DBREALTY	EQ	05-Dec-2024	183.60	183.64	187.20	178.60	182.00	181.36	182.01	2990353	5442.80	38239	1476616	49.38
DBSTOCKBRO	EQ	05-Dec-2024	46.58	47.28	47.98	45.50	47.67	47.30	46.98	16628	7.81	196	11222	67.49
DCAL	EQ	05-Dec-2024	259.79	260.00	269.00	255.50	267.00	265.55	262.66	1527735	4012.81	18835	655512	42.91
DCBBANK	EQ	05-Dec-2024	129.39	129.50	131.60	127.25	130.00	130.30	130.02	1753596	2280.02	14836	873921	49.84
DCG	SM	05-Dec-2024	103.50	103.30	106.50	103.30	104.00	104.00	104.70	31200	32.67	26	19200	61.54
DCI	EQ	05-Dec-2024	341.25	348.00	348.00	325.00	327.80	327.35	328.53	34888	114.62	1957	18714	53.64
DCM	EQ	05-Dec-2024	96.33	96.30	99.90	94.18	97.50	97.37	97.29	35849	34.88	600	21553	60.12
DCMFINSERV	BE	05-Dec-2024	6.31	6.31	6.43	6.31	6.43	6.43	6.32	27593	1.74	35	-	-
DCMNVL	EQ	05-Dec-2024	193.22	194.92	194.92	191.00	191.00	192.92	192.61	13343	25.70	373	11913	89.28
DCMSHRIRAM	EQ	05-Dec-2024	1118.20	1123.00	1128.30	1104.00	1117.25	1121.45	1116.88	68570	765.84	8944	25374	37.00
DCMSRIND	EQ	05-Dec-2024	183.04	183.90	185.88	182.94	185.08	185.01	184.17	70761	130.32	1148	45798	64.72
DCW	EQ	05-Dec-2024	103.63	103.90	107.80	102.79	105.35	105.24	105.84	4506218	4769.16	21464	1365630	30.31
DCXINDIA	EQ	05-Dec-2024	341.65	342.95	345.15	330.20	332.00	331.75	334.81	337970	1131.57	9103	237069	70.14
DECCANCE	EQ	05-Dec-2024	633.35	625.00	638.70	622.80	629.00	628.10	630.57	12522	78.96	1141	6336	50.60
DECCANTRAN	ST	05-Dec-2024	59.70	60.50	61.55	60.45	61.45	61.45	60.86	13200	8.03	11	13200	100.00
DEEDEV	EQ	05-Dec-2024	345.00	346.95	347.70	335.15	336.80	336.80	340.04	173306	589.31	4335	80800	46.62
DEEM	SM	05-Dec-2024	91.00	88.15	93.45	88.15	93.00	93.00	91.90	4000	3.68	4	3000	75.00
DEEPAKFERT	EQ	05-Dec-2024	1347.95	1354.90	1393.80	1354.00	1378.00	1378.95	1375.03	923422	12697.37	40082	297237	32.19
DEEPAKNTR	EQ	05-Dec-2024	2694.20	2714.00	2722.20	2689.65	2712.70	2709.30	2705.78	138864	3757.35	14817	37543	27.04
DEEPINDS	EQ	05-Dec-2024	565.75	569.95	581.55	560.60	567.00	569.80	571.35	359885	2056.21	10067	140503	39.04
DELAPLEX	SM	05-Dec-2024	214.90	211.50	221.85	211.50	217.70	217.70	216.25	28800	62.28	38	24000	83.33
DELHIVERY	EQ	05-Dec-2024	340.10	340.00	340.95	332.25	333.30	333.30	334.69	1496554	5008.82	32269	772433	51.61
DELPHIFX	BE	05-Dec-2024	218.33	228.90	228.90	217.00	220.00	220.01	220.59	6576	14.51	73	-	-
DELTACORP	EQ	05-Dec-2024	120.61	121.69	121.69	119.11	119.40	119.37	119.76	695612	833.08	9397	358205	51.49
DELTAMAGNT	EQ	05-Dec-2024	119.86	119.60	125.65	119.30	120.50	120.88	122.61	81857	100.36	2283	39287	47.99
DEN	EQ	05-Dec-2024	46.06	46.06	46.47	45.23	45.68	45.53	45.67	789069	360.39	5701	288328	36.54
DENEERS	ST	05-Dec-2024	318.00	317.95	317.95	316.95	316.95	316.95	317.45	1200	3.81	2	1200	100.00
DENORA	EQ	05-Dec-2024	1299.60	1318.00	1374.00	1305.20	1331.00	1336.20	1330.63	11831	157.43	1976	4939	41.75
DENTALKART	SM	05-Dec-2024	800.20	808.90	811.00	757.05	783.00	783.00	789.16	40000	315.66	124	25500	63.75
DESTINY	ST	05-Dec-2024	172.00	169.65	172.00	169.00	172.00	172.00	170.08	6000	10.20	4	6000	100.00
DEVIT	EQ	05-Dec-2024	160.18	160.65	162.19	156.00	156.60	156.89	159.10	170620	271.46	4566	82291	48.23
DEVYANI	EQ	05-Dec-2024	164.50	165.10	165.39	162.00	162.20	162.31	162.88	1267458	2064.39	32919	812332	64.09
DGCONTENT	BE	05-Dec-2024	61.22	59.99	60.02	59.99	60.02	60.02	59.99	40392	24.23	139	-	-
DHAMPURSUG	EQ	05-Dec-2024	186.89	187.41	189.59	186.75	187.98	187.72	187.85	120006	225.43	3247	50071	41.72
DHANBANK	EQ	05-Dec-2024	38.22	39.25	39.35	37.30	37.85	37.64	38.32	2327033	891.81	10124	737574	31.70
DHANI	EQ	05-Dec-2024	86.21	86.35	87.10	83.71	84.25	84.54	84.89	8510428	7224.67	29355	3073307	36.11
DHANUKA	EQ	05-Dec-2024	1583.80	1602.10	1623.75	1563.35	1583.00	1577.60	1579.51	28853	455.74	3861	11597	40.19
DHARIWAL	SM	05-Dec-2024	123.00	125.00	134.90	125.00	134.90	129.15	127.99	8400	10.75	7	7200	85.71
DHARMAJ	EQ	05-Dec-2024	310.55	310.55	311.40	297.10	298.05	299.15	302.98	84877	257.16	2939	37241	43.88
DHRUV	EQ	05-Dec-2024	139.03	142.00	145.00	137.00	138.20	138.84	141.56	52301	74.03	1178	35080	67.07
DHUNINV	EQ	05-Dec-2024	2273.90	2318.00	2347.30	2271.05	2283.00	2289.95	2296.37	1661	38.14	373	929	55.93
DIACABS	BE	05-Dec-2024	174.60	183.30	183.30	166.60	170.00	169.80	178.69	647298	1156.64	7628	-	-
DIAMINESQ	EQ	05-Dec-2024	538.00	548.00	566.10	535.00	535.00	541.75	546.75	9989	54.61	1201	6189	61.96
DIAMONDYD	EQ	05-Dec-2024	1024.70	1029.00	1033.90	1013.00	1021.00	1019.15	1021.96	21521	219.94	1386	11918	55.38
DICIND	EQ	05-Dec-2024	696.90	699.00	699.00	685.00	689.00	687.35	689.52	534	3.68	62	463	86.70
DIFFNKG	EQ	05-Dec-2024	349.55	350.00	363.70	340.60	352.00	351.15	352.82	265391	936.35	7582	145167	54.70
DIGIDRIVE	EQ	05-Dec-2024	41.57	42.41	42.59	41.10	41.90	41.35	41.53	18856	7.83	459	13133	69.65
DIGIKORE	SM	05-Dec-2024	301.00	300.00	300.60	300.00	300.00	300.00	300.15	1600	4.80	8	1600	100.00
DIGISPICE	BE	05-Dec-2024	27.24	27.24	27.40	27.00	27.00	27.00	27.20	14653	3.99	90	-	-
DIGJAMLMTD	BE	05-Dec-2024	90.56	90.56	91.80	88.50	91.50	90.46	90.40	1043	0.94	24	-	-
DIL	BE	05-Dec-2024	3.46	3.63	3.63	3.28	3.40	3.34	3.39	10206818	345.59	5748	-	-
DISHTV	EQ	05-Dec-2024	11.23	11.23	11.62	11.14	11.43	11.48	11.40	15999888	1823.44	11848	3454426	21.59
DIVGIITTS	EQ	05-Dec-2024	699.25	691.15	703.55	682.45	691.20	698.40	694.72	22880	158.95	1750	12947	56.59
DIVISLAB	EQ	05-Dec-2024	6256.50	6184.85	6184.85	5866.10	6099.70	6096.20	6038.92	1426021	86116.28	120407	470845	33.02
DIVOPPBEES	EQ	05-Dec-2024	84.10	86.60	86.60	83.75	85.00	84.75	84.38	44902	37.89	1157	27257	60.70
DIVYADHAN	SM	05-Dec-2024	79.60	79.00	79.90	77.55	79.90	78.85	78.68	24000	18.88	9	20000	83.33
DIXON	EQ	05-Dec-2024	17391.30	17400.00	17530.00	17117.85	17308.00	17298.55	17314.57	499683	86517.98	77734	122834	24.58
DJML	EQ	05-Dec-2024	155.21	157.55	171.99	154.95	171.70	165.59	161.84	211453	342.21	2995	136089	64.36
DKEGL	SM	05-Dec-2024	79.55	82.00	82.00	82.00	82.00	82.00	82.00	1500	1.23	1	1500	100.00
DLF	EQ	05-Dec-2024	847.95	854.00	854.00	844.40	851.50	850.25	849.43	1991220	16914.01	51420	821022	41.23
DLINKINDIA	EQ	05-Dec-2024	607.20	604.15	619.05	601.00	611.00	610.50	608.32	223942	1362.29	6906	81505	36.40
DMART	EQ	05-Dec-2024	3850.10	3865.00	3882.00	3822.70	3878.10	3863.95	3849.02	467723	18002.75	41339	289454	61.89
DMCC	EQ	05-Dec-2024	393.00	383.00	389.90	371.25	376.45	375.60	381.59	100770	384.53	3115	52886	52.48
DNAMEDIA	EQ	05-Dec-2024	5.15	5.22	5.22	5.05	5.17	5.15	5.15	180934	9.32	449	135266	74.76
DODLA	EQ	05-Dec-2024	1273.70	1274.95	1280.00	1245.30	1268.95	1261.65	1259.43	67210	846.46	7203	31830	47.36
DOLATALGO	EQ	05-Dec-2024	138.98	140.85	141.48	138.00	139.50	139.95	140.23	651772	914.01	7023	307387	47.16
DOLLAR	EQ	05-Dec-2024	524.70	526.80	528.80	511.55	518.00	516.85	520.43	29474	153.39	1049	18173	61.66
DOLPHIN	BE	05-Dec-2024	541.35	540.95	555.00	522.00	530.55	535.05	539.38	906	4.89	95	-	-
DOMS	EQ	05-Dec-2024	2856.15	2899.90	2917.90	2832.00	2915.00	2902.15	2873.09	145055	4167.56	17991	62585	43.15
DONEAR	BE	05-Dec-2024	124.84	123.05	131.00	123.05	128.15	126.57	127.83	32065	40.99	272	-	-
DPABHUSHAN	EQ	05-Dec-2024	1509.95	1500.30	1604.65	1500.25	1569.95	1563.45	1559.91	31242	487.35	3288	16388	52.46
DPEL	ST	05-Dec-2024	127.95	127.05	128.10	125.15	127.00	127.00	126.84	60000	76.11	25	60000	100.00
DPSCLTD	EQ	05-Dec-2024	17.75	17.76	18.47	17.62	18.01	17.99	17.95	379083	68.06	1641	255550	67.41
DPWIRES	EQ	05-Dec-2024	391.10	392.25	392.40	384.00	384.00	385.60	387.16	8315	32.19	806	5728	68.89
DRCSYSTEMS	EQ	05-Dec-2024	28.19	29.00	29.00	28.30	28.30	28.44	28.66	192772	55.25	1516	112828	58.53
DREAMFOLKS	EQ	05-Dec-2024	426.90	427.90	431.60	424.40	426.50	425.70	426.35	92795	395.63	4846	63705	68.65
DREDGECORP	EQ	05-Dec-2024	937.15	939.95	970.05	932.45	939.30	940.10	948.02	23508	222.86	1942	11203	47.66
DRONE	ST	05-Dec-2024	206.55	207.00	211.00	200.70	200.70	201.95	203.88	28000	57.09	49	25500	91.07
DRREDDY	EQ	05-Dec-2024	1215.55	1216.55	1249.50	1210.10	1242.00	1239.85	1229.89	3324867	40892.09	134192	1990476	59.87
DSSL	EQ	05-Dec-2024	1504.60	1513.30	1518.80	1472.05	1480.00	1483.25	1488.07	37026	550.97	3323	19922	53.81
DTIL	EQ	05-Dec-2024	267.90	270.00	272.95	267.15	267.30	268.70	269.66	13659	36.83	824	7801	57.11
DTL	SM	05-Dec-2024	144.90	150.00	150.00	145.00	147.00	147.00	146.67	7200	10.56	6	7200	100.00
DUCOL	SM	05-Dec-2024	141.65	142.00	144.05	137.00	140.30	138.55	140.91	39200	55.24	46	28800	73.47
DUCON	EQ	05-Dec-2024	8.50	8.69	8.69	8.29	8.30	8.32	8.38	587304	49.19	1429	341761	58.19
DURLAX	SM	05-Dec-2024	60.60	61.70	63.90	60.20	63.90	62.90	61.75	58000	35.81	29	36000	62.07
DVL	EQ	05-Dec-2024	431.45	432.55	444.40	428.00	433.50	432.65	432.10	23429	101.24	878	17223	73.51
DWARKESH	EQ	05-Dec-2024	65.06	65.06	65.60	64.48	65.49	65.33	65.00	340328	221.23	4921	153625	45.14
DYCL	EQ	05-Dec-2024	949.90	967.85	1006.45	951.55	976.00	979.45	977.35	174796	1708.37	13883	57606	32.96
DYNAMATECH	EQ	05-Dec-2024	8030.80	8030.80	8091.00	7902.55	7945.00	7947.75	7969.03	4049	322.67	1376	1930	47.67
DYNAMIC	ST	05-Dec-2024	373.65	381.10	381.10	381.10	381.10	381.10	381.10	16500	62.88	17	16500	100.00
DYNPRO	BE	05-Dec-2024	444.15	439.30	453.50	426.75	430.20	432.50	434.73	2852	12.40	119	-	-
E2E	BE	05-Dec-2024	4357.40	4420.00	4455.00	4278.85	4300.00	4295.25	4327.18	28603	1237.70	3137	-	-
EASEMYTRIP	EQ	05-Dec-2024	16.36	16.50	17.01	16.36	16.69	16.63	16.72	46002962	7690.97	63808	13660633	29.70
EBANKNIFTY	EQ	05-Dec-2024	53.04	52.92	53.75	52.04	53.42	53.45	53.29	20168	10.75	51	19967	99.00
EBBETF0425	EQ	05-Dec-2024	1257.52	1257.51	1259.25	1255.45	1259.00	1258.00	1258.00	13812	173.75	71	11567	83.75
EBBETF0430	EQ	05-Dec-2024	1436.93	1436.05	1443.00	1436.05	1438.12	1439.51	1441.33	10835	156.17	996	8581	79.20
EBBETF0431	EQ	05-Dec-2024	1284.18	1284.44	1289.56	1284.30	1285.06	1286.59	1285.33	9288	119.38	97	8193	88.21
EBBETF0433	EQ	05-Dec-2024	1175.58	1175.58	1179.16	1175.00	1176.30	1176.35	1176.49	1476	17.37	46	1452	98.37
ECLERX	EQ	05-Dec-2024	3611.40	3600.00	3711.00	3600.00	3706.00	3700.75	3679.87	112151	4127.01	20089	46308	41.29
ECOSMOBLTY	EQ	05-Dec-2024	337.50	341.10	343.00	333.45	337.90	335.75	337.43	179212	604.72	5213	75964	42.39
EDELWEISS	EQ	05-Dec-2024	130.87	132.02	134.02	129.59	131.75	131.47	131.79	4626497	6097.40	22721	2167445	46.85
EFACTOR	ST	05-Dec-2024	284.00	280.00	282.00	272.50	282.00	279.55	279.84	63200	176.86	22	63200	100.00
EFFWA	ST	05-Dec-2024	236.55	238.05	243.50	238.00	240.00	240.50	240.90	21600	52.03	41	21200	98.15
EFORCE	SM	05-Dec-2024	59.05	59.85	60.00	59.15	59.80	59.80	59.78	16800	10.04	14	10800	64.29
EGOLD	EQ	05-Dec-2024	77.65	77.70	78.00	77.65	77.75	77.80	77.80	79334	61.72	32	78179	98.54
EICHERMOT	EQ	05-Dec-2024	4797.05	4797.05	4880.00	4760.00	4826.05	4837.55	4815.03	525957	25324.99	77188	297216	56.51
EIDPARRY	EQ	05-Dec-2024	911.15	916.85	917.10	889.75	895.75	896.40	900.38	221613	1995.35	22553	105971	47.82
EIEL	EQ	05-Dec-2024	259.17	263.60	267.97	250.00	251.29	252.34	257.95	11454832	29547.24	108168	2691298	23.49
EIFFL	BE	05-Dec-2024	209.81	218.00	218.00	210.05	215.00	214.75	213.88	26223	56.09	99	-	-
EIHAHOTELS	EQ	05-Dec-2024	402.65	401.25	408.40	395.30	406.50	404.80	402.02	76259	306.57	2914	35529	46.59
EIHOTEL	EQ	05-Dec-2024	396.50	398.45	403.80	391.00	402.00	402.25	399.62	562953	2249.67	20887	260591	46.29
EIMCOELECO	EQ	05-Dec-2024	2434.75	2488.00	2495.00	2425.10	2486.85	2485.10	2463.80	8916	219.67	1064	6251	70.11
EKC	EQ	05-Dec-2024	221.59	222.00	230.60	218.63	227.00	226.84	225.95	3099521	7003.40	42546	868083	28.01
ELDEHSG	EQ	05-Dec-2024	870.00	875.00	895.50	855.00	880.00	878.55	880.49	996	8.77	177	667	66.97
ELECON	EQ	05-Dec-2024	638.25	646.50	648.60	624.10	632.00	630.05	632.73	387066	2449.09	19758	147922	38.22
ELECTCAST	EQ	05-Dec-2024	161.80	160.78	165.49	160.15	163.90	164.09	163.06	1634917	2665.91	30859	669569	40.95
ELECTHERM	BE	05-Dec-2024	1125.50	1127.00	1181.75	1100.00	1181.75	1181.75	1166.72	42744	498.70	411	-	-
ELGIEQUIP	EQ	05-Dec-2024	657.15	657.05	659.55	646.60	650.00	650.55	651.36	71418	465.19	4686	27214	38.11
ELGIRUBCO	EQ	05-Dec-2024	110.97	111.00	122.06	109.50	122.06	121.83	118.34	239745	283.71	2572	147103	61.36
ELIN	EQ	05-Dec-2024	224.76	226.70	233.49	221.71	225.00	224.80	228.20	170228	388.46	4862	61581	36.18
EMAMILTD	EQ	05-Dec-2024	632.85	639.35	639.35	626.70	631.70	632.00	631.33	544815	3439.61	36450	301666	55.37
EMAMIPAP	EQ	05-Dec-2024	110.67	110.00	121.00	110.00	116.38	115.33	117.02	216689	253.58	3155	106833	49.30
EMAMIREAL	EQ	05-Dec-2024	123.17	129.32	129.32	129.32	129.32	129.32	129.32	166402	215.19	329	166402	100.00
EMBASSY	RR	05-Dec-2024	364.99	366.50	377.95	365.80	376.90	373.87	371.66	612403	2276.07	15579	544834	88.97
EMBDL	EQ	05-Dec-2024	138.10	138.60	139.20	136.40	136.80	137.07	137.66	3445658	4743.37	17751	1352291	39.25
EMCURE	EQ	05-Dec-2024	1372.65	1373.40	1394.55	1363.50	1369.05	1372.00	1374.08	32593	447.85	3062	16070	49.31
EMIL	EQ	05-Dec-2024	179.38	180.40	181.43	176.44	180.25	178.37	178.34	1783263	3180.26	30792	1455440	81.62
EMKAY	BE	05-Dec-2024	362.35	355.10	355.10	355.10	355.10	355.10	355.10	3054	10.84	79	-	-
EMKAYTOOLS	ST	05-Dec-2024	500.40	504.00	509.90	475.40	475.40	476.20	486.81	17550	85.43	103	16200	92.31
EMMBI	EQ	05-Dec-2024	143.55	145.50	146.00	141.90	143.00	142.76	144.17	119550	172.36	2277	61000	51.02
EMMIL	ST	05-Dec-2024	342.00	346.30	352.50	335.65	336.05	337.40	344.18	9000	30.98	29	8250	91.67
EMSLIMITED	EQ	05-Dec-2024	825.80	829.20	850.15	817.10	834.05	833.85	835.49	321555	2686.56	15190	117777	36.63
EMUDHRA	EQ	05-Dec-2024	891.90	893.25	897.50	886.10	891.00	889.60	891.09	56506	503.52	5240	24491	43.34
EMULTIMQ	EQ	05-Dec-2024	47.51	47.64	48.49	47.34	48.28	47.89	47.61	14849	7.07	128	13700	92.26
ENDURANCE	EQ	05-Dec-2024	2355.00	2374.05	2385.00	2337.55	2350.00	2345.70	2347.62	120471	2828.20	9682	100097	83.09
ENERGYDEV	EQ	05-Dec-2024	27.18	27.86	28.53	27.42	28.53	28.53	28.42	152182	43.26	509	131472	86.39
ENFUSE	ST	05-Dec-2024	233.00	233.00	240.00	230.00	232.95	232.95	234.87	12600	29.59	19	10800	85.71
ENGINERSIN	EQ	05-Dec-2024	204.29	205.34	205.75	202.20	203.25	203.22	203.55	2728108	5553.10	33460	918742	33.68
ENIL	EQ	05-Dec-2024	186.31	187.95	198.50	185.10	190.90	190.82	193.02	128636	248.29	2748	79893	62.11
ENSER	ST	05-Dec-2024	295.00	300.90	302.00	280.25	280.25	280.30	284.84	22000	62.67	43	20000	90.91
ENTERO	EQ	05-Dec-2024	1406.30	1410.95	1432.80	1401.00	1418.45	1425.35	1421.87	40534	576.34	7469	18454	45.53
ENVIRO	SM	05-Dec-2024	120.10	121.55	123.40	121.25	122.00	122.10	122.55	182000	223.05	80	122000	67.03
EPACK	BE	05-Dec-2024	437.20	438.65	448.40	430.00	431.40	431.75	437.28	247610	1082.76	3851	-	-
EPIGRAL	EQ	05-Dec-2024	2125.90	2105.90	2159.75	2105.90	2132.00	2125.80	2129.99	48148	1025.55	9534	25472	52.90
EPL	EQ	05-Dec-2024	277.80	278.75	283.25	273.10	273.40	274.30	277.21	1703676	4722.74	45160	715511	42.00
EQUAL50ADD	EQ	05-Dec-2024	311.62	311.62	315.91	308.96	313.28	314.68	312.89	7858	24.59	215	4234	53.88
EQUIPPP	BE	05-Dec-2024	25.81	26.50	26.50	24.65	25.55	25.61	25.44	112974	28.74	231	-	-
EQUITASBNK	EQ	05-Dec-2024	64.98	65.78	66.20	64.05	64.44	64.32	64.61	4332929	2799.66	17140	2653381	61.24
ERIS	EQ	05-Dec-2024	1471.30	1472.00	1482.25	1435.00	1448.55	1450.00	1453.93	115719	1682.47	20477	55609	48.06
EROSMEDIA	BZ	05-Dec-2024	16.29	16.59	16.59	16.00	16.19	16.09	16.10	68930	11.10	268	-	-
ESABINDIA	EQ	05-Dec-2024	6216.65	6211.30	6305.95	6096.20	6233.50	6178.00	6179.63	3340	206.40	1479	1555	46.56
ESAFSFB	EQ	05-Dec-2024	41.42	41.99	41.99	41.33	41.50	41.45	41.49	308295	127.91	2906	165903	53.81
ESCONET	ST	05-Dec-2024	380.50	388.10	388.10	388.10	388.10	388.10	388.10	21200	82.28	46	21200	100.00
ESCORTS	EQ	05-Dec-2024	3451.25	3456.00	3484.75	3380.35	3456.70	3438.00	3428.89	209537	7184.80	19636	77798	37.13
ESFL	ST	05-Dec-2024	731.65	740.00	740.00	717.00	719.00	719.85	721.83	39000	281.51	88	34200	87.69
ESG	EQ	05-Dec-2024	41.47	41.50	42.08	41.21	41.86	41.87	41.64	18424	7.67	202	11794	64.01
ESILVER	EQ	05-Dec-2024	91.65	92.12	92.90	92.12	92.70	92.50	92.44	4522	4.18	78	3468	76.69
ESPRIT	SM	05-Dec-2024	94.00	93.00	95.00	91.80	93.00	93.20	93.58	20800	19.46	13	11200	53.85
ESSARSHPNG	BE	05-Dec-2024	36.55	36.55	36.55	36.55	36.55	36.55	36.55	51891	18.97	251	-	-
ESSENTIA	BE	05-Dec-2024	3.01	3.01	3.04	3.01	3.04	3.04	3.02	930142	28.13	1231	-	-
ESTER	EQ	05-Dec-2024	153.90	154.16	154.50	150.25	150.40	150.56	151.83	186623	283.35	2763	87218	46.73
ETHOSLTD	EQ	05-Dec-2024	3165.65	3160.00	3198.90	3104.05	3157.00	3136.65	3135.02	36112	1132.12	7028	21783	60.32
EUREKAFORB	EQ	05-Dec-2024	631.70	638.40	639.00	613.70	620.00	621.45	627.74	258802	1624.60	15145	151961	58.72
EUROBOND	SM	05-Dec-2024	198.90	198.45	198.45	194.00	197.70	197.70	196.72	3000	5.90	3	2000	66.67
EUROTEXIND	BE	05-Dec-2024	10.77	10.77	10.77	10.42	10.77	10.77	10.70	371	0.04	5	-	-
EVEREADY	EQ	05-Dec-2024	399.55	399.10	400.00	391.80	392.00	392.70	393.90	47725	187.99	5382	21566	45.19
EVERESTIND	EQ	05-Dec-2024	826.20	829.50	834.35	812.10	816.05	815.50	818.96	20455	167.52	1744	13286	64.95
EVINDIA	EQ	05-Dec-2024	31.47	31.48	31.79	31.05	31.43	31.35	31.25	534480	167.00	4072	416929	78.01
EXCEL	BE	05-Dec-2024	1.65	1.61	1.61	1.61	1.61	1.61	1.61	1365130	21.98	3385	-	-
EXCELINDUS	EQ	05-Dec-2024	1501.40	1516.40	1516.40	1471.05	1475.55	1477.20	1482.86	18885	280.04	2183	11680	61.85
EXICOM	EQ	05-Dec-2024	289.85	289.95	292.20	285.00	286.60	286.90	287.44	245671	706.14	6478	117902	47.99
EXIDEIND	EQ	05-Dec-2024	454.70	456.80	456.80	448.65	454.05	453.45	452.31	1726437	7808.80	27879	596522	34.55
EXPLEOSOL	EQ	05-Dec-2024	1421.20	1426.20	1432.05	1376.05	1388.60	1388.35	1401.39	38362	537.60	3831	22290	58.10
EXXARO	EQ	05-Dec-2024	103.63	105.00	106.80	103.52	104.80	105.10	104.77	761871	798.19	4754	561201	73.66
FACT	EQ	05-Dec-2024	1002.30	1002.30	1053.40	993.10	1025.00	1027.30	1031.26	1872556	19310.99	74002	307245	16.41
FAIRCHEMOR	EQ	05-Dec-2024	832.75	841.10	844.05	826.10	835.00	835.10	835.56	15130	126.42	1611	9867	65.21
FALCONTECH	SM	05-Dec-2024	41.75	41.50	42.50	41.50	42.50	42.50	42.23	4800	2.03	4	3600	75.00
FAZE3Q	EQ	05-Dec-2024	417.45	423.10	424.35	413.40	414.00	416.65	416.83	5374	22.40	514	3224	59.99
FCL	EQ	05-Dec-2024	358.20	359.20	360.10	352.10	354.00	353.85	354.82	113621	403.15	6509	59049	51.97
FCSSOFT	EQ	05-Dec-2024	3.46	3.50	3.60	3.43	3.45	3.44	3.46	3840011	132.76	4652	2231552	58.11
FDC	EQ	05-Dec-2024	520.00	520.15	522.95	514.95	517.50	517.80	519.18	59125	306.96	5759	32714	55.33
FEDERALBNK	EQ	05-Dec-2024	215.44	216.40	217.00	213.72	215.00	214.97	215.26	5002379	10768.15	42073	1672815	33.44
FEDFINA	EQ	05-Dec-2024	117.89	120.00	120.00	116.20	117.45	117.02	117.77	451541	531.77	8039	237995	52.71
FEL	BZ	05-Dec-2024	0.77	0.78	0.78	0.78	0.78	0.78	0.78	109856	0.86	171	-	-
FELDVR	BE	05-Dec-2024	5.33	5.33	5.49	5.33	5.44	5.44	5.46	3448	0.19	50	-	-
FELIX	ST	05-Dec-2024	176.65	180.00	180.00	175.00	175.00	175.00	178.51	57000	101.75	74	56500	99.12
FIBERWEB	EQ	05-Dec-2024	60.83	61.89	62.85	57.78	57.79	57.88	58.73	361843	212.50	2111	222577	61.51
FIDEL	SM	05-Dec-2024	168.80	171.75	171.75	169.00	171.75	171.75	171.19	5000	8.56	5	4000	80.00
FIEMIND	EQ	05-Dec-2024	1609.45	1609.85	1618.10	1585.55	1610.00	1609.25	1603.29	48223	773.16	5961	27654	57.35
FILATEX	EQ	05-Dec-2024	68.56	68.55	69.59	67.70	68.10	67.95	68.54	1558310	1068.08	12347	592544	38.02
FILATFASH	BE	05-Dec-2024	0.98	0.99	1.02	0.93	0.95	0.95	0.98	32549755	320.61	15332	-	-
FINCABLES	EQ	05-Dec-2024	1225.50	1214.70	1328.95	1201.55	1299.95	1303.10	1288.43	2073477	26715.38	106973	310501	14.97
FINEORG	EQ	05-Dec-2024	5150.40	5150.95	5234.65	5085.10	5100.00	5098.90	5148.51	15343	789.94	4552	6774	44.15
FINIETF	EQ	05-Dec-2024	26.27	26.53	26.53	26.19	26.50	26.46	26.39	190197	50.20	1841	112650	59.23
FINOPB	EQ	05-Dec-2024	360.75	366.15	368.90	355.55	361.00	361.95	360.08	89836	323.49	3820	23941	26.65
FINPIPE	EQ	05-Dec-2024	272.70	273.50	277.45	272.75	275.30	274.95	274.86	285045	783.47	13607	132799	46.59
FIRSTCRY	EQ	05-Dec-2024	605.55	611.80	611.95	585.60	590.25	589.40	590.73	329236	1944.91	15935	212570	64.56
FIVESTAR	EQ	05-Dec-2024	631.25	631.40	658.40	628.30	651.00	651.15	650.20	3040470	19769.24	59619	2201543	72.41
FLAIR	EQ	05-Dec-2024	286.10	288.45	289.90	285.90	289.00	288.05	287.51	46602	133.98	1375	22032	47.28
FLEXITUFF	BE	05-Dec-2024	56.41	57.99	58.59	57.00	57.88	57.89	57.78	2201	1.27	25	-	-
FLFL	BZ	05-Dec-2024	2.25	2.30	2.30	2.20	2.27	2.27	2.24	47604	1.07	110	-	-
FLUOROCHEM	EQ	05-Dec-2024	4062.80	4099.00	4320.00	4090.30	4263.00	4261.25	4231.57	321067	13586.18	37798	107699	33.54
FMCGIETF	EQ	05-Dec-2024	60.29	60.70	60.77	59.86	60.70	60.63	60.38	805515	486.35	6187	593884	73.73
FMGOETZE	EQ	05-Dec-2024	417.65	421.35	422.45	412.50	412.70	413.60	415.30	29341	121.85	1268	18811	64.11
FMNL	BE	05-Dec-2024	19.80	20.19	20.19	20.19	20.19	20.19	20.19	34123	6.89	56	-	-
FOCUS	BE	05-Dec-2024	125.10	127.60	127.60	127.60	127.60	127.60	127.60	23600	30.11	106	-	-
FONEBOX	SM	05-Dec-2024	130.00	134.90	135.00	131.00	132.00	131.50	132.52	10000	13.25	10	9000	90.00
FOODSIN	EQ	05-Dec-2024	118.74	119.00	119.92	117.18	117.53	117.97	118.31	47184	55.83	1508	21866	46.34
FORCAS	ST	05-Dec-2024	84.00	83.00	83.00	80.70	80.70	80.70	81.08	9600	7.78	2	9600	100.00
FORCEMOT	EQ	05-Dec-2024	6992.45	7110.00	7149.00	6865.00	6883.00	6879.00	6963.31	27478	1913.38	7519	12250	44.58
FORGEAUTO	SM	05-Dec-2024	84.60	85.10	89.00	85.10	89.00	89.00	86.75	7200	6.25	6	4800	66.67
FORTIS	EQ	05-Dec-2024	710.90	711.15	712.85	690.95	692.00	693.95	696.98	1580545	11016.11	59608	882396	55.83
FOSECOIND	EQ	05-Dec-2024	4410.30	4396.75	4488.00	4350.00	4406.05	4399.50	4399.05	10186	448.09	1301	9106	89.40
FRESHARA	SM	05-Dec-2024	129.65	133.95	138.25	125.00	130.40	130.15	133.73	610800	816.79	315	382800	62.67
FROG	SM	05-Dec-2024	336.75	336.75	340.00	331.50	333.90	334.75	336.49	20800	69.99	52	12400	59.62
FSL	EQ	05-Dec-2024	372.70	374.00	381.20	370.40	375.35	375.85	375.99	3298962	12403.88	54410	757572	22.96
FUSION	EQ	05-Dec-2024	180.03	183.81	189.03	181.45	184.49	184.76	186.14	737383	1372.58	9378	386199	52.37
GABRIEL	EQ	05-Dec-2024	445.05	450.00	450.00	438.00	439.90	439.45	440.86	132552	584.37	13394	73981	55.81
GAEL	EQ	05-Dec-2024	130.04	130.70	130.95	128.60	129.66	129.56	129.74	523214	678.84	9327	207859	39.73
GAIL	EQ	05-Dec-2024	206.73	208.45	209.70	205.55	208.88	208.87	208.37	12412144	25862.76	124811	6153168	49.57
GAJANAND	ST	05-Dec-2024	21.40	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
GALAPREC	EQ	05-Dec-2024	1030.45	1034.65	1038.45	1014.00	1019.00	1017.55	1022.59	35611	364.15	1927	20359	57.17
GALAXYSURF	EQ	05-Dec-2024	2901.50	2899.80	2924.00	2857.55	2872.00	2881.95	2879.03	4383	126.19	1564	2576	58.77
GALLANTT	EQ	05-Dec-2024	385.60	382.00	392.95	366.50	381.95	382.50	381.44	33058	126.10	1004	23220	70.24
GANDHAR	EQ	05-Dec-2024	237.71	239.00	242.50	232.00	233.25	233.46	238.10	889340	2117.52	14832	398093	44.76
GANDHITUBE	EQ	05-Dec-2024	897.20	917.00	929.00	880.00	886.00	886.55	904.76	67018	606.35	4345	23928	35.70
GANECOS	EQ	05-Dec-2024	2248.10	2260.00	2268.70	2215.05	2229.95	2226.00	2237.07	57653	1289.74	10506	17577	30.49
GANESHBE	EQ	05-Dec-2024	139.63	141.05	141.05	135.25	137.41	136.69	137.31	73597	101.06	1472	49195	66.84
GANESHHOUC	EQ	05-Dec-2024	1289.90	1290.75	1310.00	1264.95	1273.00	1273.90	1281.95	106331	1363.11	7156	49455	46.51
GANGAFORGE	BE	05-Dec-2024	7.47	7.53	7.79	7.30	7.50	7.38	7.55	372779	28.16	647	-	-
GANGESSECU	EQ	05-Dec-2024	209.82	209.82	216.90	208.00	208.00	209.15	211.00	12295	25.94	738	5857	47.64
GARFIBRES	EQ	05-Dec-2024	4803.20	4850.00	4850.00	4655.55	4752.00	4721.50	4745.87	23576	1118.89	5651	11258	47.75
GARUDA	EQ	05-Dec-2024	103.06	103.90	107.50	100.05	100.30	101.00	103.34	2276169	2352.26	18980	774835	34.04
GATECH	BE	05-Dec-2024	0.74	0.75	0.75	0.72	0.72	0.72	0.73	2525864	18.35	1634	-	-
GATECHDVR	BE	05-Dec-2024	1.00	1.00	1.00	0.98	0.98	0.98	0.98	197208	1.94	210	-	-
GATEWAY	EQ	05-Dec-2024	82.22	83.00	85.35	81.21	81.25	81.94	82.72	6419127	5309.88	24115	5028372	78.33
GAYAPROJ	BZ	05-Dec-2024	8.30	8.00	8.70	8.00	8.00	8.00	8.06	38739	3.12	51	-	-
GEECEE	EQ	05-Dec-2024	440.75	439.90	445.40	424.30	429.70	426.65	429.27	24271	104.19	1725	13903	57.28
GEEKAYWIRE	BE	05-Dec-2024	105.78	105.78	106.10	103.01	106.10	105.79	104.64	52586	55.03	585	-	-
GENCON	EQ	05-Dec-2024	42.20	43.47	43.47	41.50	42.80	42.90	42.36	131564	55.73	1761	83463	63.44
GENESYS	EQ	05-Dec-2024	963.10	966.00	991.85	957.00	967.00	969.80	977.87	422637	4132.85	24440	132103	31.26
GENSOL	EQ	05-Dec-2024	826.00	831.95	832.00	810.25	816.50	812.65	815.80	62099	506.60	3175	34607	55.73
GENUSPAPER	EQ	05-Dec-2024	23.06	23.07	23.50	22.71	22.90	23.03	23.00	300438	69.09	1270	161208	53.66
GENUSPOWER	EQ	05-Dec-2024	462.85	443.80	450.00	439.70	439.70	439.70	441.36	1220262	5385.77	12970	682396	55.92
GEOJITFSL	EQ	05-Dec-2024	125.34	127.54	133.00	122.85	128.47	128.13	128.39	1106688	1420.92	10114	571738	51.66
GEPIL	EQ	05-Dec-2024	437.95	441.00	456.00	438.20	443.80	441.45	446.59	247692	1106.16	6255	108407	43.77
GESHIP	EQ	05-Dec-2024	1084.85	1094.90	1096.00	1072.55	1080.00	1076.80	1078.99	343292	3704.08	26407	170451	49.65
GFLLIMITED	EQ	05-Dec-2024	97.04	98.40	99.41	95.00	96.50	95.65	97.23	202851	197.23	2682	104312	51.42
GGBL	SM	05-Dec-2024	433.95	447.00	465.00	445.00	451.00	451.20	452.21	148200	670.17	421	96300	64.98
GHCL	EQ	05-Dec-2024	644.65	644.40	662.00	624.60	633.20	631.90	641.93	426044	2734.92	31945	209683	49.22
GHCLTEXTIL	EQ	05-Dec-2024	109.24	108.79	108.79	105.60	106.70	106.37	107.14	298467	319.78	4297	132615	44.43
GICHSGFIN	EQ	05-Dec-2024	224.95	225.95	227.32	219.37	221.50	220.99	221.73	196090	434.80	4871	104315	53.20
GICL	SM	05-Dec-2024	65.80	63.90	65.50	63.90	64.50	65.25	64.99	46500	30.22	16	40500	87.10
GICRE	EQ	05-Dec-2024	411.80	414.45	418.70	408.30	411.00	412.75	413.22	792778	3275.89	20712	346256	43.68
GILLANDERS	EQ	05-Dec-2024	122.20	123.23	128.31	123.20	128.31	128.31	127.24	84163	107.09	925	57931	68.83
GILLETTE	EQ	05-Dec-2024	9792.40	9841.65	10618.25	9831.50	10000.00	9992.65	10270.05	131365	13491.25	30546	23607	17.97
GILT5YBEES	EQ	05-Dec-2024	58.83	58.96	59.00	58.75	58.86	58.86	58.84	328098	193.07	1403	240462	73.29
GINNIFILA	EQ	05-Dec-2024	31.03	31.00	32.00	31.00	31.26	31.55	31.57	83008	26.21	501	55941	67.39
GIPCL	EQ	05-Dec-2024	213.18	213.50	214.88	210.00	211.95	211.29	211.69	260626	551.72	8591	121142	46.48
GIRIRAJ	SM	05-Dec-2024	390.00	341.05	379.05	341.00	354.00	359.00	354.06	8500	30.10	32	5250	61.76
GKWLIMITED	EQ	05-Dec-2024	2699.85	2750.00	2750.00	2650.00	2689.95	2687.15	2695.12	3477	93.71	392	2391	68.77
GLAND	EQ	05-Dec-2024	1800.85	1801.45	1840.00	1786.00	1828.00	1834.20	1819.48	114458	2082.54	16080	56043	48.96
GLAXO	EQ	05-Dec-2024	2401.80	2402.10	2407.80	2361.00	2381.60	2381.20	2377.07	62744	1491.47	10323	34618	55.17
GLENMARK	EQ	05-Dec-2024	1548.65	1547.70	1552.00	1512.30	1547.00	1544.65	1536.20	585232	8990.35	54488	294600	50.34
GLFL	BE	05-Dec-2024	9.22	9.03	9.03	9.03	9.03	9.03	9.03	619	0.06	24	-	-
GLOBAL	EQ	05-Dec-2024	198.73	202.00	202.00	195.42	197.75	196.55	197.49	53971	106.58	1614	35391	65.57
GLOBALE	BE	05-Dec-2024	29.83	31.00	31.00	28.50	30.90	29.35	29.39	6573	1.93	55	-	-
GLOBALVECT	BE	05-Dec-2024	288.00	295.00	299.80	280.60	283.35	285.30	287.29	10725	30.81	206	-	-
GLOBE	EQ	05-Dec-2024	4.62	4.70	4.74	4.50	4.53	4.51	4.56	464888	21.20	1055	286497	61.63
GLOBUSSPR	EQ	05-Dec-2024	900.00	905.00	910.35	888.10	889.00	890.95	893.91	88040	787.00	5939	44919	51.02
GLOSTERLTD	EQ	05-Dec-2024	729.80	728.40	728.40	707.00	720.00	721.55	719.91	1576	11.35	207	1062	67.39
GLS	EQ	05-Dec-2024	1095.40	1105.05	1112.00	1071.00	1079.00	1075.15	1088.36	66348	722.10	6374	33756	50.88
GMBREW	EQ	05-Dec-2024	808.05	810.50	829.85	806.00	821.70	820.85	818.41	39782	325.58	2908	22269	55.98
GMDCLTD	EQ	05-Dec-2024	356.65	358.40	361.70	352.85	358.35	358.05	356.80	756228	2698.22	17916	284343	37.60
GMMPFAUDLR	EQ	05-Dec-2024	1279.45	1280.35	1290.00	1272.00	1273.00	1277.00	1278.95	58040	742.30	11401	34056	58.68
GMRINFRA	EQ	05-Dec-2024	83.89	83.87	84.42	83.06	84.30	84.03	83.82	6818799	5715.69	21265	2758241	40.45
GMRP&UI	EQ	05-Dec-2024	113.85	114.64	116.81	111.90	112.95	112.80	113.63	1541470	1751.57	13310	866526	56.21
GNA	EQ	05-Dec-2024	426.75	432.50	438.00	425.20	430.00	429.10	430.88	30608	131.88	2133	14701	48.03
GNFC	EQ	05-Dec-2024	635.25	638.50	640.30	628.25	634.80	635.00	634.47	404552	2566.75	13267	139986	34.60
GOACARBON	EQ	05-Dec-2024	718.60	727.00	744.85	702.00	705.80	707.25	727.92	143159	1042.09	6517	33405	23.33
GOCLCORP	EQ	05-Dec-2024	403.85	409.65	419.95	400.10	400.10	403.00	409.69	72515	297.08	3986	31403	43.31
GOCOLORS	EQ	05-Dec-2024	1128.05	1127.95	1139.20	1095.60	1100.00	1099.80	1106.21	18089	200.10	2190	10924	60.39
GODAVARIB	EQ	05-Dec-2024	366.40	375.00	396.00	363.00	390.80	391.85	383.51	1994300	7648.35	37228	745291	37.37
GODFRYPHLP	EQ	05-Dec-2024	5625.20	5622.05	5668.00	5580.25	5630.00	5617.05	5620.22	35790	2011.48	8683	14521	40.57
GODHA	BE	05-Dec-2024	1.00	1.02	1.02	0.99	1.01	1.00	1.01	5185158	52.22	3692	-	-
GODIGIT	EQ	05-Dec-2024	344.25	345.95	348.00	337.85	339.95	339.90	342.90	484492	1661.32	21722	216063	44.60
GODREJAGRO	EQ	05-Dec-2024	771.10	772.00	773.50	760.00	762.50	766.40	768.68	81284	624.82	8379	45066	55.44
GODREJCP	EQ	05-Dec-2024	1228.50	1234.65	1250.00	1215.60	1250.00	1244.75	1234.74	408507	5044.00	21536	288733	70.68
GODREJIND	EQ	05-Dec-2024	1073.15	1073.15	1084.95	1063.50	1076.95	1079.60	1070.11	91144	975.34	7606	49333	54.13
GODREJPROP	EQ	05-Dec-2024	2900.25	2900.00	2910.50	2840.60	2860.85	2860.65	2864.75	642837	18415.69	47863	301743	46.94
GOENKA	BZ	05-Dec-2024	1.13	1.18	1.18	1.18	1.18	1.18	1.18	89850	1.06	70	-	-
GOKEX	EQ	05-Dec-2024	968.55	975.00	981.50	961.05	970.00	970.25	973.42	98818	961.91	7127	67001	67.80
GOKUL	BE	05-Dec-2024	60.56	60.79	61.60	58.10	61.45	60.41	59.58	49267	29.35	380	-	-
GOKULAGRO	EQ	05-Dec-2024	332.70	331.75	340.90	331.70	334.95	334.40	336.62	168932	568.65	5133	82008	48.54
GOLD1	EQ	05-Dec-2024	64.52	64.52	64.99	64.47	64.63	64.56	64.60	210763	136.16	1957	142267	67.50
GOLDBEES	EQ	05-Dec-2024	64.01	64.75	64.75	64.00	64.12	64.06	64.10	9221336	5910.86	48480	5760260	62.47
GOLDCASE	EQ	05-Dec-2024	12.16	12.29	12.50	12.14	12.19	12.18	12.18	1095509	133.41	2124	750620	68.52
GOLDENTOBC	BZ	05-Dec-2024	40.00	41.00	41.00	39.07	39.50	39.50	39.71	871	0.35	23	-	-
GOLDETF	EQ	05-Dec-2024	75.16	75.48	75.89	75.05	75.30	75.31	75.39	167857	126.54	1816	131832	78.54
GOLDETFADD	EQ	05-Dec-2024	75.09	75.57	75.58	74.70	75.22	75.23	75.12	84484	63.46	324	28446	33.67
GOLDIAM	EQ	05-Dec-2024	362.30	367.70	371.45	362.05	366.50	367.25	366.83	551488	2023.02	13656	242247	43.93
GOLDIETF	EQ	05-Dec-2024	66.09	66.28	66.39	65.98	66.10	66.06	66.12	944400	624.44	9105	707563	74.92
GOLDSHARE	EQ	05-Dec-2024	64.60	64.90	65.25	64.50	64.55	64.75	64.77	278923	180.65	999	240260	86.14
GOLDSTAR	SM	05-Dec-2024	11.25	11.25	12.45	11.25	11.80	11.80	11.71	191250	22.39	17	135000	70.59
GOLDTECH	BE	05-Dec-2024	71.93	73.36	73.36	73.36	73.36	73.36	73.36	15286	11.21	40	-	-
GOODLUCK	EQ	05-Dec-2024	983.20	990.75	1022.00	985.05	1007.00	1007.00	1006.26	158943	1599.38	9337	84333	53.06
GOPAL	EQ	05-Dec-2024	441.95	443.00	448.00	438.40	441.35	440.90	441.22	164359	725.19	4462	101842	61.96
GOYALALUM	EQ	05-Dec-2024	10.10	10.30	10.64	9.97	10.10	10.21	10.29	651360	66.99	2999	315794	48.48
GOYALSALT	SM	05-Dec-2024	204.95	205.95	208.00	204.05	207.05	207.65	206.94	18000	37.25	29	15600	86.67
GPECO	SM	05-Dec-2024	291.15	290.00	290.00	274.05	275.00	275.00	279.28	73800	206.11	102	45000	60.98
GPIL	EQ	05-Dec-2024	204.57	204.50	208.90	203.31	205.99	205.92	206.01	1580937	3256.96	29954	707913	44.78
GPPL	EQ	05-Dec-2024	195.50	195.34	195.70	190.50	191.22	191.34	192.14	1076370	2068.15	26470	482483	44.83
GPTHEALTH	EQ	05-Dec-2024	184.42	184.95	191.20	183.21	187.00	186.25	187.70	330390	620.14	5512	188860	57.16
GPTINFRA	EQ	05-Dec-2024	144.26	147.00	149.52	144.07	148.50	147.73	147.30	227429	335.00	6124	125431	55.15
GRANULES	EQ	05-Dec-2024	543.05	547.05	574.60	540.00	568.30	566.95	560.83	8070927	45264.27	79951	2673025	33.12
GRAPHISAD	ST	05-Dec-2024	69.50	68.00	70.50	67.10	69.00	69.00	68.79	7200	4.95	6	4800	66.67
GRAPHITE	EQ	05-Dec-2024	608.30	598.00	603.50	565.25	567.75	569.30	580.10	6883951	39933.63	108580	1826949	26.54
GRASIM	EQ	05-Dec-2024	2717.30	2733.00	2733.75	2669.40	2707.00	2706.80	2706.21	714805	19344.11	80488	246117	34.43
GRASIMPP1	E1	05-Dec-2024	1780.15	1771.15	1799.00	1750.00	1772.35	1781.90	1775.43	9958	176.80	264	5599	56.23
GRAVITA	EQ	05-Dec-2024	2117.50	2140.00	2209.00	2121.00	2209.00	2191.85	2165.35	225249	4877.42	20335	109893	48.79
GRCL	ST	05-Dec-2024	444.40	436.00	452.25	436.00	452.25	452.25	442.08	750	3.32	3	750	100.00
GREAVESCOT	EQ	05-Dec-2024	190.55	191.29	206.80	190.96	198.80	198.59	200.91	11854337	23816.31	110615	3172920	26.77
GREENCHEF	SM	05-Dec-2024	73.45	74.30	75.00	74.10	74.10	74.10	74.64	11200	8.36	14	9600	85.71
GREENLAM	EQ	05-Dec-2024	592.80	590.00	590.45	584.05	584.50	585.20	585.77	10093	59.12	745	6454	63.95
GREENPANEL	EQ	05-Dec-2024	356.60	357.60	358.25	350.05	353.25	352.05	353.44	81184	286.94	6655	36515	44.98
GREENPLY	EQ	05-Dec-2024	349.60	349.85	351.60	340.50	342.00	342.00	344.07	118814	408.81	6313	74339	62.57
GREENPOWER	EQ	05-Dec-2024	18.43	18.58	18.63	18.10	18.23	18.19	18.27	5656544	1033.37	13967	2241671	39.63
GRINDWELL	EQ	05-Dec-2024	2180.50	2170.00	2188.90	2152.00	2158.55	2164.55	2164.78	17560	380.14	5041	7008	39.91
GRINFRA	EQ	05-Dec-2024	1642.15	1642.15	1644.05	1621.20	1640.00	1634.75	1631.95	8404	137.15	2183	4303	51.20
GRMOVER	EQ	05-Dec-2024	217.41	217.50	224.00	215.39	218.70	217.71	219.73	96582	212.22	3038	39200	40.59
GROBTEA	BE	05-Dec-2024	1172.65	1172.65	1172.65	1145.30	1145.30	1160.65	1164.80	476	5.54	23	-	-
GROWWDEFNC	EQ	05-Dec-2024	68.79	69.99	69.99	67.25	68.88	68.90	68.61	194468	133.43	2933	110983	57.07
GROWWEV	EQ	05-Dec-2024	31.14	31.49	31.61	31.00	31.40	31.36	31.25	455087	142.23	4128	305800	67.20
GROWWGOLD	EQ	05-Dec-2024	75.99	75.51	76.79	75.20	76.02	76.03	76.25	79729	60.79	2698	43407	54.44
GROWWLIQID	EQ	05-Dec-2024	101.29	101.80	101.80	101.05	101.31	101.31	101.30	148557	150.49	286	126625	85.24
GRPLTD	EQ	05-Dec-2024	3124.50	3164.80	3171.30	3082.00	3155.00	3124.25	3128.82	3461	108.29	279	3227	93.24
GRSE	EQ	05-Dec-2024	1776.45	1784.00	1785.35	1745.45	1758.00	1760.25	1762.11	529803	9335.74	33165	161387	30.46
GRWRHITECH	EQ	05-Dec-2024	5142.10	5162.00	5189.00	5022.20	5051.95	5063.25	5099.62	37936	1934.59	8085	18630	49.11
GSEC10IETF	EQ	05-Dec-2024	242.00	242.50	244.50	241.50	244.50	244.10	243.08	2638	6.41	17	1671	63.34
GSEC10YEAR	EQ	05-Dec-2024	27.57	27.58	27.80	27.16	27.50	27.60	27.67	28753	7.96	35	16218	56.40
GSEC5IETF	EQ	05-Dec-2024	58.44	59.65	59.65	58.05	58.05	58.27	58.25	1746	1.02	24	1130	64.72
GSFC	EQ	05-Dec-2024	223.07	223.88	227.00	221.41	223.00	223.06	224.13	1428968	3202.81	18366	385910	27.01
GSLSU	EQ	05-Dec-2024	186.99	188.00	190.00	183.97	184.69	184.96	187.21	66819	125.09	1502	20968	31.38
GSMFOILS	ST	05-Dec-2024	101.15	101.15	103.15	101.15	103.15	103.15	102.85	14000	14.40	6	14000	100.00
GSPL	EQ	05-Dec-2024	366.20	369.45	377.00	366.05	375.95	375.70	371.18	829015	3077.14	19898	418990	50.54
GSS	EQ	05-Dec-2024	64.87	67.40	69.80	65.43	67.98	68.03	68.53	199649	136.81	2686	102034	51.11
GSTL	SM	05-Dec-2024	36.90	37.00	37.95	36.50	36.75	36.75	37.19	52000	19.34	48	42000	80.77
GTECJAINX	BE	05-Dec-2024	35.06	35.60	35.60	34.10	35.56	34.39	34.48	1052	0.36	35	-	-
GTL	EQ	05-Dec-2024	13.22	13.35	13.40	12.99	13.06	13.04	13.10	586076	76.77	2490	316297	53.97
GTLINFRA	EQ	05-Dec-2024	2.11	2.14	2.14	2.09	2.12	2.11	2.11	29305293	618.27	25091	15276195	52.13
GTPL	EQ	05-Dec-2024	149.67	150.70	150.70	143.00	145.90	145.33	145.63	45808	66.71	1519	27379	59.77
GUFICBIO	EQ	05-Dec-2024	445.10	447.70	455.00	433.00	440.00	446.40	441.56	74056	327.00	2709	37377	50.47
GUJALKALI	EQ	05-Dec-2024	791.85	791.85	797.35	786.70	796.80	794.05	793.07	25630	203.26	4688	9901	38.63
GUJAPOLLO	EQ	05-Dec-2024	310.75	314.65	341.80	314.60	341.80	341.80	339.82	30735	104.44	420	20383	66.32
GUJGASLTD	EQ	05-Dec-2024	496.55	499.50	503.35	493.30	502.95	502.15	499.08	466123	2326.34	17587	92986	19.95
GUJRAFFIA	EQ	05-Dec-2024	48.40	50.25	50.82	50.01	50.82	50.82	50.69	18545	9.40	270	13190	71.12
GULFOILLUB	EQ	05-Dec-2024	1150.65	1154.80	1187.50	1147.55	1164.55	1167.00	1167.58	164109	1916.11	16523	67239	40.97
GULFPETRO	EQ	05-Dec-2024	62.78	63.10	63.57	61.49	61.99	61.79	62.27	422767	263.25	3689	243960	57.71
GULPOLY	EQ	05-Dec-2024	180.45	180.70	181.75	179.00	181.50	181.03	180.37	85230	153.73	2101	42302	49.63
GVKPIL	BE	05-Dec-2024	5.16	5.21	5.22	5.05	5.13	5.06	5.07	2426396	122.93	2761	-	-
GVPTECH	EQ	05-Dec-2024	13.63	13.99	13.99	12.94	13.07	13.04	13.25	163417	21.66	923	88977	54.45
GVT&D	BE	05-Dec-2024	1875.60	1871.50	1909.95	1846.30	1899.00	1905.90	1896.07	349113	6619.43	25272	-	-
HAL	EQ	05-Dec-2024	4521.35	4540.00	4577.00	4513.25	4567.00	4568.85	4554.07	1129143	51421.95	66373	470188	41.64
HAPPSTMNDS	EQ	05-Dec-2024	749.50	751.50	772.00	751.50	759.50	760.50	763.92	546906	4177.94	23390	189539	34.66
HAPPYFORGE	EQ	05-Dec-2024	1106.10	1115.00	1127.60	1088.00	1117.00	1115.45	1109.80	12234	135.77	4005	5169	42.25
HARDWYN	EQ	05-Dec-2024	32.93	32.83	33.29	31.90	32.00	32.02	32.52	2440863	793.66	7411	1028894	42.15
HARIOMPIPE	EQ	05-Dec-2024	560.60	565.35	570.00	561.00	569.30	568.80	566.73	74547	422.48	2481	47310	63.46
HARRMALAYA	BE	05-Dec-2024	257.10	262.90	263.00	256.10	261.10	259.55	259.72	9858	25.60	160	-	-
HARSHA	EQ	05-Dec-2024	545.40	546.00	548.00	535.00	537.85	537.15	540.53	72038	389.39	2646	34104	47.34
HATHWAY	EQ	05-Dec-2024	17.87	17.91	18.22	17.88	17.94	17.93	18.02	4144721	746.87	7603	1737214	41.91
HATSUN	EQ	05-Dec-2024	1122.45	1122.95	1130.00	1090.00	1092.40	1096.15	1103.37	20236	223.28	4009	10776	53.25
HAVELLS	EQ	05-Dec-2024	1732.65	1734.00	1750.10	1715.00	1748.00	1746.70	1737.81	961207	16703.94	51000	585714	60.94
HAVISHA	BE	05-Dec-2024	2.45	2.42	2.51	2.42	2.50	2.49	2.49	70851	1.76	175	-	-
HBLPOWER	EQ	05-Dec-2024	642.00	643.00	646.20	631.25	632.80	633.15	637.05	958075	6103.38	27523	391851	40.90
HBSL	EQ	05-Dec-2024	100.79	101.96	103.35	96.20	98.40	97.32	98.02	60950	59.75	2258	27897	45.77
HCC	EQ	05-Dec-2024	45.60	45.71	46.28	43.61	45.20	45.15	44.99	45066665	20273.27	82158	10453336	23.20
HCG	EQ	05-Dec-2024	502.15	507.00	511.90	500.20	503.00	505.10	506.99	232636	1179.45	8640	124473	53.51
HCL-INSYS	BE	05-Dec-2024	17.98	17.98	18.33	17.58	18.05	17.98	17.86	146907	26.24	751	-	-
HCLTECH	EQ	05-Dec-2024	1897.65	1885.00	1938.10	1884.00	1920.00	1924.00	1912.31	3881814	74232.16	181152	2205733	56.82
HDFCAMC	EQ	05-Dec-2024	4362.60	4395.00	4395.00	4318.05	4363.00	4357.00	4355.56	395755	17237.34	44877	261277	66.02
HDFCBANK	EQ	05-Dec-2024	1860.10	1860.00	1879.95	1835.20	1864.85	1865.75	1862.43	19841357	369530.40	436462	11728370	59.11
HDFCBSE500	EQ	05-Dec-2024	36.93	36.94	37.37	36.71	37.36	37.27	37.04	72764	26.95	361	56273	77.34
HDFCGOLD	EQ	05-Dec-2024	65.99	66.10	66.25	65.97	66.10	66.11	66.11	1145229	757.09	3210	965391	84.30
HDFCGROWTH	EQ	05-Dec-2024	123.50	123.50	125.19	122.54	124.58	124.65	124.27	10921	13.57	503	8188	74.97
HDFCLIFE	EQ	05-Dec-2024	650.25	650.20	653.50	639.35	643.15	643.15	644.40	6163444	39717.42	173584	3452169	56.01
HDFCLIQUID	EQ	05-Dec-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.01	50446	504.46	46	49133	97.40
HDFCLOWVOL	EQ	05-Dec-2024	19.86	20.12	20.13	19.62	20.08	19.97	19.78	83143	16.45	354	34201	41.14
HDFCMID150	EQ	05-Dec-2024	21.58	21.88	21.88	21.55	21.72	21.66	21.66	310807	67.32	2304	182668	58.77
HDFCMOMENT	EQ	05-Dec-2024	35.16	35.43	35.49	34.89	35.39	35.27	35.14	177323	62.32	1404	108940	61.44
HDFCNEXT50	EQ	05-Dec-2024	72.84	73.02	73.39	72.60	73.29	73.22	72.96	47015	34.30	939	33889	72.08
HDFCNIF100	EQ	05-Dec-2024	25.94	26.43	26.43	25.55	26.15	26.12	26.06	42026	10.95	426	25182	59.92
HDFCNIFBAN	EQ	05-Dec-2024	54.36	54.00	54.84	53.81	54.61	54.55	54.41	41077	22.35	532	30095	73.26
HDFCNIFIT	EQ	05-Dec-2024	45.32	44.83	46.40	44.82	46.35	46.12	45.97	46605	21.42	493	44950	96.45
HDFCNIFTY	EQ	05-Dec-2024	270.81	270.01	274.65	269.00	273.78	272.56	271.58	96576	262.28	908	50921	52.73
HDFCPSUBK	EQ	05-Dec-2024	71.53	71.53	72.00	70.00	71.41	71.47	71.40	65505	46.77	517	56466	86.20
HDFCPVTBAN	EQ	05-Dec-2024	26.00	26.30	26.35	25.89	26.24	26.23	26.14	102857	26.89	468	95134	92.49
HDFCQUAL	EQ	05-Dec-2024	59.54	60.25	60.25	58.44	60.24	59.20	58.86	35122	20.67	644	26398	75.16
HDFCSENSEX	EQ	05-Dec-2024	90.08	90.57	91.45	89.72	91.08	90.99	90.65	28032	25.41	526	22076	78.75
HDFCSILVER	EQ	05-Dec-2024	87.73	88.57	89.48	88.45	88.66	88.55	88.60	501007	443.89	1503	373725	74.59
HDFCSML250	EQ	05-Dec-2024	182.37	183.01	183.48	182.18	182.81	182.72	182.80	763418	1395.55	7508	477932	62.60
HDFCVALUE	EQ	05-Dec-2024	143.41	145.57	146.00	142.20	146.00	145.03	143.49	2933	4.21	117	1246	42.48
HDIL	BZ	05-Dec-2024	4.09	4.09	4.18	4.02	4.04	4.06	4.08	124391	5.07	225	-	-
HEADSUP	EQ	05-Dec-2024	12.18	12.03	12.49	11.91	11.95	12.03	12.12	38916	4.72	323	22859	58.74
HEALTHADD	EQ	05-Dec-2024	144.16	143.81	144.54	142.39	144.42	144.50	143.69	1659	2.38	34	1152	69.44
HEALTHIETF	EQ	05-Dec-2024	146.32	141.95	150.70	141.95	147.34	146.59	146.20	39701	58.04	1082	14505	36.54
HEALTHY	EQ	05-Dec-2024	14.68	15.00	15.00	14.55	14.79	14.75	14.68	211470	31.03	1732	108129	51.13
HECPROJECT	BE	05-Dec-2024	118.03	118.03	118.84	114.00	116.68	117.29	116.58	9839	11.47	123	-	-
HEG	EQ	05-Dec-2024	581.65	585.00	619.50	574.00	579.85	584.55	598.19	35641343	213203.23	548839	2814292	7.90
HEIDELBERG	EQ	05-Dec-2024	225.74	225.01	227.87	224.12	224.50	224.74	225.30	108036	243.40	4692	60993	56.46
HEMIPROP	EQ	05-Dec-2024	179.38	180.50	181.62	177.61	179.00	178.87	179.35	321693	576.95	7489	135291	42.06
HERANBA	EQ	05-Dec-2024	489.15	496.50	496.50	483.00	485.00	485.35	487.65	79033	385.40	2500	36385	46.04
HERCULES	BE	05-Dec-2024	232.99	235.00	235.75	228.00	231.00	230.55	230.95	24617	56.85	399	-	-
HERITGFOOD	EQ	05-Dec-2024	496.90	498.10	511.40	493.95	505.25	507.15	503.37	600411	3022.31	16126	302962	50.46
HEROMOTOCO	EQ	05-Dec-2024	4635.85	4656.00	4678.05	4588.40	4643.75	4644.35	4633.62	796988	36929.37	117051	325856	40.89
HESTERBIO	EQ	05-Dec-2024	2599.15	2625.15	2673.85	2571.25	2588.00	2597.55	2617.22	4525	118.43	840	1962	43.36
HEUBACHIND	EQ	05-Dec-2024	547.50	544.10	548.95	544.10	546.10	546.40	546.10	35191	192.18	728	21848	62.08
HEXATRADEX	EQ	05-Dec-2024	313.70	310.45	326.50	298.05	298.05	300.50	307.87	41029	126.32	2185	12520	30.52
HFCL	EQ	05-Dec-2024	129.12	129.50	132.13	128.64	129.15	129.36	130.27	10419163	13573.26	46602	2624319	25.19
HGINFRA	EQ	05-Dec-2024	1470.70	1485.35	1485.45	1438.65	1455.00	1452.80	1454.94	70588	1027.01	9495	29957	42.44
HGS	EQ	05-Dec-2024	732.50	735.80	740.00	728.00	730.20	730.45	733.18	35735	262.00	2244	15034	42.07
HIGREEN	ST	05-Dec-2024	240.60	242.00	243.00	238.05	241.95	241.00	241.26	10400	25.09	13	8800	84.62
HIKAL	EQ	05-Dec-2024	441.40	441.10	442.30	428.00	429.00	429.25	433.58	469425	2035.32	15492	206501	43.99
HIL	EQ	05-Dec-2024	2573.65	2582.00	2599.00	2550.05	2565.10	2568.90	2565.86	5022	128.86	1030	3086	61.45
HILTON	EQ	05-Dec-2024	90.89	90.30	91.99	88.50	90.46	90.42	90.15	126574	114.11	1700	80743	63.79
HIMATSEIDE	EQ	05-Dec-2024	196.53	197.94	200.00	192.50	193.45	193.82	194.95	2232022	4351.26	22300	917080	41.09
HINDALCO	EQ	05-Dec-2024	663.05	664.00	673.95	658.70	670.30	670.85	667.98	5156111	34441.56	135948	2658384	51.56
HINDCOMPOS	EQ	05-Dec-2024	473.15	471.45	480.00	467.00	468.00	472.40	471.96	11708	55.26	775	6247	53.36
HINDCON	EQ	05-Dec-2024	52.43	52.50	53.37	51.23	51.79	51.57	52.04	81434	42.38	801	50292	61.76
HINDCOPPER	EQ	05-Dec-2024	283.45	284.00	286.50	281.05	284.05	284.80	284.01	2691392	7643.82	23507	1094102	40.65
HINDMOTORS	BE	05-Dec-2024	24.68	25.17	25.17	25.17	25.17	25.17	25.17	35493	8.93	204	-	-
HINDNATGLS	BE	05-Dec-2024	22.83	22.83	23.70	22.06	23.19	23.19	22.94	190411	43.67	119	-	-
HINDOILEXP	EQ	05-Dec-2024	198.46	198.10	199.14	195.50	196.00	196.69	196.73	299258	588.73	7554	132507	44.28
HINDPETRO	EQ	05-Dec-2024	387.65	390.50	393.10	384.50	391.85	391.80	389.90	3583458	13971.83	46310	1720029	48.00
HINDUNILVR	EQ	05-Dec-2024	2464.50	2465.60	2515.00	2450.05	2496.00	2494.60	2488.68	2071795	51560.35	144220	1098782	53.04
HINDWAREAP	EQ	05-Dec-2024	287.80	289.60	291.10	282.90	288.35	288.65	288.25	423646	1221.14	2945	368187	86.91
HINDZINC	EQ	05-Dec-2024	506.95	508.00	508.05	499.10	500.90	500.60	501.35	903208	4528.25	22918	505596	55.98
HIRECT	EQ	05-Dec-2024	1436.70	1449.90	1508.50	1390.05	1411.00	1405.65	1440.94	105832	1524.98	7028	40730	38.49
HISARMETAL	EQ	05-Dec-2024	181.28	181.24	183.95	175.51	177.09	177.90	179.84	9781	17.59	515	6822	69.75
HITECH	EQ	05-Dec-2024	163.62	164.00	165.61	161.02	162.60	162.29	162.90	493613	804.08	8410	278751	56.47
HITECHCORP	EQ	05-Dec-2024	259.10	259.10	267.00	258.99	262.39	261.32	262.60	18774	49.30	890	12692	67.60
HITECHGEAR	BE	05-Dec-2024	871.80	870.00	905.00	854.00	889.00	885.55	885.53	3875	34.31	163	-	-
HLEGLAS	EQ	05-Dec-2024	400.05	404.00	404.20	397.50	400.80	399.40	400.53	44435	177.98	2350	18443	41.51
HLVLTD	EQ	05-Dec-2024	19.20	19.25	20.78	19.05	19.60	19.85	20.03	3575053	716.00	8155	1425962	39.89
HMAAGRO	EQ	05-Dec-2024	44.45	45.38	45.38	43.93	44.12	44.03	44.41	251096	111.50	2605	126429	50.35
HMT	BZ	05-Dec-2024	68.93	70.00	71.80	69.05	70.30	70.90	70.82	20843	14.76	335	-	-
HMVL	EQ	05-Dec-2024	93.40	93.61	94.70	92.17	93.00	93.30	93.38	37370	34.90	872	18391	49.21
HNDFDS	EQ	05-Dec-2024	577.40	578.40	580.00	567.25	568.20	572.50	570.05	119839	683.14	5215	96237	80.31
HNGSNGBEES	EQ	05-Dec-2024	336.70	336.70	337.89	330.11	335.70	335.26	334.35	82381	275.44	3006	53878	65.40
HOACFOODS	SM	05-Dec-2024	135.00	135.00	135.00	131.50	131.50	131.50	133.25	1500	2.00	2	1500	100.00
HOLMARC	ST	05-Dec-2024	155.05	162.75	162.80	162.75	162.80	162.80	162.79	9000	14.65	6	9000	100.00
HOMEFIRST	EQ	05-Dec-2024	1058.55	1058.05	1081.65	1048.55	1055.00	1052.90	1059.27	543565	5757.80	60551	305869	56.27
HOMESFY	SM	05-Dec-2024	517.00	516.25	520.00	501.50	520.00	520.00	510.31	2700	13.78	9	2700	100.00
HONASA	EQ	05-Dec-2024	278.35	280.40	282.40	267.55	273.70	273.80	273.66	2478680	6783.09	28917	1386545	55.94
HONAUT	EQ	05-Dec-2024	40855.55	41155.90	41300.00	40500.60	40996.00	40992.80	40793.51	9692	3953.71	4575	5285	54.53
HONDAPOWER	EQ	05-Dec-2024	3220.55	3220.00	3241.95	3161.00	3184.50	3182.40	3196.96	4287	137.05	1364	1623	37.86
HOVS	BE	05-Dec-2024	72.23	75.80	75.84	74.00	75.84	75.71	75.39	22754	17.16	151	-	-
HPAL	EQ	05-Dec-2024	84.11	85.20	86.40	84.14	86.00	86.06	85.50	108495	92.77	1844	51574	47.54
HPIL	EQ	05-Dec-2024	153.27	155.55	168.59	152.62	154.00	155.49	161.35	193545	312.28	2052	146686	75.79
HPL	EQ	05-Dec-2024	531.60	534.80	538.25	527.50	533.95	531.55	533.37	114627	611.38	5028	57456	50.12
HSCL	EQ	05-Dec-2024	553.80	557.50	577.00	553.20	572.00	570.95	566.51	1807331	10238.70	54101	711341	39.36
HTMEDIA	EQ	05-Dec-2024	24.33	24.58	25.33	24.20	24.75	24.83	24.70	256462	63.35	1268	143603	55.99
HUBTOWN	BE	05-Dec-2024	293.80	308.45	308.45	308.45	308.45	308.45	308.45	112970	348.46	473	-	-
HUDCO	EQ	05-Dec-2024	242.06	242.97	246.00	237.74	243.25	243.85	241.73	7615951	18409.68	64806	2618183	34.38
HUHTAMAKI	EQ	05-Dec-2024	307.55	308.75	310.40	301.35	306.00	304.65	305.28	88009	268.67	4738	54322	61.72
HVAX	SM	05-Dec-2024	600.85	597.75	605.00	597.75	605.00	605.00	600.55	1500	9.01	5	1500	100.00
HYBRIDFIN	BE	05-Dec-2024	12.54	12.28	12.61	12.28	12.61	12.61	12.35	2453	0.30	21	-	-
HYUNDAI	EQ	05-Dec-2024	1872.20	1875.90	1898.90	1866.30	1876.00	1878.05	1879.76	506260	9516.47	32392	243540	48.11
IBLFL	ST	05-Dec-2024	55.80	58.35	58.35	56.00	57.80	57.80	57.48	18000	10.35	9	18000	100.00
ICDSLTD	EQ	05-Dec-2024	50.59	50.65	51.70	48.11	50.42	50.06	49.52	4079	2.02	194	2177	53.37
ICEMAKE	EQ	05-Dec-2024	829.45	829.45	838.95	818.05	825.90	823.85	826.10	19470	160.84	1847	8628	44.31
ICICIB22	EQ	05-Dec-2024	114.26	115.75	115.75	113.11	114.45	114.57	114.69	667912	766.06	4857	460682	68.97
ICICIBANK	EQ	05-Dec-2024	1316.05	1316.25	1342.90	1308.60	1336.55	1336.50	1329.38	19210697	255382.93	281891	12163323	63.32
ICICIGI	EQ	05-Dec-2024	1950.85	1950.80	1954.85	1921.35	1931.00	1932.70	1942.50	569643	11065.31	32216	371413	65.20
ICICIPRULI	EQ	05-Dec-2024	675.80	679.00	682.30	663.65	679.00	674.70	670.60	840658	5637.43	38776	394469	46.92
ICIL	EQ	05-Dec-2024	338.05	338.00	344.00	336.15	339.70	342.35	340.37	127704	434.66	9657	69630	54.52
ICRA	EQ	05-Dec-2024	6653.50	6625.05	6821.35	6574.60	6605.00	6631.20	6642.38	2009	133.45	915	689	34.30
IDBI	EQ	05-Dec-2024	86.90	87.50	87.68	85.00	85.60	85.54	85.97	8301747	7136.90	34472	2454967	29.57
IDEA	EQ	05-Dec-2024	8.42	8.79	8.79	8.04	8.07	8.08	8.22	920598588	75647.84	343788	336226078	36.52
IDEAFORGE	EQ	05-Dec-2024	599.30	606.95	606.95	595.55	601.00	598.60	600.98	89992	540.83	6608	36167	40.19
IDEALTECHO	SM	05-Dec-2024	120.00	120.00	122.85	120.00	120.00	120.00	121.23	18000	21.82	17	13000	72.22
IDFCFIRSTB	EQ	05-Dec-2024	66.21	66.56	66.59	65.67	65.99	65.96	66.10	15409325	10185.47	65180	6841944	44.40
IDFNIFTYET	EQ	05-Dec-2024	265.40	265.40	269.40	263.03	266.57	268.01	266.86	1661	4.43	41	1336	80.43
IEL	BE	05-Dec-2024	20.47	21.39	21.39	19.90	21.35	21.19	21.18	297924	63.09	1145	-	-
IEML	SM	05-Dec-2024	264.00	265.00	269.95	260.00	260.00	262.30	263.51	13500	35.57	22	12500	92.59
IEX	EQ	05-Dec-2024	178.17	178.50	180.20	176.32	178.15	178.15	178.28	3986795	7107.78	38829	997176	25.01
IFBAGRO	EQ	05-Dec-2024	573.35	575.95	602.00	570.95	593.00	593.10	592.47	19733	116.91	785	14955	75.79
IFBIND	EQ	05-Dec-2024	1774.00	1781.15	1843.00	1765.30	1817.00	1820.95	1810.08	70477	1275.69	8590	32391	45.96
IFCI	EQ	05-Dec-2024	65.91	66.00	66.28	64.80	64.80	65.15	65.32	7456672	4870.63	28936	2141381	28.72
IFGLEXPOR	EQ	05-Dec-2024	502.35	506.75	510.95	490.00	500.25	495.10	497.56	25358	126.17	1393	16600	65.46
IGARASHI	EQ	05-Dec-2024	829.35	829.35	837.00	813.00	813.05	815.25	825.77	55965	462.14	2476	21659	38.70
IGL	EQ	05-Dec-2024	360.25	374.00	385.80	360.50	383.20	383.45	375.33	21600645	81072.79	184514	4866242	22.53
IGPL	EQ	05-Dec-2024	611.25	616.00	616.00	601.25	608.40	604.50	608.31	20575	125.16	1045	11532	56.05
IIFL	EQ	05-Dec-2024	437.80	440.00	441.60	433.00	435.00	434.75	435.66	1015092	4422.36	34061	550989	54.28
IIFLCAPS	EQ	05-Dec-2024	354.70	358.40	363.95	345.05	352.00	352.70	350.97	681167	2390.70	28361	369664	54.27
IITL	BE	05-Dec-2024	410.30	420.00	426.35	391.00	395.00	400.55	404.65	4426	17.91	126	-	-
IKIO	EQ	05-Dec-2024	270.45	271.40	274.90	269.00	272.50	271.65	271.54	62470	169.63	1912	26653	42.67
IL&FSENGG	BZ	05-Dec-2024	41.00	41.50	41.50	40.20	41.50	41.50	41.44	16607	6.88	16	-	-
IL&FSTRANS	BZ	05-Dec-2024	5.35	5.46	5.59	5.20	5.53	5.46	5.46	25594	1.40	132	-	-
IMAGICAA	EQ	05-Dec-2024	75.41	76.00	76.08	73.11	73.91	73.57	74.49	678083	505.08	6879	336936	49.69
IMFA	EQ	05-Dec-2024	884.80	890.00	977.80	887.00	953.55	956.60	936.78	768141	7195.82	48611	265002	34.50
IMPAL	EQ	05-Dec-2024	1165.35	1165.00	1189.95	1162.25	1162.25	1174.40	1175.65	2255	26.51	483	1319	58.49
IMPEXFERRO	BZ	05-Dec-2024	3.02	3.09	3.10	3.02	3.10	3.10	3.09	3418	0.11	15	-	-
INCREDIBLE	EQ	05-Dec-2024	51.65	51.65	52.00	49.20	49.40	49.64	51.00	28732	14.65	514	11365	39.56
INDBANK	EQ	05-Dec-2024	49.98	49.98	50.47	48.00	49.00	48.97	49.22	166435	81.91	2159	94621	56.85
INDGN	EQ	05-Dec-2024	637.05	636.70	637.00	623.15	626.10	627.90	628.29	704538	4426.54	22236	394998	56.06
INDHOTEL	EQ	05-Dec-2024	810.90	816.00	822.50	809.05	819.20	820.10	818.55	2535375	20753.43	65155	1469379	57.96
INDIACEM	EQ	05-Dec-2024	369.75	369.00	369.90	366.00	366.30	366.30	367.72	371180	1364.91	7869	238710	64.31
INDIAGLYCO	EQ	05-Dec-2024	1358.65	1378.65	1426.00	1378.60	1403.00	1406.95	1404.45	240400	3376.30	20427	80130	33.33
INDIAMART	EQ	05-Dec-2024	2365.40	2387.95	2387.95	2349.25	2369.80	2367.60	2364.98	103890	2456.98	12601	53539	51.53
INDIANB	EQ	05-Dec-2024	604.10	605.00	606.55	588.80	599.05	599.35	596.39	2377873	14181.34	51576	1135277	47.74
INDIANCARD	EQ	05-Dec-2024	284.60	287.65	303.45	278.00	285.05	288.35	291.77	29794	86.93	1064	18438	61.88
INDIANHUME	EQ	05-Dec-2024	440.75	442.85	445.15	428.40	436.45	434.05	434.57	56132	243.93	3557	31017	55.26
INDIASHLTR	EQ	05-Dec-2024	658.70	660.20	669.90	655.25	661.20	663.05	660.19	52598	347.25	4887	29113	55.35
INDIFRA	SM	05-Dec-2024	28.10	28.50	28.50	28.20	28.50	28.50	28.40	6000	1.70	3	4000	66.67
INDIGO	EQ	05-Dec-2024	4370.85	4369.00	4382.95	4315.50	4368.00	4368.55	4342.83	732476	31810.21	47803	481969	65.80
INDIGOPNTS	EQ	05-Dec-2024	1442.50	1443.50	1470.00	1421.00	1438.00	1432.10	1444.67	110900	1602.14	11663	47711	43.02
INDIGRID	IV	05-Dec-2024	144.65	145.00	146.20	143.51	144.85	144.82	145.52	503037	732.02	1530	465858	92.61
INDNIPPON	EQ	05-Dec-2024	715.90	713.00	729.70	713.00	715.00	717.05	719.43	9409	67.69	911	7018	74.59
INDOAMIN	EQ	05-Dec-2024	202.33	204.95	206.60	196.03	199.50	199.46	201.19	677264	1362.58	9564	179361	26.48
INDOBORAX	EQ	05-Dec-2024	207.20	208.00	211.90	205.35	205.50	206.48	208.67	134100	279.83	3277	66200	49.37
INDOCO	EQ	05-Dec-2024	322.45	322.10	323.90	319.55	320.90	321.25	321.31	73350	235.68	1769	35919	48.97
INDORAMA	EQ	05-Dec-2024	42.71	42.69	43.98	42.60	43.06	43.09	43.15	242226	104.52	2062	101361	41.85
INDOSTAR	EQ	05-Dec-2024	288.45	288.45	294.85	283.40	284.00	285.35	288.65	131214	378.75	1928	89426	68.15
INDOTECH	BE	05-Dec-2024	2888.85	2889.00	2960.00	2811.25	2939.90	2934.95	2884.62	9729	280.64	925	-	-
INDOTHAI	BE	05-Dec-2024	1146.40	1150.00	1170.00	1111.10	1140.15	1147.75	1143.49	8762	100.19	158	-	-
INDOUS	EQ	05-Dec-2024	295.60	293.00	299.50	280.00	281.55	282.35	286.40	25479	72.97	897	18914	74.23
INDOWIND	EQ	05-Dec-2024	22.61	22.90	23.74	22.62	23.55	23.41	23.41	545319	127.65	3340	268441	49.23
INDRAMEDCO	EQ	05-Dec-2024	505.60	508.60	508.60	491.00	493.50	492.90	495.94	321022	1592.07	9999	144710	45.08
INDSWFTLAB	BE	05-Dec-2024	99.14	101.00	104.09	100.00	104.09	104.09	103.49	50406	52.16	317	-	-
INDSWFTLTD	EQ	05-Dec-2024	22.22	22.30	23.10	21.82	23.05	22.61	22.35	65024	14.53	714	39803	61.21
INDTERRAIN	EQ	05-Dec-2024	50.04	50.04	54.89	50.04	52.23	52.54	53.37	409959	218.78	4883	167808	40.93
INDUSINDBK	EQ	05-Dec-2024	998.85	1006.00	1006.00	990.55	997.80	998.20	998.70	5254145	52473.11	155416	3052911	58.10
INDUSTOWER	EQ	05-Dec-2024	357.20	375.00	375.00	360.00	362.55	363.55	363.74	48848190	177678.05	271021	21745488	44.52
INFIBEAM	EQ	05-Dec-2024	28.35	27.48	28.35	27.48	28.12	28.11	28.05	4923438	1381.18	13150	2171693	44.11
INFINIUM	ST	05-Dec-2024	323.00	320.60	320.60	315.00	315.00	317.55	317.53	1500	4.76	3	1500	100.00
INFOBEAN	EQ	05-Dec-2024	449.70	454.00	455.55	444.20	449.00	448.20	448.95	17675	79.35	1171	10934	61.86
INFOLLION	ST	05-Dec-2024	467.25	483.00	490.60	465.00	490.60	490.60	486.09	21600	104.99	44	21200	98.15
INFOMEDIA	BE	05-Dec-2024	6.75	6.75	7.08	6.70	7.08	7.08	6.79	3230	0.22	10	-	-
INFRABEES	EQ	05-Dec-2024	918.10	936.00	936.00	913.71	922.46	923.03	921.26	12374	114.00	630	8018	64.80
INFRAIETF	EQ	05-Dec-2024	90.83	91.68	91.80	90.24	91.66	91.37	91.11	84280	76.79	1576	44038	52.25
INFY	EQ	05-Dec-2024	1889.25	1900.00	1949.90	1888.95	1935.00	1934.85	1925.05	9050038	174217.67	300510	4450530	49.18
INGERRAND	EQ	05-Dec-2024	4495.60	4516.00	4555.65	4431.00	4497.00	4493.40	4501.09	16966	763.65	4676	7977	47.02
INM	SM	05-Dec-2024	311.00	307.55	307.55	307.50	307.50	307.50	307.53	1200	3.69	2	1200	100.00
INNOMET	SM	05-Dec-2024	184.15	184.10	184.15	184.10	184.15	184.10	184.13	2400	4.42	2	2400	100.00
INNOVACAP	EQ	05-Dec-2024	1024.85	1029.85	1132.30	1016.05	1103.00	1117.15	1081.36	232899	2518.48	18104	69107	29.67
INNOVANA	SM	05-Dec-2024	440.00	449.50	460.00	430.10	458.00	458.90	454.01	6400	29.06	31	3600	56.25
INOXGREEN	EQ	05-Dec-2024	168.05	169.10	173.40	167.70	170.50	169.86	170.35	2308224	3932.05	15633	881028	38.17
INOXINDIA	EQ	05-Dec-2024	1152.15	1159.65	1185.05	1144.50	1160.00	1164.20	1166.42	137823	1607.60	12794	45459	32.98
INOXWIND	EQ	05-Dec-2024	204.38	204.50	206.44	201.75	204.15	204.22	204.13	4855263	9910.92	46814	1469150	30.26
INSECTICID	EQ	05-Dec-2024	751.30	758.80	763.90	739.50	745.55	742.50	748.03	52002	388.99	4013	29604	56.93
INSPIRE	SM	05-Dec-2024	29.10	29.00	29.65	28.00	29.50	29.35	29.20	14000	4.09	7	10000	71.43
INSPIRISYS	BE	05-Dec-2024	112.88	112.88	113.88	110.59	112.00	111.90	111.49	5612	6.26	33	-	-
INTELLECT	EQ	05-Dec-2024	779.40	784.45	803.90	775.00	779.00	779.15	787.88	342965	2702.15	18942	111986	32.65
INTENTECH	BE	05-Dec-2024	130.31	132.00	133.80	127.51	132.75	131.81	130.42	12279	16.01	142	-	-
INTERARCH	EQ	05-Dec-2024	1534.10	1545.05	1620.00	1545.05	1598.00	1599.90	1576.43	346325	5459.58	22017	124407	35.92
INTLCONV	EQ	05-Dec-2024	85.78	85.50	88.00	85.50	86.99	86.31	86.87	127602	110.85	1657	66708	52.28
INVENTURE	EQ	05-Dec-2024	2.30	2.32	2.32	2.27	2.29	2.28	2.28	1883469	43.01	2194	1152515	61.19
IOB	EQ	05-Dec-2024	58.97	59.69	59.94	57.23	57.90	57.87	58.06	21407451	12428.74	60258	5717495	26.71
IOC	EQ	05-Dec-2024	139.86	140.39	140.39	138.06	139.55	139.44	139.10	14056789	19552.87	92919	6165646	43.86
IOLCP	EQ	05-Dec-2024	389.90	391.00	394.55	386.70	389.95	388.30	390.40	147557	576.06	6287	67117	45.49
IONEXCHANG	EQ	05-Dec-2024	693.90	693.95	730.00	693.00	722.50	722.70	720.51	1489678	10733.32	59955	541576	36.36
IPCALAB	EQ	05-Dec-2024	1488.60	1503.50	1503.50	1470.50	1493.00	1493.35	1484.69	256747	3811.90	20206	99396	38.71
IPHL	ST	05-Dec-2024	83.05	84.95	84.95	81.20	82.45	82.45	82.46	13200	10.89	11	13200	100.00
IPL	EQ	05-Dec-2024	192.36	193.00	194.70	191.00	191.96	191.71	192.71	138245	266.42	2292	69226	50.07
IRB	EQ	05-Dec-2024	56.44	56.50	57.35	56.14	57.00	57.13	56.85	18171509	10330.84	58179	8448587	46.49
IRBINVIT	IV	05-Dec-2024	60.88	60.99	61.60	59.20	61.10	61.00	61.08	428271	261.58	1271	369249	86.22
IRCON	EQ	05-Dec-2024	220.59	221.45	221.45	217.21	219.30	219.17	219.20	3268351	7164.17	41619	817594	25.02
IRCTC	EQ	05-Dec-2024	832.65	833.00	841.50	831.40	837.50	836.85	836.79	1345367	11257.86	45854	431716	32.09
IREDA	EQ	05-Dec-2024	217.02	220.51	226.00	217.15	220.40	220.86	221.64	23333519	51716.08	158371	6145464	26.34
IRFC	EQ	05-Dec-2024	151.05	151.05	152.00	149.71	150.77	150.84	150.83	11514970	17368.02	84127	3464086	30.08
IRIS	BE	05-Dec-2024	441.00	449.80	449.80	442.00	442.00	442.00	448.47	9229	41.39	108	-	-
IRISDOREME	EQ	05-Dec-2024	67.31	68.00	68.80	66.01	66.63	66.56	67.11	82832	55.59	711	12453	15.03
IRMENERGY	EQ	05-Dec-2024	381.05	381.05	384.20	376.00	378.50	377.50	378.84	59564	225.65	2517	33599	56.41
ISEC	EQ	05-Dec-2024	881.10	884.90	897.50	877.10	890.05	892.35	888.87	182807	1624.92	9982	96751	52.93
ISFT	BE	05-Dec-2024	145.16	146.06	148.86	143.10	144.20	144.14	144.97	7164	10.39	120	-	-
ISGEC	EQ	05-Dec-2024	1466.40	1466.80	1510.00	1466.80	1504.00	1498.15	1493.82	87825	1311.95	9710	46884	53.38
ISHAN	ST	05-Dec-2024	2.25	2.25	2.25	2.20	2.20	2.20	2.21	384000	8.50	8	336000	87.50
IT	EQ	05-Dec-2024	46.86	47.44	47.98	46.56	47.38	47.73	47.53	122003	57.99	4543	93689	76.79
ITALIANE	ST	05-Dec-2024	54.00	53.95	53.95	53.95	53.95	53.95	53.95	2000	1.08	1	2000	100.00
ITBEES	EQ	05-Dec-2024	47.16	47.18	48.31	47.17	48.00	48.07	47.83	6012974	2875.88	17031	3831554	63.72
ITC	EQ	05-Dec-2024	467.10	467.55	472.75	462.50	467.70	467.50	468.00	26415053	123622.23	280989	14712940	55.70
ITDC	EQ	05-Dec-2024	658.75	663.00	679.90	658.75	668.50	669.90	671.29	43501	292.02	2768	17278	39.72
ITDCEM	EQ	05-Dec-2024	513.00	515.00	515.50	508.10	513.00	512.55	511.52	566667	2898.59	12714	331289	58.46
ITETF	EQ	05-Dec-2024	44.91	45.05	46.00	44.98	45.82	45.61	45.67	557766	254.71	1406	460348	82.53
ITETFADD	EQ	05-Dec-2024	44.95	45.10	45.95	44.98	45.65	45.71	45.53	36384	16.56	233	34743	95.49
ITI	EQ	05-Dec-2024	289.30	289.30	291.00	282.10	282.85	283.50	286.16	1358082	3886.34	15235	381326	28.08
ITIETF	EQ	05-Dec-2024	47.26	47.64	48.32	47.35	48.02	48.07	47.86	545657	261.14	2248	269507	49.39
IVC	EQ	05-Dec-2024	11.51	11.69	11.69	11.40	11.50	11.47	11.52	173148	19.94	1566	109953	63.50
IVP	EQ	05-Dec-2024	229.36	229.10	234.00	225.60	226.00	225.93	230.16	16950	39.01	678	8933	52.70
IVZINGOLD	EQ	05-Dec-2024	6700.10	6739.95	6749.95	6705.00	6735.00	6712.50	6737.92	80	5.39	17	51	63.75
IVZINNIFTY	EQ	05-Dec-2024	2762.87	2761.52	2794.63	2751.80	2794.63	2794.63	2778.51	39	1.08	10	34	87.18
IWEL	EQ	05-Dec-2024	10898.00	10989.85	11185.95	10856.00	11098.50	11046.15	11023.83	1639	180.68	977	1073	65.47
IXIGO	EQ	05-Dec-2024	142.58	142.70	144.00	142.00	142.31	142.38	142.83	291815	416.80	5244	175854	60.26
IZMO	EQ	05-Dec-2024	513.10	516.90	525.00	505.00	516.00	516.40	514.61	88967	457.83	4017	40872	45.94
J&KBANK	EQ	05-Dec-2024	107.11	107.65	108.00	105.00	106.49	106.14	106.08	2946118	3125.22	20601	1005263	34.12
JAGRAN	EQ	05-Dec-2024	87.65	88.17	88.97	86.11	87.05	87.00	87.24	339900	296.53	3651	84489	24.86
JAGSNPHARM	EQ	05-Dec-2024	708.55	711.30	732.35	696.00	696.65	699.85	709.59	139836	992.26	7642	38048	27.21
JAIBALAJI	EQ	05-Dec-2024	996.75	1046.55	1046.55	992.85	1021.55	1017.70	1037.01	709678	7359.46	11483	209657	29.54
JAICORPLTD	EQ	05-Dec-2024	388.75	392.20	401.05	386.00	386.95	388.55	394.09	1896579	7474.24	43471	520039	27.42
JAINAM	SM	05-Dec-2024	180.00	180.50	184.90	180.00	180.00	180.00	182.63	13000	23.74	13	13000	100.00
JAIPURKURT	EQ	05-Dec-2024	36.01	35.53	36.89	35.53	36.30	36.18	36.23	37481	13.58	642	9850	26.28
JALAN	ST	05-Dec-2024	5.80	5.55	6.05	5.55	5.95	5.90	5.87	180000	10.56	41	177000	98.33
JAMNAAUTO	EQ	05-Dec-2024	104.30	105.25	106.00	104.10	104.82	104.85	104.87	1387147	1454.69	10140	827920	59.69
JASH	EQ	05-Dec-2024	609.85	611.00	650.00	610.00	646.00	645.95	635.80	491825	3127.04	17456	227263	46.21
JAYAGROGN	EQ	05-Dec-2024	299.25	300.00	324.70	299.95	302.00	303.45	312.64	134277	419.81	4723	48500	36.12
JAYBARMARU	EQ	05-Dec-2024	100.09	100.09	103.00	100.09	100.90	101.10	101.71	77828	79.16	1672	43793	56.27
JAYBEE	ST	05-Dec-2024	398.65	399.00	399.00	380.00	380.00	382.20	387.12	66000	255.50	66	62000	93.94
JAYNECOIND	EQ	05-Dec-2024	43.10	43.35	43.35	42.56	43.00	43.03	42.91	132201	56.73	847	89202	67.47
JAYSREETEA	EQ	05-Dec-2024	143.73	144.70	149.00	143.75	144.85	144.58	146.37	347343	508.42	4043	125520	36.14
JBCHEPHARM	EQ	05-Dec-2024	1811.25	1814.00	1836.45	1770.50	1770.80	1778.75	1794.44	53132	953.42	9853	25729	48.42
JBMA	EQ	05-Dec-2024	1626.60	1633.00	1643.60	1617.00	1619.20	1622.80	1626.47	54493	886.31	8343	21987	40.35
JCHAC	EQ	05-Dec-2024	1978.40	1991.25	1991.95	1929.00	1942.65	1941.50	1945.39	16684	324.57	2115	9498	56.93
JETFREIGHT	EQ	05-Dec-2024	18.58	18.30	18.69	17.57	17.75	17.90	18.04	206119	37.19	4908	113451	55.04
JEYYAM	SM	05-Dec-2024	52.05	52.25	53.15	51.00	52.00	51.35	51.92	406000	210.80	73	394000	97.04
JFLLIFE	ST	05-Dec-2024	33.65	33.00	33.00	33.00	33.00	33.00	33.00	18000	5.94	3	18000	100.00
JGCHEM	EQ	05-Dec-2024	432.15	439.90	448.40	432.40	436.45	435.60	437.74	166485	728.77	4196	51466	30.91
JHS	EQ	05-Dec-2024	22.48	22.93	23.27	22.27	22.85	22.71	22.70	116536	26.46	836	56705	48.66
JINDALPHOT	EQ	05-Dec-2024	889.55	898.55	908.90	861.10	869.85	866.90	880.15	23945	210.75	1985	11276	47.09
JINDALPOLY	EQ	05-Dec-2024	951.90	951.85	965.00	940.05	943.40	948.00	952.15	90376	860.52	4419	41962	46.43
JINDALSAW	EQ	05-Dec-2024	317.70	319.00	323.25	314.65	321.15	319.45	318.63	1191530	3796.57	39387	492858	41.36
JINDALSTEL	EQ	05-Dec-2024	935.50	935.55	942.85	924.35	935.30	934.45	932.61	1159145	10810.25	39452	461494	39.81
JINDRILL	EQ	05-Dec-2024	823.00	815.00	825.20	783.00	798.05	797.65	798.03	153199	1222.57	6327	80208	52.36
JINDWORLD	EQ	05-Dec-2024	394.20	393.00	405.50	386.30	390.30	390.75	394.61	259461	1023.86	6469	87554	33.74
JIOFIN	EQ	05-Dec-2024	345.20	346.75	347.30	339.60	341.30	341.50	342.83	11818459	40517.64	89088	7137931	60.40
JISLDVREQS	EQ	05-Dec-2024	34.90	35.69	39.50	34.40	37.99	37.72	37.50	517288	193.99	3568	255175	49.33
JISLJALEQS	EQ	05-Dec-2024	72.93	73.51	76.90	72.91	75.25	75.35	75.52	20577396	15539.70	71630	6038861	29.35
JITFINFRA	EQ	05-Dec-2024	788.00	795.90	804.95	785.85	802.00	801.15	798.24	16013	127.82	1339	8568	53.51
JKCEMENT	EQ	05-Dec-2024	4632.55	4616.00	4653.45	4580.00	4618.00	4608.10	4609.63	77512	3573.02	14404	32664	42.14
JKIL	EQ	05-Dec-2024	783.75	790.90	808.00	771.70	778.95	778.25	783.65	198101	1552.42	12745	80328	40.55
JKLAKSHMI	EQ	05-Dec-2024	828.70	829.00	832.60	815.00	816.25	817.35	821.58	48500	398.47	6233	20743	42.77
JKPAPER	EQ	05-Dec-2024	462.60	462.70	469.05	454.00	455.30	455.60	458.69	286972	1316.31	15190	98306	34.26
JKTYRE	EQ	05-Dec-2024	395.50	397.35	402.50	391.05	393.95	393.30	396.45	542651	2151.34	19564	212392	39.14
JLHL	EQ	05-Dec-2024	1512.30	1527.40	1543.90	1495.55	1514.50	1519.70	1517.53	29590	449.04	4858	15648	52.88
JMA	EQ	05-Dec-2024	102.60	102.60	103.59	101.41	102.61	102.68	102.86	7993	8.22	159	5254	65.73
JMFINANCIL	EQ	05-Dec-2024	139.23	139.50	142.40	137.97	139.23	139.27	140.03	8235983	11532.96	46192	3109331	37.75
JNKINDIA	EQ	05-Dec-2024	610.25	611.00	625.00	606.00	608.00	608.65	611.64	18852	115.31	1830	12732	67.54
JOCIL	EQ	05-Dec-2024	202.30	203.50	203.50	197.87	203.49	202.72	201.38	9456	19.04	220	7815	82.65
JPASSOCIAT	BE	05-Dec-2024	6.87	7.21	7.21	7.21	7.21	7.21	7.21	597744	43.10	611	-	-
JPOLYINVST	EQ	05-Dec-2024	939.10	946.00	958.05	922.00	929.90	924.75	933.96	22519	210.32	2487	10527	46.75
JPPOWER	EQ	05-Dec-2024	19.99	20.06	20.12	19.31	19.70	19.62	19.63	65279345	12814.03	70772	21560519	33.03
JSFB	EQ	05-Dec-2024	437.05	436.35	451.00	424.25	446.20	448.85	437.33	386375	1689.72	10579	220015	56.94
JSL	EQ	05-Dec-2024	734.00	735.00	738.80	709.10	729.90	728.85	722.74	1199492	8669.15	40159	708667	59.08
JSLL	SM	05-Dec-2024	2194.05	2200.00	2239.50	2152.25	2234.00	2229.50	2203.37	25020	551.28	205	17280	69.06
JSWENERGY	EQ	05-Dec-2024	648.40	651.40	667.15	646.50	665.95	664.15	659.34	4523984	29828.32	101629	2225527	49.19
JSWHL	BE	05-Dec-2024	14863.25	15269.95	15270.00	14600.00	14850.00	14759.80	14840.56	2699	400.55	844	-	-
JSWINFRA	EQ	05-Dec-2024	326.95	328.30	330.30	325.80	327.95	327.75	328.05	1731437	5679.92	31864	1022217	59.04
JSWSTEEL	EQ	05-Dec-2024	994.85	991.00	1009.95	977.00	998.00	999.20	996.01	2221958	22130.92	109303	643466	28.96
JTEKTINDIA	EQ	05-Dec-2024	172.31	172.00	172.79	170.15	171.90	171.50	171.51	64571	110.75	1606	38589	59.76
JTLIND	EQ	05-Dec-2024	100.54	100.85	103.25	99.36	102.48	102.20	101.40	1098548	1113.95	15686	674266	61.38
JUBLFOOD	EQ	05-Dec-2024	660.15	663.95	669.55	656.20	663.00	662.05	661.99	919184	6084.86	47317	437399	47.59
JUBLINGREA	EQ	05-Dec-2024	790.55	791.85	808.50	781.30	786.95	784.25	793.82	400365	3178.16	22489	169982	42.46
JUBLPHARMA	EQ	05-Dec-2024	1227.10	1226.00	1233.50	1190.20	1205.00	1205.20	1213.83	133324	1618.32	18532	55494	41.62
JUNIORBEES	EQ	05-Dec-2024	771.38	755.00	775.60	748.25	774.00	773.47	771.61	208389	1607.95	10721	97621	46.85
JUNIPER	EQ	05-Dec-2024	371.25	395.00	398.00	380.05	381.00	383.90	386.70	667345	2580.60	14786	166492	24.95
JUSTDIAL	EQ	05-Dec-2024	1122.20	1122.55	1144.80	1118.00	1129.00	1127.35	1129.38	165872	1873.32	11581	56975	34.35
JWL	EQ	05-Dec-2024	493.75	494.90	498.60	481.60	486.80	484.70	486.68	1091348	5311.34	35635	535851	49.10
JYOTHYLAB	EQ	05-Dec-2024	411.15	412.90	417.00	409.15	412.45	412.45	411.81	537531	2213.63	27178	294867	54.86
JYOTICNC	EQ	05-Dec-2024	1329.30	1345.00	1399.00	1330.75	1358.10	1363.45	1371.46	870098	11933.05	41554	310084	35.64
JYOTISTRUC	EQ	05-Dec-2024	31.80	31.95	32.14	31.20	31.48	31.51	31.66	6044728	1913.53	9497	3058217	50.59
K2INFRA	SM	05-Dec-2024	189.50	189.50	192.85	185.40	187.70	188.75	189.61	54000	102.39	83	29400	54.44
KABRAEXTRU	EQ	05-Dec-2024	514.45	515.10	523.65	511.10	511.20	513.10	517.19	77201	399.27	2470	29039	37.61
KAJARIACER	EQ	05-Dec-2024	1212.85	1219.00	1219.00	1199.00	1199.90	1204.45	1205.06	106450	1282.78	9790	75817	71.22
KAKATCEM	EQ	05-Dec-2024	196.90	197.30	198.89	193.45	194.00	196.59	197.67	2867	5.67	145	2351	82.00
KALAMANDIR	EQ	05-Dec-2024	191.17	190.99	197.00	186.12	193.00	191.68	192.42	1135203	2184.39	22143	553196	48.73
KALANA	SM	05-Dec-2024	45.00	45.70	46.10	43.25	44.70	44.30	44.27	128000	56.67	60	44000	34.38
KALYANIFRG	BE	05-Dec-2024	618.25	624.60	645.00	612.00	612.00	619.55	622.39	3684	22.93	127	-	-
KALYANKJIL	EQ	05-Dec-2024	722.75	723.00	724.70	711.35	719.50	720.65	719.20	2571259	18492.61	69306	1016988	39.55
KAMATHOTEL	EQ	05-Dec-2024	218.10	220.00	226.79	216.49	219.50	218.68	220.40	85858	189.23	2689	48711	56.73
KAMDHENU	EQ	05-Dec-2024	501.90	508.50	508.50	496.00	498.00	497.40	501.19	70351	352.59	2954	36804	52.31
KAMOPAINTS	BE	05-Dec-2024	16.72	17.05	17.05	17.05	17.05	17.05	17.05	82028	13.99	148	-	-
KANANIIND	EQ	05-Dec-2024	2.86	2.88	2.91	2.81	2.83	2.83	2.87	505183	14.51	1058	374481	74.13
KANORICHEM	EQ	05-Dec-2024	121.21	121.70	121.70	118.75	119.99	119.38	119.68	28143	33.68	826	17315	61.53
KANPRPLA	EQ	05-Dec-2024	132.75	132.75	135.79	131.00	131.06	132.62	133.58	38237	51.08	1119	18254	47.74
KANSAINER	EQ	05-Dec-2024	278.35	279.00	282.50	274.40	277.50	277.90	277.99	204992	569.85	10813	105072	51.26
KAPSTON	EQ	05-Dec-2024	278.35	290.00	290.95	280.05	280.50	282.05	282.93	8775	24.83	381	4623	52.68
KARMAENG	EQ	05-Dec-2024	68.84	68.50	72.28	67.84	71.00	70.99	70.93	18564	13.17	358	13596	73.24
KARNIKA	ST	05-Dec-2024	319.20	333.00	335.15	327.00	335.15	335.15	333.94	39200	130.91	84	32800	83.67
KARURVYSYA	EQ	05-Dec-2024	239.46	239.47	244.75	237.51	240.43	240.21	241.38	2823140	6814.44	46845	1126689	39.91
KATARIA	SM	05-Dec-2024	178.00	178.20	178.95	176.30	177.05	177.45	177.69	15000	26.65	23	10800	72.00
KAUSHALYA	EQ	05-Dec-2024	1003.70	1042.70	1047.50	1004.05	1028.80	1019.40	1028.87	2692	27.70	514	1970	73.18
KAVVERITEL	BE	05-Dec-2024	45.32	46.22	46.22	46.22	46.22	46.22	46.22	7900	3.65	25	-	-
KAYA	BE	05-Dec-2024	363.70	379.85	381.85	371.00	381.85	381.85	379.44	15087	57.25	193	-	-
KAYNES	EQ	05-Dec-2024	6208.50	6229.00	6284.30	6182.00	6250.00	6249.50	6241.76	216036	13484.44	28821	54301	25.14
KBCGLOBAL	EQ	05-Dec-2024	2.36	2.36	2.42	2.32	2.41	2.40	2.38	27190440	647.53	5725	9061849	33.33
KCEIL	SM	05-Dec-2024	313.30	314.00	314.90	305.00	306.00	306.15	309.22	27500	85.04	54	24000	87.27
KCK	ST	05-Dec-2024	62.80	65.00	65.90	65.00	65.90	65.90	65.74	27500	18.08	9	27500	100.00
KCP	EQ	05-Dec-2024	252.30	253.45	256.79	250.20	252.00	251.20	253.83	408504	1036.90	17310	208295	50.99
KCPSUGIND	EQ	05-Dec-2024	49.84	49.95	50.74	49.51	49.60	49.61	49.82	108886	54.25	997	68426	62.84
KDDL	EQ	05-Dec-2024	2939.85	2915.00	2932.40	2873.35	2910.00	2900.40	2897.68	16324	473.02	2744	10982	67.28
KDL	ST	05-Dec-2024	1660.00	1626.80	1693.20	1626.80	1693.20	1693.20	1636.48	38350	627.59	161	38250	99.74
KEC	EQ	05-Dec-2024	1240.40	1272.90	1279.85	1188.05	1212.00	1203.95	1226.67	3213672	39421.06	124518	763492	23.76
KECL	EQ	05-Dec-2024	197.53	198.40	198.60	193.11	194.86	194.59	195.06	136614	266.48	2105	73696	53.94
KEEPLEARN	BE	05-Dec-2024	4.26	4.26	4.30	4.26	4.30	4.30	4.27	27668	1.18	55	-	-
KEI	EQ	05-Dec-2024	4420.20	4399.00	4496.95	4381.30	4460.30	4454.00	4453.41	317643	14145.96	36689	190592	60.00
KEL	ST	05-Dec-2024	148.00	150.00	152.00	143.75	143.75	143.75	147.08	8400	12.35	7	8400	100.00
KELLTONTEC	EQ	05-Dec-2024	146.10	146.50	150.39	145.61	146.85	147.13	147.68	808978	1194.70	8012	264004	32.63
KERNEX	EQ	05-Dec-2024	1138.65	1145.00	1187.75	1081.75	1081.75	1083.75	1127.33	506887	5714.29	15758	248768	49.08
KESORAMIND	EQ	05-Dec-2024	227.40	226.10	232.07	226.10	230.50	230.91	229.29	1258352	2885.26	9124	791032	62.86
KEYFINSERV	BE	05-Dec-2024	267.97	275.98	275.98	255.00	272.00	272.00	265.23	1471	3.90	67	-	-
KFINTECH	EQ	05-Dec-2024	1213.70	1219.00	1313.70	1210.40	1257.05	1256.35	1268.62	3993054	50656.83	182680	913983	22.89
KHADIM	EQ	05-Dec-2024	404.65	401.00	408.95	341.30	380.45	379.40	376.77	93375	351.81	2975	50606	54.20
KHAICHEM	EQ	05-Dec-2024	72.60	72.94	74.34	72.20	72.50	72.54	73.07	195885	143.13	2715	76367	38.99
KHAITANLTD	EQ	05-Dec-2024	91.04	91.90	92.04	89.96	90.00	90.04	91.11	961	0.88	70	877	91.26
KHANDSE	EQ	05-Dec-2024	28.59	29.00	29.17	28.75	28.99	29.05	29.01	5951	1.73	118	4892	82.20
KICL	EQ	05-Dec-2024	6379.30	6405.00	6730.00	6355.55	6380.00	6392.55	6465.22	6551	423.54	2252	3733	56.98
KILITCH	EQ	05-Dec-2024	334.40	351.05	351.05	331.60	339.00	338.80	336.95	18838	63.47	521	13426	71.27
KIMS	EQ	05-Dec-2024	608.50	612.40	633.00	611.25	613.90	615.65	619.49	1160711	7190.54	66488	586334	50.52
KINGFA	EQ	05-Dec-2024	3362.60	3371.00	3398.00	3303.00	3332.00	3330.35	3353.79	8875	297.65	1141	4158	46.85
KIOCL	EQ	05-Dec-2024	372.25	372.30	387.00	372.30	377.00	377.00	379.29	134431	509.89	4544	32205	23.96
KIRIINDUS	EQ	05-Dec-2024	613.95	615.95	619.00	588.10	596.70	596.90	604.08	413322	2496.79	8731	222176	53.75
KIRLOSBROS	EQ	05-Dec-2024	2346.10	2342.10	2395.00	2290.05	2297.00	2300.90	2327.76	198082	4610.88	24508	94042	47.48
KIRLOSENG	EQ	05-Dec-2024	1100.80	1100.00	1116.00	1089.00	1100.40	1100.45	1098.30	235632	2587.94	25073	127727	54.21
KIRLOSIND	EQ	05-Dec-2024	4865.90	4899.00	4915.00	4750.00	4750.20	4762.50	4817.30	3346	161.19	1188	1831	54.72
KIRLPNU	EQ	05-Dec-2024	1711.90	1722.95	1766.95	1707.55	1729.05	1729.05	1729.35	129860	2245.73	19937	78723	60.62
KITEX	BE	05-Dec-2024	742.55	740.00	742.00	715.00	729.00	728.80	727.93	112064	815.75	2864	-	-
KKCL	EQ	05-Dec-2024	622.85	623.00	627.70	613.10	621.00	620.85	619.76	17693	109.65	1274	9828	55.55
KLL	SM	05-Dec-2024	110.00	111.00	111.00	109.00	110.00	110.00	110.00	3200	3.52	4	2400	75.00
KMEW	EQ	05-Dec-2024	2361.20	2386.25	2485.45	2336.60	2392.90	2379.40	2411.72	56716	1367.83	7409	23600	41.61
KMSUGAR	EQ	05-Dec-2024	34.55	34.32	34.96	34.11	34.30	34.24	34.37	101173	34.77	1046	47042	46.50
KNAGRI	ST	05-Dec-2024	289.75	287.00	289.00	285.10	285.10	287.65	286.94	15200	43.62	22	14400	94.74
KNRCON	EQ	05-Dec-2024	333.80	336.35	336.35	329.00	332.50	332.40	331.76	477006	1582.52	19292	221359	46.41
KODYTECH	SM	05-Dec-2024	3177.30	3189.00	3249.00	3155.00	3249.00	3239.95	3215.16	5600	180.05	96	4200	75.00
KOHINOOR	EQ	05-Dec-2024	41.70	41.99	42.08	41.01	41.69	41.52	41.62	85360	35.53	1680	49789	58.33
KOKUYOCMLN	EQ	05-Dec-2024	140.82	141.80	142.25	140.52	141.90	141.81	141.44	94954	134.31	1315	45594	48.02
KOLTEPATIL	EQ	05-Dec-2024	392.85	394.00	397.00	388.15	391.40	390.50	392.23	193672	759.63	4140	101754	52.54
KONSTELEC	ST	05-Dec-2024	120.05	118.10	122.15	117.15	122.15	120.65	119.04	20000	23.81	19	20000	100.00
KONTOR	ST	05-Dec-2024	132.30	134.90	134.90	129.65	129.65	129.65	133.90	16200	21.69	24	16200	100.00
KOPRAN	BE	05-Dec-2024	214.72	212.50	219.00	212.00	214.00	213.27	214.92	155808	334.87	1451	-	-
KORE	ST	05-Dec-2024	380.00	370.00	388.00	370.00	382.00	381.20	380.12	4000	15.20	10	4000	100.00
KOTAKBANK	EQ	05-Dec-2024	1757.50	1764.00	1788.65	1748.00	1776.00	1775.15	1770.99	5697229	100897.63	209634	3681232	64.61
KOTARISUG	EQ	05-Dec-2024	48.95	49.35	50.00	48.90	49.40	49.26	49.20	87682	43.14	979	53045	60.50
KOTHARIPET	EQ	05-Dec-2024	210.79	211.75	219.00	209.55	213.00	212.72	212.62	87003	184.98	2541	38003	43.68
KOTHARIPRO	EQ	05-Dec-2024	167.64	165.00	165.18	160.60	161.85	162.65	163.25	25606	41.80	836	14810	57.84
KOTYARK	SM	05-Dec-2024	1014.85	1027.70	1034.00	1018.00	1018.00	1022.50	1026.54	14400	147.82	121	10100	70.14
KPEL	EQ	05-Dec-2024	618.30	610.75	624.45	601.00	609.35	607.95	611.19	130583	798.11	6032	76791	58.81
KPIGREEN	EQ	05-Dec-2024	834.15	833.05	838.90	817.05	822.80	820.15	823.91	309340	2548.67	15385	162465	52.52
KPIL	EQ	05-Dec-2024	1166.25	1180.95	1268.80	1175.80	1237.80	1249.15	1232.98	2817718	34742.00	136110	535375	19.00
KPITTECH	EQ	05-Dec-2024	1457.15	1464.50	1498.00	1458.95	1494.90	1493.10	1484.41	2083780	30931.86	144963	861443	41.34
KPRMILL	EQ	05-Dec-2024	1005.35	1005.00	1011.80	982.85	987.25	990.35	991.30	125293	1242.03	13587	51687	41.25
KRBL	EQ	05-Dec-2024	310.70	312.00	315.75	310.25	312.50	313.15	313.01	406386	1272.03	12375	190806	46.95
KREBSBIO	EQ	05-Dec-2024	105.27	103.53	106.39	102.21	103.00	103.28	104.30	19207	20.03	480	11609	60.44
KRIDHANINF	EQ	05-Dec-2024	4.41	4.47	4.84	4.45	4.78	4.80	4.71	825747	38.89	1423	404163	48.95
KRISHANA	EQ	05-Dec-2024	210.25	211.99	211.99	206.80	207.90	207.41	208.90	35430	74.01	790	25259	71.29
KRISHCA	SM	05-Dec-2024	303.80	318.80	318.95	315.00	318.95	318.95	317.95	39000	124.00	63	29000	74.36
KRISHNADEF	ST	05-Dec-2024	657.90	671.05	671.05	671.05	671.05	671.05	671.05	4750	31.87	15	4750	100.00
KRITI	BE	05-Dec-2024	176.97	179.95	179.95	172.00	172.00	173.41	173.31	12344	21.39	146	-	-
KRITIKA	BE	05-Dec-2024	13.03	13.03	13.44	13.00	13.28	13.26	13.20	281341	37.13	1612	-	-
KRITINUT	EQ	05-Dec-2024	140.06	141.32	141.94	137.00	137.70	137.82	138.97	48684	67.66	2547	27226	55.92
KRN	EQ	05-Dec-2024	823.95	823.50	862.55	816.10	839.95	841.40	840.20	1959997	16467.83	30690	352500	17.98
KRONOX	EQ	05-Dec-2024	203.04	203.04	204.04	195.35	197.64	196.39	199.34	227030	452.57	3332	121014	53.30
KROSS	EQ	05-Dec-2024	233.12	235.50	239.37	232.33	234.99	234.67	236.16	1062244	2508.61	11598	279637	26.33
KRSNAA	EQ	05-Dec-2024	1006.55	1014.25	1015.00	993.00	997.00	996.65	1000.03	55726	557.28	5418	29373	52.71
KRYSTAL	EQ	05-Dec-2024	778.20	775.00	809.00	771.00	789.65	788.30	790.90	244267	1931.91	7257	118110	48.35
KSB	EQ	05-Dec-2024	830.90	830.90	852.00	823.15	845.00	843.70	840.50	140261	1178.90	15654	64314	45.85
KSCL	EQ	05-Dec-2024	926.00	934.25	975.05	924.80	968.70	969.90	959.28	175446	1683.03	18444	59460	33.89
KSHITIJPOL	EQ	05-Dec-2024	4.82	4.84	4.92	4.61	4.77	4.76	4.76	755462	35.97	1551	530861	70.27
KSL	EQ	05-Dec-2024	914.50	911.30	958.80	904.00	947.15	947.35	937.65	107886	1011.59	7636	51482	47.72
KSOLVES	EQ	05-Dec-2024	1001.55	1011.55	1011.55	971.50	987.00	979.45	988.18	25522	252.20	3162	15454	60.55
KTKBANK	EQ	05-Dec-2024	218.17	219.87	221.90	217.40	218.85	218.83	219.08	800549	1753.85	17357	374915	46.83
KUANTUM	EQ	05-Dec-2024	138.03	137.99	138.00	134.00	135.65	135.13	135.88	161408	219.32	4203	74113	45.92
LAGNAM	EQ	05-Dec-2024	125.10	127.89	127.89	122.07	124.00	123.55	124.49	20677	25.74	292	17786	86.02
LAKPRE	BZ	05-Dec-2024	6.10	5.79	6.40	5.79	6.40	6.40	6.24	4661	0.29	37	-	-
LAKSHYA	SM	05-Dec-2024	277.55	283.00	283.00	260.80	280.45	279.10	274.06	80000	219.25	82	56000	70.00
LAL	BE	05-Dec-2024	27.60	26.76	27.90	26.76	26.80	26.99	27.24	35135	9.57	261	-	-
LALPATHLAB	EQ	05-Dec-2024	2970.85	2970.85	3000.00	2951.30	2983.00	2985.50	2985.45	259305	7741.42	29384	180800	69.72
LAMBODHARA	EQ	05-Dec-2024	172.06	174.30	204.50	172.36	192.70	195.61	197.52	1774527	3505.08	20332	263105	14.83
LAMOSAIC	ST	05-Dec-2024	147.70	140.35	140.35	140.35	140.35	140.35	140.35	21600	30.32	27	21600	100.00
LANCORHOL	EQ	05-Dec-2024	39.05	39.50	39.76	38.85	38.90	39.15	39.11	51594	20.18	562	33465	64.86
LANDMARK	EQ	05-Dec-2024	680.05	680.95	689.00	673.20	686.00	685.90	684.32	63685	435.81	2935	35747	56.13
LAOPALA	EQ	05-Dec-2024	348.05	345.00	347.00	339.40	342.50	341.70	342.59	75441	258.45	3108	34979	46.37
LASA	BE	05-Dec-2024	25.55	25.80	26.06	25.80	26.06	26.06	26.00	7886	2.05	23	-	-
LATENTVIEW	EQ	05-Dec-2024	482.30	483.00	489.95	475.00	479.40	478.40	482.52	373354	1801.50	11456	169995	45.53
LATTEYS	BE	05-Dec-2024	34.88	36.62	36.62	35.00	35.70	35.66	36.36	742296	269.89	1883	-	-
LAURUSLABS	EQ	05-Dec-2024	583.45	584.95	592.00	582.50	588.00	588.35	587.98	1401033	8237.75	28829	486046	34.69
LAWSIKHO	SM	05-Dec-2024	376.00	375.00	377.65	370.00	374.00	375.50	374.36	13500	50.54	27	10000	74.07
LAXMICOT	EQ	05-Dec-2024	32.28	32.75	35.00	32.10	34.00	33.66	33.72	435152	146.72	2070	170990	39.29
LCCINFOTEC	BE	05-Dec-2024	10.62	11.08	11.15	10.90	11.15	11.15	11.09	254575	28.24	944	-	-
LEMERITE	ST	05-Dec-2024	230.75	238.00	240.95	231.00	238.00	238.00	234.25	83200	194.89	63	78400	94.23
LEMONTREE	EQ	05-Dec-2024	132.82	134.19	135.60	133.13	135.45	135.17	134.62	3753373	5052.94	40904	1744430	46.48
LEXUS	EQ	05-Dec-2024	47.74	48.00	49.00	47.07	47.82	47.84	47.74	29658	14.16	438	22146	74.67
LFIC	BE	05-Dec-2024	247.63	240.65	250.50	240.65	244.00	243.92	242.65	2011	4.88	52	-	-
LGBBROSLTD	EQ	05-Dec-2024	1337.20	1335.20	1347.50	1311.15	1326.10	1330.75	1327.19	28267	375.16	2327	17850	63.15
LGHL	EQ	05-Dec-2024	350.45	340.25	363.95	340.25	349.00	350.45	354.07	2818	9.98	106	430	15.26
LIBAS	EQ	05-Dec-2024	17.64	17.93	17.93	17.29	17.66	17.55	17.57	43399	7.63	349	25919	59.72
LIBERTSHOE	EQ	05-Dec-2024	501.30	501.55	504.40	476.25	476.25	476.25	478.68	31395	150.28	821	21361	68.04
LICHSGFIN	EQ	05-Dec-2024	638.25	642.40	642.40	632.10	637.50	638.70	637.42	891937	5685.42	31583	397442	44.56
LICI	EQ	05-Dec-2024	971.35	978.00	981.00	966.25	976.00	976.90	974.40	1211446	11804.29	38873	342747	28.29
LICMFGOLD	EQ	05-Dec-2024	6945.00	6971.95	6980.00	6930.00	6960.00	6950.45	6960.70	260	18.10	94	198	76.15
LICNETFGSC	EQ	05-Dec-2024	26.75	26.84	26.92	26.66	26.80	26.80	26.78	50921	13.64	154	46510	91.34
LICNETFN50	EQ	05-Dec-2024	268.75	269.10	272.30	266.91	270.98	270.98	270.41	6050	16.36	72	6021	99.52
LICNETFSEN	EQ	05-Dec-2024	903.16	925.74	925.74	893.02	903.64	903.64	898.33	88	0.79	8	83	94.32
LICNFNHGP	EQ	05-Dec-2024	280.53	273.73	280.77	272.52	278.09	277.84	276.31	21967	60.70	217	20439	93.04
LICNMID100	EQ	05-Dec-2024	58.78	58.77	60.50	58.00	59.00	59.54	58.79	6441	3.79	187	3788	58.81
LIKHITHA	EQ	05-Dec-2024	353.50	356.65	392.05	356.40	391.50	387.70	384.56	850508	3270.69	21861	179556	21.11
LINC	EQ	05-Dec-2024	636.80	644.00	646.00	633.00	639.00	637.70	641.19	29902	191.73	1117	20345	68.04
LINCOLN	EQ	05-Dec-2024	914.30	950.00	951.80	885.00	923.50	922.95	919.09	1601916	14723.00	44042	362725	22.64
LINDEINDIA	EQ	05-Dec-2024	6892.95	6875.00	6929.95	6778.85	6827.15	6827.95	6845.24	27387	1874.71	7799	12777	46.65
LIQUID	EQ	05-Dec-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	208007	2080.06	495	73296	35.24
LIQUID1	EQ	05-Dec-2024	1022.23	1022.39	1022.42	1022.39	1022.40	1022.41	1022.41	1567361	16024.85	170	1470389	93.81
LIQUIDADD	EQ	05-Dec-2024	1044.43	1044.59	1044.62	1044.59	1044.62	1044.60	1044.61	481377	5028.49	244	349844	72.68
LIQUIDBEES	EQ	05-Dec-2024	1000.00	999.98	1000.01	999.45	1000.00	1000.00	1000.00	2376561	23765.60	6293	1611609	67.81
LIQUIDBETF	EQ	05-Dec-2024	1003.56	1003.73	1003.75	1003.73	1003.75	1003.75	1003.75	8140	81.71	11	8119	99.74
LIQUIDCASE	EQ	05-Dec-2024	105.72	105.75	105.75	105.73	105.74	105.73	105.73	10539358	11143.62	8259	9193396	87.23
LIQUIDETF	EQ	05-Dec-2024	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	127447	1274.47	258	82648	64.85
LIQUIDIETF	EQ	05-Dec-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	304080	3040.80	315	157693	51.86
LIQUIDPLUS	EQ	05-Dec-2024	1005.01	1005.18	1005.18	1005.16	1005.18	1005.18	1005.18	7300	73.38	12	6841	93.71
LIQUIDSBI	EQ	05-Dec-2024	1000.01	999.99	1000.01	999.99	1000.00	1000.00	999.99	3561	35.61	25	3559	99.94
LIQUIDSHRI	EQ	05-Dec-2024	1025.89	1026.05	1026.06	1026.05	1026.06	1026.06	1026.05	8863	90.94	33	5608	63.27
LLOYDS	SM	05-Dec-2024	106.50	110.50	120.00	104.10	110.10	111.50	114.19	279000	318.58	197	201000	72.04
LLOYDSENGG	EQ	05-Dec-2024	79.53	79.85	80.41	78.30	79.13	78.98	79.25	2145842	1700.53	20272	880249	41.02
LLOYDSENT	EQ	05-Dec-2024	50.50	51.00	51.35	49.05	49.40	49.46	50.28	779101	391.77	2558	468745	60.16
LLOYDSME	EQ	05-Dec-2024	1069.35	1072.95	1074.90	1054.95	1059.50	1060.20	1061.95	307120	3261.45	13607	181631	59.14
LMW	EQ	05-Dec-2024	16733.50	16733.50	16935.85	16625.05	16800.00	16782.10	16786.37	8898	1493.65	2644	2400	26.97
LODHA	EQ	05-Dec-2024	1371.10	1375.00	1388.60	1349.45	1371.00	1369.70	1366.65	1585598	21669.62	83132	565263	35.65
LOKESHMACH	EQ	05-Dec-2024	375.70	394.00	397.65	360.60	365.00	364.85	374.45	278590	1043.19	5349	157232	56.44
LORDSCHLO	EQ	05-Dec-2024	148.87	151.64	152.99	148.01	149.00	150.16	149.97	13548	20.32	666	6832	50.43
LOTUSEYE	BE	05-Dec-2024	74.22	74.99	76.50	71.15	72.11	72.45	72.31	5268	3.81	90	-	-
LOVABLE	EQ	05-Dec-2024	139.26	139.26	144.89	136.00	137.44	138.68	140.58	41453	58.28	934	23192	55.95
LOWVOL	EQ	05-Dec-2024	198.25	198.25	200.75	197.28	200.42	200.36	199.28	345	0.69	30	319	92.46
LOWVOL1	EQ	05-Dec-2024	20.28	20.66	20.66	19.88	20.42	20.36	20.12	173074	34.82	698	84791	48.99
LOWVOLIETF	EQ	05-Dec-2024	21.31	21.95	21.95	21.10	21.54	21.46	21.44	5103966	1094.04	2292	4264987	83.56
LOYALTEX	BE	05-Dec-2024	322.95	334.90	335.00	325.10	332.80	332.45	331.82	3545	11.76	95	-	-
LPDC	EQ	05-Dec-2024	10.29	10.43	11.31	10.25	11.31	11.31	10.97	301454	33.08	867	200204	66.41
LRRPL	ST	05-Dec-2024	91.05	88.60	88.60	86.50	86.50	86.80	86.65	48000	41.59	14	48000	100.00
LT	EQ	05-Dec-2024	3789.90	3810.00	3884.00	3760.00	3828.00	3831.55	3824.55	2765170	105755.34	211606	1284366	46.45
LTF	EQ	05-Dec-2024	148.14	148.19	149.15	146.94	148.35	148.41	148.00	4729816	6999.99	32366	2416632	51.09
LTFOODS	EQ	05-Dec-2024	420.45	422.70	428.45	422.50	427.10	427.15	425.34	510307	2170.53	19674	222763	43.65
LTGILTBEES	EQ	05-Dec-2024	27.23	27.23	27.27	27.19	27.23	27.21	27.22	2041881	555.73	1098	1732383	84.84
LTIM	EQ	05-Dec-2024	6221.50	6255.00	6360.00	6240.20	6345.50	6347.15	6313.26	259179	16362.64	32476	85627	33.04
LTTS	EQ	05-Dec-2024	5300.85	5330.50	5397.70	5297.55	5342.50	5336.40	5350.08	90296	4830.91	14114	24839	27.51
LUMAXIND	EQ	05-Dec-2024	2440.60	2440.60	2459.50	2410.00	2435.00	2436.80	2432.23	3431	83.45	970	1991	58.03
LUMAXTECH	EQ	05-Dec-2024	534.75	535.90	541.90	529.95	532.00	534.70	534.91	66270	354.48	4504	40012	60.38
LUPIN	EQ	05-Dec-2024	2101.65	2114.80	2130.95	2065.50	2128.00	2125.05	2104.98	842359	17731.45	55737	442992	52.59
LUXIND	EQ	05-Dec-2024	2013.10	2033.25	2035.00	1955.00	1976.95	1970.20	1981.64	37877	750.58	6892	14940	39.44
LXCHEM	EQ	05-Dec-2024	273.50	273.60	276.25	268.50	269.90	269.50	271.11	457184	1239.47	12360	217725	47.62
LYKALABS	EQ	05-Dec-2024	164.61	166.70	174.80	164.80	166.11	166.91	170.17	951584	1619.31	10550	392882	41.29
LYPSAGEMS	BE	05-Dec-2024	7.54	7.69	7.91	7.21	7.79	7.79	7.65	84211	6.44	267	-	-
M&M	EQ	05-Dec-2024	3031.75	3049.95	3099.00	3016.05	3069.00	3071.60	3058.47	3797063	116132.17	166421	2105743	55.46
M&MFIN	EQ	05-Dec-2024	285.35	286.60	288.50	280.30	287.00	286.25	284.69	974296	2773.77	14572	261441	26.83
MAANALU	BE	05-Dec-2024	144.58	144.58	146.00	143.10	143.55	143.50	144.24	35965	51.88	697	-	-
MACOBSTECH	SM	05-Dec-2024	163.45	160.00	163.50	160.00	163.50	163.50	162.80	12000	19.54	12	12000	100.00
MACPOWER	EQ	05-Dec-2024	1409.30	1409.00	1479.10	1372.60	1479.10	1461.40	1440.62	27929	402.35	1837	19452	69.65
MADHAV	EQ	05-Dec-2024	56.13	57.50	57.50	55.60	55.95	56.08	56.62	34083	19.30	338	17927	52.60
MADHAVBAUG	SM	05-Dec-2024	155.45	155.90	155.90	152.35	152.35	152.35	154.13	800	1.23	2	800	100.00
MADHUCON	BE	05-Dec-2024	11.00	11.22	11.22	11.00	11.00	11.00	11.15	6529	0.73	40	-	-
MADHUSUDAN	SM	05-Dec-2024	202.85	203.80	204.25	201.00	202.00	202.00	202.46	15000	30.37	15	9000	60.00
MADRASFERT	EQ	05-Dec-2024	103.44	103.40	105.54	102.05	102.91	102.94	103.98	458005	476.22	3750	111340	24.31
MAFANG	EQ	05-Dec-2024	121.63	123.00	127.41	122.01	127.41	127.41	126.48	959441	1213.54	11873	615985	64.20
MAGADSUGAR	EQ	05-Dec-2024	723.60	724.55	730.95	709.05	711.50	712.80	718.25	5931	42.60	1074	3263	55.02
MAGNUM	EQ	05-Dec-2024	42.67	42.25	43.28	41.11	41.51	41.58	42.00	104999	44.10	1494	60180	57.31
MAGSON	SM	05-Dec-2024	94.10	95.00	95.15	95.00	95.15	95.15	95.05	6000	5.70	2	6000	100.00
MAHABANK	EQ	05-Dec-2024	58.92	59.30	59.85	58.02	58.29	58.33	58.66	23690409	13896.18	62070	8609439	36.34
MAHAPEXLTD	EQ	05-Dec-2024	161.76	163.40	164.99	160.01	162.00	162.35	162.82	10981	17.88	712	5780	52.64
MAHASTEEL	BE	05-Dec-2024	204.77	208.98	208.98	199.50	199.70	199.82	202.51	15911	32.22	172	-	-
MAHEPC	EQ	05-Dec-2024	123.97	123.97	127.19	122.82	123.20	123.81	124.45	17316	21.55	516	9103	52.57
MAHESHWARI	EQ	05-Dec-2024	62.70	63.62	63.90	61.60	61.60	61.80	62.32	15477	9.65	393	11216	72.47
MAHICKRA	SM	05-Dec-2024	103.00	106.50	108.50	104.95	107.00	106.00	106.91	4500	4.81	6	4500	100.00
MAHKTECH	EQ	05-Dec-2024	18.88	18.80	19.00	18.31	18.79	18.63	18.70	1539086	287.83	5365	860960	55.94
MAHLIFE	EQ	05-Dec-2024	510.75	515.00	515.95	506.00	507.00	507.90	509.73	80478	410.22	7237	39446	49.01
MAHLOG	EQ	05-Dec-2024	390.15	390.80	391.30	384.00	386.00	385.60	386.92	144512	559.14	10003	83707	57.92
MAHSCOOTER	EQ	05-Dec-2024	9566.50	9566.65	9659.95	9356.80	9418.75	9409.95	9431.32	6734	635.11	2720	4336	64.39
MAHSEAMLES	EQ	05-Dec-2024	665.80	672.70	769.00	667.80	739.00	741.95	738.87	14634240	108128.53	376740	1404193	9.60
MAITHANALL	EQ	05-Dec-2024	1140.20	1140.00	1146.95	1126.30	1132.80	1131.00	1135.02	24748	280.89	2199	16041	64.82
MAITREYA	ST	05-Dec-2024	326.50	320.15	342.20	315.25	336.00	333.25	325.33	16400	53.35	38	14000	85.37
MAKEINDIA	EQ	05-Dec-2024	144.71	145.11	145.69	144.00	145.60	145.06	144.73	32060	46.40	518	23113	72.09
MAKS	SM	05-Dec-2024	49.25	51.70	51.70	50.00	51.70	51.70	51.51	15000	7.73	10	12000	80.00
MAL	SM	05-Dec-2024	43.90	45.00	45.00	42.90	43.60	43.60	43.71	88000	38.47	51	30400	34.55
MALLCOM	BE	05-Dec-2024	1589.30	1560.00	1608.00	1560.00	1570.00	1568.65	1585.76	1545	24.50	238	-	-
MALUPAPER	EQ	05-Dec-2024	49.35	49.93	49.95	48.25	48.80	48.71	49.17	53243	26.18	829	26250	49.30
MANAKALUCO	EQ	05-Dec-2024	29.09	29.67	30.45	29.00	30.25	29.84	29.42	48880	14.38	523	26274	53.75
MANAKCOAT	EQ	05-Dec-2024	85.95	88.40	90.24	87.30	90.24	90.24	89.92	2518349	2264.46	2388	1995873	79.25
MANAKSIA	EQ	05-Dec-2024	94.06	94.06	94.52	93.01	93.50	93.64	93.64	52367	49.04	1171	35023	66.88
MANAKSTEEL	EQ	05-Dec-2024	65.30	65.20	67.00	64.00	64.75	64.48	65.34	236115	154.28	5976	99327	42.07
MANALIPETC	EQ	05-Dec-2024	66.56	66.81	67.49	65.95	66.45	66.22	66.72	409189	273.00	3535	178856	43.71
MANAPPURAM	EQ	05-Dec-2024	169.59	169.86	170.95	165.55	167.90	168.33	167.56	8548829	14324.70	62260	3433176	40.16
MANAV	SM	05-Dec-2024	17.10	17.95	17.95	17.95	17.95	17.95	17.95	4000	0.72	1	4000	100.00
MANBA	EQ	05-Dec-2024	163.51	164.25	195.00	163.21	191.45	189.98	181.18	7744018	14030.64	64904	1323163	17.09
MANCREDIT	EQ	05-Dec-2024	143.61	144.45	144.45	141.90	142.63	142.32	143.50	30439	43.68	462	5515	18.12
MANDEEP	SM	05-Dec-2024	37.80	37.20	38.55	37.20	38.55	38.55	38.10	6000	2.29	3	6000	100.00
MANGALAM	EQ	05-Dec-2024	121.29	123.10	123.10	120.31	121.95	121.78	121.68	20613	25.08	591	11167	54.17
MANGCHEFER	EQ	05-Dec-2024	162.42	163.69	170.00	162.43	167.26	166.09	166.92	550186	918.38	7132	267287	48.58
MANGLMCEM	EQ	05-Dec-2024	943.55	954.00	963.95	936.00	943.60	945.95	948.25	73529	697.24	4736	40662	55.30
MANINDS	EQ	05-Dec-2024	335.55	342.30	363.45	338.50	360.50	360.70	349.92	1007983	3527.15	15509	448063	44.45
MANINFRA	EQ	05-Dec-2024	235.43	235.37	236.82	232.10	233.01	233.57	234.19	936941	2194.19	8667	415446	44.34
MANKIND	EQ	05-Dec-2024	2596.15	2596.00	2639.00	2568.60	2615.00	2615.50	2608.57	445192	11613.15	37003	279432	62.77
MANOMAY	EQ	05-Dec-2024	205.84	202.40	205.00	199.02	201.99	201.65	202.10	25392	51.32	1082	9118	35.91
MANORAMA	EQ	05-Dec-2024	1189.95	1205.05	1205.05	1170.95	1199.55	1198.65	1193.57	19023	227.05	1653	12105	63.63
MANORG	BE	05-Dec-2024	440.90	440.90	449.70	440.90	448.90	448.90	449.24	4010	18.01	39	-	-
MANUGRAPH	EQ	05-Dec-2024	22.85	22.98	23.67	22.78	22.78	22.89	23.05	39327	9.07	573	26095	66.35
MANYAVAR	EQ	05-Dec-2024	1348.90	1349.00	1380.00	1334.25	1345.20	1350.30	1349.84	155189	2094.81	16227	87880	56.63
MAPMYINDIA	EQ	05-Dec-2024	1571.30	1587.00	1637.55	1575.65	1625.05	1625.35	1618.79	713824	11555.32	40117	286471	40.13
MARALOVER	EQ	05-Dec-2024	76.53	77.13	78.01	76.00	76.00	77.02	77.41	13812	10.69	389	9094	65.84
MARATHON	EQ	05-Dec-2024	593.45	599.90	606.20	590.00	590.25	590.70	593.19	17903	106.20	2299	8894	49.68
MARCO	SM	05-Dec-2024	65.20	68.00	68.00	63.00	63.80	63.45	64.19	52500	33.70	34	36000	68.57
MARICO	EQ	05-Dec-2024	631.60	631.05	635.00	627.20	632.00	633.25	631.40	939448	5931.63	44323	579612	61.70
MARINE	EQ	05-Dec-2024	270.80	270.80	277.80	263.00	266.80	264.65	268.62	554513	1489.53	8028	275572	49.70
MARINETRAN	SM	05-Dec-2024	21.95	21.95	21.95	21.20	21.20	21.20	21.58	8000	1.73	2	8000	100.00
MARKSANS	EQ	05-Dec-2024	345.00	346.80	358.55	344.00	344.60	348.40	352.44	2052369	7233.43	41822	615017	29.97
MARSHALL	BE	05-Dec-2024	24.97	24.47	25.46	24.47	25.46	25.46	25.19	28949	7.29	74	-	-
MARUTI	EQ	05-Dec-2024	11129.85	11134.95	11270.00	11031.00	11176.00	11182.25	11135.26	545501	60742.94	107290	268927	49.30
MASFIN	EQ	05-Dec-2024	280.60	281.70	284.70	277.40	278.30	277.80	279.10	202776	565.95	20167	129550	63.89
MASKINVEST	BE	05-Dec-2024	240.62	252.65	252.65	252.65	252.65	252.65	252.65	1816	4.59	21	-	-
MASON	ST	05-Dec-2024	122.95	127.80	129.05	124.00	129.05	129.05	128.20	17000	21.79	14	17000	100.00
MASPTOP50	EQ	05-Dec-2024	56.98	56.98	57.22	56.98	57.22	57.22	57.22	68929	39.44	394	68637	99.58
MASTEK	EQ	05-Dec-2024	3254.75	3242.50	3315.00	3156.05	3190.35	3192.55	3215.91	142752	4590.77	17441	77602	54.36
MASTER	ST	05-Dec-2024	274.25	274.05	279.70	274.05	279.70	279.70	276.88	1000	2.77	2	1000	100.00
MASTERTR	EQ	05-Dec-2024	180.13	181.95	186.26	173.00	176.89	176.59	179.10	87218	156.21	2318	42721	48.98
MATRIMONY	EQ	05-Dec-2024	635.95	636.00	649.60	635.10	639.50	640.85	641.45	28749	184.41	3253	14912	51.87
MAWANASUG	EQ	05-Dec-2024	104.95	104.95	105.67	104.00	105.00	104.78	104.91	64394	67.56	937	33766	52.44
MAXESTATES	EQ	05-Dec-2024	555.40	558.45	562.50	550.00	558.05	558.25	555.71	66797	371.20	4518	34938	52.30
MAXHEALTH	EQ	05-Dec-2024	1064.25	1074.60	1106.00	1065.45	1096.30	1096.90	1088.62	3906338	42525.32	132025	2298421	58.84
MAXIND	EQ	05-Dec-2024	258.89	258.80	264.90	257.55	262.58	261.76	262.36	24538	64.38	1368	9642	39.29
MAXPOSURE	SM	05-Dec-2024	90.65	89.30	91.00	89.00	89.95	89.95	89.79	18000	16.16	18	10000	55.56
MAYURUNIQ	EQ	05-Dec-2024	580.05	585.00	585.00	576.80	580.00	580.30	579.77	47606	276.01	2236	32188	67.61
MAZDA	EQ	05-Dec-2024	1346.05	1345.10	1360.00	1312.55	1325.05	1326.65	1334.11	6173	82.35	813	4201	68.05
MAZDOCK	EQ	05-Dec-2024	4880.70	4900.95	4975.00	4810.00	4857.15	4861.55	4878.09	2220902	108337.59	165598	348922	15.71
MBAPL	EQ	05-Dec-2024	225.02	225.47	226.58	223.01	224.50	224.05	224.32	3680	8.26	163	2110	57.34
MBECL	BZ	05-Dec-2024	4.07	3.98	3.98	3.98	3.98	3.98	3.98	7711	0.31	51	-	-
MBLINFRA	BE	05-Dec-2024	57.91	59.70	60.00	57.05	58.74	58.47	58.96	113914	67.16	377	-	-
MCL	EQ	05-Dec-2024	70.22	71.00	77.24	70.50	77.24	77.24	75.91	720756	547.09	2612	403623	56.00
MCLEODRUSS	BE	05-Dec-2024	43.82	44.90	46.01	44.15	46.01	45.84	45.46	1550994	705.08	3684	-	-
MCON	SM	05-Dec-2024	158.00	158.00	159.90	155.50	159.90	159.35	158.51	55000	87.18	29	51000	92.73
MCX	EQ	05-Dec-2024	6315.75	6331.00	6517.55	6291.40	6498.00	6488.25	6452.36	527294	34022.91	74423	221024	41.92
MDL	SM	05-Dec-2024	122.60	120.35	123.00	116.00	116.00	116.80	118.84	33000	39.22	32	20000	60.61
MEDANTA	EQ	05-Dec-2024	1162.45	1168.95	1173.80	1151.00	1165.00	1157.80	1159.84	169165	1962.04	16935	70610	41.74
MEDIASSIST	EQ	05-Dec-2024	591.40	592.05	597.60	586.65	589.00	589.75	592.50	103867	615.42	9213	62231	59.91
MEDICAMEQ	EQ	05-Dec-2024	528.25	531.95	602.90	528.25	587.00	579.60	580.83	605756	3518.39	24509	107741	17.79
MEDICO	EQ	05-Dec-2024	47.60	47.40	49.98	46.25	49.70	49.86	48.43	983441	476.27	3413	536158	54.52
MEDIORG	ST	05-Dec-2024	55.50	53.00	58.25	53.00	58.25	58.25	57.31	28000	16.05	14	26000	92.86
MEDPLUS	EQ	05-Dec-2024	851.55	845.25	871.10	834.00	858.75	860.90	855.99	635917	5443.37	28878	334954	52.67
MEGASOFT	BE	05-Dec-2024	71.10	72.40	72.40	69.51	70.15	69.73	70.44	93067	65.55	255	-	-
MEGASTAR	EQ	05-Dec-2024	237.28	237.06	240.95	235.00	235.00	236.99	237.08	3168	7.51	183	1865	58.87
MEGATHERM	SM	05-Dec-2024	360.50	361.40	367.90	356.00	357.75	358.25	359.24	29200	104.90	59	19600	67.12
MENONBE	EQ	05-Dec-2024	124.33	124.30	126.68	123.55	124.75	123.84	124.89	36053	45.03	763	21030	58.33
METAL	EQ	05-Dec-2024	9.20	9.25	9.32	9.15	9.27	9.27	9.20	208924	19.23	3117	174712	83.62
METALIETF	EQ	05-Dec-2024	9.22	9.22	9.30	9.15	9.29	9.25	9.23	2509116	231.62	2503	998939	39.81
METROBRAND	EQ	05-Dec-2024	1248.90	1248.40	1269.85	1225.90	1242.90	1241.55	1240.47	103605	1285.19	11905	65512	63.23
METROPOLIS	EQ	05-Dec-2024	2105.00	2120.00	2122.45	2091.55	2105.00	2100.20	2102.98	83654	1759.23	10263	37760	45.14
MFML	BE	05-Dec-2024	50.53	50.00	51.00	48.91	49.50	50.32	49.89	4222	2.11	38	-	-
MFSL	EQ	05-Dec-2024	1169.95	1165.10	1176.90	1150.95	1174.90	1168.10	1160.80	1151933	13371.67	49818	803005	69.71
MGEL	EQ	05-Dec-2024	24.04	24.04	24.44	23.70	23.90	23.77	23.94	78015	18.68	534	64463	82.63
MGL	EQ	05-Dec-2024	1260.80	1275.00	1302.75	1246.95	1290.50	1292.90	1284.20	1327586	17048.91	80164	454033	34.20
MHHL	SM	05-Dec-2024	49.80	51.40	51.40	49.95	50.00	50.05	50.38	16500	8.31	11	12000	72.73
MHLXMIRU	EQ	05-Dec-2024	151.71	152.32	159.98	152.32	153.01	154.07	155.43	12848	19.97	635	6125	47.67
MHRIL	EQ	05-Dec-2024	388.65	392.55	394.50	382.15	384.40	384.10	388.72	121785	473.41	8699	54234	44.53
MICEL	EQ	05-Dec-2024	89.93	89.93	91.40	89.00	90.50	90.26	90.35	293847	265.48	5161	188634	64.19
MICROPRO	SM	05-Dec-2024	37.05	36.65	37.45	36.65	37.45	37.45	37.05	3200	1.19	2	1600	50.00
MID150BEES	EQ	05-Dec-2024	221.03	223.99	223.99	220.01	221.40	221.36	221.29	513793	1136.96	5602	352829	68.67
MID150CASE	EQ	05-Dec-2024	10.60	10.81	10.89	10.56	10.84	10.65	10.63	353186	37.55	2457	228514	64.70
MIDCAP	EQ	05-Dec-2024	164.13	165.00	165.49	164.00	164.88	164.38	164.54	26747	44.01	466	11865	44.36
MIDCAPETF	EQ	05-Dec-2024	21.76	21.20	21.99	21.20	21.88	21.88	21.84	1749031	381.96	6394	1392267	79.60
MIDCAPIETF	EQ	05-Dec-2024	22.07	22.27	22.27	21.90	21.92	22.16	22.13	1519796	336.38	2182	807270	53.12
MIDHANI	EQ	05-Dec-2024	379.90	380.90	385.85	372.60	383.90	381.40	378.41	675650	2556.75	22800	198370	29.36
MIDQ50ADD	EQ	05-Dec-2024	255.07	255.08	256.50	253.40	256.50	255.29	254.42	1787	4.55	156	1614	90.32
MIDSELIETF	EQ	05-Dec-2024	18.41	18.65	18.65	18.40	18.58	18.52	18.49	248003	45.86	6318	158559	63.93
MIDSMALL	EQ	05-Dec-2024	53.32	53.32	53.53	53.00	53.34	53.31	53.19	311298	165.59	1066	145161	46.63
MIEL	ST	05-Dec-2024	48.65	51.05	51.05	51.05	51.05	51.05	51.05	4000	2.04	2	4000	100.00
MILTON	SM	05-Dec-2024	37.10	38.95	38.95	38.95	38.95	38.95	38.95	4400	1.71	1	4400	100.00
MINDACORP	EQ	05-Dec-2024	505.95	505.95	507.45	496.10	500.60	500.75	500.28	147893	739.88	10429	72905	49.30
MINDSPACE	RR	05-Dec-2024	369.34	373.00	373.25	367.01	368.95	368.96	369.68	613538	2268.12	8527	583653	95.13
MINDTECK	EQ	05-Dec-2024	295.90	296.10	305.00	291.00	298.75	299.00	298.25	62861	187.48	1915	34000	54.09
MIRCELECTR	EQ	05-Dec-2024	21.07	21.22	21.48	21.01	21.10	21.17	21.24	335525	71.26	841	220461	65.71
MIRZAINT	EQ	05-Dec-2024	39.68	39.98	39.98	39.30	39.80	39.76	39.66	84582	33.55	983	51471	60.85
MITCON	EQ	05-Dec-2024	122.58	122.49	125.10	117.87	119.01	119.35	120.79	58333	70.46	1110	33301	57.09
MITCONPP	E1	05-Dec-2024	66.31	75.99	78.99	60.00	69.77	67.47	70.35	19756	13.90	226	10660	53.96
MITTAL	EQ	05-Dec-2024	2.22	2.26	2.30	2.13	2.13	2.15	2.23	8750844	195.42	3596	4708313	53.80
MKPL	BE	05-Dec-2024	9.19	9.00	9.00	9.00	9.00	9.00	9.00	103075	9.28	528	-	-
MMFL	EQ	05-Dec-2024	527.05	538.50	582.00	537.00	551.15	553.80	565.61	563084	3184.87	17787	120716	21.44
MMP	BE	05-Dec-2024	328.70	329.90	337.00	325.00	333.00	334.60	329.15	21128	69.54	134	-	-
MMTC	EQ	05-Dec-2024	79.97	80.80	82.22	79.85	80.32	80.18	81.10	3671119	2977.13	27751	1134779	30.91
MNC	EQ	05-Dec-2024	29.67	29.72	29.87	29.33	29.73	29.70	29.61	77745	23.02	508	66008	84.90
MODEFENCE	EQ	05-Dec-2024	75.08	75.13	75.90	74.75	75.45	75.42	75.21	543720	408.94	2717	387974	71.36
MODIRUBBER	BE	05-Dec-2024	128.56	128.60	132.00	126.00	128.50	128.57	129.16	2410	3.11	44	-	-
MODISONLTD	BE	05-Dec-2024	176.20	175.10	180.00	174.25	177.00	175.17	177.05	24269	42.97	260	-	-
MODTHREAD	BE	05-Dec-2024	54.67	53.57	53.57	53.57	53.57	53.57	53.57	2217	1.19	11	-	-
MOGSEC	EQ	05-Dec-2024	58.22	59.00	59.00	57.82	58.20	58.21	58.32	128109	74.71	72	124102	96.87
MOHEALTH	EQ	05-Dec-2024	44.85	45.29	45.48	44.50	45.01	44.92	44.84	68623	30.77	884	39353	57.35
MOHITIND	EQ	05-Dec-2024	33.47	35.14	35.14	33.87	35.14	35.14	35.03	160200	56.12	659	112768	70.39
MOIL	EQ	05-Dec-2024	342.90	343.90	353.95	339.20	348.35	349.10	347.48	2021272	7023.55	44994	718933	35.57
MOKSH	BE	05-Dec-2024	19.23	19.50	19.50	18.72	19.15	19.24	19.20	55712	10.70	221	-	-
MOL	EQ	05-Dec-2024	96.78	96.90	97.38	94.10	95.20	94.78	95.57	689458	658.91	11685	394644	57.24
MOLDTECH	EQ	05-Dec-2024	218.03	219.90	219.90	211.10	211.88	212.09	213.63	77044	164.59	2455	59605	77.36
MOLDTKPAC	EQ	05-Dec-2024	698.55	705.60	705.60	693.00	699.00	697.40	698.30	31315	218.67	4621	15326	48.94
MOLOWVOL	EQ	05-Dec-2024	36.98	37.48	37.48	36.90	37.40	37.27	37.15	7561	2.81	113	5346	70.70
MOM100	EQ	05-Dec-2024	62.19	62.19	63.60	62.12	62.63	62.60	62.43	369256	230.52	3022	140918	38.16
MOM30IETF	EQ	05-Dec-2024	35.61	35.89	35.89	35.34	35.80	35.80	35.58	3451158	1227.98	4952	1970540	57.10
MOM50	EQ	05-Dec-2024	252.44	252.44	255.00	248.85	254.90	253.36	251.52	5779	14.54	254	4124	71.36
MOMENTUM	EQ	05-Dec-2024	35.33	34.75	35.53	34.75	35.51	35.47	35.33	54373	19.21	628	37749	69.43
MOMENTUM50	EQ	05-Dec-2024	60.68	60.28	61.45	60.28	61.10	60.92	60.79	315948	192.07	1424	188271	59.59
MOMOMENTUM	EQ	05-Dec-2024	70.82	71.44	71.75	70.15	71.10	71.09	70.94	93793	66.54	1011	65687	70.03
MON100	EQ	05-Dec-2024	181.64	184.50	184.50	179.53	181.38	181.66	180.90	984280	1780.60	13866	625986	63.60
MONARCH	EQ	05-Dec-2024	432.20	436.50	436.50	423.00	423.30	425.05	428.09	128419	549.74	4059	73607	57.32
MONIFTY500	EQ	05-Dec-2024	23.25	23.56	23.56	22.79	23.34	23.31	23.34	375038	87.55	1326	278194	74.18
MONQ50	EQ	05-Dec-2024	80.42	82.81	82.81	76.74	78.00	77.36	77.84	1048517	816.16	8695	702270	66.98
MONTECARLO	EQ	05-Dec-2024	949.25	950.00	977.00	921.20	922.50	929.25	949.10	270270	2565.14	14517	78988	29.23
MOQUALITY	EQ	05-Dec-2024	192.77	193.77	197.80	191.50	197.60	194.01	192.67	3382	6.52	100	2612	77.23
MORARJEE	BZ	05-Dec-2024	11.02	11.00	11.53	11.00	11.30	11.33	11.37	17179	1.95	98	-	-
MOREALTY	EQ	05-Dec-2024	107.47	107.46	108.20	105.63	107.23	107.05	107.12	162839	174.43	1665	132282	81.23
MOREPENLAB	EQ	05-Dec-2024	86.35	86.67	88.45	86.00	86.45	86.37	87.13	9838042	8572.30	39676	2372567	24.12
MOS	ST	05-Dec-2024	276.50	270.15	290.30	269.50	290.00	289.15	286.75	73600	211.05	133	69200	94.02
MOSMALL250	EQ	05-Dec-2024	18.12	18.27	18.36	18.02	18.30	18.25	18.21	536440	97.66	2323	421506	78.57
MOTHERSON	EQ	05-Dec-2024	162.48	163.60	168.81	162.80	167.15	167.00	165.93	24746661	41063.14	163998	11791913	47.65
MOTILALOFS	EQ	05-Dec-2024	953.00	959.00	1016.00	954.10	976.00	973.85	982.54	4360602	42844.50	110563	1145640	26.27
MOTISONS	BE	05-Dec-2024	28.25	28.26	28.50	27.55	27.93	27.88	28.05	1152914	323.44	5390	-	-
MOTOGENFIN	EQ	05-Dec-2024	32.35	32.38	32.39	31.66	32.00	31.93	32.01	31349	10.04	219	21031	67.09
MOVALUE	EQ	05-Dec-2024	102.58	103.57	103.57	101.92	103.15	102.87	102.55	56354	57.79	1327	32606	57.86
MPHASIS	EQ	05-Dec-2024	3017.70	3019.65	3072.70	3019.65	3058.00	3051.30	3048.22	525393	16015.12	42499	291406	55.46
MPSLTD	EQ	05-Dec-2024	2175.75	2175.00	2289.00	2147.40	2250.00	2253.40	2224.46	31291	696.06	6466	17342	55.42
MRF	EQ	05-Dec-2024	126841.40	126900.00	131210.00	126566.05	130700.00	130761.50	129808.22	13817	17935.60	8814	3874	28.04
MRO-TEK	EQ	05-Dec-2024	86.66	88.00	88.30	85.51	86.73	87.34	86.99	15551	13.53	373	10517	67.63
MRPL	EQ	05-Dec-2024	157.10	157.30	158.04	154.31	154.80	154.74	155.28	1687744	2620.66	21141	835620	49.51
MSPL	BE	05-Dec-2024	46.11	46.15	47.44	45.10	46.25	46.03	45.98	322748	148.40	826	-	-
MSTCLTD	EQ	05-Dec-2024	727.35	729.50	779.00	721.00	768.50	764.55	760.75	1509824	11486.01	68981	403732	26.74
MSUMI	EQ	05-Dec-2024	63.75	63.95	64.10	63.52	63.75	63.80	63.80	1665206	1062.46	24043	827278	49.68
MTARTECH	EQ	05-Dec-2024	1786.90	1786.90	1804.25	1746.00	1790.20	1791.40	1779.18	107204	1907.35	14756	47633	44.43
MTNL	EQ	05-Dec-2024	49.25	49.49	51.44	49.20	49.60	49.73	50.00	3187382	1593.58	11505	983093	30.84
MUFIN	EQ	05-Dec-2024	123.40	124.00	125.99	122.00	123.30	122.71	124.31	150781	187.44	1749	83671	55.49
MUFTI	EQ	05-Dec-2024	193.65	193.65	200.45	190.11	193.85	193.38	195.21	231593	452.09	3677	96896	41.84
MUKANDLTD	EQ	05-Dec-2024	143.54	144.80	144.80	141.05	141.90	141.80	141.99	45402	64.46	1184	29654	65.31
MUKKA	EQ	05-Dec-2024	42.00	42.25	42.35	41.57	41.90	41.88	41.90	597252	250.26	3478	238078	39.86
MUKTAARTS	BE	05-Dec-2024	84.65	84.65	86.00	83.60	84.40	84.48	84.24	11070	9.33	75	-	-
MULTICAP	EQ	05-Dec-2024	16.23	16.27	16.41	16.11	16.33	16.30	16.28	86152	14.03	511	62023	71.99
MUNJALAU	EQ	05-Dec-2024	108.13	108.04	109.25	105.43	108.50	108.33	107.44	310039	333.10	3505	125880	40.60
MUNJALSHOW	EQ	05-Dec-2024	148.46	150.00	158.30	148.00	158.20	156.35	152.96	102387	156.61	1740	71136	69.48
MURUDCERA	EQ	05-Dec-2024	54.71	55.14	55.25	53.70	54.16	54.56	54.27	58580	31.79	1199	29047	49.59
MUTHOOTCAP	EQ	05-Dec-2024	371.80	375.05	375.05	365.20	366.00	367.35	368.86	13798	50.90	625	10063	72.93
MUTHOOTFIN	EQ	05-Dec-2024	1947.80	1959.90	1970.00	1922.60	1939.50	1937.55	1941.43	350822	6810.95	28613	218091	62.17
MUTHOOTMF	EQ	05-Dec-2024	189.98	191.90	194.09	191.35	191.95	192.51	192.61	144585	278.49	5026	64991	44.95
MVGJL	EQ	05-Dec-2024	236.46	236.46	243.00	233.60	234.60	234.52	238.00	121441	289.04	3095	54708	45.05
MVKAGRO	SM	05-Dec-2024	39.15	39.70	41.00	39.20	41.00	40.85	40.13	26400	10.59	22	22800	86.36
MWL	SM	05-Dec-2024	167.20	167.20	167.20	160.80	160.80	161.40	164.03	14400	23.62	12	14400	100.00
MYMUDRA	SM	05-Dec-2024	90.35	90.35	91.00	87.10	88.00	88.40	88.86	22800	20.26	17	19200	84.21
NACLIND	EQ	05-Dec-2024	52.98	53.75	53.75	52.50	53.45	53.20	53.05	43741	23.20	780	28646	65.49
NAGAFERT	EQ	05-Dec-2024	10.15	10.28	10.28	10.00	10.05	10.06	10.11	749171	75.72	1469	440677	58.82
NAGREEKCAP	BE	05-Dec-2024	39.85	41.84	41.84	41.84	41.84	41.84	41.84	4394	1.84	42	-	-
NAGREEKEXP	BE	05-Dec-2024	36.93	36.25	36.50	36.25	36.25	36.25	36.42	7232	2.63	34	-	-
NAHARCAP	EQ	05-Dec-2024	354.90	357.90	360.00	352.00	353.05	354.30	354.78	7220	25.62	556	4359	60.37
NAHARINDUS	EQ	05-Dec-2024	143.37	143.80	145.99	142.37	144.00	143.73	143.55	19358	27.79	504	11081	57.24
NAHARPOLY	EQ	05-Dec-2024	286.30	286.30	294.85	279.95	284.00	281.35	284.39	14956	42.53	1009	8720	58.30
NAHARSPING	EQ	05-Dec-2024	265.40	266.80	271.00	262.50	263.30	264.40	266.33	19141	50.98	1056	10865	56.76
NAM-INDIA	EQ	05-Dec-2024	707.70	708.90	719.00	703.00	704.25	707.10	710.32	1183624	8407.47	45156	643862	54.40
NAMAN	ST	05-Dec-2024	155.80	150.30	151.05	150.00	150.00	150.40	150.47	12000	18.06	15	12000	100.00
NAMOEWASTE	ST	05-Dec-2024	207.80	209.00	210.00	202.10	207.00	204.90	206.78	52800	109.18	33	49600	93.94
NARMADA	EQ	05-Dec-2024	16.39	16.60	16.60	16.25	16.45	16.42	16.44	120578	19.83	408	104522	86.68
NATCOPHARM	EQ	05-Dec-2024	1430.65	1442.80	1446.50	1428.10	1439.95	1441.35	1437.40	552811	7946.11	35925	306957	55.53
NATHBIOGEN	EQ	05-Dec-2024	201.20	203.00	203.00	196.21	198.00	198.32	198.44	7516	14.91	331	4702	62.56
NATIONALUM	EQ	05-Dec-2024	245.16	246.00	251.43	245.00	248.10	248.79	249.12	12946611	32252.61	84916	4004009	30.93
NAUKRI	EQ	05-Dec-2024	8445.55	8498.95	8656.30	8472.55	8530.00	8521.55	8562.88	430053	36824.92	57730	202108	47.00
NAVA	EQ	05-Dec-2024	1030.55	1030.90	1069.65	1026.10	1041.00	1038.65	1050.12	128033	1344.50	11655	54394	42.48
NAVINFLUOR	EQ	05-Dec-2024	3592.65	3617.00	3636.00	3563.20	3599.00	3596.95	3609.00	121634	4389.77	19147	53610	44.07
NAVKARCORP	EQ	05-Dec-2024	158.07	159.00	160.90	156.40	158.79	158.53	158.98	1192187	1895.31	8466	620931	52.08
NAVNETEDUL	EQ	05-Dec-2024	142.79	142.79	145.90	142.76	145.90	144.92	144.32	165456	238.79	2562	95492	57.71
NAZARA	EQ	05-Dec-2024	1024.90	1029.95	1045.20	1019.00	1026.60	1025.65	1033.49	296502	3064.32	15988	121086	40.84
NBCC	EQ	05-Dec-2024	100.05	100.00	103.40	99.04	103.18	102.83	101.70	17659498	17959.99	102631	5606243	31.75
NBIFIN	BE	05-Dec-2024	3807.40	3850.00	3996.00	3617.05	3617.05	3617.05	3702.73	2819	104.38	404	-	-
NCC	EQ	05-Dec-2024	312.15	312.00	315.55	304.15	312.40	312.10	310.55	3950157	12267.14	57513	1494432	37.83
NCLIND	EQ	05-Dec-2024	220.25	220.15	222.00	218.00	221.88	221.45	220.29	69694	153.53	1942	29529	42.37
NDGL	BE	05-Dec-2024	5180.90	5199.00	5273.90	5000.00	5180.00	5180.00	5103.77	158	8.06	41	-	-
NDL	BE	05-Dec-2024	5.23	5.33	5.33	5.12	5.12	5.12	5.20	2514866	130.71	2400	-	-
NDLVENTURE	EQ	05-Dec-2024	111.37	111.25	114.00	111.25	112.75	112.00	112.70	8560	9.65	238	5670	66.24
NDRAUTO	EQ	05-Dec-2024	718.45	720.00	723.70	710.05	714.00	711.60	713.01	8205	58.50	1060	4414	53.80
NDTV	EQ	05-Dec-2024	175.21	175.65	177.15	174.00	174.55	174.64	175.52	89430	156.97	1762	32994	36.89
NECCLTD	EQ	05-Dec-2024	35.13	36.40	36.40	34.50	34.66	34.62	34.90	165663	57.82	1530	100757	60.82
NECLIFE	BE	05-Dec-2024	34.20	34.25	34.25	33.90	33.90	33.90	34.07	160348	54.63	233	-	-
NEELAM	SM	05-Dec-2024	67.70	67.65	68.50	64.80	68.50	68.15	67.23	294000	197.66	48	150000	51.02
NELCAST	EQ	05-Dec-2024	125.26	126.40	126.40	123.12	124.30	125.00	124.75	40539	50.57	1254	20472	50.50
NELCO	EQ	05-Dec-2024	1306.70	1300.00	1306.65	1221.00	1239.00	1239.25	1257.16	316750	3982.06	12232	121644	38.40
NEOGEN	EQ	05-Dec-2024	2147.10	2195.00	2305.15	2100.00	2115.00	2125.00	2185.71	67549	1476.43	8500	19992	29.60
NEPHROCARE	ST	05-Dec-2024	229.00	227.75	227.75	224.45	224.45	224.45	224.97	4400	9.90	10	4400	100.00
NESCO	EQ	05-Dec-2024	1049.25	1054.00	1061.90	1045.20	1046.65	1050.80	1053.34	73130	770.31	7957	40725	55.69
NESTLEIND	EQ	05-Dec-2024	2257.80	2257.80	2277.00	2221.00	2258.00	2265.50	2252.23	1187784	26751.65	139514	600402	50.55
NETF	EQ	05-Dec-2024	261.81	260.01	264.89	260.01	263.26	263.48	261.97	3275	8.58	195	1659	50.66
NETWEB	EQ	05-Dec-2024	2867.85	2886.00	2904.95	2843.95	2876.95	2876.00	2878.03	223013	6418.39	18976	87854	39.39
NETWORK18	EQ	05-Dec-2024	79.77	80.00	80.44	78.76	79.36	79.21	79.35	2723098	2160.84	18757	1343500	49.34
NEULANDLAB	EQ	05-Dec-2024	17791.15	17750.00	17998.35	17560.00	17785.50	17846.35	17817.30	36715	6541.62	13128	15636	42.59
NEWGEN	EQ	05-Dec-2024	1301.50	1310.00	1334.20	1295.75	1310.00	1309.45	1313.34	374517	4918.69	29787	132074	35.27
NEWJAISA	SM	05-Dec-2024	74.15	74.95	79.20	74.80	77.50	77.50	76.65	207000	158.67	94	186000	89.86
NEXT50	EQ	05-Dec-2024	734.46	737.04	738.00	731.01	736.33	737.02	735.53	17493	128.67	504	12381	70.78
NEXT50IETF	EQ	05-Dec-2024	75.20	76.20	76.20	74.92	75.48	75.41	75.27	401001	301.83	5038	251298	62.67
NEXTMEDIA	BE	05-Dec-2024	10.52	10.70	10.74	9.99	10.50	10.05	10.29	78994	8.13	247	-	-
NFL	EQ	05-Dec-2024	121.52	122.00	124.70	120.85	122.90	122.43	122.94	3808155	4681.60	43345	867806	22.79
NGIL	EQ	05-Dec-2024	43.46	43.46	45.00	43.40	43.81	44.16	44.19	83833	37.04	1319	38392	45.80
NGILPP1	E1	05-Dec-2024	22.56	24.94	24.94	21.65	24.44	24.15	24.47	13243	3.24	113	6164	46.55
NGLFINE	EQ	05-Dec-2024	1842.40	1857.55	1912.45	1831.15	1871.00	1872.75	1867.16	3663	68.39	631	2478	67.65
NH	EQ	05-Dec-2024	1316.50	1316.50	1329.90	1300.00	1309.70	1310.60	1316.25	253820	3340.90	23215	118552	46.71
NHPC	EQ	05-Dec-2024	81.95	82.40	83.35	81.31	82.29	82.18	82.23	24256105	19946.99	89449	10850626	44.73
NIACL	EQ	05-Dec-2024	204.24	204.95	206.19	201.10	204.10	204.69	203.83	870693	1774.74	14532	360418	41.39
NIBL	BE	05-Dec-2024	27.48	28.48	28.48	26.40	27.23	27.21	26.49	89908	23.82	276	-	-
NIDAN	SM	05-Dec-2024	29.15	29.15	29.15	28.50	28.50	28.50	28.83	2000	0.58	2	1000	50.00
NIF100BEES	EQ	05-Dec-2024	266.46	266.68	270.00	264.23	268.49	267.04	268.03	29535	79.16	805	21482	72.73
NIF100IETF	EQ	05-Dec-2024	28.03	28.85	28.85	27.88	28.30	28.28	28.16	212366	59.80	1895	138048	65.00
NIF10GETF	EQ	05-Dec-2024	24.43	24.43	24.80	24.30	24.71	24.52	24.68	902	0.22	8	716	79.38
NIF5GETF	EQ	05-Dec-2024	59.10	59.10	59.60	58.90	58.90	58.98	59.34	511	0.30	17	413	80.82
NIFITETF	EQ	05-Dec-2024	443.56	447.50	455.80	446.19	452.46	453.74	451.64	3434	15.51	307	3103	90.36
NIFMID150	EQ	05-Dec-2024	215.00	219.30	219.30	215.00	216.05	215.96	216.73	2258	4.89	67	1851	81.98
NIFTY1	EQ	05-Dec-2024	265.98	265.98	269.93	264.51	268.00	267.96	267.65	68408	183.09	1001	40773	59.60
NIFTY50ADD	EQ	05-Dec-2024	252.89	253.60	256.78	251.45	255.40	254.70	253.53	13249	33.59	395	7679	57.96
NIFTYBEES	EQ	05-Dec-2024	273.43	273.45	277.53	271.80	276.00	275.92	275.05	9175178	25236.19	57875	4728770	51.54
NIFTYBETF	EQ	05-Dec-2024	246.63	247.95	250.93	245.40	249.62	249.12	248.74	4298	10.69	88	3136	72.96
NIFTYETF	EQ	05-Dec-2024	260.58	261.85	264.76	259.44	263.78	264.15	263.57	193472	509.93	842	111871	57.82
NIFTYIETF	EQ	05-Dec-2024	271.79	272.99	275.87	270.30	274.10	274.27	273.37	273856	748.65	4457	112251	40.99
NIFTYQLITY	EQ	05-Dec-2024	22.13	22.87	22.87	21.89	22.21	22.15	22.07	99502	21.96	894	64765	65.09
NIITLTD	EQ	05-Dec-2024	223.84	223.86	224.30	218.71	220.00	220.73	220.67	1089939	2405.17	8881	432314	39.66
NIITMTS	EQ	05-Dec-2024	495.10	495.10	497.40	482.10	485.00	486.95	489.84	39636	194.15	2665	18087	45.63
NILAINFRA	EQ	05-Dec-2024	12.96	13.01	14.10	12.97	13.40	13.72	13.52	4480450	605.71	5376	2203976	49.19
NILASPACES	BE	05-Dec-2024	15.07	15.39	15.82	15.20	15.82	15.82	15.65	1052433	164.75	2293	-	-
NILKAMAL	EQ	05-Dec-2024	1900.60	1910.55	1929.00	1901.00	1911.80	1904.90	1915.98	4480	85.84	790	2829	63.15
NINSYS	EQ	05-Dec-2024	592.70	594.95	635.45	590.00	605.00	604.25	611.35	33743	206.29	3393	21109	62.56
NIPPOBATRY	EQ	05-Dec-2024	530.15	536.00	536.00	517.60	526.00	522.65	526.83	11020	58.06	806	8920	80.94
NIRAJ	BE	05-Dec-2024	61.10	61.10	62.32	61.10	62.32	62.32	61.81	13668	8.45	59	-	-
NIRMAN	ST	05-Dec-2024	387.80	387.80	390.05	387.80	390.05	390.05	387.99	5700	22.12	14	5700	100.00
NITCO	BE	05-Dec-2024	128.52	128.40	128.40	126.10	126.25	126.25	127.05	40206	51.08	118	-	-
NITINSPIN	EQ	05-Dec-2024	449.30	450.00	453.70	439.40	442.80	441.00	444.74	135042	600.59	3941	76782	56.86
NITIRAJ	EQ	05-Dec-2024	244.44	267.70	268.88	256.00	262.00	261.16	264.66	196442	519.90	3169	65902	33.55
NIVABUPA	EQ	05-Dec-2024	98.31	102.70	109.34	97.29	98.85	100.00	102.09	42607428	43499.17	193309	8184385	19.21
NKIND	EQ	05-Dec-2024	53.00	55.00	55.00	51.02	52.46	52.46	52.79	348	0.18	34	255	73.28
NLCINDIA	EQ	05-Dec-2024	263.85	263.85	264.95	261.60	264.00	264.35	263.52	620494	1635.12	13071	203763	32.84
NMDC	EQ	05-Dec-2024	234.07	235.55	236.50	233.70	235.26	235.16	235.15	4034064	9485.99	28842	1706702	42.31
NOCIL	EQ	05-Dec-2024	287.95	290.00	292.15	280.00	280.80	281.05	283.48	713502	2022.66	20482	341129	47.81
NOIDATOLL	BE	05-Dec-2024	17.06	17.45	17.91	16.55	17.91	17.91	17.85	303576	54.20	248	-	-
NORBTEAEXP	BE	05-Dec-2024	15.65	15.96	15.96	15.96	15.96	15.96	15.96	2700	0.43	8	-	-
NORTHARC	EQ	05-Dec-2024	243.90	246.35	255.80	245.61	252.00	251.98	251.81	1075764	2708.83	18826	397034	36.91
NOVAAGRI	EQ	05-Dec-2024	71.94	71.94	74.00	70.10	70.61	71.40	72.45	385560	279.33	4214	167133	43.35
NPBET	EQ	05-Dec-2024	264.09	269.49	269.49	263.67	265.00	265.00	265.41	651	1.73	31	567	87.10
NPST	SM	05-Dec-2024	2958.30	2958.30	2986.60	2940.00	2946.00	2948.70	2959.11	7850	232.29	139	5100	64.97
NRAIL	EQ	05-Dec-2024	373.60	376.50	378.50	365.00	365.20	367.10	369.41	7091	26.19	737	3493	49.26
NRBBEARING	EQ	05-Dec-2024	305.55	305.55	306.45	298.50	301.90	301.65	301.26	284732	857.77	17793	141207	49.59
NRL	BE	05-Dec-2024	115.38	120.00	120.00	115.00	117.00	115.99	116.82	78369	91.55	833	-	-
NSIL	EQ	05-Dec-2024	7925.80	8007.30	8007.30	7762.00	7807.90	7818.20	7858.35	23060	1812.14	4650	11814	51.23
NSLNISP	EQ	05-Dec-2024	48.24	48.49	48.49	47.55	48.00	48.04	47.95	2617211	1254.89	13347	910323	34.78
NTPC	EQ	05-Dec-2024	372.75	372.75	373.95	364.40	369.40	369.15	368.67	18758283	69155.37	252662	8340288	44.46
NTPCGREEN	EQ	05-Dec-2024	147.65	148.90	149.70	139.25	140.95	141.10	141.71	49314505	69885.07	294672	21133062	42.85
NUCLEUS	EQ	05-Dec-2024	1135.30	1144.00	1159.00	1131.05	1143.10	1150.55	1145.04	25001	286.27	3273	13243	52.97
NURECA	EQ	05-Dec-2024	289.80	292.95	294.95	290.00	291.85	292.65	292.70	10979	32.14	595	6757	61.54
NUVAMA	EQ	05-Dec-2024	6741.95	6767.85	7024.95	6692.00	6850.00	6846.10	6863.32	120748	8287.32	22837	63539	52.62
NUVOCO	EQ	05-Dec-2024	364.45	364.70	372.50	364.70	369.00	368.65	369.33	284391	1050.35	15938	131026	46.07
NV20	EQ	05-Dec-2024	159.07	159.41	161.00	157.58	160.74	160.14	159.38	37642	59.99	319	15277	40.58
NV20BEES	EQ	05-Dec-2024	159.61	162.70	162.70	158.19	161.59	160.51	160.36	17347	27.82	368	11930	68.77
NV20IETF	EQ	05-Dec-2024	15.54	16.00	16.00	15.31	15.70	15.64	15.59	644658	100.50	3826	309239	47.97
NXST	RR	05-Dec-2024	143.85	144.65	144.80	140.11	140.84	140.92	141.19	1040158	1468.58	8356	913553	87.83
NYKAA	EQ	05-Dec-2024	169.10	170.84	170.84	166.74	167.80	167.43	167.64	8876883	14881.21	101894	5674039	63.92
OAL	EQ	05-Dec-2024	472.50	479.60	488.45	469.95	479.00	481.55	480.13	54039	259.46	2492	25359	46.93
OBCL	EQ	05-Dec-2024	56.73	56.50	61.70	56.50	59.70	59.99	59.80	137496	82.23	1800	56191	40.87
OBEROIRLTY	EQ	05-Dec-2024	2164.75	2182.00	2192.00	2114.05	2138.40	2130.20	2150.00	1176853	25302.36	53446	474535	40.32
OBSCP	ST	05-Dec-2024	186.10	186.10	192.00	184.20	186.10	186.10	188.50	230400	434.30	123	228000	98.96
OCCL	EQ	05-Dec-2024	250.73	251.99	252.62	245.00	247.00	246.93	248.40	18366	45.62	1302	10252	55.82
OCCLLTD	EQ	05-Dec-2024	91.64	92.50	104.00	91.66	93.70	94.30	97.36	1050311	1022.53	12053	438691	41.77
OFSS	EQ	05-Dec-2024	12417.60	12460.00	12550.25	12290.30	12445.00	12440.90	12439.31	118244	14708.74	20110	75131	63.54
OIL	EQ	05-Dec-2024	489.10	492.00	492.00	470.05	474.20	473.75	474.63	4375627	20768.19	97745	2355590	53.83
OILCOUNTUB	BE	05-Dec-2024	64.00	64.00	64.10	62.72	62.73	62.73	63.24	35742	22.60	90	-	-
OILIETF	EQ	05-Dec-2024	11.29	11.35	11.40	11.23	11.37	11.34	11.32	1499926	169.81	4045	732925	48.86
OLAELEC	EQ	05-Dec-2024	98.36	98.73	100.20	95.48	98.30	98.52	97.82	76865512	75191.41	208368	10848728	14.11
OLECTRA	EQ	05-Dec-2024	1578.95	1580.00	1589.35	1562.00	1570.70	1569.00	1573.11	271770	4275.25	18101	98931	36.40
OLIL	SM	05-Dec-2024	97.20	96.30	99.05	93.15	97.95	98.70	96.42	84000	80.99	41	48000	57.14
OMAXAUTO	EQ	05-Dec-2024	114.67	115.42	116.35	112.04	114.07	114.82	113.57	70205	79.73	1267	51012	72.66
OMAXE	EQ	05-Dec-2024	107.59	107.85	112.96	104.91	112.96	112.24	109.94	226208	248.69	2477	140955	62.31
OMFURN	SM	05-Dec-2024	92.75	97.35	97.35	93.00	97.00	96.00	96.36	88800	85.56	36	57600	64.86
OMINFRAL	EQ	05-Dec-2024	156.39	157.01	160.00	153.21	155.55	154.52	156.36	156993	245.48	2734	71450	45.51
ONDOOR	SM	05-Dec-2024	321.90	303.50	335.95	301.05	330.00	332.65	322.08	8400	27.05	26	6300	75.00
ONELIFECAP	EQ	05-Dec-2024	16.27	16.49	17.08	16.39	17.08	17.08	16.82	29748	5.00	811	17765	59.72
ONEPOINT	EQ	05-Dec-2024	58.76	59.15	60.77	58.58	58.74	58.84	59.37	1313423	779.80	5200	668182	50.87
ONGC	EQ	05-Dec-2024	260.70	260.70	263.25	256.90	261.25	261.30	260.62	12896743	33611.33	124991	5241691	40.64
ONMOBILE	EQ	05-Dec-2024	78.58	79.15	80.65	78.00	78.00	78.66	79.32	879197	697.38	4775	267492	30.42
ONWARDTEC	EQ	05-Dec-2024	341.50	342.50	346.65	338.05	344.90	341.65	341.84	41486	141.81	1747	21827	52.61
ONYX	ST	05-Dec-2024	57.95	59.25	59.90	57.05	59.90	59.50	58.53	86000	50.33	41	76000	88.37
OPTIEMUS	BE	05-Dec-2024	711.50	719.80	746.40	700.00	735.00	738.30	726.75	126458	919.03	1467	-	-
ORBTEXP	EQ	05-Dec-2024	189.77	191.25	193.26	190.00	192.25	191.80	191.63	7306	14.00	345	4306	58.94
ORCHPHARMA	EQ	05-Dec-2024	1700.60	1717.60	1717.60	1691.00	1700.00	1699.15	1702.01	41450	705.48	6003	19338	46.65
ORIANA	SM	05-Dec-2024	2382.10	2501.20	2501.20	2411.05	2456.65	2467.20	2482.52	180975	4492.73	1483	81900	45.25
ORICONENT	EQ	05-Dec-2024	39.70	43.00	43.00	38.70	40.00	39.67	39.71	3655974	1451.77	16385	1141248	31.22
ORIENTALTL	BE	05-Dec-2024	11.71	12.28	12.29	11.76	12.00	12.05	12.16	301077	36.60	459	-	-
ORIENTBELL	EQ	05-Dec-2024	320.05	322.95	331.45	320.10	322.00	322.65	323.37	9315	30.12	467	5222	56.06
ORIENTCEM	EQ	05-Dec-2024	339.45	339.90	343.80	337.25	342.95	342.90	341.24	284649	971.33	7315	165359	58.09
ORIENTCER	EQ	05-Dec-2024	48.20	48.00	48.00	46.10	47.00	47.04	47.42	50389	23.89	1032	24684	48.99
ORIENTELEC	EQ	05-Dec-2024	238.20	238.21	241.65	235.00	235.54	236.16	237.08	67450	159.91	3595	28641	42.46
ORIENTHOT	EQ	05-Dec-2024	197.15	199.44	200.00	193.25	196.25	196.66	196.69	465843	916.25	8924	180243	38.69
ORIENTLTD	EQ	05-Dec-2024	116.77	115.50	125.00	114.03	121.25	122.16	119.71	89952	107.68	2606	31113	34.59
ORIENTPPR	EQ	05-Dec-2024	42.56	42.41	43.50	42.32	43.20	43.10	42.99	1118588	480.87	6329	363125	32.46
ORIENTTECH	EQ	05-Dec-2024	417.25	419.20	437.00	412.25	422.95	422.60	425.13	671080	2852.95	14772	302005	45.00
ORISSAMINE	EQ	05-Dec-2024	7791.50	7800.00	7867.95	7715.00	7715.15	7755.20	7766.91	6641	515.80	2111	3568	53.73
ORTEL	BZ	05-Dec-2024	2.02	2.12	2.12	2.12	2.12	2.12	2.12	20790	0.44	20	-	-
ORTINGLOBE	EQ	05-Dec-2024	19.32	19.70	19.70	19.15	19.15	19.24	19.35	4232	0.82	51	3270	77.27
OSELDEVICE	SM	05-Dec-2024	204.65	206.00	207.70	201.55	201.80	203.10	204.52	32000	65.45	39	24800	77.50
OSIAHYPER	BE	05-Dec-2024	35.25	34.54	34.55	34.54	34.54	34.54	34.54	106519	36.79	290	-	-
OSWALAGRO	BE	05-Dec-2024	74.37	74.37	76.00	73.32	75.39	74.91	75.06	26877	20.17	169	-	-
OSWALGREEN	EQ	05-Dec-2024	55.17	55.27	55.47	53.78	54.25	54.27	54.37	509754	277.15	3303	224509	44.04
OSWALSEEDS	BE	05-Dec-2024	21.90	21.44	22.20	21.44	21.98	21.74	21.84	49908	10.90	415	-	-
OWAIS	SM	05-Dec-2024	1197.65	1214.00	1233.90	1214.00	1230.00	1227.10	1225.39	19600	240.18	157	16100	82.14
PAGEIND	EQ	05-Dec-2024	45933.35	45933.30	46799.95	45762.35	46030.65	45946.05	46180.97	63726	29429.29	15612	41176	64.61
PAISALO	EQ	05-Dec-2024	60.27	61.45	62.70	59.57	61.50	61.83	61.53	4424770	2722.58	24774	1602409	36.21
PAKKA	EQ	05-Dec-2024	318.90	318.05	328.15	313.30	317.50	315.80	319.94	207484	663.82	5838	92968	44.81
PALASHSECU	EQ	05-Dec-2024	182.78	181.25	186.45	179.01	180.00	179.64	182.18	16033	29.21	815	8139	50.76
PALREDTEC	BE	05-Dec-2024	93.98	95.99	96.99	91.15	93.00	93.12	93.75	6802	6.38	178	-	-
PANACEABIO	BE	05-Dec-2024	449.50	445.15	458.70	445.15	455.00	451.55	451.45	59038	266.53	974	-	-
PANACHE	BE	05-Dec-2024	233.45	238.11	238.11	238.11	238.11	238.11	238.11	1855	4.42	17	-	-
PANAMAPET	EQ	05-Dec-2024	380.55	380.55	400.05	377.50	393.00	395.05	392.50	158535	622.25	5399	90033	56.79
PANSARI	BE	05-Dec-2024	172.27	180.88	180.88	168.00	168.20	168.20	171.65	620	1.06	17	-	-
PAR	EQ	05-Dec-2024	223.95	220.00	249.75	219.95	236.00	237.85	238.01	1876390	4466.04	36278	417214	22.23
PARACABLES	EQ	05-Dec-2024	69.92	70.99	74.30	69.90	72.90	73.32	72.04	3038083	2188.52	10913	1320945	43.48
PARADEEP	EQ	05-Dec-2024	107.45	108.00	115.45	107.31	113.69	113.66	112.82	23813218	26866.38	126709	6126334	25.73
PARAGMILK	EQ	05-Dec-2024	211.52	212.13	213.69	210.00	210.20	210.34	211.25	474769	1002.97	8998	206601	43.52
PARAGON	SM	05-Dec-2024	107.00	106.80	108.40	105.10	106.20	106.15	106.69	16800	17.92	13	12000	71.43
PARAMOUNT	SM	05-Dec-2024	83.00	89.90	93.00	88.50	90.40	91.40	90.56	82800	74.98	58	58800	71.01
PARAS	EQ	05-Dec-2024	1122.15	1134.90	1134.90	1104.80	1121.00	1114.95	1115.00	129404	1442.86	8560	56615	43.75
PARASPETRO	BE	05-Dec-2024	3.00	3.00	3.00	2.99	2.99	2.99	2.99	67063	2.01	308	-	-
PARIN	ST	05-Dec-2024	395.00	395.00	399.00	395.00	399.00	399.00	397.00	1000	3.97	2	500	50.00
PARKHOTELS	EQ	05-Dec-2024	189.23	189.11	191.37	183.50	188.00	188.57	186.20	813751	1515.22	9477	431404	53.01
PARSVNATH	BE	05-Dec-2024	17.80	18.15	18.15	18.15	18.15	18.15	18.15	456155	82.79	100	-	-
PARTYCRUS	SM	05-Dec-2024	118.10	118.00	118.00	116.30	116.35	116.35	116.66	5000	5.83	5	5000	100.00
PASHUPATI	ST	05-Dec-2024	505.50	502.60	505.00	502.60	503.60	503.60	504.11	1000	5.04	5	1000	100.00
PASUPTAC	BE	05-Dec-2024	44.43	45.00	45.00	42.90	44.45	44.01	43.98	48900	21.50	370	-	-
PATANJALI	EQ	05-Dec-2024	1858.65	1855.00	1870.00	1841.05	1860.65	1868.85	1861.41	439072	8172.94	8794	247202	56.30
PATELENG	EQ	05-Dec-2024	56.67	56.80	57.90	55.30	56.59	56.51	56.31	7842556	4415.87	29926	3249819	41.44
PATINTLOG	EQ	05-Dec-2024	24.39	24.40	24.75	23.75	24.07	23.93	24.13	387210	93.44	1859	205437	53.06
PAVNAIND	BE	05-Dec-2024	566.05	566.05	578.00	562.00	565.00	565.00	569.99	1630	9.29	73	-	-
PAYTM	EQ	05-Dec-2024	939.85	944.00	971.00	937.50	959.00	955.85	956.18	10074052	96326.54	209860	2223109	22.07
PCBL	EQ	05-Dec-2024	445.95	448.10	473.40	445.00	469.50	468.40	462.33	4477841	20702.51	85301	1812055	40.47
PCCL	SM	05-Dec-2024	232.30	235.50	239.00	232.10	237.80	237.20	236.03	30000	70.81	67	27600	92.00
PCJEWELLER	BE	05-Dec-2024	169.76	171.98	172.44	163.02	166.70	166.29	167.05	1129461	1886.78	15282	-	-
PDMJEPAPER	EQ	05-Dec-2024	181.90	182.90	184.36	174.41	178.00	178.50	178.76	650310	1162.46	8285	216458	33.29
PDSL	EQ	05-Dec-2024	550.95	554.80	557.95	544.45	547.00	547.55	550.06	55612	305.90	6773	35896	64.55
PEARLPOLY	EQ	05-Dec-2024	38.64	38.80	39.19	37.12	37.13	37.43	38.16	72916	27.82	1205	43275	59.35
PEL	EQ	05-Dec-2024	1237.15	1232.15	1249.45	1232.15	1247.00	1243.45	1239.36	368052	4561.50	19630	127758	34.71
PELATRO	SM	05-Dec-2024	350.00	367.00	374.00	362.10	374.00	371.95	368.27	15000	55.24	25	11400	76.00
PENIND	EQ	05-Dec-2024	222.67	225.00	227.38	216.05	216.95	217.97	221.78	1397855	3100.20	11955	609956	43.64
PENINLAND	EQ	05-Dec-2024	51.83	51.83	52.40	49.85	49.90	50.00	50.60	754652	381.87	4310	399907	52.99
PENTAGON	SM	05-Dec-2024	84.50	85.00	86.00	85.00	86.00	86.00	85.25	4000	3.41	4	4000	100.00
PERFECT	ST	05-Dec-2024	28.05	28.05	29.45	27.60	29.45	29.45	28.92	102000	29.49	30	90000	88.24
PERSISTENT	EQ	05-Dec-2024	6011.35	6130.60	6148.00	6075.45	6090.00	6101.75	6110.11	618889	37814.78	73572	312086	50.43
PETRONET	EQ	05-Dec-2024	336.35	335.55	339.20	335.20	336.85	337.85	337.52	1362079	4597.32	33328	887633	65.17
PFC	EQ	05-Dec-2024	510.00	511.95	514.15	501.40	513.00	512.20	508.84	6481631	32981.28	87493	2638530	40.71
PFIZER	EQ	05-Dec-2024	5361.15	5389.90	5389.90	5280.00	5294.00	5288.25	5297.30	25847	1369.19	6861	16802	65.01
PFOCUS	EQ	05-Dec-2024	129.64	128.02	130.35	127.33	128.94	128.07	128.60	11042	14.20	373	6167	55.85
PFS	EQ	05-Dec-2024	43.86	44.20	44.77	43.22	43.81	43.98	43.86	631902	277.16	4174	290350	45.95
PGEL	EQ	05-Dec-2024	772.80	773.00	825.00	769.95	778.00	776.50	795.93	3853578	30671.66	149014	1518690	39.41
PGHH	EQ	05-Dec-2024	15820.65	15920.65	15920.65	15750.95	15800.00	15801.50	15804.63	8557	1352.40	2563	6172	72.13
PGHL	EQ	05-Dec-2024	5346.85	5380.00	5610.00	5364.45	5599.00	5599.60	5541.37	25964	1438.76	8061	14478	55.76
PGIL	EQ	05-Dec-2024	1257.00	1257.00	1270.00	1245.00	1245.05	1253.75	1253.85	61831	775.27	5062	44319	71.68
PGINVIT	IV	05-Dec-2024	87.55	87.55	87.90	87.02	87.49	87.46	87.40	597604	522.28	6466	518681	86.79
PHANTOMFX	ST	05-Dec-2024	268.65	277.50	277.50	261.15	275.00	272.45	266.05	28500	75.82	56	25800	90.53
PHARMABEES	EQ	05-Dec-2024	22.90	23.20	23.20	22.62	22.99	22.96	22.86	5806102	1327.05	14632	3587477	61.79
PHOENIXLTD	EQ	05-Dec-2024	1762.35	1780.50	1818.00	1738.20	1796.00	1805.00	1785.22	391675	6992.24	37944	181175	46.26
PHOGLOBAL	ST	05-Dec-2024	30.00	30.00	30.30	29.60	30.05	30.05	30.04	24000	7.21	12	24000	100.00
PIDILITIND	EQ	05-Dec-2024	3204.75	3220.00	3240.00	3166.05	3190.00	3191.95	3194.76	314712	10054.29	23842	214195	68.06
PIGL	BE	05-Dec-2024	323.50	329.95	329.95	329.95	329.95	329.95	329.95	6278	20.71	46	-	-
PIIND	EQ	05-Dec-2024	4177.45	4178.00	4178.00	4116.00	4135.00	4135.90	4140.89	114597	4745.34	18362	52353	45.68
PILANIINVS	EQ	05-Dec-2024	5960.20	5975.00	5998.95	5855.60	5942.05	5950.50	5940.96	3926	233.24	978	2461	62.68
PILITA	EQ	05-Dec-2024	15.10	15.27	15.50	14.85	15.27	15.12	15.17	245230	37.21	604	175407	71.53
PIONEEREMB	EQ	05-Dec-2024	54.96	54.20	56.00	53.61	54.61	55.03	54.82	45961	25.20	524	35555	77.36
PITTIENG	EQ	05-Dec-2024	1418.30	1435.00	1512.40	1422.00	1440.00	1435.00	1464.41	318850	4669.26	28173	129506	40.62
PIXTRANS	EQ	05-Dec-2024	2687.95	2720.00	2767.70	2652.30	2718.00	2702.70	2716.55	56797	1542.92	6867	21874	38.51
PKTEA	EQ	05-Dec-2024	566.20	568.30	584.95	557.05	571.00	566.35	569.53	1668	9.50	189	1108	66.43
PLADAINFO	SM	05-Dec-2024	26.65	27.80	27.80	27.80	27.80	27.80	27.80	6000	1.67	2	6000	100.00
PLASTIBLEN	BE	05-Dec-2024	271.71	274.00	280.00	273.50	275.40	275.47	275.35	14596	40.19	124	-	-
PLATIND	EQ	05-Dec-2024	451.35	452.30	472.35	452.00	466.60	466.80	464.76	1224785	5692.36	21252	467309	38.15
PLAZACABLE	EQ	05-Dec-2024	77.47	77.99	78.29	76.20	77.00	77.25	77.14	31552	24.34	1230	18578	58.88
PNB	EQ	05-Dec-2024	110.01	110.57	110.60	108.30	109.10	109.08	109.23	20568682	22467.27	91622	7224916	35.13
PNBGILTS	EQ	05-Dec-2024	121.22	121.25	123.50	120.52	122.70	122.26	122.18	606095	740.50	7971	263006	43.39
PNBHOUSING	EQ	05-Dec-2024	914.25	920.00	948.70	919.60	945.00	943.10	938.18	2786248	26140.14	98073	1500369	53.85
PNC	EQ	05-Dec-2024	63.18	61.75	64.10	61.75	63.00	63.18	63.45	12711	8.06	688	6368	50.10
PNCINFRA	EQ	05-Dec-2024	304.70	305.85	311.80	300.95	309.65	309.60	307.35	823993	2532.55	20005	322712	39.16
PNGJL	EQ	05-Dec-2024	752.30	760.00	763.00	719.95	732.20	731.45	734.09	710792	5217.87	29185	351553	49.46
POCL	EQ	05-Dec-2024	891.15	892.05	920.00	892.05	909.70	910.15	909.44	177002	1609.73	8550	84237	47.59
PODDARHOUS	BZ	05-Dec-2024	73.66	77.29	77.29	74.85	76.64	76.63	76.50	1936	1.48	33	-	-
PODDARMENT	EQ	05-Dec-2024	385.15	385.00	393.35	367.95	374.80	373.10	373.85	15456	57.78	1320	9205	59.56
POKARNA	EQ	05-Dec-2024	1233.80	1241.00	1241.00	1200.00	1210.90	1210.80	1220.52	60023	732.60	4833	28220	47.02
POLICYBZR	EQ	05-Dec-2024	2004.70	2018.80	2049.00	1984.60	2029.40	2017.40	2003.70	2075271	41582.15	94265	1390733	67.01
POLYCAB	EQ	05-Dec-2024	7300.10	7325.30	7386.85	7273.65	7325.75	7341.60	7328.09	299865	21974.38	32231	143769	47.94
POLYMED	EQ	05-Dec-2024	2875.70	2870.05	2957.95	2817.00	2917.00	2922.85	2889.48	237721	6868.91	40626	81539	34.30
POLYPLEX	EQ	05-Dec-2024	1315.45	1322.05	1344.00	1294.85	1308.00	1309.10	1319.94	171291	2260.93	14127	80828	47.19
POLYSIL	SM	05-Dec-2024	29.80	27.90	28.45	27.90	28.45	28.45	28.08	12000	3.37	6	8000	66.67
PONNIERODE	EQ	05-Dec-2024	432.75	437.00	447.90	420.90	428.10	429.40	437.99	58833	257.68	2363	23088	39.24
POONAWALLA	EQ	05-Dec-2024	358.60	360.80	361.40	355.50	359.20	358.45	358.70	1099527	3943.96	19248	396566	36.07
POSITRON	ST	05-Dec-2024	346.00	341.00	350.00	341.00	343.00	343.00	346.23	12300	42.59	33	12300	100.00
POWERGRID	EQ	05-Dec-2024	325.05	325.00	330.45	319.55	328.55	328.35	325.19	19785053	64338.67	158857	10442195	52.78
POWERINDIA	EQ	05-Dec-2024	12105.55	12134.85	12134.85	11761.00	11894.00	11899.25	11898.52	75869	9027.29	18895	44900	59.18
POWERMECH	EQ	05-Dec-2024	2750.35	2770.00	2770.00	2730.00	2748.00	2743.55	2746.81	27170	746.31	6095	13736	50.56
PPAP	EQ	05-Dec-2024	213.76	215.70	215.70	210.21	213.70	211.39	212.95	13262	28.24	650	7411	55.88
PPL	EQ	05-Dec-2024	516.25	518.80	520.60	510.00	514.90	512.20	513.07	58513	300.21	4448	32895	56.22
PPLPHARMA	EQ	05-Dec-2024	264.65	265.45	279.25	262.35	274.60	274.15	273.90	10247702	28068.01	100126	2690768	26.26
PPSL	SM	05-Dec-2024	31.50	32.00	32.80	31.80	31.80	31.95	32.23	51000	16.44	17	33000	64.71
PRAENG	EQ	05-Dec-2024	31.03	31.26	31.95	30.71	31.07	31.07	31.16	55551	17.31	307	39782	71.61
PRAJIND	EQ	05-Dec-2024	808.50	821.05	821.05	788.40	798.90	796.15	802.47	922589	7403.49	32551	332468	36.04
PRAKASH	EQ	05-Dec-2024	170.78	172.00	172.34	169.00	170.88	170.45	170.40	523029	891.27	11816	272693	52.14
PRAKASHSTL	EQ	05-Dec-2024	8.50	8.89	8.89	8.46	8.54	8.49	8.59	320043	27.50	2041	164283	51.33
PRAMARA	SM	05-Dec-2024	150.00	156.90	156.90	148.05	150.00	149.00	152.49	4000	6.10	4	3000	75.00
PRANIK	SM	05-Dec-2024	91.85	94.50	94.90	93.00	93.00	93.25	94.03	24000	22.57	13	20800	86.67
PRATHAM	ST	05-Dec-2024	215.90	217.80	217.90	209.00	210.00	210.00	212.60	27200	57.83	61	26800	98.53
PRAXIS	BE	05-Dec-2024	21.62	22.49	22.70	20.60	21.20	20.76	21.64	100922	21.83	227	-	-
PRECAM	EQ	05-Dec-2024	327.40	328.50	328.75	319.05	323.00	323.20	324.49	208755	677.38	5584	85840	41.12
PRECISION	SM	05-Dec-2024	49.40	48.00	48.00	48.00	48.00	48.00	48.00	4000	1.92	2	4000	100.00
PRECOT	EQ	05-Dec-2024	657.65	690.50	690.50	658.00	679.90	680.20	682.22	88231	601.93	1676	45482	51.55
PRECWIRE	EQ	05-Dec-2024	193.22	192.65	193.79	189.06	190.01	190.22	191.46	221475	424.03	4020	101709	45.92
PREMEXPLN	EQ	05-Dec-2024	484.40	496.60	508.60	476.45	480.95	480.15	500.17	525895	2630.36	10668	241010	45.83
PREMIERENE	EQ	05-Dec-2024	1284.60	1302.00	1329.00	1259.00	1267.40	1273.40	1295.44	6023408	78029.64	134318	1044963	17.35
PREMIERPOL	BE	05-Dec-2024	62.02	61.97	62.25	60.70	61.73	61.13	61.49	63322	38.94	463	-	-
PREMIUM	SM	05-Dec-2024	48.25	48.00	49.00	47.50	47.50	47.50	48.31	93000	44.93	31	78000	83.87
PRESSTONIC	ST	05-Dec-2024	102.45	102.00	102.00	99.00	100.40	100.40	100.69	4000	4.03	5	3200	80.00
PRESTIGE	EQ	05-Dec-2024	1770.55	1780.00	1780.00	1718.60	1735.95	1734.00	1741.15	378500	6590.26	30826	170962	45.17
PRICOLLTD	EQ	05-Dec-2024	499.70	503.00	508.40	496.05	506.00	506.55	502.91	246491	1239.62	13991	126625	51.37
PRIMESECU	EQ	05-Dec-2024	288.15	290.20	299.00	283.05	296.00	294.20	292.58	81450	238.30	2989	30976	38.03
PRINCEPIPE	EQ	05-Dec-2024	439.10	443.40	443.40	436.10	438.20	437.40	438.98	181906	798.54	11769	90638	49.83
PRITI	EQ	05-Dec-2024	168.19	171.00	171.99	160.26	161.00	161.20	163.54	40365	66.01	1553	22733	56.32
PRITIKA	ST	05-Dec-2024	204.85	200.75	200.75	200.75	200.75	200.75	200.75	8000	16.06	8	8000	100.00
PRITIKAUTO	EQ	05-Dec-2024	28.16	28.29	29.16	27.15	28.80	28.91	28.14	1826565	513.96	6851	618789	33.88
PRIVISCL	EQ	05-Dec-2024	1909.20	1931.70	1934.30	1870.00	1881.00	1885.60	1894.68	14480	274.35	1965	6870	47.44
PRIZOR	ST	05-Dec-2024	179.00	179.00	181.00	170.05	173.00	174.05	173.71	63200	109.78	72	57600	91.14
PRLIND	SM	05-Dec-2024	114.30	114.15	114.95	112.10	113.05	113.00	113.63	21000	23.86	18	13000	61.90
PROPEQUITY	SM	05-Dec-2024	302.00	303.00	303.00	286.00	286.00	286.00	292.78	4800	14.05	7	4800	100.00
PROZONER	EQ	05-Dec-2024	24.68	24.97	24.99	24.20	24.45	24.54	24.65	112423	27.71	819	61462	54.67
PRSMJOHNSN	EQ	05-Dec-2024	192.95	197.49	198.90	191.29	192.50	193.14	195.00	796545	1553.24	19150	205371	25.78
PRUDENT	EQ	05-Dec-2024	3013.80	3015.00	3045.00	2940.50	2955.00	2950.25	2977.52	47314	1408.78	10339	27089	57.25
PRUDMOULI	BE	05-Dec-2024	66.85	66.85	66.85	65.51	65.51	65.51	66.77	5254	3.51	14	-	-
PSB	EQ	05-Dec-2024	54.87	54.95	55.39	53.60	54.45	54.57	54.30	1907001	1035.52	10931	633328	33.21
PSFL	SM	05-Dec-2024	66.95	66.05	69.10	66.05	68.00	68.00	67.52	20000	13.50	9	16000	80.00
PSPPROJECT	EQ	05-Dec-2024	644.90	652.25	668.75	646.30	656.00	654.45	656.71	407593	2676.71	10854	131787	32.33
PSUBANK	EQ	05-Dec-2024	713.23	713.29	715.32	705.05	712.00	709.67	709.15	37392	265.16	691	21476	57.43
PSUBANKADD	EQ	05-Dec-2024	72.07	71.98	71.98	70.62	71.48	71.43	71.43	166734	119.10	373	91489	54.87
PSUBNKBEES	EQ	05-Dec-2024	79.51	80.26	80.26	78.74	79.36	79.37	79.31	11152149	8844.58	11654	9181794	82.33
PSUBNKIETF	EQ	05-Dec-2024	71.84	71.84	72.20	71.16	71.84	71.77	71.74	412094	295.62	1497	226704	55.01
PTC	EQ	05-Dec-2024	178.20	179.40	179.50	174.46	176.50	176.37	176.47	1422938	2511.10	39326	768785	54.03
PTCIL	EQ	05-Dec-2024	11801.50	11950.00	12000.00	11610.00	11760.00	11694.80	11759.02	8336	980.23	2307	4612	55.33
PTL	EQ	05-Dec-2024	42.19	42.10	42.25	41.90	42.25	42.11	42.09	69829	29.39	707	44109	63.17
PULZ	ST	05-Dec-2024	67.25	68.15	70.60	68.15	70.60	70.60	69.89	24000	16.77	12	24000	100.00
PUNJABCHEM	EQ	05-Dec-2024	1050.75	1050.85	1052.95	1030.00	1032.05	1032.95	1039.37	2269	23.58	380	1386	61.08
PURVA	EQ	05-Dec-2024	417.25	417.25	435.00	413.20	426.25	427.65	422.34	102236	431.78	4057	43018	42.08
PURVFLEXI	SM	05-Dec-2024	191.35	191.40	191.40	184.15	186.00	186.10	187.32	22400	41.96	27	16000	71.43
PVP	BE	05-Dec-2024	27.61	28.16	28.16	28.16	28.16	28.16	28.16	56690	15.96	44	-	-
PVRINOX	EQ	05-Dec-2024	1597.70	1610.00	1620.00	1561.25	1580.00	1577.90	1576.57	738747	11646.89	42336	264660	35.83
PVSL	EQ	05-Dec-2024	163.64	167.00	179.00	162.50	164.50	164.99	170.57	727211	1240.43	15439	247539	34.04
PVTBANIETF	EQ	05-Dec-2024	25.82	25.85	26.15	25.69	26.05	25.96	25.97	1846007	479.48	3126	1040390	56.36
PVTBANKADD	EQ	05-Dec-2024	26.00	25.97	26.25	25.80	26.20	26.15	25.97	107866	28.01	197	98629	91.44
PYRAMID	EQ	05-Dec-2024	219.48	219.99	220.95	211.60	216.65	216.00	215.48	108905	234.67	3605	49269	45.24
QFIL	SM	05-Dec-2024	98.90	103.00	103.80	103.00	103.80	103.80	103.59	6000	6.22	6	4000	66.67
QGOLDHALF	EQ	05-Dec-2024	63.86	64.19	64.48	63.60	63.89	63.93	63.94	33272	21.27	405	25868	77.75
QMSMEDI	SM	05-Dec-2024	118.00	122.00	123.50	118.00	118.00	118.00	119.43	16000	19.11	16	12000	75.00
QNIFTY	EQ	05-Dec-2024	2645.70	2650.00	2684.00	2634.00	2672.00	2671.84	2661.78	614	16.34	76	304	49.51
QUADPRO	SM	05-Dec-2024	4.60	4.75	4.75	4.55	4.55	4.60	4.67	60000	2.80	5	24000	40.00
QUAL30IETF	EQ	05-Dec-2024	21.83	21.87	22.05	21.72	22.01	21.92	21.87	195051	42.65	1127	80303	41.17
QUESS	EQ	05-Dec-2024	702.40	703.05	722.70	703.05	708.20	706.40	711.48	277336	1973.18	17167	112769	40.66
QUESTLAB	SM	05-Dec-2024	112.25	113.50	113.50	108.25	112.35	112.25	110.64	18000	19.92	14	9600	53.33
QUICKHEAL	EQ	05-Dec-2024	635.40	642.40	658.50	628.00	632.00	633.65	643.01	157865	1015.10	5938	63449	40.19
QUICKTOUCH	SM	05-Dec-2024	123.60	123.60	123.60	116.30	117.50	117.50	119.56	14000	16.74	27	10500	75.00
QVCEL	ST	05-Dec-2024	47.60	46.50	48.65	46.50	48.10	48.10	47.80	11200	5.35	7	11200	100.00
RACE	EQ	05-Dec-2024	379.00	384.00	384.00	373.50	377.75	377.80	376.90	8224	31.00	587	4440	53.99
RACLGEAR	EQ	05-Dec-2024	893.25	893.15	907.20	873.35	885.00	888.30	888.56	3625	32.21	1092	1418	39.12
RADAAN	BE	05-Dec-2024	5.37	5.47	5.47	5.47	5.47	5.47	5.47	14697	0.80	28	-	-
RADHIKAJWE	BE	05-Dec-2024	117.31	123.17	123.17	111.60	117.00	117.17	116.98	610915	714.64	5170	-	-
RADIANTCMS	EQ	05-Dec-2024	77.00	77.70	79.33	76.50	77.49	77.18	77.55	145210	112.61	2858	91609	63.09
RADICO	EQ	05-Dec-2024	2346.00	2369.90	2374.50	2321.00	2365.00	2362.85	2357.35	140817	3319.55	17931	61706	43.82
RADIOCITY	EQ	05-Dec-2024	12.86	12.98	12.98	12.76	12.88	12.86	12.88	183355	23.62	827	79819	43.53
RADIOCITY	P1	05-Dec-2024	107.00	106.30	110.00	106.30	110.00	110.00	108.21	291	0.31	9	238	81.79
RADIOWALLA	SM	05-Dec-2024	123.00	120.00	120.00	120.00	120.00	120.00	120.00	1600	1.92	1	1600	100.00
RAILTEL	EQ	05-Dec-2024	420.90	423.15	427.20	414.20	417.20	417.40	418.15	1642430	6867.83	31194	455591	27.74
RAIN	EQ	05-Dec-2024	160.50	161.45	167.00	158.00	166.00	166.29	163.68	2915205	4771.72	32501	1468536	50.38
RAINBOW	EQ	05-Dec-2024	1677.25	1694.50	1694.80	1629.25	1646.95	1645.75	1651.77	109367	1806.49	12306	33154	30.31
RAJESHEXPO	EQ	05-Dec-2024	232.59	228.61	237.38	228.55	236.00	235.72	233.10	1419094	3307.95	31129	417767	29.44
RAJINDLTD	SM	05-Dec-2024	83.90	80.05	84.50	80.05	82.00	82.00	82.86	24000	19.89	16	12000	50.00
RAJMET	EQ	05-Dec-2024	10.04	10.08	10.09	9.98	10.03	10.00	10.02	833633	83.51	3031	558399	66.98
RAJPUTANA	ST	05-Dec-2024	272.30	285.00	285.90	260.10	285.90	285.90	280.05	1044000	2923.70	681	1040000	99.62
RAJRATAN	EQ	05-Dec-2024	499.05	499.85	502.95	496.65	500.00	498.50	498.56	54134	269.89	1920	28163	52.02
RAJRILTD	BE	05-Dec-2024	23.04	23.50	23.50	23.38	23.50	23.50	23.50	24839	5.84	100	-	-
RAJSREESUG	EQ	05-Dec-2024	65.32	66.00	66.88	64.82	66.00	65.71	65.68	42582	27.97	613	20699	48.61
RAJTV	BE	05-Dec-2024	66.64	66.64	67.96	66.64	67.96	67.96	67.89	14514	9.85	72	-	-
RALLIS	EQ	05-Dec-2024	334.50	332.55	339.00	330.35	337.85	337.55	334.51	316594	1059.03	10316	138577	43.77
RAMANEWS	EQ	05-Dec-2024	19.00	19.00	19.55	18.70	19.48	19.34	19.06	43020	8.20	367	25410	59.07
RAMAPHO	EQ	05-Dec-2024	204.71	208.45	211.99	202.26	207.50	207.96	209.21	21498	44.98	1034	11139	51.81
RAMASTEEL	EQ	05-Dec-2024	13.42	13.53	13.56	13.32	13.40	13.40	13.42	12894813	1730.59	17454	3791338	29.40
RAMCOCEM	EQ	05-Dec-2024	1040.65	1034.00	1046.20	1014.10	1019.10	1022.05	1028.87	438161	4508.12	19383	142993	32.63
RAMCOIND	EQ	05-Dec-2024	312.75	313.00	314.05	308.85	310.30	310.65	311.29	137319	427.47	2947	54846	39.94
RAMCOSYS	EQ	05-Dec-2024	492.15	493.40	497.95	472.95	476.25	475.40	484.33	239718	1161.02	6402	103522	43.18
RAMKY	EQ	05-Dec-2024	667.25	671.90	676.00	655.00	659.00	661.25	663.10	82735	548.62	3523	41536	50.20
RAMRAT	EQ	05-Dec-2024	607.95	607.95	618.00	606.10	615.50	613.45	610.89	16626	101.57	945	12612	75.86
RANASUG	EQ	05-Dec-2024	20.14	20.17	20.29	20.00	20.17	20.13	20.08	217462	43.66	975	144654	66.52
RANEENGINE	EQ	05-Dec-2024	414.45	412.00	445.00	412.00	425.10	427.30	432.14	22068	95.36	866	13126	59.48
RANEHOLDIN	EQ	05-Dec-2024	1873.65	1878.45	1890.00	1841.20	1866.00	1852.35	1868.65	9552	178.49	1896	5458	57.14
RAPPID	SM	05-Dec-2024	371.90	378.00	379.00	357.05	368.00	368.00	371.65	15000	55.75	21	12000	80.00
RATEGAIN	EQ	05-Dec-2024	722.90	729.85	740.95	722.35	725.00	724.40	732.96	189903	1391.91	12478	99789	52.55
RATNAMANI	EQ	05-Dec-2024	3325.30	3444.95	3447.00	3311.45	3329.00	3326.00	3343.02	76712	2564.50	10529	36822	48.00
RATNAVEER	EQ	05-Dec-2024	234.11	225.00	243.90	224.80	234.99	235.49	234.43	1387457	3252.66	17331	591693	42.65
RAYMOND	EQ	05-Dec-2024	1623.80	1636.95	1638.80	1610.00	1621.20	1618.45	1620.47	185569	3007.09	16256	68366	36.84
RAYMONDLSL	EQ	05-Dec-2024	2021.75	2036.00	2090.00	2017.85	2056.00	2072.65	2048.68	134813	2761.89	13373	69844	51.81
RBA	EQ	05-Dec-2024	87.96	87.95	88.12	86.32	86.84	86.87	87.15	540375	470.95	14305	299132	55.36
RBL	BE	05-Dec-2024	993.35	987.00	1012.00	943.70	1004.00	1000.10	984.46	7751	76.31	231	-	-
RBLBANK	EQ	05-Dec-2024	173.40	173.50	177.50	172.56	174.88	174.22	175.03	15248144	26688.49	57501	5181813	33.98
RBMINFRA	ST	05-Dec-2024	855.90	835.15	853.85	835.15	845.00	844.00	842.97	11000	92.73	49	9600	87.27
RBS	SM	05-Dec-2024	137.50	140.00	142.70	138.50	142.70	141.05	140.04	49600	69.46	30	43200	87.10
RBZJEWEL	BE	05-Dec-2024	192.78	194.98	195.00	192.90	192.90	192.90	194.60	31252	60.82	354	-	-
RCDL	SM	05-Dec-2024	26.85	26.95	27.90	26.95	27.90	27.75	27.59	42000	11.59	14	36000	85.71
RCF	EQ	05-Dec-2024	179.96	180.60	184.60	177.61	179.99	180.23	181.41	5710496	10359.45	51907	1016568	17.80
RCOM	BE	05-Dec-2024	2.04	2.14	2.14	2.04	2.14	2.14	2.13	7473613	159.14	3465	-	-
RECLTD	EQ	05-Dec-2024	543.65	546.85	546.85	538.20	544.00	545.00	543.18	4207860	22856.27	75944	1761324	41.86
REDINGTON	EQ	05-Dec-2024	206.44	206.44	207.70	203.00	205.10	206.44	205.20	1337758	2745.08	29861	661762	49.47
REDTAPE	EQ	05-Dec-2024	839.85	849.50	852.70	832.00	835.80	834.85	837.38	31766	266.00	3296	17252	54.31
REFEX	BE	05-Dec-2024	547.35	546.00	546.00	525.05	543.00	538.55	538.86	120782	650.84	2029	-	-
REFRACTORY	ST	05-Dec-2024	108.45	108.50	108.50	107.90	107.90	107.90	108.12	13000	14.06	11	13000	100.00
REGENCERAM	BE	05-Dec-2024	47.94	50.00	50.33	49.99	50.33	50.33	50.24	31447	15.80	99	-	-
RELAXO	EQ	05-Dec-2024	679.15	680.00	680.00	666.10	668.70	671.30	671.10	59433	398.86	7847	29090	48.95
RELCHEMQ	EQ	05-Dec-2024	219.04	224.00	227.00	217.35	218.80	218.90	221.85	6604	14.65	402	3965	60.04
RELIABLE	EQ	05-Dec-2024	79.88	79.88	80.05	75.88	79.85	77.84	78.56	8544	6.71	401	6418	75.12
RELIANCE	EQ	05-Dec-2024	1308.95	1314.35	1329.95	1306.15	1320.90	1322.05	1319.78	16858723	222498.87	309667	7909470	46.92
RELIGARE	EQ	05-Dec-2024	257.85	257.85	270.50	255.20	267.30	267.40	264.33	2381771	6295.84	35957	1353611	56.83
RELINFRA	BE	05-Dec-2024	295.45	297.00	303.45	293.20	302.00	302.15	299.40	1749784	5238.84	12193	-	-
RELTD	BE	05-Dec-2024	146.31	142.30	149.40	138.99	146.90	145.54	141.60	169159	239.53	960	-	-
REMSONSIND	EQ	05-Dec-2024	162.64	164.00	169.00	160.50	167.50	166.48	164.88	66804	110.15	1855	31896	47.75
REMUS	SM	05-Dec-2024	2624.45	2580.00	2629.00	2554.30	2556.00	2566.85	2578.37	4200	108.29	45	3400	80.95
RENUKA	EQ	05-Dec-2024	42.91	42.85	43.33	42.82	42.90	42.96	43.03	5195996	2236.04	16233	1534672	29.54
REPCOHOME	EQ	05-Dec-2024	486.80	488.60	492.15	473.35	475.00	476.05	479.79	240339	1153.12	10718	164911	68.62
REPL	EQ	05-Dec-2024	219.26	221.00	221.68	218.06	218.06	218.15	218.88	12925	28.29	413	8706	67.36
REPRO	EQ	05-Dec-2024	579.05	584.85	665.40	584.05	620.00	623.10	639.10	248062	1585.36	11456	81334	32.79
RESPONIND	EQ	05-Dec-2024	275.90	276.50	280.70	266.00	268.55	269.15	271.75	668961	1817.90	5692	120018	17.94
RETAIL	BE	05-Dec-2024	38.00	37.00	39.90	37.00	39.90	38.99	37.94	676	0.26	13	-	-
RGL	EQ	05-Dec-2024	181.19	181.49	185.60	178.31	184.15	184.07	181.43	479582	870.13	4633	289283	60.32
RHFL	BE	05-Dec-2024	2.59	2.71	2.71	2.65	2.71	2.71	2.71	5498165	148.89	3073	-	-
RHIM	EQ	05-Dec-2024	559.90	562.00	565.80	548.00	550.90	551.30	553.71	78571	435.06	6577	24613	31.33
RHL	EQ	05-Dec-2024	215.37	218.66	226.13	204.83	220.23	223.66	216.12	31562	68.21	598	24583	77.89
RICHA	SM	05-Dec-2024	92.00	87.40	87.40	87.40	87.40	87.40	87.40	1000	0.87	1	1000	100.00
RICOAUTO	EQ	05-Dec-2024	94.82	94.82	95.79	94.11	94.95	94.57	94.82	237248	224.96	4574	94443	39.81
RIIL	EQ	05-Dec-2024	1217.05	1225.00	1237.90	1191.70	1200.00	1200.85	1213.11	324375	3935.04	15651	85080	26.23
RILINFRA	ST	05-Dec-2024	40.40	41.20	41.20	41.20	41.20	41.20	41.20	3300	1.36	17	3300	100.00
RISHABH	EQ	05-Dec-2024	367.40	370.00	370.60	363.80	366.55	365.40	366.52	23540	86.28	1153	14822	62.97
RITCO	EQ	05-Dec-2024	412.40	415.00	420.85	411.00	415.00	413.20	415.44	79412	329.91	2282	32756	41.25
RITES	EQ	05-Dec-2024	287.85	287.85	290.05	285.55	287.50	287.40	287.62	750473	2158.49	20265	263831	35.16
RKDL	BE	05-Dec-2024	29.22	29.80	29.80	29.80	29.80	29.80	29.80	4045	1.21	47	-	-
RKEC	EQ	05-Dec-2024	102.24	103.95	107.30	102.07	103.75	103.42	104.59	189255	197.94	2123	97520	51.53
RKFORGE	EQ	05-Dec-2024	969.60	979.20	981.00	959.30	965.70	968.15	968.35	317993	3079.27	11248	211121	66.39
RKSWAMY	EQ	05-Dec-2024	229.54	226.97	233.30	225.81	233.00	231.77	229.68	28163	64.68	1398	16679	59.22
RMDRIP	ST	05-Dec-2024	318.95	315.00	325.05	315.00	325.05	325.05	319.02	2500	7.98	4	2500	100.00
RML	EQ	05-Dec-2024	907.75	913.05	932.75	905.05	932.00	916.00	921.07	16206	149.27	1938	9235	56.99
RNFI	SM	05-Dec-2024	140.00	140.00	144.40	137.00	137.00	137.55	140.05	45600	63.86	34	36000	78.95
ROCKINGDCE	SM	05-Dec-2024	420.75	412.00	414.00	385.00	395.00	392.70	402.88	54500	219.57	122	46000	84.40
ROHLTD	EQ	05-Dec-2024	331.40	332.90	340.00	330.45	336.00	335.75	335.00	39461	132.19	2105	22196	56.25
ROLEXRINGS	EQ	05-Dec-2024	2091.70	2110.00	2140.05	2002.00	2009.95	2009.55	2054.04	56802	1166.74	5610	27733	48.82
ROLLT	BE	05-Dec-2024	2.26	2.26	2.30	2.26	2.30	2.30	2.28	42285	0.96	73	-	-
ROLTA	BZ	05-Dec-2024	3.74	3.92	3.92	3.92	3.92	3.92	3.92	116257	4.56	111	-	-
ROML	EQ	05-Dec-2024	55.32	54.33	57.79	54.33	56.30	55.96	56.23	10708	6.02	460	8278	77.31
ROSSARI	EQ	05-Dec-2024	822.35	821.00	829.80	818.50	822.00	820.50	823.43	19162	157.79	3022	10637	55.51
ROSSELLIND	BE	05-Dec-2024	89.02	90.01	90.80	90.01	90.80	90.80	90.69	16220	14.71	110	-	-
ROTO	EQ	05-Dec-2024	273.40	276.00	284.45	272.10	278.05	278.80	279.54	284919	796.47	6862	76481	26.84
ROUTE	EQ	05-Dec-2024	1443.60	1445.00	1470.45	1440.00	1470.00	1467.35	1460.32	56174	820.32	6798	28211	50.22
ROXHITECH	SM	05-Dec-2024	100.90	101.90	101.90	97.30	98.05	98.55	98.91	140800	139.26	77	105600	75.00
RPEL	EQ	05-Dec-2024	706.75	706.00	732.00	702.05	726.00	724.70	716.61	70380	504.35	4944	37993	53.98
RPGLIFE	EQ	05-Dec-2024	2207.10	2208.00	2221.45	2153.45	2188.30	2189.60	2179.55	11538	251.48	2008	6050	52.44
RPOWER	BE	05-Dec-2024	41.09	42.90	43.14	42.10	43.14	43.14	42.99	27780308	11942.64	57724	-	-
RPPINFRA	EQ	05-Dec-2024	204.12	211.00	227.00	210.26	213.00	212.68	218.36	1032760	2255.10	13449	311635	30.17
RPPL	EQ	05-Dec-2024	39.00	38.80	40.00	38.50	40.00	39.49	39.09	151464	59.21	898	85729	56.60
RPSGVENT	EQ	05-Dec-2024	1132.45	1134.00	1145.95	1108.00	1123.95	1119.45	1127.31	39152	441.36	2639	18177	46.43
RPTECH	EQ	05-Dec-2024	408.30	414.50	417.80	404.20	407.75	407.35	410.67	151916	623.87	4309	71224	46.88
RRKABEL	EQ	05-Dec-2024	1492.95	1500.00	1506.10	1472.25	1482.00	1487.55	1488.70	209201	3114.38	12473	144655	69.15
RSSOFTWARE	BE	05-Dec-2024	226.74	227.10	232.00	224.00	225.00	224.85	226.24	66286	149.97	487	-	-
RSWM	EQ	05-Dec-2024	195.17	196.25	196.25	190.47	191.25	191.82	192.49	71410	137.46	1309	45419	63.60
RSYSTEMS	EQ	05-Dec-2024	504.30	507.90	510.45	491.30	500.00	499.05	498.87	174147	868.76	6064	102763	59.01
RTNINDIA	EQ	05-Dec-2024	72.14	72.00	72.30	70.87	71.59	71.47	71.46	2709831	1936.32	19048	751594	27.74
RTNPOWER	EQ	05-Dec-2024	14.20	14.22	14.90	13.80	14.90	14.82	14.46	39436612	5702.20	41841	18769423	47.59
RUBFILA	EQ	05-Dec-2024	81.44	81.78	82.49	79.80	80.49	80.12	81.16	79198	64.28	2477	48886	61.73
RUBYMILLS	EQ	05-Dec-2024	266.80	267.00	272.40	263.00	264.50	264.10	266.54	27192	72.48	1289	12852	47.26
RUCHINFRA	EQ	05-Dec-2024	12.60	12.72	12.84	12.40	12.42	12.44	12.57	187515	23.58	596	126288	67.35
RUCHIRA	EQ	05-Dec-2024	140.73	140.00	141.66	137.71	139.00	139.43	139.33	64993	90.56	1529	35704	54.94
RULKA	SM	05-Dec-2024	313.90	309.00	322.00	309.00	316.00	317.00	318.41	11100	35.34	37	8400	75.68
RUPA	EQ	05-Dec-2024	264.65	264.65	266.60	260.05	261.70	261.50	263.10	99535	261.88	2985	52169	52.41
RUSHIL	EQ	05-Dec-2024	33.93	34.00	35.95	33.59	34.28	34.30	34.71	801449	278.14	3699	417026	52.03
RUSTOMJEE	EQ	05-Dec-2024	710.05	714.95	717.95	702.15	705.00	705.00	707.74	23704	167.76	2189	15674	66.12
RVHL	EQ	05-Dec-2024	51.75	54.00	54.00	51.60	52.47	52.37	51.96	13002	6.76	291	7103	54.63
RVNL	EQ	05-Dec-2024	441.25	442.70	445.00	438.50	443.40	443.25	442.03	2835893	12535.36	50815	920757	32.47
RVTH	BE	05-Dec-2024	1933.75	2030.00	2030.40	1975.00	2030.40	2030.40	2026.51	1270	25.74	69	-	-
S&SPOWER	BE	05-Dec-2024	428.00	428.00	428.00	420.00	421.00	421.00	426.78	676	2.89	40	-	-
SAAKSHI	SM	05-Dec-2024	206.95	207.50	207.50	200.05	200.05	200.05	203.39	6000	12.20	10	4800	80.00
SABAR	ST	05-Dec-2024	14.95	15.20	15.20	15.20	15.20	15.20	15.20	50000	7.60	10	45000	90.00
SABEVENTS	BE	05-Dec-2024	20.70	21.11	21.11	21.11	21.11	21.11	21.11	2124	0.45	6	-	-
SABTNL	BE	05-Dec-2024	2051.00	2092.00	2092.00	2092.00	2092.00	2092.00	2092.00	581	12.15	46	-	-
SADBHAV	EQ	05-Dec-2024	29.97	30.39	30.61	29.48	29.90	29.76	30.05	663415	199.33	1597	384935	58.02
SADBHIN	EQ	05-Dec-2024	6.55	6.59	6.69	6.26	6.44	6.40	6.50	113847	7.40	712	74258	65.23
SADHAV	SM	05-Dec-2024	160.85	160.00	161.95	153.50	160.20	160.30	157.63	18600	29.32	31	12600	67.74
SADHNANIQ	EQ	05-Dec-2024	48.19	48.41	48.80	47.15	47.80	47.59	47.94	158159	75.83	1769	98471	62.26
SAFARI	EQ	05-Dec-2024	2701.60	2701.60	2702.50	2639.95	2676.00	2670.40	2663.82	33419	890.22	7615	19157	57.32
SAGARDEEP	EQ	05-Dec-2024	25.81	26.10	26.20	25.86	26.19	26.17	26.10	6292	1.64	148	4223	67.12
SAGCEM	EQ	05-Dec-2024	237.63	238.90	243.20	233.56	238.97	237.77	238.46	160475	382.68	2762	87586	54.58
SAGILITY	EQ	05-Dec-2024	35.92	36.27	37.71	36.10	37.71	37.71	37.12	13708920	5089.34	28467	10180849	74.26
SAH	BE	05-Dec-2024	96.09	96.00	97.99	95.05	95.50	95.50	95.69	1097	1.05	35	-	-
SAHAJ	SM	05-Dec-2024	15.55	15.05	15.05	14.10	14.10	14.55	14.58	8000	1.17	2	8000	100.00
SAHAJSOLAR	ST	05-Dec-2024	536.45	515.55	544.00	515.55	539.80	538.45	537.62	18800	101.07	85	17600	93.62
SAHANA	SM	05-Dec-2024	1533.60	1569.95	1774.85	1562.00	1765.00	1751.60	1688.16	123125	2078.55	803	76000	61.73
SAHASRA	SM	05-Dec-2024	656.85	658.00	666.00	645.00	665.10	663.95	658.96	96800	637.87	207	60800	62.81
SAHYADRI	EQ	05-Dec-2024	327.15	325.05	328.80	321.90	326.00	324.95	323.98	3261	10.56	279	2339	71.73
SAIFL	SM	05-Dec-2024	89.15	89.00	89.20	88.30	89.20	89.20	88.72	4800	4.26	6	4800	100.00
SAIL	EQ	05-Dec-2024	122.17	122.51	123.65	121.12	122.61	122.47	122.43	20205297	24736.51	59230	10182540	50.40
SAJHOTELS	SM	05-Dec-2024	60.85	60.00	60.00	58.05	58.10	58.10	58.66	8000	4.69	4	8000	100.00
SAKAR	EQ	05-Dec-2024	317.10	316.10	318.40	313.05	316.00	315.90	316.12	23564	74.49	657	18617	79.01
SAKHTISUG	EQ	05-Dec-2024	34.01	34.01	34.38	33.70	34.18	34.08	34.05	104759	35.67	1000	57717	55.10
SAKSOFT	EQ	05-Dec-2024	235.70	235.41	243.00	235.41	237.20	237.19	238.46	239165	570.31	4325	70298	29.39
SAKUMA	BE	05-Dec-2024	4.11	4.09	4.17	4.08	4.14	4.14	4.12	1449187	59.77	2311	-	-
SALASAR	EQ	05-Dec-2024	15.86	15.91	16.46	15.80	16.30	16.21	16.08	7557866	1215.04	13017	4040544	53.46
SALONA	EQ	05-Dec-2024	289.80	291.35	296.90	288.15	295.00	294.30	293.28	916	2.69	105	758	82.75
SALSTEEL	EQ	05-Dec-2024	26.06	26.60	27.00	25.55	26.70	26.08	26.50	273598	72.51	1357	131207	47.96
SALZERELEC	EQ	05-Dec-2024	1193.35	1206.90	1283.55	1188.05	1228.00	1225.80	1247.48	302507	3773.71	16683	99958	33.04
SAMBHAAV	EQ	05-Dec-2024	6.00	6.05	7.20	5.85	6.93	6.97	7.02	8363118	587.17	7047	2633265	31.49
SAMHI	EQ	05-Dec-2024	194.73	195.80	196.90	192.16	192.82	192.74	194.27	722703	1403.97	17788	368573	51.00
SAMMAANCAP	EQ	05-Dec-2024	166.79	167.30	167.32	161.19	162.61	162.75	163.38	6289533	10275.63	40858	2883707	45.85
SAMPANN	EQ	05-Dec-2024	33.41	34.01	35.07	33.39	34.74	34.47	34.33	127064	43.62	1420	62864	49.47
SANCO	BZ	05-Dec-2024	3.80	3.95	3.95	3.75	3.90	3.90	3.89	20142	0.78	29	-	-
SANDESH	EQ	05-Dec-2024	1679.80	1675.05	1695.00	1663.15	1676.00	1683.25	1677.06	1170	19.62	335	726	62.05
SANDHAR	EQ	05-Dec-2024	594.45	588.60	603.00	581.80	589.00	590.80	594.01	139719	829.94	5747	59881	42.86
SANDUMA	EQ	05-Dec-2024	534.55	534.15	538.45	523.30	527.00	525.50	528.24	114392	604.26	3692	65242	57.03
SANGAMIND	EQ	05-Dec-2024	377.00	381.90	389.45	378.35	386.90	385.40	384.13	20313	78.03	1411	11044	54.37
SANGANI	ST	05-Dec-2024	65.35	66.65	66.65	66.65	66.65	66.65	66.65	3000	2.00	1	3000	100.00
SANGHIIND	EQ	05-Dec-2024	81.80	82.04	84.00	80.50	82.30	82.74	82.44	653632	538.88	4301	293968	44.97
SANGHVIMOV	EQ	05-Dec-2024	331.95	335.40	335.40	326.65	328.00	328.10	329.31	193765	638.10	9052	115108	59.41
SANGINITA	EQ	05-Dec-2024	16.22	15.83	16.59	15.51	15.82	15.86	15.87	75886	12.04	414	44319	58.40
SANOFI	EQ	05-Dec-2024	6310.10	6340.00	6371.05	6250.00	6260.00	6281.95	6277.98	12182	764.78	3613	6650	54.59
SANOFICONR	EQ	05-Dec-2024	4800.65	4810.50	4847.95	4796.60	4806.00	4805.00	4807.33	7458	358.53	2612	4783	64.13
SANSERA	EQ	05-Dec-2024	1625.30	1630.00	1643.50	1590.05	1609.00	1614.30	1612.93	150580	2428.75	17408	70105	46.56
SANSTAR	EQ	05-Dec-2024	124.38	125.80	125.80	122.10	123.00	123.26	123.92	358689	444.50	5956	166613	46.45
SANWARIA	BZ	05-Dec-2024	0.47	0.48	0.48	0.47	0.47	0.47	0.47	976057	4.63	354	-	-
SAPPHIRE	EQ	05-Dec-2024	341.05	342.40	355.50	340.05	342.00	342.85	346.94	529917	1838.49	41580	203849	38.47
SARDAEN	EQ	05-Dec-2024	480.20	482.80	489.80	473.10	478.70	478.05	481.99	426947	2057.82	23850	134542	31.51
SAREGAMA	EQ	05-Dec-2024	520.75	520.90	525.90	514.00	520.65	520.90	519.48	363149	1886.47	14897	161807	44.56
SARLAPOLY	EQ	05-Dec-2024	99.14	99.14	103.00	99.14	101.82	102.15	101.97	321967	328.32	3522	160506	49.85
SAROJA	SM	05-Dec-2024	51.00	55.90	55.90	55.00	55.00	55.00	55.60	4800	2.67	3	3200	66.67
SARTELE	SM	05-Dec-2024	319.25	322.00	322.00	310.00	319.00	319.20	316.52	65000	205.74	123	36500	56.15
SARVESHWAR	EQ	05-Dec-2024	9.91	9.91	10.04	9.75	9.90	9.86	9.85	3841058	378.40	18812	1917098	49.91
SASKEN	EQ	05-Dec-2024	2212.70	2218.00	2236.45	2174.65	2205.20	2207.80	2201.82	39849	877.41	4615	21533	54.04
SASTASUNDR	EQ	05-Dec-2024	323.75	324.90	332.40	322.10	324.00	325.20	327.61	30453	99.77	1596	16257	53.38
SATECH	ST	05-Dec-2024	132.95	135.60	135.60	135.50	135.60	135.60	135.59	8000	10.85	6	8000	100.00
SATIA	EQ	05-Dec-2024	104.95	104.95	105.42	103.55	105.29	105.07	104.59	163809	171.33	2024	83345	50.88
SATIN	EQ	05-Dec-2024	163.16	162.00	164.45	161.60	163.02	163.10	163.14	343524	560.44	9335	194885	56.73
SATINDLTD	EQ	05-Dec-2024	118.85	119.00	121.36	117.50	120.50	120.23	119.16	375084	446.94	3234	178498	47.59
SATIPOLY	SM	05-Dec-2024	208.90	205.00	205.00	200.00	204.50	204.50	202.13	6000	12.13	12	5000	83.33
SAURASHCEM	EQ	05-Dec-2024	111.88	111.40	113.90	110.80	113.00	112.74	112.54	58909	66.30	1606	34696	58.90
SBC	EQ	05-Dec-2024	27.49	27.63	27.83	27.01	27.40	27.49	27.56	2274732	627.00	4839	1088264	47.84
SBCL	EQ	05-Dec-2024	577.60	581.80	582.90	570.00	575.00	574.85	577.04	59632	344.10	4431	33941	56.92
SBFC	EQ	05-Dec-2024	87.69	87.98	88.81	86.91	87.30	87.30	87.59	1011941	886.38	12903	462468	45.70
SBGLP	EQ	05-Dec-2024	119.54	120.42	125.00	118.20	124.40	124.03	122.24	641386	784.04	5465	317845	49.56
SBICARD	EQ	05-Dec-2024	714.70	715.00	727.00	714.70	724.00	724.40	720.17	928657	6687.94	65128	466028	50.18
SBIETFCON	EQ	05-Dec-2024	117.72	117.87	121.00	117.20	118.63	119.50	118.55	5323	6.31	195	3954	74.28
SBIETFIT	EQ	05-Dec-2024	470.55	474.98	483.10	468.66	480.01	480.05	478.52	17013	81.41	553	13234	77.79
SBIETFPB	EQ	05-Dec-2024	260.85	260.85	264.10	259.54	260.00	262.78	262.04	7912	20.73	126	6353	80.30
SBIETFQLTY	EQ	05-Dec-2024	229.97	229.97	232.00	228.60	230.50	231.34	230.31	6877	15.84	106	4619	67.17
SBILIFE	EQ	05-Dec-2024	1452.60	1452.60	1456.05	1417.55	1435.00	1431.85	1431.66	2632452	37687.69	134746	1200705	45.61
SBIN	EQ	05-Dec-2024	859.70	860.00	871.45	855.60	864.25	865.45	864.78	14716036	127261.61	242317	6030572	40.98
SBINEQWETF	EQ	05-Dec-2024	30.45	31.57	31.57	30.10	30.84	30.64	30.49	44210	13.48	347	25401	57.46
SBISILVER	EQ	05-Dec-2024	89.68	90.52	90.97	90.15	90.67	90.48	90.55	91834	83.16	322	75908	82.66
SCHAEFFLER	EQ	05-Dec-2024	3603.85	3624.00	3648.70	3570.05	3601.00	3616.40	3609.89	37911	1368.55	13436	18111	47.77
SCHAND	EQ	05-Dec-2024	216.79	217.84	220.60	216.00	218.32	218.27	218.46	69535	151.91	2691	39372	56.62
SCHNEIDER	EQ	05-Dec-2024	826.50	833.00	849.00	824.10	829.50	828.60	834.17	220239	1837.17	13305	74062	33.63
SCI	EQ	05-Dec-2024	237.57	238.50	239.10	234.21	236.50	235.87	236.60	1753915	4149.70	24669	624267	35.59
SCILAL	EQ	05-Dec-2024	71.44	73.20	73.20	71.50	72.35	72.42	72.29	1345486	972.63	5375	694059	51.58
SCML	SM	05-Dec-2024	125.25	124.60	128.80	124.60	128.80	128.80	126.70	2000	2.53	2	2000	100.00
SCPL	BE	05-Dec-2024	315.50	321.80	331.25	315.50	331.25	331.25	325.61	12152	39.57	215	-	-
SDBL	EQ	05-Dec-2024	107.06	107.54	110.62	107.41	108.84	108.48	108.87	1542347	1679.18	14928	781814	50.69
SDL26BEES	EQ	05-Dec-2024	126.00	126.01	126.45	125.78	126.00	126.00	125.98	175	0.22	19	141	80.57
SDREAMS	SM	05-Dec-2024	202.95	205.00	207.85	199.95	201.00	201.65	202.08	34000	68.71	33	23000	67.65
SEAMECLTD	EQ	05-Dec-2024	1227.05	1227.05	1246.40	1182.50	1195.00	1197.80	1210.45	20800	251.77	3215	13944	67.04
SECL	ST	05-Dec-2024	27.20	26.05	26.05	25.85	25.85	25.85	25.97	68750	17.85	8	68750	100.00
SECMARK	EQ	05-Dec-2024	126.45	122.11	128.78	121.00	125.85	124.62	125.05	5438	6.80	264	3524	64.80
SECURCRED	BZ	05-Dec-2024	3.34	3.39	3.40	3.39	3.40	3.40	3.39	23261	0.79	82	-	-
SECURKLOUD	EQ	05-Dec-2024	34.42	36.00	36.00	33.10	33.75	33.69	34.22	43508	14.89	580	25484	58.57
SEJALLTD	BE	05-Dec-2024	551.45	562.45	562.45	562.45	562.45	562.45	562.45	1126	6.33	15	-	-
SEL	ST	05-Dec-2024	577.55	605.00	605.00	570.00	600.00	591.40	591.70	6000	35.50	29	6000	100.00
SELAN	EQ	05-Dec-2024	880.25	892.00	930.00	871.55	915.85	911.25	905.79	122483	1109.44	6370	69574	56.80
SELMC	EQ	05-Dec-2024	50.05	50.10	51.98	49.35	50.98	50.45	50.76	43422	22.04	685	22865	52.66
SEMAC	BE	05-Dec-2024	395.00	387.10	414.75	387.10	414.75	414.75	411.24	1328	5.46	87	-	-
SENCO	EQ	05-Dec-2024	1125.95	1133.00	1142.60	1110.35	1117.00	1118.00	1123.97	239449	2691.33	21218	113780	47.52
SENSEXADD	EQ	05-Dec-2024	81.86	81.86	83.10	81.83	82.71	82.71	82.65	2334	1.93	35	2062	88.35
SENSEXETF	EQ	05-Dec-2024	81.93	82.03	83.35	81.52	82.78	82.61	82.57	23678	19.55	183	15626	65.99
SENSEXIETF	EQ	05-Dec-2024	911.98	918.85	928.19	906.00	906.00	918.56	915.87	8002	73.29	386	4009	50.10
SEPC	EQ	05-Dec-2024	24.72	24.79	25.84	24.70	25.50	25.55	25.40	16858532	4281.57	21962	5653111	33.53
SEQUENT	BE	05-Dec-2024	203.63	203.59	203.59	198.20	199.99	199.43	200.47	241812	484.75	5464	-	-
SERVICE	SM	05-Dec-2024	82.10	81.45	81.50	81.45	81.50	81.50	81.48	4000	3.26	2	4000	100.00
SERVOTECH	EQ	05-Dec-2024	178.94	178.94	180.98	177.02	177.32	177.54	178.67	488479	872.78	6170	258132	52.84
SESHAPAPER	EQ	05-Dec-2024	325.05	325.00	327.95	318.00	321.00	319.55	321.64	20492	65.91	1063	11956	58.34
SETCO	EQ	05-Dec-2024	11.64	12.22	12.22	12.22	12.22	12.22	12.22	30462	3.72	56	30462	100.00
SETF10GILT	EQ	05-Dec-2024	243.11	243.10	243.64	242.18	243.64	243.56	243.33	4780	11.63	40	2979	62.32
SETFGOLD	EQ	05-Dec-2024	65.89	65.91	66.39	65.91	66.07	66.06	66.07	705742	466.28	2934	498900	70.69
SETFNIF50	EQ	05-Dec-2024	258.46	259.49	262.05	256.90	261.00	260.41	260.45	800967	2086.14	7123	431503	53.87
SETFNIFBK	EQ	05-Dec-2024	541.29	541.29	547.50	537.80	544.88	544.94	543.91	46959	255.41	680	24981	53.20
SETFNN50	EQ	05-Dec-2024	764.43	767.79	767.80	760.21	766.99	763.89	763.92	30930	236.28	1966	17225	55.69
SFL	EQ	05-Dec-2024	859.75	863.75	863.75	852.10	853.10	854.75	856.67	89709	768.51	10076	53553	59.70
SGBAPR28I	GB	05-Dec-2024	8064.81	8095.00	8120.00	8080.00	8102.25	8104.78	8102.69	73	5.91	24	56	76.71
SGBAUG27	GB	05-Dec-2024	8350.00	8150.00	8349.00	8111.00	8300.00	8300.00	8233.25	8	0.66	6	5	62.50
SGBAUG28V	GB	05-Dec-2024	8073.75	8074.00	8118.99	8033.02	8090.01	8091.68	8092.82	1040	84.17	96	699	67.21
SGBAUG29V	GB	05-Dec-2024	8180.00	8131.01	8194.95	8110.00	8125.00	8125.00	8140.27	100	8.14	43	39	39.00
SGBAUG30	GB	05-Dec-2024	8233.36	8225.00	8265.00	8200.00	8201.01	8214.10	8221.79	256	21.05	60	165	64.45
SGBD29VIII	GB	05-Dec-2024	8094.30	8113.90	8142.40	8080.03	8110.00	8110.00	8101.28	332	26.90	34	297	89.46
SGBDC27VII	GB	05-Dec-2024	8066.63	8056.05	8139.00	8056.00	8060.00	8059.52	8067.81	64	5.16	11	44	68.75
SGBDE30III	GB	05-Dec-2024	8245.00	8300.00	8300.00	8201.00	8250.00	8230.63	8239.83	474	39.06	71	237	50.00
SGBDE31III	GB	05-Dec-2024	8444.89	8440.00	8545.00	8426.20	8545.00	8532.34	8488.53	1783	151.35	265	1288	72.24
SGBDEC25	GB	05-Dec-2024	8380.00	8380.00	8380.00	8380.00	8380.00	8380.00	8380.00	1	0.08	1	1	100.00
SGBDEC26	GB	05-Dec-2024	8060.00	7990.00	8250.00	7990.00	8250.00	8250.00	8059.30	43	3.47	3	23	53.49
SGBFEB28IX	GB	05-Dec-2024	8050.00	8099.99	8100.00	8000.00	8100.00	8100.00	8075.00	20	1.61	3	15	75.00
SGBFEB29XI	GB	05-Dec-2024	8100.00	8020.00	8111.00	8020.00	8111.00	8111.00	8101.15	61	4.94	11	61	100.00
SGBFEB32IV	GB	05-Dec-2024	8552.46	8552.46	8615.00	8530.00	8570.00	8565.15	8556.33	1508	129.03	183	1089	72.21
SGBJAN26	GB	05-Dec-2024	8056.10	8056.10	8060.00	8056.10	8057.00	8057.00	8057.33	10	0.81	4	10	100.00
SGBJAN29IX	GB	05-Dec-2024	8078.08	8070.00	8150.00	8056.00	8100.01	8100.43	8093.48	551	44.60	42	465	84.39
SGBJAN29X	GB	05-Dec-2024	8071.14	8071.14	8100.00	8062.00	8100.00	8100.00	8079.47	58	4.69	12	45	77.59
SGBJAN30IX	GB	05-Dec-2024	8156.00	8155.00	8199.99	8089.10	8150.00	8151.08	8155.03	97	7.91	18	61	62.89
SGBJU29III	GB	05-Dec-2024	8128.50	8105.00	8128.50	8101.20	8128.50	8128.50	8109.06	42	3.41	8	42	100.00
SGBJUL25	GB	05-Dec-2024	7997.20	7997.20	8038.00	7997.00	8000.00	8000.00	8004.57	37	2.96	12	36	97.30
SGBJUL28IV	GB	05-Dec-2024	8070.00	8005.55	8098.00	8005.55	8086.11	8085.13	8086.76	39	3.15	8	37	94.87
SGBJUL29IV	GB	05-Dec-2024	8055.00	8070.00	8170.00	8070.00	8090.00	8090.00	8087.50	120	9.70	35	92	76.67
SGBJUN28	GB	05-Dec-2024	8091.00	8090.00	8145.00	8062.00	8130.00	8139.58	8094.05	276	22.34	26	126	45.65
SGBJUN29II	GB	05-Dec-2024	8084.16	8083.00	8119.99	8050.00	8119.99	8091.99	8082.61	316	25.54	30	287	90.82
SGBJUN30	GB	05-Dec-2024	8160.83	8159.00	8295.00	8152.03	8155.00	8164.48	8164.97	179	14.62	36	154	86.03
SGBJUN31I	GB	05-Dec-2024	8391.89	8317.23	8550.00	8317.23	8365.00	8360.29	8381.81	636	53.31	111	430	67.61
SGBMAR25	GB	05-Dec-2024	7927.49	7999.99	8000.00	7960.00	8000.00	8000.00	7986.23	61	4.87	23	50	81.97
SGBMAR30X	GB	05-Dec-2024	8144.33	8149.00	8158.00	8102.00	8139.99	8133.32	8130.87	109	8.86	27	94	86.24
SGBMAR31IV	GB	05-Dec-2024	8276.00	8276.00	8400.00	8220.00	8225.00	8234.19	8273.14	287	23.74	51	205	71.43
SGBMAY25	GB	05-Dec-2024	7957.50	7957.50	8000.00	7957.50	8000.00	8000.00	7984.54	11	0.88	5	11	100.00
SGBMAY26	GB	05-Dec-2024	8025.60	8299.99	8300.00	8000.00	8099.99	8099.99	8100.00	10	0.81	7	7	70.00
SGBMAY28	GB	05-Dec-2024	8046.66	8068.50	8068.50	8000.00	8059.99	8043.99	8039.85	78	6.27	12	61	78.21
SGBMAY29I	GB	05-Dec-2024	8078.00	8078.00	8099.99	8051.00	8085.00	8085.00	8088.50	214	17.31	34	202	94.39
SGBMR29XII	GB	05-Dec-2024	8056.11	8064.99	8145.00	8060.00	8100.00	8100.00	8087.02	252	20.38	24	181	71.83
SGBN28VIII	GB	05-Dec-2024	8045.75	8045.75	8080.00	8040.01	8080.00	8079.99	8059.19	195	15.72	42	112	57.44
SGBNOV258	GB	05-Dec-2024	8000.01	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBNV29VII	GB	05-Dec-2024	8067.34	8051.00	8104.00	8051.00	8075.01	8075.01	8098.55	125	10.12	11	120	96.00
SGBOC28VII	GB	05-Dec-2024	8200.00	8042.05	8171.50	8042.00	8070.01	8070.01	8070.25	73	5.89	10	63	86.30
SGBOCT25	GB	05-Dec-2024	8100.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	5	0.40	1	5	100.00
SGBOCT26	GB	05-Dec-2024	8100.00	8000.00	8120.00	8000.00	8120.00	8120.00	8082.11	19	1.54	5	19	100.00
SGBOCT27VI	GB	05-Dec-2024	8073.33	8000.00	8000.01	8000.00	8000.01	8000.01	8000.00	6	0.48	3	6	100.00
SGBSEP27	GB	05-Dec-2024	8000.00	8149.99	8149.99	8100.00	8100.00	8100.00	8129.16	12	0.98	3	7	58.33
SGBSEP28VI	GB	05-Dec-2024	8076.49	8075.00	8099.98	8050.01	8092.00	8098.46	8082.31	362	29.26	45	298	82.32
SGBSEP29VI	GB	05-Dec-2024	8066.49	8070.00	8120.00	8055.03	8106.00	8108.66	8084.09	1736	140.34	115	1329	76.56
SGBSEP31II	GB	05-Dec-2024	8385.77	8385.77	8438.00	8335.66	8381.00	8387.69	8390.92	1630	136.77	150	1268	77.79
SGIL	EQ	05-Dec-2024	465.30	466.80	469.80	446.60	452.00	452.75	458.51	35594	163.20	1991	17778	49.95
SGL	EQ	05-Dec-2024	17.03	17.29	18.39	16.62	17.80	17.73	17.56	68415	12.01	511	38970	56.96
SHAH	BE	05-Dec-2024	4.46	4.41	4.41	4.37	4.37	4.37	4.39	202899	8.91	411	-	-
SHAHALLOYS	BE	05-Dec-2024	78.30	81.95	82.21	80.00	81.95	81.47	81.57	15473	12.62	149	-	-
SHAILY	EQ	05-Dec-2024	1315.50	1314.90	1322.95	1294.20	1296.35	1305.15	1308.45	309225	4046.06	18361	210576	68.10
SHAKTIPUMP	BE	05-Dec-2024	780.45	780.00	786.00	771.50	775.00	774.75	776.82	148808	1155.97	8739	-	-
SHALBY	EQ	05-Dec-2024	243.37	243.00	246.25	238.85	243.00	242.28	241.56	190869	461.06	6260	99033	51.89
SHALPAINTS	EQ	05-Dec-2024	108.82	108.82	119.70	108.01	116.80	116.65	116.96	756583	884.90	7242	248354	32.83
SHANKARA	EQ	05-Dec-2024	681.10	683.00	685.50	672.20	681.90	677.15	676.87	43954	297.51	1358	27302	62.11
SHANTHALA	SM	05-Dec-2024	42.40	41.80	42.30	41.00	42.30	41.70	41.70	3600	1.50	3	3600	100.00
SHANTI	EQ	05-Dec-2024	16.18	16.18	16.47	15.80	15.81	15.84	16.02	8650	1.39	83	6718	77.66
SHANTIGEAR	EQ	05-Dec-2024	523.90	526.55	533.60	521.05	527.00	529.10	529.20	22228	117.63	1829	11634	52.34
SHARDACROP	EQ	05-Dec-2024	828.10	825.00	837.00	793.35	817.00	814.15	812.67	350505	2848.45	22519	112757	32.17
SHARDAMOTR	EQ	05-Dec-2024	2034.40	2040.50	2066.95	1981.00	2000.00	1991.30	2007.85	42884	861.05	4897	28786	67.13
SHAREINDIA	EQ	05-Dec-2024	297.15	297.95	307.00	296.95	303.00	304.80	303.06	684768	2075.25	18540	218187	31.86
SHARIABEES	EQ	05-Dec-2024	548.45	551.33	557.61	545.00	553.68	554.06	551.57	5816	32.08	430	3747	64.43
SHEETAL	SM	05-Dec-2024	62.65	63.00	66.85	62.80	66.85	66.75	64.56	22000	14.20	9	14000	63.64
SHEKHAWATI	BE	05-Dec-2024	30.73	30.11	31.64	30.11	30.97	30.74	31.02	139926	43.40	955	-	-
SHEMAROO	EQ	05-Dec-2024	171.62	172.90	180.95	168.62	175.90	176.21	177.69	150692	267.77	3156	64484	42.79
SHERA	SM	05-Dec-2024	206.00	206.00	206.00	203.00	204.00	203.75	203.90	31000	63.21	30	22000	70.97
SHIGAN	SM	05-Dec-2024	114.00	115.90	116.00	115.90	116.00	116.00	115.97	4500	5.22	3	4500	100.00
SHILPAMED	EQ	05-Dec-2024	868.50	865.10	877.25	847.00	855.40	853.75	858.25	271642	2331.36	16226	113487	41.78
SHIVALIK	EQ	05-Dec-2024	811.60	824.20	852.10	795.00	833.00	826.75	827.95	343500	2844.02	12403	126422	36.80
SHIVAMAUTO	EQ	05-Dec-2024	44.77	44.99	47.42	44.50	44.75	44.71	45.37	227796	103.35	2280	115359	50.64
SHIVAMILLS	EQ	05-Dec-2024	97.31	97.90	102.90	96.70	96.80	96.79	99.78	104873	104.64	1629	53532	51.04
SHIVATEX	EQ	05-Dec-2024	225.79	226.00	230.79	224.35	227.00	226.59	227.78	8787	20.01	566	5367	61.08
SHK	EQ	05-Dec-2024	279.45	281.25	281.25	275.10	278.00	277.30	277.59	221140	613.86	11013	131511	59.47
SHOPERSTOP	EQ	05-Dec-2024	633.55	632.00	640.00	621.00	640.00	634.75	627.76	30357	190.57	2354	13237	43.60
SHRADHA	BE	05-Dec-2024	201.45	200.00	200.00	197.42	199.90	199.90	199.11	21198	42.21	88	-	-
SHREDIGCEM	EQ	05-Dec-2024	91.48	92.05	92.80	91.41	92.65	92.33	92.19	149256	137.60	2330	84266	56.46
SHREECEM	EQ	05-Dec-2024	27403.90	27510.00	27510.00	26515.70	26599.00	26608.00	26894.30	23411	6296.22	9940	7462	31.87
SHREEKARNI	SM	05-Dec-2024	625.00	620.00	624.45	602.00	610.00	616.05	612.05	7200	44.07	23	4050	56.25
SHREEOSFM	SM	05-Dec-2024	139.15	144.40	144.40	133.60	133.60	133.60	139.27	15000	20.89	14	11000	73.33
SHREEPUSHK	EQ	05-Dec-2024	338.55	343.90	350.50	335.95	345.00	345.15	346.12	107487	372.04	2437	54595	50.79
SHREERAMA	BE	05-Dec-2024	48.85	49.94	49.95	47.60	49.00	48.73	48.41	62994	30.50	505	-	-
SHREMINVIT	IV	05-Dec-2024	118.00	113.00	113.00	112.00	112.00	112.00	112.95	1050000	1186.00	6	1050000	100.00
SHRENIK	BE	05-Dec-2024	0.76	0.76	0.76	0.76	0.76	0.76	0.76	422889	3.21	591	-	-
SHREYANIND	EQ	05-Dec-2024	240.38	241.00	246.81	239.46	244.50	243.78	243.09	8588	20.88	406	4694	54.66
SHRIPISTON	EQ	05-Dec-2024	2132.30	2149.00	2179.90	2114.05	2158.90	2157.55	2151.02	98001	2108.02	11629	61635	62.89
SHRIRAMFIN	EQ	05-Dec-2024	3132.30	3152.45	3159.05	3073.00	3126.00	3126.30	3117.26	1423470	44373.26	115597	720164	50.59
SHRIRAMPPS	EQ	05-Dec-2024	108.28	108.29	110.39	107.46	108.71	108.88	108.83	736842	801.91	9997	254190	34.50
SHRITECH	SM	05-Dec-2024	60.75	63.45	63.45	63.45	63.45	63.45	63.45	2000	1.27	1	2000	100.00
SHUBHLAXMI	ST	05-Dec-2024	24.70	25.50	25.90	25.00	25.90	25.75	25.39	32000	8.12	18	27000	84.38
SHUBHSHREE	ST	05-Dec-2024	331.70	343.00	344.95	316.00	338.00	338.90	331.94	67200	223.06	53	61200	91.07
SHYAMCENT	EQ	05-Dec-2024	14.92	15.00	15.00	14.70	14.78	14.79	14.78	141726	20.94	848	99543	70.24
SHYAMMETL	EQ	05-Dec-2024	842.80	848.30	859.85	840.00	849.50	845.10	851.26	229822	1956.38	16182	98538	42.88
SHYAMTEL	BE	05-Dec-2024	26.35	25.82	25.82	25.82	25.82	25.82	25.82	835	0.22	10	-	-
SICALLOG	BE	05-Dec-2024	143.81	151.00	151.00	151.00	151.00	151.00	151.00	11292	17.05	21	-	-
SIDDHIKA	SM	05-Dec-2024	168.25	163.35	164.00	159.85	160.05	160.05	161.62	10000	16.16	10	9000	90.00
SIEMENS	EQ	05-Dec-2024	7749.20	7800.00	7850.00	7725.00	7800.00	7792.45	7786.72	290094	22588.80	32458	126969	43.77
SIGACHI	EQ	05-Dec-2024	54.15	54.39	55.11	53.36	54.00	53.95	54.21	1364462	739.70	7742	637684	46.74
SIGIND	EQ	05-Dec-2024	74.04	74.44	76.00	72.00	72.31	73.05	73.72	25873	19.07	737	14038	54.26
SIGMA	EQ	05-Dec-2024	366.65	372.10	380.00	363.00	370.55	371.55	373.90	23360	87.34	974	4444	19.02
SIGNATURE	EQ	05-Dec-2024	1368.15	1368.00	1398.00	1346.55	1352.00	1354.10	1365.46	681914	9311.25	21065	127624	18.72
SIGNPOST	EQ	05-Dec-2024	314.45	318.70	318.70	305.00	306.60	306.05	309.23	71443	220.92	2184	41223	57.70
SIKKO	EQ	05-Dec-2024	102.23	102.61	105.80	102.00	103.00	102.70	103.71	161415	167.40	2256	105793	65.54
SIL	EQ	05-Dec-2024	27.62	27.60	28.00	26.55	27.50	27.50	27.57	47231	13.02	743	26847	56.84
SILGO	EQ	05-Dec-2024	41.33	41.44	42.18	41.00	41.42	41.35	41.30	34220	14.13	518	20249	59.17
SILINV	BE	05-Dec-2024	698.70	709.00	709.00	685.00	695.30	697.10	699.35	2757	19.28	265	-	-
SILKFLEX	ST	05-Dec-2024	81.90	81.50	82.50	81.50	82.50	82.50	82.37	20000	16.47	8	20000	100.00
SILLYMONKS	EQ	05-Dec-2024	21.56	21.73	22.10	21.30	21.30	21.59	21.68	5369	1.16	31	3148	58.63
SILVER	EQ	05-Dec-2024	91.03	91.80	92.21	91.71	91.95	91.91	91.92	137536	126.42	940	87908	63.92
SILVER1	EQ	05-Dec-2024	88.62	89.30	90.18	89.30	89.45	89.55	89.55	53577	47.98	322	30428	56.79
SILVERADD	EQ	05-Dec-2024	88.02	88.53	91.00	88.53	89.19	89.06	89.38	147391	131.73	288	114182	77.47
SILVERBEES	EQ	05-Dec-2024	87.54	88.37	88.95	88.32	88.57	88.55	88.53	6007405	5318.43	14887	4398154	73.21
SILVERETF	EQ	05-Dec-2024	88.56	89.33	89.75	89.33	89.43	89.59	89.55	164616	147.41	850	114839	69.76
SILVERIETF	EQ	05-Dec-2024	91.07	91.50	92.31	91.50	91.75	91.93	91.92	366777	337.15	2439	235320	64.16
SILVERTUC	EQ	05-Dec-2024	673.15	679.90	684.90	658.70	677.90	671.50	666.51	18024	120.13	1110	3912	21.70
SILVRETF	EQ	05-Dec-2024	89.02	89.99	92.00	89.51	90.13	90.05	91.09	41626	37.92	201	36395	87.43
SIMBHALS	BE	05-Dec-2024	22.40	22.49	22.87	22.03	22.70	22.70	22.56	18981	4.28	74	-	-
SIMPLEXINF	BE	05-Dec-2024	319.30	315.00	329.00	305.15	316.45	314.60	318.72	185251	590.43	948	-	-
SINCLAIR	EQ	05-Dec-2024	111.35	113.00	113.00	107.82	110.31	109.19	110.63	46255	51.17	1371	31422	67.93
SINDHUTRAD	EQ	05-Dec-2024	24.44	24.70	25.60	24.11	24.60	24.55	25.07	1834801	459.96	4727	842296	45.91
SINTERCOM	EQ	05-Dec-2024	149.06	146.31	152.00	146.15	152.00	151.98	150.39	25655	38.58	124	21253	82.84
SIRCA	EQ	05-Dec-2024	343.10	344.30	344.30	338.05	341.70	341.30	340.84	86200	293.81	2060	42854	49.71
SIS	EQ	05-Dec-2024	379.45	382.00	384.40	378.50	383.00	381.30	382.17	32299	123.44	2483	19106	59.15
SITINET	BE	05-Dec-2024	0.93	0.94	0.94	0.91	0.92	0.91	0.93	2711063	25.13	2591	-	-
SIYSIL	EQ	05-Dec-2024	871.10	874.00	874.80	825.00	829.60	828.95	843.82	246368	2078.90	9105	106152	43.09
SJLOGISTIC	ST	05-Dec-2024	646.80	653.00	659.70	637.00	637.00	637.00	646.57	18500	119.62	51	18250	98.65
SJS	EQ	05-Dec-2024	1258.75	1269.95	1289.90	1254.15	1287.00	1281.25	1276.84	137388	1754.22	16813	69407	50.52
SJVN	EQ	05-Dec-2024	117.22	117.85	117.90	116.45	116.87	117.05	117.14	3270035	3830.41	25170	1229984	37.61
SKFINDIA	EQ	05-Dec-2024	5137.95	5150.00	5172.70	5057.20	5143.00	5136.80	5106.96	17416	889.43	5490	6881	39.51
SKIPPER	EQ	05-Dec-2024	581.90	583.70	644.20	582.05	618.90	614.85	627.27	6159214	38634.65	171236	1253354	20.35
SKMEGGPROD	EQ	05-Dec-2024	260.72	260.31	262.80	254.00	258.00	257.99	257.88	204229	526.66	5012	75500	36.97
SKP	SM	05-Dec-2024	232.10	231.00	232.50	230.00	230.50	230.30	230.89	8500	19.63	17	6000	70.59
SKYGOLD	BE	05-Dec-2024	4203.30	4388.00	4413.45	4271.00	4325.00	4328.55	4374.97	79313	3469.92	7503	-	-
SLONE	ST	05-Dec-2024	306.55	300.45	300.45	300.45	300.45	300.45	300.45	16000	48.07	17	16000	100.00
SMALLCAP	EQ	05-Dec-2024	52.10	52.48	52.50	52.00	52.46	52.42	52.31	557523	291.63	2635	449618	80.65
SMARTLINK	BE	05-Dec-2024	221.08	216.65	224.99	216.65	221.99	221.99	218.85	3654	8.00	57	-	-
SMCGLOBAL	EQ	05-Dec-2024	153.80	152.25	155.00	151.30	154.25	154.23	153.29	116442	178.49	2127	60439	51.90
SMLISUZU	EQ	05-Dec-2024	1623.20	1630.00	1635.10	1591.70	1606.00	1602.75	1609.24	8103	130.40	1449	4137	51.06
SMLT	EQ	05-Dec-2024	156.48	159.70	159.70	155.35	156.90	156.77	156.89	19099	29.97	736	12981	67.97
SMSLIFE	BE	05-Dec-2024	1166.00	1166.00	1167.00	1166.00	1167.00	1167.00	1166.98	131	1.53	15	-	-
SMSPHARMA	EQ	05-Dec-2024	262.45	263.60	264.00	257.60	258.90	258.75	260.01	196450	510.79	4589	115494	58.79
SNOWMAN	EQ	05-Dec-2024	79.41	79.90	80.70	78.01	78.01	78.18	79.12	976479	772.57	9098	367418	37.63
SOBHA	EQ	05-Dec-2024	1695.35	1695.35	1706.95	1663.00	1673.00	1670.60	1676.79	74203	1244.23	8730	30120	40.59
SOBHAPP	E1	05-Dec-2024	795.50	850.00	850.00	760.00	772.00	766.55	774.55	1884	14.59	73	1748	92.78
SOFTTECH	EQ	05-Dec-2024	387.95	393.85	397.20	379.70	383.10	386.05	389.53	6701	26.10	435	5550	82.82
SOLARA	EQ	05-Dec-2024	813.65	810.00	813.00	793.55	802.00	801.90	801.35	137263	1099.95	7592	87275	63.58
SOLARAPP	E1	05-Dec-2024	510.55	510.60	510.60	491.30	507.95	502.75	504.05	2116	10.67	132	1961	92.67
SOLARINDS	EQ	05-Dec-2024	10673.35	10645.10	10860.00	10527.85	10811.00	10826.50	10716.78	82301	8820.01	22705	33679	40.92
SOLEX	SM	05-Dec-2024	1503.60	1505.00	1538.00	1505.00	1511.05	1516.45	1516.68	8375	127.02	62	5500	65.67
SOMANYCERA	EQ	05-Dec-2024	721.50	721.50	721.50	705.00	705.10	710.75	711.37	17432	124.01	2242	7720	44.29
SOMATEX	BE	05-Dec-2024	60.07	59.95	59.95	57.06	57.06	57.06	57.60	96385	55.51	832	-	-
SOMICONVEY	BE	05-Dec-2024	168.53	168.53	169.90	165.00	168.98	168.98	167.98	3792	6.37	68	-	-
SONACOMS	EQ	05-Dec-2024	689.15	692.70	692.70	667.30	675.25	675.00	674.03	1369054	9227.89	42889	688629	50.30
SONAMAC	ST	05-Dec-2024	131.85	132.50	137.30	132.40	137.10	137.10	134.88	17000	22.93	17	16000	94.12
SONAMLTD	BE	05-Dec-2024	76.53	75.70	77.89	74.02	76.80	74.54	75.61	182739	138.16	537	-	-
SONATSOFTW	EQ	05-Dec-2024	660.75	672.00	673.75	660.00	669.25	670.05	667.82	548578	3663.53	26268	181968	33.17
SONUINFRA	SM	05-Dec-2024	58.00	58.00	60.90	58.00	60.90	60.90	59.66	45000	26.85	14	42000	93.33
SOTAC	SM	05-Dec-2024	116.50	115.00	115.00	110.70	110.70	110.70	111.38	9600	10.69	8	8400	87.50
SOTL	EQ	05-Dec-2024	523.30	525.80	544.00	523.30	543.00	540.75	536.79	108852	584.31	7343	56925	52.30
SOUTHBANK	EQ	05-Dec-2024	25.41	25.70	26.00	25.12	25.60	25.66	25.54	27025562	6901.13	43654	9318214	34.48
SOUTHWEST	EQ	05-Dec-2024	145.07	151.00	152.00	142.62	147.13	146.63	148.36	170588	253.09	2829	106928	62.68
SPAL	EQ	05-Dec-2024	930.30	934.85	950.00	920.00	922.20	932.10	929.70	12534	116.53	1202	5436	43.37
SPANDANA	EQ	05-Dec-2024	395.85	399.70	402.25	394.25	399.70	398.60	397.79	274163	1090.58	12809	125649	45.83
SPARC	EQ	05-Dec-2024	219.46	221.00	221.40	215.31	215.99	216.56	218.17	416218	908.07	9017	182704	43.90
SPCENET	EQ	05-Dec-2024	24.30	24.55	24.89	22.80	24.53	24.49	24.33	2630582	639.92	4936	1347172	51.21
SPCL	SM	05-Dec-2024	239.05	239.00	239.00	234.55	238.40	236.15	236.70	39000	92.31	62	28800	73.85
SPECIALITY	EQ	05-Dec-2024	154.92	155.65	155.90	153.41	153.95	153.88	154.22	16769	25.86	696	12269	73.16
SPECTRUM	SM	05-Dec-2024	1920.80	1920.80	2053.00	1920.00	2033.00	2031.30	2009.31	17250	346.61	117	11500	66.67
SPECTSTM	ST	05-Dec-2024	196.75	196.75	198.60	196.75	198.10	198.10	197.98	8800	17.42	9	8800	100.00
SPENCERS	EQ	05-Dec-2024	87.74	87.02	88.45	87.00	87.11	87.29	87.63	107142	93.89	1279	63296	59.08
SPIC	EQ	05-Dec-2024	77.69	77.97	80.44	77.39	78.39	78.21	78.76	993864	782.74	9620	312988	31.49
SPLIL	EQ	05-Dec-2024	63.42	64.50	65.69	61.50	61.80	62.19	63.03	108103	68.14	1210	66035	61.09
SPLPETRO	EQ	05-Dec-2024	761.05	767.75	776.40	760.00	773.00	766.35	767.50	38485	295.37	3360	25036	65.05
SPMLINFRA	EQ	05-Dec-2024	250.93	250.00	250.00	238.38	238.38	239.27	241.22	372405	898.33	2636	207702	55.77
SPORTKING	EQ	05-Dec-2024	105.49	105.90	113.00	104.61	111.00	110.33	110.31	893986	986.17	10744	396983	44.41
SPRL	ST	05-Dec-2024	166.15	170.35	170.35	165.65	165.65	165.65	168.00	1600	2.69	2	800	50.00
SRD	BE	05-Dec-2024	76.39	77.91	77.91	77.91	77.91	77.91	77.91	5114	3.98	17	-	-
SREEL	EQ	05-Dec-2024	248.02	252.77	254.41	248.61	252.00	252.60	252.68	14586	36.86	726	10469	71.77
SRF	EQ	05-Dec-2024	2333.70	2325.05	2338.05	2305.55	2321.95	2319.75	2320.30	180013	4176.85	23333	100045	55.58
SRGHFL	EQ	05-Dec-2024	337.75	339.15	365.00	337.80	365.00	363.80	356.41	15266	54.41	937	8925	58.46
SRHHYPOLTD	EQ	05-Dec-2024	709.90	712.05	718.45	701.10	702.05	702.65	705.38	21209	149.60	1404	11184	52.73
SRIVASAVI	SM	05-Dec-2024	111.00	115.00	115.00	113.90	113.90	113.90	114.45	4000	4.58	4	4000	100.00
SRM	EQ	05-Dec-2024	341.75	342.00	348.50	340.55	342.60	341.95	343.86	58659	201.71	2452	32408	55.25
SRPL	BE	05-Dec-2024	1.27	1.29	1.29	1.29	1.29	1.29	1.29	101675	1.31	106	-	-
SSDL	EQ	05-Dec-2024	141.88	142.03	143.49	138.00	140.00	139.00	139.42	119837	167.08	3084	53676	44.79
SSEGL	ST	05-Dec-2024	425.25	433.75	433.75	433.75	433.75	433.75	433.75	119600	518.77	248	117000	97.83
SSFL	ST	05-Dec-2024	237.60	242.00	242.35	242.00	242.00	242.00	242.23	18500	44.81	32	18500	100.00
SSWL	EQ	05-Dec-2024	212.07	212.80	213.77	207.95	209.90	209.21	210.68	140770	296.58	7081	83034	58.99
STANLEY	EQ	05-Dec-2024	442.20	444.00	448.00	437.20	441.00	439.90	440.79	40581	178.88	2934	21896	53.96
STAR	EQ	05-Dec-2024	1497.80	1497.00	1508.40	1456.35	1485.00	1485.05	1481.27	739827	10958.86	29051	440149	59.49
STARCEMENT	EQ	05-Dec-2024	207.64	209.00	209.70	201.20	202.30	202.38	204.54	1779077	3638.87	28603	549377	30.88
STARHEALTH	EQ	05-Dec-2024	490.95	490.35	494.75	487.95	492.00	492.05	491.24	717499	3524.62	28233	412763	57.53
STARPAPER	EQ	05-Dec-2024	225.66	227.05	229.00	226.05	228.49	228.43	227.79	24778	56.44	650	13836	55.84
STARTECK	EQ	05-Dec-2024	270.25	274.00	274.00	269.85	269.85	270.05	271.54	8560	23.24	268	295	3.45
STCINDIA	EQ	05-Dec-2024	161.29	162.79	166.19	160.03	162.15	162.21	163.19	133288	217.51	2651	51953	38.98
STEELCAS	EQ	05-Dec-2024	820.60	823.00	825.90	805.65	808.80	811.40	816.71	3875	31.65	751	2129	54.94
STEELCITY	EQ	05-Dec-2024	115.16	115.20	116.90	112.22	113.38	112.98	114.33	39810	45.52	1078	20876	52.44
STEELXIND	EQ	05-Dec-2024	10.99	11.03	11.44	10.80	11.02	11.01	11.13	2566625	285.64	4595	961887	37.48
STEL	EQ	05-Dec-2024	465.00	466.50	480.00	466.50	473.00	474.00	473.47	4505	21.33	528	2550	56.60
STERTOOLS	EQ	05-Dec-2024	701.60	701.65	706.30	676.00	677.00	678.25	687.35	302889	2081.92	10267	135307	44.67
STLTECH	EQ	05-Dec-2024	117.52	118.00	119.35	116.74	117.00	117.14	117.34	1523504	1787.69	15181	611607	40.14
STOVEKRAFT	EQ	05-Dec-2024	822.15	822.15	826.15	808.05	813.85	811.00	815.04	19487	158.83	2351	10526	54.02
STYLAMIND	EQ	05-Dec-2024	2593.25	2605.00	2607.95	2450.00	2490.00	2473.00	2510.34	31156	782.12	4686	16497	52.95
STYLEBAAZA	EQ	05-Dec-2024	326.30	328.80	328.80	309.30	322.25	320.60	318.27	608331	1936.13	16941	318406	52.34
STYRENIX	EQ	05-Dec-2024	2513.40	2558.45	2734.05	2505.00	2704.40	2709.80	2642.59	201986	5337.66	22202	101810	50.40
SUBEXLTD	EQ	05-Dec-2024	24.74	24.86	25.99	24.45	24.85	25.04	24.96	9426245	2352.36	22722	2626149	27.86
SUBROS	EQ	05-Dec-2024	642.95	647.90	652.55	637.05	640.30	639.15	643.33	60889	391.72	4336	33270	54.64
SUDARSCHEM	EQ	05-Dec-2024	1118.70	1125.00	1146.85	1110.00	1128.40	1130.10	1133.28	343171	3889.10	25664	188678	54.98
SUKHJITS	EQ	05-Dec-2024	293.95	299.60	299.80	283.05	283.05	284.55	291.15	28870	84.05	1189	16697	57.84
SULA	EQ	05-Dec-2024	436.20	437.00	440.30	432.50	433.60	433.50	435.89	195074	850.30	11545	98578	50.53
SUMICHEM	EQ	05-Dec-2024	544.05	546.75	560.00	544.05	557.90	557.30	553.77	554750	3072.05	25508	181448	32.71
SUMIT	BE	05-Dec-2024	133.14	134.90	134.90	129.15	134.00	132.35	132.34	69031	91.36	178	-	-
SUMMITSEC	EQ	05-Dec-2024	3292.90	3394.00	3443.95	3220.00	3268.00	3238.10	3327.07	21111	702.38	4389	11160	52.86
SUNCLAY	EQ	05-Dec-2024	2545.50	2570.95	2598.00	2466.05	2560.00	2561.55	2558.61	20177	516.25	3376	11483	56.91
SUNDARAM	EQ	05-Dec-2024	2.70	2.74	2.74	2.67	2.69	2.69	2.70	852910	22.99	999	604189	70.84
SUNDARMFIN	EQ	05-Dec-2024	4112.50	4134.00	4162.50	4050.05	4120.00	4120.40	4107.59	58934	2420.77	16249	29809	50.58
SUNDARMHLD	EQ	05-Dec-2024	325.65	326.90	329.00	320.00	320.15	322.80	323.40	49574	160.32	2567	25807	52.06
SUNDRMBRAK	EQ	05-Dec-2024	848.85	836.05	875.00	823.35	823.35	837.15	847.46	2642	22.39	254	1781	67.41
SUNDRMFAST	EQ	05-Dec-2024	1134.10	1140.10	1144.40	1121.15	1135.00	1128.30	1128.19	62847	709.04	12183	40198	63.96
SUNFLAG	EQ	05-Dec-2024	216.59	217.34	217.54	214.50	215.00	215.22	215.53	148601	320.29	1693	78368	52.74
SUNLITE	SM	05-Dec-2024	162.50	161.00	161.00	160.90	161.00	160.95	160.98	6000	9.66	4	6000	100.00
SUNPHARMA	EQ	05-Dec-2024	1800.20	1808.70	1825.95	1775.40	1809.75	1813.45	1806.19	2742263	49530.43	136512	1505377	54.90
SUNREST	SM	05-Dec-2024	56.00	53.50	53.60	53.50	53.60	53.60	53.55	3200	1.71	2	1600	50.00
SUNTECK	EQ	05-Dec-2024	530.50	532.00	544.60	524.90	528.10	527.60	533.11	303779	1619.47	16645	169436	55.78
SUNTV	EQ	05-Dec-2024	769.60	772.05	776.90	763.85	764.00	766.10	768.38	263656	2025.89	12870	98877	37.50
SUPERHOUSE	EQ	05-Dec-2024	211.48	208.00	213.23	208.00	212.90	210.76	211.15	2403	5.07	188	1895	78.86
SUPERSPIN	BE	05-Dec-2024	12.69	12.94	12.94	12.93	12.93	12.93	12.94	52206	6.76	48	-	-
SUPRAJIT	EQ	05-Dec-2024	486.50	488.45	499.00	482.05	499.00	497.95	493.58	101128	499.15	11654	45475	44.97
SUPREMEENG	BE	05-Dec-2024	2.76	2.70	2.70	2.70	2.70	2.70	2.70	155593	4.20	260	-	-
SUPREMEIND	EQ	05-Dec-2024	4715.35	4744.80	4764.30	4654.90	4755.40	4757.90	4720.84	138757	6550.50	25049	79267	57.13
SUPREMEINF	BZ	05-Dec-2024	130.68	130.00	130.60	128.00	130.60	129.98	128.76	2479	3.19	40	-	-
SUPREMEPWR	ST	05-Dec-2024	240.45	248.50	251.50	240.00	245.05	248.80	244.69	122000	298.53	178	107500	88.11
SUPRIYA	EQ	05-Dec-2024	804.60	803.40	805.50	772.35	779.50	777.25	788.68	353218	2785.77	23252	145788	41.27
SURAJEST	EQ	05-Dec-2024	677.50	698.70	710.70	669.00	677.00	677.20	689.35	235330	1622.25	11365	99999	42.49
SURAJLTD	BE	05-Dec-2024	423.35	433.00	433.00	406.15	417.00	417.00	418.84	888	3.72	21	-	-
SURANASOL	BE	05-Dec-2024	52.68	52.68	54.55	52.10	52.80	52.79	53.12	161947	86.03	1532	-	-
SURANAT&P	EQ	05-Dec-2024	22.45	23.36	23.36	21.81	22.50	22.38	22.35	284368	63.57	1698	143483	50.46
SURANI	ST	05-Dec-2024	203.70	199.65	202.00	199.65	199.65	199.65	201.00	9800	19.70	19	9800	100.00
SURYALAXMI	EQ	05-Dec-2024	82.05	84.75	97.40	83.25	89.95	89.98	93.16	957876	892.39	12354	228720	23.88
SURYAROSNI	EQ	05-Dec-2024	574.95	576.90	581.50	571.05	580.00	580.20	577.19	180761	1043.33	9401	86328	47.76
SURYODAY	EQ	05-Dec-2024	153.99	154.75	155.10	148.00	149.50	149.28	150.66	506184	762.59	18153	254057	50.19
SUTLEJTEX	EQ	05-Dec-2024	67.41	67.41	67.73	66.00	66.08	66.03	66.49	61955	41.19	1141	28286	45.66
SUULD	BE	05-Dec-2024	4.31	4.39	4.50	4.20	4.30	4.24	4.35	75487	3.28	179	-	-
SUVEN	EQ	05-Dec-2024	134.22	134.60	135.15	132.16	133.99	133.85	133.50	124690	166.47	2371	66892	53.65
SUVENPHAR	EQ	05-Dec-2024	1299.05	1300.00	1311.05	1283.55	1293.35	1296.25	1298.54	242246	3145.67	20217	141887	58.57
SUVIDHAA	EQ	05-Dec-2024	5.19	5.30	5.40	5.20	5.36	5.34	5.28	243590	12.86	1292	160717	65.98
SUYOG	EQ	05-Dec-2024	1819.25	1830.00	1835.90	1792.30	1825.00	1824.65	1807.46	25950	469.04	3533	12581	48.48
SUZLON	EQ	05-Dec-2024	67.72	68.20	68.80	66.88	68.32	68.26	67.77	56295912	38149.12	153025	22701082	40.32
SVLL	BE	05-Dec-2024	319.50	325.00	325.85	325.00	325.85	325.85	325.70	1716	5.59	5	-	-
SVPGLOB	EQ	05-Dec-2024	6.12	6.56	6.73	6.13	6.73	6.73	6.63	732612	48.56	693	323188	44.11
SWANENERGY	EQ	05-Dec-2024	709.40	716.55	737.20	701.20	708.00	705.40	719.67	12644807	91000.33	232337	2285067	18.07
SWARAJ	ST	05-Dec-2024	250.00	246.00	246.00	245.00	245.00	245.00	245.06	8000	19.61	15	8000	100.00
SWARAJENG	EQ	05-Dec-2024	3235.90	3236.00	3290.00	3203.45	3230.00	3246.90	3259.21	15617	508.99	4938	7848	50.25
SWASTIK	SM	05-Dec-2024	59.75	59.00	59.85	57.80	59.00	59.00	59.01	12000	7.08	10	9600	80.00
SWELECTES	EQ	05-Dec-2024	1098.95	1101.90	1149.00	1072.00	1113.90	1113.55	1110.66	62484	693.98	4957	20240	32.39
SWIGGY	EQ	05-Dec-2024	517.80	519.70	576.70	511.00	539.45	540.00	549.69	47711029	262262.27	481125	9674355	20.28
SWSOLAR	EQ	05-Dec-2024	517.30	518.00	520.00	503.50	509.00	509.40	508.60	980887	4988.83	26616	548139	55.88
SYLVANPLY	SM	05-Dec-2024	87.50	85.00	85.80	84.60	85.80	85.80	85.04	16000	13.61	8	12000	75.00
SYMPHONY	EQ	05-Dec-2024	1392.05	1400.00	1415.00	1348.05	1362.90	1360.80	1374.38	67299	924.94	10600	33079	49.15
SYNCOMF	EQ	05-Dec-2024	22.03	22.16	22.70	22.07	22.28	22.26	22.32	3816620	851.98	13377	1970930	51.64
SYNGENE	EQ	05-Dec-2024	928.15	930.45	934.50	919.70	930.00	928.30	925.70	654502	6058.74	32590	369671	56.48
SYNOPTICS	SM	05-Dec-2024	124.50	122.00	124.20	120.50	124.20	123.70	122.88	3600	4.42	6	3600	100.00
SYRMA	EQ	05-Dec-2024	566.90	572.00	573.00	541.00	557.00	557.05	550.54	1526774	8405.52	55746	563566	36.91
SYSTANGO	SM	05-Dec-2024	262.25	265.45	269.60	245.00	252.55	253.30	254.93	73600	187.63	163	30400	41.30
TAC	ST	05-Dec-2024	760.00	775.20	775.20	775.20	775.20	775.20	775.20	18400	142.64	65	18400	100.00
TAINWALCHM	EQ	05-Dec-2024	298.85	298.85	326.00	295.05	311.30	312.00	315.13	110404	347.92	3765	41631	37.71
TAJGVK	EQ	05-Dec-2024	363.95	363.95	366.80	350.35	356.75	357.40	359.97	402334	1448.29	7732	170594	42.40
TAKE	EQ	05-Dec-2024	17.45	17.50	17.62	17.40	17.46	17.47	17.52	61548	10.78	453	40999	66.61
TALBROAUTO	EQ	05-Dec-2024	326.90	331.65	332.85	325.00	326.50	327.60	328.50	66990	220.06	2608	32154	48.00
TANLA	EQ	05-Dec-2024	724.25	729.35	732.25	716.00	720.00	720.10	724.46	325024	2354.66	16947	158152	48.66
TAPIFRUIT	SM	05-Dec-2024	101.00	102.00	104.50	102.00	104.50	104.50	103.25	1500	1.55	2	750	50.00
TARACHAND	EQ	05-Dec-2024	409.90	84.50	84.50	80.10	80.80	81.10	82.45	254684	209.98	3688	173440	68.10
TARAPUR	BE	05-Dec-2024	36.06	37.86	37.86	37.86	37.86	37.86	37.86	26144	9.90	90	-	-
TARC	EQ	05-Dec-2024	226.81	226.81	227.00	222.61	224.40	223.76	224.32	180623	405.18	4657	103123	57.09
TARIL	BE	05-Dec-2024	1020.10	1033.00	1045.00	1005.10	1030.00	1028.10	1026.06	224133	2299.73	8680	-	-
TARMAT	EQ	05-Dec-2024	79.35	78.89	83.31	77.50	79.50	80.69	82.17	266128	218.66	2706	130615	49.08
TARSONS	EQ	05-Dec-2024	439.85	449.40	457.30	442.00	450.00	446.05	449.36	89709	403.12	3921	44939	50.09
TASTYBITE	EQ	05-Dec-2024	10784.40	10850.00	10850.00	10680.00	10739.00	10713.65	10743.50	2072	222.61	836	1271	61.34
TATACHEM	EQ	05-Dec-2024	1125.95	1130.00	1142.35	1118.55	1131.05	1136.70	1131.82	546100	6180.86	23928	211048	38.65
TATACOMM	EQ	05-Dec-2024	1800.85	1814.00	1814.95	1789.00	1805.00	1805.70	1803.36	196144	3537.18	21992	91858	46.83
TATACONSUM	EQ	05-Dec-2024	961.20	965.00	970.95	946.25	965.80	966.45	962.37	2043341	19664.58	101787	1029041	50.36
TATAELXSI	EQ	05-Dec-2024	7138.95	7200.00	7474.00	7151.00	7360.00	7367.75	7348.42	548868	40333.10	66310	113191	20.62
TATAGOLD	EQ	05-Dec-2024	7.52	7.55	7.56	7.52	7.54	7.53	7.54	4217288	317.89	17335	2871372	68.09
TATAINVEST	EQ	05-Dec-2024	6848.20	6878.00	6975.00	6827.45	6889.00	6885.05	6899.28	42524	2933.85	10283	15256	35.88
TATAMOTORS	EQ	05-Dec-2024	788.10	793.00	797.50	781.00	793.00	792.55	789.55	12169428	96083.77	265144	4575343	37.60
TATAPOWER	EQ	05-Dec-2024	425.65	425.65	433.30	419.50	432.95	430.85	426.00	10798097	45999.47	124365	4100798	37.98
TATASTEEL	EQ	05-Dec-2024	145.85	146.50	147.88	144.80	147.11	147.07	146.48	36328245	53211.83	320660	11342882	31.22
TATATECH	EQ	05-Dec-2024	951.80	953.00	962.90	950.15	954.55	954.30	955.19	859736	8212.11	42589	374541	43.56
TATSILV	EQ	05-Dec-2024	8.87	8.93	8.99	8.92	8.98	8.96	8.96	876719	78.59	2576	843583	96.22
TATVA	EQ	05-Dec-2024	892.00	892.00	911.95	885.45	893.00	892.15	896.14	20962	187.85	1974	12628	60.24
TBI	ST	05-Dec-2024	197.35	201.25	201.25	201.25	201.25	201.25	201.25	10200	20.53	15	10200	100.00
TBOTEK	EQ	05-Dec-2024	1539.65	1546.80	1557.90	1460.10	1510.00	1519.40	1500.70	426133	6394.96	39026	184129	43.21
TBZ	EQ	05-Dec-2024	244.41	245.35	247.85	240.91	243.90	243.15	244.20	121576	296.89	3643	60685	49.92
TCI	EQ	05-Dec-2024	1119.70	1120.10	1159.00	1108.35	1126.00	1127.35	1124.65	31930	359.10	3425	15660	49.04
TCIEXP	EQ	05-Dec-2024	833.25	843.70	846.00	830.00	834.00	834.15	835.15	41263	344.61	2714	26736	64.79
TCIFINANCE	BE	05-Dec-2024	12.50	12.25	12.75	12.25	12.75	12.75	12.28	21806	2.68	116	-	-
TCL	SM	05-Dec-2024	154.25	157.00	160.00	156.00	160.00	159.15	158.45	22400	35.49	28	16000	71.43
TCLCONS	EQ	05-Dec-2024	44.31	44.89	46.52	44.51	46.52	46.52	46.21	75026	34.67	650	47891	63.83
TCPLPACK	EQ	05-Dec-2024	3273.15	3280.80	3314.45	3240.25	3289.95	3277.85	3279.22	2130	69.85	739	1079	50.66
TCS	EQ	05-Dec-2024	4354.40	4400.80	4489.00	4360.00	4455.15	4464.05	4430.75	3746747	166009.11	260982	1901325	50.75
TDPOWERSYS	EQ	05-Dec-2024	432.40	433.00	438.50	424.20	427.90	427.90	432.17	602457	2603.67	29054	276999	45.98
TEAMLEASE	EQ	05-Dec-2024	2898.10	2916.35	2924.95	2865.00	2865.10	2876.10	2891.74	23796	688.12	8378	15256	64.11
TECH	EQ	05-Dec-2024	46.03	46.90	47.18	46.10	46.89	46.85	46.67	36646	17.10	329	26737	72.96
TECHERA	ST	05-Dec-2024	203.00	207.00	207.00	206.00	206.00	206.00	206.57	60800	125.60	31	59200	97.37
TECHLABS	SM	05-Dec-2024	1199.70	1250.00	1259.65	1200.00	1259.65	1253.15	1246.45	150000	1869.67	699	93875	62.58
TECHM	EQ	05-Dec-2024	1759.60	1759.60	1793.95	1755.10	1785.00	1786.95	1779.71	2762694	49167.93	162681	1503379	54.42
TECHNOE	EQ	05-Dec-2024	1530.30	1554.40	1557.15	1515.00	1527.00	1525.40	1529.59	72838	1114.12	10466	38919	53.43
TECILCHEM	BE	05-Dec-2024	24.17	24.17	24.17	23.71	23.71	23.71	24.16	623	0.15	5	-	-
TEGA	EQ	05-Dec-2024	1672.40	1687.30	1699.90	1643.05	1648.00	1653.25	1656.21	96208	1593.41	10159	59874	62.23
TEJASNET	EQ	05-Dec-2024	1341.40	1380.00	1402.70	1330.00	1339.00	1341.70	1359.08	2200319	29904.15	70186	649862	29.53
TEMBO	BE	05-Dec-2024	737.85	752.60	752.60	752.60	752.60	752.60	752.60	40034	301.30	510	-	-
TERASOFT	BE	05-Dec-2024	193.32	189.45	189.45	189.45	189.45	189.45	189.45	14564	27.59	83	-	-
TEXINFRA	EQ	05-Dec-2024	140.68	142.90	148.40	139.60	144.20	144.44	145.29	2865551	4163.26	18205	1257044	43.87
TEXMOPIPES	EQ	05-Dec-2024	69.11	69.11	70.40	69.00	70.00	70.01	69.85	74831	52.27	957	51714	69.11
TEXRAIL	EQ	05-Dec-2024	218.15	218.42	222.90	217.50	219.22	219.19	220.03	1721694	3788.31	26623	541203	31.43
TFCILTD	EQ	05-Dec-2024	176.00	176.90	178.50	175.25	175.93	175.51	176.43	255494	450.76	2540	132975	52.05
TFL	BE	05-Dec-2024	26.34	26.35	26.99	25.31	25.90	26.16	26.53	11393	3.02	118	-	-
TGBHOTELS	EQ	05-Dec-2024	15.28	15.31	15.85	15.16	15.85	15.43	15.30	66088	10.11	166	42983	65.04
TGL	ST	05-Dec-2024	515.00	525.20	525.30	525.20	525.30	525.30	525.26	16200	85.09	55	16200	100.00
THANGAMAYL	EQ	05-Dec-2024	2073.60	2071.60	2099.95	2066.00	2076.50	2077.35	2076.63	18354	381.14	2129	10118	55.13
THEINVEST	EQ	05-Dec-2024	206.70	212.70	212.70	207.81	210.00	210.59	210.56	48945	103.06	504	42924	87.70
THEJO	EQ	05-Dec-2024	2133.45	2165.45	2165.45	2115.00	2118.00	2134.45	2128.75	4621	98.37	718	3176	68.73
THEMISMED	EQ	05-Dec-2024	286.30	286.55	288.90	284.00	287.75	287.20	286.12	123720	353.99	2162	65512	52.95
THERMAX	EQ	05-Dec-2024	4732.20	4774.95	4774.95	4638.85	4706.00	4715.90	4710.18	78013	3674.55	15321	50174	64.31
THESL	SM	05-Dec-2024	46.85	47.65	47.65	45.00	45.00	45.00	46.33	12000	5.56	4	12000	100.00
THOMASCOOK	EQ	05-Dec-2024	218.13	217.90	220.14	214.03	216.00	216.94	217.46	472481	1027.47	15250	236599	50.08
THOMASCOTT	EQ	05-Dec-2024	253.89	266.58	266.58	254.00	266.58	266.58	265.58	175584	466.32	1101	116540	66.37
THYROCARE	EQ	05-Dec-2024	1020.75	1035.00	1039.90	1005.00	1008.55	1010.20	1019.77	37992	387.43	4101	14402	37.91
TI	EQ	05-Dec-2024	396.75	398.00	408.00	389.30	397.10	394.50	397.91	998388	3972.66	16134	412143	41.28
TIIL	EQ	05-Dec-2024	2664.15	2650.00	2838.00	2650.00	2748.05	2744.35	2700.48	22098	596.75	6148	9525	43.10
TIINDIA	EQ	05-Dec-2024	3659.65	3690.00	3766.50	3658.70	3750.00	3755.05	3736.57	303481	11339.78	38054	148037	48.78
TIJARIA	BE	05-Dec-2024	10.65	10.65	11.18	10.60	11.18	11.18	11.10	54483	6.05	126	-	-
TIL	BE	05-Dec-2024	311.75	309.00	314.40	302.80	309.00	308.30	307.02	5309	16.30	119	-	-
TIMESCAN	SM	05-Dec-2024	63.85	64.20	65.50	64.20	65.50	65.50	64.85	4000	2.59	2	4000	100.00
TIMESGTY	EQ	05-Dec-2024	142.10	145.33	149.20	142.05	149.20	149.00	147.94	4481	6.63	236	3346	74.67
TIMETECHNO	EQ	05-Dec-2024	445.90	447.20	459.80	438.75	444.00	443.35	449.55	964769	4337.15	29882	270153	28.00
TIMKEN	EQ	05-Dec-2024	3414.95	3414.85	3425.00	3355.80	3373.05	3369.85	3375.52	77085	2602.02	14581	51960	67.41
TIPSFILMS	EQ	05-Dec-2024	545.85	552.00	553.00	531.10	531.10	533.00	538.95	8573	46.20	975	5102	59.51
TIPSMUSIC	EQ	05-Dec-2024	899.05	905.60	910.70	892.10	900.00	901.50	902.62	208997	1886.44	16307	90264	43.19
TIRUMALCHM	EQ	05-Dec-2024	372.60	374.00	387.05	371.45	381.25	380.90	382.02	997079	3809.01	32783	310919	31.18
TIRUPATIFL	BE	05-Dec-2024	49.83	50.82	50.82	50.82	50.82	50.82	50.82	181275	92.12	234	-	-
TITAGARH	EQ	05-Dec-2024	1196.40	1197.00	1204.95	1180.80	1185.60	1186.40	1190.57	805862	9594.33	43871	281526	34.93
TITAN	EQ	05-Dec-2024	3364.45	3374.95	3465.40	3353.60	3438.10	3441.05	3418.98	2383630	81495.72	156477	1298197	54.46
TMB	EQ	05-Dec-2024	494.20	494.20	505.00	491.40	501.00	502.80	498.50	266408	1328.04	8851	188070	70.59
TNIDETF	EQ	05-Dec-2024	99.95	99.94	101.80	99.94	101.50	101.46	101.09	292590	295.78	1834	213705	73.04
TNPETRO	EQ	05-Dec-2024	82.35	82.35	87.89	82.00	86.42	86.19	85.92	491890	422.62	5670	198000	40.25
TNPL	EQ	05-Dec-2024	174.93	175.50	185.90	175.50	184.30	184.09	182.00	498253	906.84	7023	216884	43.53
TNTELE	EQ	05-Dec-2024	9.75	9.75	10.23	9.75	10.19	10.17	10.14	31517	3.19	263	17766	56.37
TOKYOPLAST	EQ	05-Dec-2024	126.85	126.03	133.19	126.03	128.35	129.54	131.99	74889	98.84	1469	32958	44.01
TOLINS	EQ	05-Dec-2024	246.97	249.50	259.20	242.30	246.10	246.84	251.07	1279696	3212.91	20363	448562	35.05
TOP100CASE	EQ	05-Dec-2024	10.48	10.48	10.63	10.22	10.58	10.56	10.52	413273	43.48	1446	336454	81.41
TOP10ADD	EQ	05-Dec-2024	95.64	96.27	97.45	95.47	97.15	96.96	96.49	51747	49.93	608	36963	71.43
TORNTPHARM	EQ	05-Dec-2024	3352.65	3450.00	3455.00	3318.65	3368.90	3361.50	3368.02	378207	12738.07	40513	161490	42.70
TORNTPOWER	EQ	05-Dec-2024	1667.75	1675.30	1696.30	1655.25	1660.00	1664.25	1674.81	510452	8549.08	29104	243658	47.73
TOTAL	EQ	05-Dec-2024	76.76	78.00	78.00	75.30	76.89	76.23	76.55	15404	11.79	521	7122	46.23
TOUCHWOOD	EQ	05-Dec-2024	141.85	144.85	145.99	136.12	145.90	145.78	143.43	3682	5.28	652	822	22.32
TPHQ	EQ	05-Dec-2024	1.41	1.45	1.48	1.42	1.48	1.48	1.46	3514110	51.21	1817	2721714	77.45
TPLPLASTEH	EQ	05-Dec-2024	105.66	106.00	107.72	105.00	106.60	105.49	106.52	151459	161.33	1982	27843	18.38
TRACXN	EQ	05-Dec-2024	81.80	81.80	82.70	81.04	81.49	81.26	81.45	214125	174.40	2309	120354	56.21
TRANSTEEL	SM	05-Dec-2024	64.90	66.50	71.35	65.50	70.00	71.10	69.36	1988000	1378.88	622	1192000	59.96
TRANSWIND	ST	05-Dec-2024	25.20	24.90	25.15	24.40	24.40	24.40	24.82	12000	2.98	3	12000	100.00
TRANSWORLD	EQ	05-Dec-2024	445.65	445.40	463.00	442.50	451.90	452.80	453.06	123056	557.52	3793	60836	49.44
TREEHOUSE	BE	05-Dec-2024	17.51	18.18	18.38	18.00	18.38	18.38	18.29	13640	2.49	87	-	-
TREJHARA	BE	05-Dec-2024	260.00	263.00	263.00	260.00	260.00	260.00	262.13	1216	3.19	18	-	-
TREL	EQ	05-Dec-2024	38.48	38.70	39.12	37.94	37.94	38.08	38.45	191848	73.76	1741	102407	53.38
TRENT	EQ	05-Dec-2024	6823.80	6869.95	7074.95	6722.00	7050.00	6970.10	6892.38	1140361	78598.00	137931	561125	49.21
TRF	EQ	05-Dec-2024	457.40	463.10	472.45	450.00	460.75	458.00	460.57	26599	122.51	1035	15945	59.95
TRIDENT	EQ	05-Dec-2024	34.71	34.98	35.10	34.00	34.38	34.35	34.52	3955812	1365.46	22763	1433902	36.25
TRIDHYA	SM	05-Dec-2024	41.50	41.05	41.05	39.50	39.50	39.50	40.26	24000	9.66	7	24000	100.00
TRIGYN	EQ	05-Dec-2024	115.19	115.31	116.90	113.81	115.21	114.94	115.01	53749	61.81	1521	29446	54.78
TRITURBINE	EQ	05-Dec-2024	740.30	744.00	744.50	732.00	740.00	739.85	738.13	541903	3999.94	19178	266853	49.24
TRIVENI	EQ	05-Dec-2024	408.60	410.00	457.65	409.00	441.80	447.85	436.79	3759539	16421.15	102907	516182	13.73
TROM	SM	05-Dec-2024	239.15	239.10	243.00	233.00	233.00	235.50	238.36	20400	48.63	32	16200	79.41
TRU	BE	05-Dec-2024	16.50	16.17	16.17	16.17	16.17	16.17	16.17	79110	12.79	290	-	-
TRUST	SM	05-Dec-2024	185.90	194.00	194.00	187.60	190.95	189.50	190.95	33000	63.01	48	25800	78.18
TTKHLTCARE	EQ	05-Dec-2024	1506.65	1516.05	1519.00	1486.00	1486.40	1486.75	1497.88	3032	45.42	542	1585	52.28
TTKPRESTIG	EQ	05-Dec-2024	918.80	920.00	920.00	893.00	896.50	900.25	900.46	39520	355.86	6413	13240	33.50
TTL	EQ	05-Dec-2024	157.55	159.15	161.93	156.50	160.00	158.69	159.38	70875	112.96	1740	24855	35.07
TTML	EQ	05-Dec-2024	79.85	80.30	81.25	79.41	79.99	80.00	80.16	4500505	3607.38	30138	1048870	23.31
TUNWAL	SM	05-Dec-2024	40.65	41.00	41.25	39.85	40.10	40.20	40.62	146000	59.30	69	104000	71.23
TVSELECT	BE	05-Dec-2024	344.80	345.10	351.65	345.10	351.65	351.65	351.01	7654	26.87	100	-	-
TVSHLTD	EQ	05-Dec-2024	11787.50	11799.45	11929.90	11588.00	11830.50	11733.70	11734.65	3103	364.13	1565	1829	58.94
TVSMOTOR	EQ	05-Dec-2024	2518.70	2533.80	2533.80	2472.65	2510.50	2512.20	2500.49	518320	12960.55	38321	215831	41.64
TVSSCS	EQ	05-Dec-2024	181.51	181.65	182.50	180.00	180.32	180.09	180.78	213476	385.92	9549	124542	58.34
TVSSRICHAK	EQ	05-Dec-2024	3762.75	3797.00	3797.00	3700.00	3761.30	3762.40	3749.42	2544	95.39	845	1393	54.76
TVTODAY	EQ	05-Dec-2024	212.11	213.45	215.89	211.60	214.80	213.91	214.27	68753	147.32	1960	40569	59.01
TVVISION	BE	05-Dec-2024	27.98	28.53	28.53	28.53	28.53	28.53	28.53	8877	2.53	31	-	-
UBL	EQ	05-Dec-2024	1953.10	1950.30	1972.90	1945.00	1954.90	1965.80	1961.63	102767	2015.91	13156	37427	36.42
UCAL	EQ	05-Dec-2024	182.17	182.00	183.98	178.10	178.10	179.12	179.83	22685	40.79	765	11435	50.41
UCOBANK	EQ	05-Dec-2024	50.39	51.80	52.00	49.00	49.80	49.69	49.90	27264597	13605.44	80832	5129767	18.81
UDAICEMENT	EQ	05-Dec-2024	30.64	30.99	31.25	30.48	30.79	30.71	30.83	237476	73.21	1476	128334	54.04
UDS	EQ	05-Dec-2024	404.00	406.20	409.00	393.00	398.00	396.95	399.68	370233	1479.73	13544	198416	53.59
UEL	BE	05-Dec-2024	500.55	520.00	525.55	520.00	525.55	525.55	523.70	437	2.29	97	-	-
UFLEX	EQ	05-Dec-2024	565.05	569.95	574.90	560.20	562.55	562.35	566.68	76571	433.91	4786	31177	40.72
UFO	EQ	05-Dec-2024	117.29	116.10	118.64	114.52	116.00	115.56	116.04	107504	124.75	1772	47775	44.44
UGARSUGAR	EQ	05-Dec-2024	76.40	76.40	77.29	74.75	75.50	75.33	75.95	198382	150.67	2046	95187	47.98
UGROCAP	EQ	05-Dec-2024	241.45	241.45	243.50	239.09	243.50	242.63	241.47	116398	281.06	1990	76710	65.90
UHTL	ST	05-Dec-2024	104.65	105.00	109.85	99.45	109.85	109.85	105.38	128000	134.89	62	112000	87.50
UJJIVANSFB	EQ	05-Dec-2024	35.04	35.18	35.44	34.90	35.00	34.98	35.04	9150961	3206.55	30806	5449316	59.55
ULTRACEMCO	EQ	05-Dec-2024	11766.80	11745.00	12001.95	11722.85	11920.00	11932.80	11872.83	436371	51809.60	84627	190871	43.74
UMAEXPORTS	BE	05-Dec-2024	100.12	100.00	100.03	100.00	100.03	100.03	100.02	4775	4.78	41	-	-
UMANGDAIRY	EQ	05-Dec-2024	89.15	90.00	90.43	88.11	89.35	89.28	89.21	11277	10.06	359	6563	58.20
UMESLTD	EQ	05-Dec-2024	7.93	8.31	8.31	7.56	7.70	7.66	7.86	133596	10.50	699	87294	65.34
UNICHEMLAB	EQ	05-Dec-2024	809.20	801.50	823.45	797.15	808.00	802.75	806.46	28480	229.68	2519	13711	48.14
UNIDT	EQ	05-Dec-2024	243.65	246.00	269.40	245.95	268.05	266.05	260.81	121457	316.78	3681	53753	44.26
UNIECOM	EQ	05-Dec-2024	187.20	189.00	196.79	189.00	191.79	192.12	193.14	2314569	4470.29	31415	732344	31.64
UNIENTER	EQ	05-Dec-2024	154.09	156.20	156.20	151.28	155.98	155.23	154.51	3962	6.12	252	2379	60.05
UNIHEALTH	SM	05-Dec-2024	154.80	162.80	162.80	151.00	152.20	152.35	154.83	14000	21.68	14	11000	78.57
UNIINFO	EQ	05-Dec-2024	37.00	37.50	37.50	36.62	37.00	37.00	36.95	14092	5.21	93	12741	90.41
UNILEX	SM	05-Dec-2024	71.35	72.00	72.30	70.40	70.50	71.40	71.17	11200	7.97	7	9600	85.71
UNIONBANK	EQ	05-Dec-2024	128.33	128.99	129.27	126.01	127.80	127.80	127.54	10374429	13232.00	58181	3655072	35.23
UNIPARTS	EQ	05-Dec-2024	423.45	426.95	428.00	416.80	418.90	417.50	420.22	70039	294.31	3280	45702	65.25
UNITDSPR	EQ	05-Dec-2024	1526.05	1526.20	1535.00	1515.15	1528.95	1530.10	1528.49	423566	6474.14	34912	280700	66.27
UNITECH	BZ	05-Dec-2024	10.38	10.89	10.89	10.66	10.89	10.89	10.86	3735057	405.79	2942	-	-
UNITEDPOLY	BE	05-Dec-2024	139.85	140.00	140.00	137.50	137.50	137.50	138.07	17863	24.66	50	-	-
UNITEDTEA	EQ	05-Dec-2024	483.95	493.90	493.90	470.20	488.85	479.95	478.95	2296	11.00	179	1287	56.05
UNIVASTU	EQ	05-Dec-2024	240.45	246.95	246.95	235.15	239.00	240.00	239.68	14933	35.79	522	8594	57.55
UNIVCABLES	EQ	05-Dec-2024	624.35	629.90	632.00	618.00	624.00	621.95	623.10	13651	85.06	777	7599	55.67
UNIVPHOTO	EQ	05-Dec-2024	395.25	398.50	399.15	391.95	396.95	396.30	395.63	2759	10.92	1211	693	25.12
UNOMINDA	EQ	05-Dec-2024	1090.40	1090.40	1104.55	1078.10	1096.65	1094.10	1091.69	655802	7159.31	40607	302297	46.10
UPL	EQ	05-Dec-2024	567.95	568.90	569.75	552.00	559.30	558.20	558.16	2006983	11202.18	40517	975177	48.59
UPL-RE	BE	05-Dec-2024	207.95	191.00	205.00	189.00	196.15	196.05	193.66	2594268	5023.95	51324	-	-
URAVI	BE	05-Dec-2024	436.40	441.50	443.65	425.00	442.00	438.50	438.54	2266	9.94	43	-	-
URBAN	ST	05-Dec-2024	530.00	539.00	539.00	519.50	519.50	519.50	533.13	3200	17.06	6	3200	100.00
URJA	BE	05-Dec-2024	18.93	19.28	19.28	18.65	18.90	18.88	18.87	499908	94.33	3825	-	-
USASEEDS	SM	05-Dec-2024	243.95	230.00	235.00	230.00	235.00	231.25	231.25	1200	2.78	4	900	75.00
USHAFIN	SM	05-Dec-2024	129.20	127.55	128.00	126.05	128.00	128.00	127.19	11200	14.24	11	9600	85.71
USHAMART	EQ	05-Dec-2024	403.80	411.05	415.90	402.10	406.00	404.90	407.02	1022491	4161.75	34081	409114	40.01
USK	EQ	05-Dec-2024	51.84	51.95	52.85	50.47	52.05	51.55	51.50	135485	69.77	2140	74951	55.32
UTIAMC	EQ	05-Dec-2024	1305.10	1314.90	1357.75	1303.90	1331.00	1328.15	1338.04	615202	8231.63	49211	286581	46.58
UTIBANKETF	EQ	05-Dec-2024	54.65	54.80	55.15	54.06	54.92	54.82	54.76	91573	50.15	631	74929	81.82
UTINEXT50	EQ	05-Dec-2024	76.74	76.74	77.58	76.05	77.24	77.02	76.90	101154	77.78	1263	56444	55.80
UTINIFTETF	EQ	05-Dec-2024	266.26	268.90	269.82	264.33	267.85	267.52	267.45	26213	70.11	359	9918	37.84
UTISENSETF	EQ	05-Dec-2024	878.25	878.26	893.17	876.84	883.52	888.20	882.25	1411	12.45	92	1197	84.83
UTISXN50	EQ	05-Dec-2024	89.50	89.81	90.98	89.50	89.50	90.14	90.03	4479	4.03	143	3000	66.98
UTKARSHBNK	EQ	05-Dec-2024	35.89	36.25	36.87	35.36	35.70	35.77	35.85	3098836	1110.88	15975	1395405	45.03
UTSSAV	ST	05-Dec-2024	230.95	235.55	235.55	230.00	234.80	234.80	235.00	102600	241.11	90	82800	80.70
UTTAMSUGAR	EQ	05-Dec-2024	296.80	297.85	301.90	295.00	298.00	297.00	297.42	51934	154.46	1873	22350	43.04
UWCSL	SM	05-Dec-2024	123.15	129.30	129.30	129.30	129.30	129.30	129.30	16000	20.69	9	16000	100.00
UYFINCORP	EQ	05-Dec-2024	26.97	27.60	27.60	26.11	26.11	26.26	26.60	154424	41.07	1376	95631	61.93
V2RETAIL	BE	05-Dec-2024	1331.55	1331.55	1365.00	1311.00	1347.00	1331.65	1341.96	17566	235.73	649	-	-
VADILALIND	EQ	05-Dec-2024	4179.50	4137.70	4350.00	4137.70	4240.00	4269.35	4275.08	24187	1034.01	4223	10012	41.39
VAIBHAVGBL	EQ	05-Dec-2024	299.80	300.00	301.80	293.80	297.10	296.60	297.85	236169	703.42	9841	93675	39.66
VAISHALI	BE	05-Dec-2024	18.53	19.29	19.45	18.17	19.45	19.44	19.33	490805	94.86	1108	-	-
VAKRANGEE	EQ	05-Dec-2024	25.95	25.95	26.75	25.50	25.66	25.62	25.93	6794106	1761.57	11854	3270571	48.14
VAL30IETF	EQ	05-Dec-2024	13.32	13.39	13.40	13.22	13.32	13.32	13.29	174148	23.14	631	98556	56.59
VALIANTLAB	EQ	05-Dec-2024	117.27	115.50	117.44	114.99	116.50	116.18	116.42	96337	112.15	1031	11723	12.17
VALIANTORG	EQ	05-Dec-2024	340.15	338.40	342.40	336.10	338.95	338.80	338.40	21587	73.05	1644	11542	53.47
VARDHACRLC	EQ	05-Dec-2024	55.02	56.40	56.40	54.67	55.03	54.92	54.97	37256	20.48	332	20455	54.90
VARDMNPOLY	BE	05-Dec-2024	11.31	11.54	11.54	11.12	11.15	11.26	11.29	219808	24.81	277	-	-
VARROC	EQ	05-Dec-2024	519.60	519.95	524.00	515.05	517.00	516.90	517.73	78595	406.91	5016	43301	55.09
VASA	SM	05-Dec-2024	6.25	5.95	5.95	5.95	5.95	5.95	5.95	8000	0.48	1	8000	100.00
VASCONEQ	EQ	05-Dec-2024	57.55	57.64	57.80	56.47	56.70	56.85	57.03	336070	191.67	2371	182434	54.28
VASWANI	BE	05-Dec-2024	49.55	50.99	50.99	49.50	50.40	50.24	50.23	27065	13.59	199	-	-
VBL	EQ	05-Dec-2024	618.90	619.00	640.00	615.50	633.00	633.50	631.41	7101348	44838.83	97124	3776721	53.18
VCL	BE	05-Dec-2024	0.92	0.95	0.96	0.88	0.96	0.95	0.94	342265	3.22	349	-	-
VDEAL	SM	05-Dec-2024	157.80	153.10	157.95	153.10	157.95	157.80	156.54	16800	26.30	14	12000	71.43
VEDL	EQ	05-Dec-2024	468.40	469.90	474.40	467.05	472.80	472.50	470.80	7267698	34216.01	92537	3332932	45.86
VEEDOL	EQ	05-Dec-2024	1886.00	1890.65	1922.00	1859.95	1895.10	1901.15	1900.93	13822	262.75	2339	8166	59.08
VEEKAYEM	ST	05-Dec-2024	284.00	284.50	292.00	284.00	292.00	287.70	286.50	5500	15.76	10	5500	100.00
VENKEYS	EQ	05-Dec-2024	1798.45	1812.00	1816.95	1775.45	1791.00	1791.35	1788.04	21560	385.50	3759	8630	40.03
VENUSPIPES	EQ	05-Dec-2024	1640.70	1652.90	1664.00	1635.30	1654.00	1649.90	1649.23	61945	1021.61	8741	27840	44.94
VENUSREM	EQ	05-Dec-2024	326.15	327.05	327.55	321.15	322.10	323.15	324.87	16151	52.47	839	10406	64.43
VERA	ST	05-Dec-2024	109.50	110.00	113.00	105.05	113.00	113.00	109.29	13500	14.75	7	13500	100.00
VERANDA	EQ	05-Dec-2024	246.13	246.52	249.80	243.92	246.00	245.96	247.88	82978	205.69	2844	58511	70.51
VERTOZ	EQ	05-Dec-2024	15.02	15.20	15.20	14.67	14.85	14.83	14.89	3279918	488.39	5812	1497079	45.64
VESUVIUS	EQ	05-Dec-2024	5272.85	5272.85	5283.25	5188.40	5209.95	5200.70	5215.92	8929	465.73	2384	5034	56.38
VETO	BE	05-Dec-2024	135.00	135.21	137.00	135.10	137.00	137.00	136.02	12364	16.82	112	-	-
VGUARD	EQ	05-Dec-2024	431.75	431.75	434.00	424.85	426.05	426.45	427.51	176590	754.93	15206	78921	44.69
VHL	EQ	05-Dec-2024	4880.95	4919.55	5000.00	4888.35	4944.00	4932.80	4928.82	2436	120.07	971	1009	41.42
VHLTD	BE	05-Dec-2024	128.03	133.79	133.79	126.05	130.00	128.64	128.26	6955	8.92	106	-	-
VIDHIING	EQ	05-Dec-2024	473.45	473.45	479.90	471.00	475.00	474.25	475.62	11051	52.56	583	8830	79.90
VIESL	SM	05-Dec-2024	186.40	186.50	188.00	185.90	187.90	187.40	186.91	31200	58.32	38	24800	79.49
VIJAYA	EQ	05-Dec-2024	1138.30	1140.25	1163.35	1140.00	1148.85	1147.10	1148.20	186068	2136.43	24981	99009	53.21
VIJIFIN	BE	05-Dec-2024	3.82	3.78	3.78	3.74	3.74	3.74	3.75	63835	2.39	216	-	-
VIKASECO	EQ	05-Dec-2024	3.36	3.43	3.43	3.34	3.40	3.39	3.38	4844679	163.99	4189	2065401	42.63
VIKASLIFE	EQ	05-Dec-2024	4.31	4.30	4.40	4.25	4.33	4.31	4.32	6435075	278.10	10846	3015423	46.86
VILAS	ST	05-Dec-2024	489.10	481.20	490.00	480.00	490.00	490.00	483.47	13250	64.06	42	13000	98.11
VILINBIO	SM	05-Dec-2024	20.25	20.05	20.05	20.05	20.05	20.05	20.05	4000	0.80	1	4000	100.00
VIMTALABS	EQ	05-Dec-2024	936.70	936.00	936.00	892.00	912.90	914.95	911.87	106715	973.10	6901	36515	34.22
VINATIORGA	EQ	05-Dec-2024	1873.35	1873.35	1884.95	1853.35	1858.00	1866.00	1868.96	30088	562.33	6748	21899	72.78
VINCOFE	EQ	05-Dec-2024	122.91	124.50	125.60	121.73	123.01	123.01	122.74	498562	611.95	2598	407977	81.83
VINDHYATEL	EQ	05-Dec-2024	2029.95	2039.00	2040.00	1996.05	2000.00	1999.65	2006.72	8910	178.80	1324	5864	65.81
VINEETLAB	EQ	05-Dec-2024	53.67	54.21	55.29	53.71	54.01	54.44	54.26	12791	6.94	274	9562	74.76
VINNY	BE	05-Dec-2024	1.90	1.92	1.92	1.82	1.90	1.89	1.89	1340708	25.40	1249	-	-
VINSYS	SM	05-Dec-2024	351.85	366.00	366.00	341.15	344.05	348.50	348.51	16500	57.50	22	14000	84.85
VINYAS	ST	05-Dec-2024	758.50	760.00	762.00	727.15	761.90	761.90	750.03	5200	39.00	25	4600	88.46
VINYLINDIA	EQ	05-Dec-2024	366.70	369.50	369.50	363.15	363.55	364.35	365.93	13489	49.36	1059	8082	59.92
VIPCLOTHNG	EQ	05-Dec-2024	47.67	47.22	48.22	46.34	47.25	47.26	47.27	392265	185.41	2191	260931	66.52
VIPIND	EQ	05-Dec-2024	503.85	503.85	508.25	499.00	500.00	501.50	502.57	190066	955.21	8565	72493	38.14
VIPULLTD	BE	05-Dec-2024	28.31	28.88	29.49	28.32	29.40	29.28	28.91	398482	115.18	1068	-	-
VIRINCHI	EQ	05-Dec-2024	31.04	31.25	31.53	30.60	31.05	30.95	31.09	174473	54.24	2031	94821	54.35
VISAKAIND	EQ	05-Dec-2024	94.44	94.69	95.15	93.42	94.15	93.86	94.10	103797	97.67	1150	67535	65.06
VISAMAN	SM	05-Dec-2024	43.00	46.00	46.00	44.00	45.00	44.70	44.80	39000	17.47	11	39000	100.00
VISHNU	EQ	05-Dec-2024	404.35	408.40	409.50	398.00	400.00	400.05	401.38	97072	389.63	4723	55981	57.67
VISHNUINFR	ST	05-Dec-2024	279.55	278.00	278.00	274.50	274.50	274.50	276.86	3500	9.69	6	3500	100.00
VISHWARAJ	EQ	05-Dec-2024	16.09	16.15	16.21	15.85	15.98	15.97	15.99	769044	122.98	2135	397546	51.69
VISHWAS	SM	05-Dec-2024	68.45	68.45	74.30	68.00	74.00	74.00	72.34	27200	19.68	17	24000	88.24
VITAL	SM	05-Dec-2024	76.85	77.00	78.25	76.50	78.25	78.25	77.07	13200	10.17	9	6000	45.45
VIVIANA	ST	05-Dec-2024	904.40	919.95	919.95	902.95	902.95	902.95	915.40	8750	80.10	56	8750	100.00
VIVIDHA	EQ	05-Dec-2024	1.05	1.05	1.06	1.04	1.06	1.05	1.05	356521	3.76	742	190799	53.52
VLEGOV	BE	05-Dec-2024	163.03	165.00	165.28	158.90	160.70	161.14	161.39	431546	696.45	1532	-	-
VLINFRA	ST	05-Dec-2024	60.55	59.35	59.35	59.35	59.35	59.35	59.35	4500	2.67	3	4500	100.00
VLSFINANCE	EQ	05-Dec-2024	374.15	375.45	378.45	369.10	369.80	370.70	371.88	44833	166.72	2056	30966	69.07
VMARCIND	ST	05-Dec-2024	392.75	400.60	400.60	400.60	400.60	400.60	400.60	17750	71.11	30	17750	100.00
VMART	EQ	05-Dec-2024	4054.35	4055.00	4105.50	3960.35	3967.95	3981.05	3999.32	112046	4481.07	3706	104606	93.36
VOLTAMP	EQ	05-Dec-2024	10249.35	10280.00	10550.60	10213.00	10362.05	10349.60	10376.78	38477	3992.67	15177	17819	46.31
VOLTAS	EQ	05-Dec-2024	1688.30	1690.00	1692.35	1656.20	1669.70	1667.90	1668.37	652937	10893.43	41485	342281	52.42
VPRPL	EQ	05-Dec-2024	293.60	294.45	298.40	292.00	293.45	293.25	293.98	412751	1213.39	7354	141223	34.22
VR	ST	05-Dec-2024	319.00	303.05	315.00	303.05	315.00	315.00	309.03	800	2.47	2	400	50.00
VRAJ	EQ	05-Dec-2024	224.25	226.95	226.95	220.25	222.10	222.96	223.41	62794	140.29	1788	34067	54.25
VRLLOG	EQ	05-Dec-2024	545.90	552.00	552.00	537.05	540.00	539.35	540.13	35528	191.90	3032	20501	57.70
VSCL	SM	05-Dec-2024	49.50	47.50	47.50	47.05	47.05	47.05	47.28	6000	2.84	2	6000	100.00
VSSL	EQ	05-Dec-2024	260.95	263.00	263.40	255.10	257.65	256.55	258.00	60834	156.95	2681	42113	69.23
VSTIND	EQ	05-Dec-2024	327.40	327.40	330.30	324.45	327.00	326.55	326.91	182515	596.67	9031	99090	54.29
VSTL	EQ	05-Dec-2024	229.32	231.08	231.99	226.00	226.90	226.92	228.84	8905	20.38	540	5447	61.17
VSTTILLERS	EQ	05-Dec-2024	5033.65	5064.15	5085.00	4966.55	5075.00	5076.95	5042.96	3325	167.68	833	1745	52.48
VTL	EQ	05-Dec-2024	515.20	515.00	517.10	505.05	508.50	507.70	512.29	145112	743.39	8892	70742	48.75
WAAREEENER	EQ	05-Dec-2024	2722.15	2732.35	2949.00	2715.00	2848.40	2839.35	2846.95	4528208	128915.76	191545	930108	20.54
WABAG	EQ	05-Dec-2024	1860.75	1869.95	1919.95	1822.00	1849.00	1848.70	1861.76	463738	8633.68	38191	143272	30.90
WALCHANNAG	EQ	05-Dec-2024	262.50	263.65	264.45	253.25	255.00	254.25	257.44	265732	684.11	4560	158624	59.69
WALPAR	SM	05-Dec-2024	50.50	50.00	51.40	46.95	50.00	50.00	48.93	24000	11.74	12	18000	75.00
WANBURY	EQ	05-Dec-2024	265.99	270.00	278.40	264.75	269.00	269.95	271.07	243648	660.46	2657	140450	57.64
WCIL	EQ	05-Dec-2024	129.49	130.25	131.45	129.91	130.20	130.27	130.55	140976	184.04	2330	71921	51.02
WEALTH	BE	05-Dec-2024	1513.60	1535.00	1535.00	1500.10	1535.00	1527.10	1516.98	3079	46.71	297	-	-
WEBELSOLAR	EQ	05-Dec-2024	1349.10	1364.95	1369.00	1327.10	1341.00	1341.20	1345.22	150948	2030.59	10078	61365	40.65
WEIZMANIND	EQ	05-Dec-2024	139.60	141.00	144.00	137.54	140.97	140.21	141.21	31123	43.95	651	22501	72.30
WEL	EQ	05-Dec-2024	134.11	134.90	139.90	129.60	138.40	137.97	133.57	415159	554.53	5187	127775	30.78
WELCORP	EQ	05-Dec-2024	794.10	791.55	800.00	780.00	784.00	783.90	788.32	464676	3663.13	19895	219220	47.18
WELENT	EQ	05-Dec-2024	555.00	559.15	567.00	554.35	565.20	565.20	562.82	359172	2021.50	21407	183849	51.19
WELINV	EQ	05-Dec-2024	900.60	916.00	925.45	885.30	925.00	913.55	911.15	1019	9.28	163	711	69.77
WELSPUNLIV	EQ	05-Dec-2024	163.37	165.00	169.80	163.61	165.48	165.37	166.67	4351715	7253.16	46821	1745405	40.11
WENDT	EQ	05-Dec-2024	15980.65	16021.55	16097.55	15779.30	15900.00	15879.55	15880.80	194	30.81	148	90	46.39
WESTLIFE	EQ	05-Dec-2024	795.90	795.60	804.95	789.10	797.95	796.20	797.95	66845	533.39	11964	29395	43.97
WEWIN	EQ	05-Dec-2024	84.75	87.38	87.38	82.20	83.00	83.27	84.14	9476	7.97	394	5462	57.64
WHEELS	EQ	05-Dec-2024	724.80	730.00	739.00	723.35	729.00	727.95	731.27	20560	150.35	1945	12915	62.82
WHIRLPOOL	EQ	05-Dec-2024	1909.90	1920.00	1922.90	1879.55	1885.20	1892.45	1895.55	40291	763.74	10910	21887	54.32
WILLAMAGOR	EQ	05-Dec-2024	37.84	38.60	38.90	37.52	38.28	38.17	38.45	14954	5.75	226	12828	85.78
WINDLAS	EQ	05-Dec-2024	1090.10	1099.80	1111.00	1072.25	1085.00	1086.70	1085.06	20708	224.69	1678	9958	48.09
WINDMACHIN	EQ	05-Dec-2024	377.60	388.00	396.45	380.00	396.45	395.40	393.86	959666	3779.77	9838	411612	42.89
WINSOL	SM	05-Dec-2024	277.45	275.00	280.00	273.30	273.30	275.35	276.91	12000	33.23	30	8400	70.00
WINSOME	BZ	05-Dec-2024	3.44	3.50	3.50	3.50	3.50	3.50	3.50	52	0.00	2	-	-
WIPL	EQ	05-Dec-2024	206.82	207.94	215.00	206.00	210.00	210.80	209.44	2869	6.01	177	1718	59.88
WIPRO	EQ	05-Dec-2024	294.00	295.00	300.90	293.90	299.15	299.30	297.56	13487264	40132.15	184617	5779526	42.85
WOCKPHARMA	EQ	05-Dec-2024	1438.30	1442.00	1466.95	1422.30	1433.30	1433.60	1444.70	267277	3861.35	10990	139008	52.01
WOL3D	SM	05-Dec-2024	147.00	147.15	147.15	140.00	140.10	140.55	143.07	8000	11.45	8	7000	87.50
WONDERLA	EQ	05-Dec-2024	890.85	883.95	899.80	867.00	898.70	894.45	883.19	228532	2018.38	20947	52336	22.90
WORTH	EQ	05-Dec-2024	126.86	129.50	129.50	126.01	126.75	127.76	127.69	6599	8.43	342	3046	46.16
WSI	EQ	05-Dec-2024	126.91	128.19	129.89	124.15	128.00	127.12	127.14	93530	118.91	1775	55139	58.95
WSTCSTPAPR	EQ	05-Dec-2024	603.15	607.00	624.40	606.95	623.95	622.65	619.09	213010	1318.73	12848	116431	54.66
WTICAB	ST	05-Dec-2024	179.45	180.00	181.50	176.25	181.00	181.25	179.40	25000	44.85	42	24500	98.00
XCHANGING	EQ	05-Dec-2024	111.48	112.00	113.00	111.50	111.50	111.79	111.96	79965	89.53	1751	43378	54.25
XELPMOC	BE	05-Dec-2024	132.95	129.01	134.00	129.01	130.50	130.65	130.92	10922	14.30	107	-	-
XPROINDIA	EQ	05-Dec-2024	1579.45	1587.90	1624.80	1551.15	1558.00	1565.20	1597.65	57889	924.86	2565	39699	68.58
XTGLOBAL	EQ	05-Dec-2024	47.61	47.99	48.50	46.20	47.93	47.68	47.63	66431	31.64	1375	31682	47.69
YAARI	BE	05-Dec-2024	16.55	17.37	17.37	16.20	17.37	17.37	17.17	258759	44.42	308	-	-
YASHO	EQ	05-Dec-2024	1770.35	1770.35	1793.70	1768.10	1770.50	1775.05	1778.80	6441	114.57	939	4013	62.30
YASHOPTICS	SM	05-Dec-2024	93.25	93.50	95.25	93.00	94.00	94.00	94.30	220800	208.21	130	158400	71.74
YATHARTH	EQ	05-Dec-2024	617.35	620.00	627.00	615.00	617.50	618.85	619.53	310297	1922.39	15540	176906	57.01
YATRA	EQ	05-Dec-2024	109.78	110.20	112.02	106.75	107.98	107.29	108.49	615905	668.17	8742	337988	54.88
YCCL	SM	05-Dec-2024	20.90	20.90	20.90	20.90	20.90	20.90	20.90	3000	0.63	1	3000	100.00
YESBANK	EQ	05-Dec-2024	21.23	21.39	21.39	21.05	21.17	21.17	21.18	83133989	17607.36	96055	25181719	30.29
YUDIZ	ST	05-Dec-2024	82.00	78.50	79.90	77.90	78.50	78.85	78.59	6400	5.03	7	4800	75.00
YUKEN	EQ	05-Dec-2024	1118.80	1138.55	1159.85	1125.00	1140.00	1140.25	1138.60	10183	115.94	940	8193	80.46
ZAGGLE	BE	05-Dec-2024	501.30	502.80	508.00	493.00	502.00	499.60	500.89	200365	1003.61	3314	-	-
ZEAL	SM	05-Dec-2024	193.40	193.50	194.60	190.05	191.00	191.00	192.36	3600	6.92	6	3600	100.00
ZEEL	EQ	05-Dec-2024	141.10	141.19	143.50	138.11	142.51	142.87	141.07	20579823	29031.41	86424	8218383	39.93
ZEELEARN	EQ	05-Dec-2024	8.66	8.83	8.83	8.58	8.70	8.68	8.69	404505	35.15	1590	226424	55.98
ZEEMEDIA	BE	05-Dec-2024	21.70	21.97	21.97	21.00	21.60	21.74	21.58	1886574	407.21	2879	-	-
ZENITHDRUG	ST	05-Dec-2024	91.50	92.95	92.95	88.50	89.30	89.15	89.58	35200	31.53	42	33600	95.45
ZENITHEXPO	BE	05-Dec-2024	298.40	313.00	313.30	310.00	313.00	313.10	313.05	1620	5.07	73	-	-
ZENITHSTL	BE	05-Dec-2024	8.92	9.00	9.09	8.80	8.83	8.83	8.89	60025	5.33	302	-	-
ZENSARTECH	EQ	05-Dec-2024	770.95	771.00	779.00	763.55	771.00	773.55	771.91	265168	2046.86	19751	113840	42.93
ZENTEC	EQ	05-Dec-2024	1836.80	1859.00	1900.80	1823.00	1892.00	1887.00	1867.08	573091	10700.05	26605	179352	31.30
ZFCVINDIA	EQ	05-Dec-2024	12558.30	12599.00	12628.15	12274.10	12360.00	12400.05	12401.26	15146	1878.30	5733	7416	48.96
ZIMLAB	EQ	05-Dec-2024	124.09	124.10	126.95	120.10	123.10	122.25	124.29	522996	650.06	6378	257331	49.20
ZODIAC	EQ	05-Dec-2024	520.65	535.00	546.65	535.00	546.65	546.65	542.46	11662	63.26	453	8179	70.13
ZODIACLOTH	EQ	05-Dec-2024	124.46	125.86	130.68	124.76	130.68	130.68	128.43	31105	39.95	771	22417	72.07
ZOMATO	EQ	05-Dec-2024	286.25	288.25	304.65	286.85	299.00	299.35	298.17	102148528	304576.99	533946	36891597	36.12
ZOTA	EQ	05-Dec-2024	612.40	624.00	625.00	610.10	619.50	618.90	618.89	11537	71.40	654	5242	45.44
ZTECH	ST	05-Dec-2024	415.00	423.30	423.30	423.30	423.30	423.30	423.30	7500	31.75	16	7500	100.00
ZUARI	EQ	05-Dec-2024	257.83	257.83	265.50	254.25	256.50	256.02	259.44	581735	1509.25	8680	201185	34.58
ZUARIIND	EQ	05-Dec-2024	338.45	339.00	345.50	337.35	341.70	340.80	340.80	63315	215.78	2336	31712	50.09
ZYDUSLIFE	EQ	05-Dec-2024	970.35	978.10	980.00	961.55	980.00	978.00	972.94	697437	6785.62	37297	320072	45.89
ZYDUSWELL	EQ	05-Dec-2024	2098.25	2114.90	2115.00	2050.00	2058.00	2057.85	2064.46	24270	501.04	4373	10972	45.21