nse-sec-bhavdata-full-2024-12-12.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	12-Dec-2024	112.50	112.50	112.50	112.50	112.50	112.50	112.50	1010	1.14	2	1010	100.00
20MICRONS	BE	12-Dec-2024	244.65	244.70	256.88	241.00	256.88	256.02	253.51	119116	301.97	1403	-	-
21STCENMGM	BE	12-Dec-2024	95.90	95.90	95.90	93.98	93.98	93.98	94.36	6016	5.68	153	-	-
360ONE	EQ	12-Dec-2024	1211.10	1214.95	1218.00	1186.40	1197.00	1199.30	1207.23	634155	7655.73	44422	412787	65.09
3IINFOLTD	EQ	12-Dec-2024	30.33	30.48	33.40	30.03	32.80	32.97	32.20	3398394	1094.16	15606	1371619	40.36
3MINDIA	EQ	12-Dec-2024	31615.35	31750.00	31770.00	31318.30	31318.30	31473.30	31501.71	3708	1168.08	2176	1498	40.40
3PLAND	EQ	12-Dec-2024	56.58	56.55	59.99	55.60	59.91	59.55	58.59	77580	45.45	1582	32368	41.72
515GS2025	GS	12-Dec-2024	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
522GS2025	GS	12-Dec-2024	101.62	101.62	101.62	101.62	101.62	101.62	101.62	5000	5.08	2	5000	100.00
563GS2026	GS	12-Dec-2024	102.00	102.55	102.55	102.55	102.55	102.55	102.55	5	0.01	1	5	100.00
5PAISA	EQ	12-Dec-2024	505.90	510.50	510.50	496.00	498.00	498.05	500.75	26762	134.01	1835	13399	50.07
63MOONS	EQ	12-Dec-2024	917.60	943.30	963.45	871.75	871.75	871.75	905.19	975404	8829.31	20227	494913	50.74
664GS2027	GS	12-Dec-2024	99.05	99.05	99.05	99.05	99.05	99.05	99.05	100	0.10	1	100	100.00
667GS2035	GS	12-Dec-2024	102.82	99.00	101.50	99.00	101.50	101.50	101.25	10	0.01	2	10	100.00
679GS2034	GS	12-Dec-2024	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
689GS2025	GS	12-Dec-2024	102.37	102.37	102.37	102.37	102.37	102.37	102.37	1	0.00	1	1	100.00
697GR2034	GS	12-Dec-2024	97.01	97.01	101.86	97.01	101.86	101.86	99.94	253	0.25	2	253	100.00
699GS2051	GS	12-Dec-2024	103.47	103.49	103.49	98.30	102.99	102.99	99.59	1021	1.02	7	1021	100.00
702GS2027	GS	12-Dec-2024	100.59	101.50	101.50	100.35	100.41	100.40	100.44	276	0.28	7	210	76.09
702GS2031	GS	12-Dec-2024	103.91	105.20	105.20	105.20	105.20	105.20	105.20	1	0.00	1	1	100.00
704GS2029	GS	12-Dec-2024	101.99	101.80	101.80	101.80	101.80	101.80	101.80	500	0.51	2	500	100.00
706GS2028	GS	12-Dec-2024	102.16	102.10	102.52	101.86	101.86	101.86	102.29	2100	2.15	3	2000	95.24
709GS2054	GS	12-Dec-2024	103.15	103.10	103.10	103.10	103.10	103.10	103.10	100	0.10	1	100	100.00
709GS2074	GS	12-Dec-2024	102.49	102.49	102.49	102.49	102.49	102.49	102.49	200	0.20	1	200	100.00
710GS2029	GS	12-Dec-2024	103.13	104.50	104.50	102.50	102.50	102.50	102.54	510	0.52	2	510	100.00
717GS2030	GS	12-Dec-2024	104.50	103.30	103.30	103.25	103.25	103.25	103.28	14	0.01	2	7	50.00
718GS2037	GS	12-Dec-2024	105.25	105.25	105.60	105.25	105.40	105.40	105.53	46699	49.28	13	46400	99.36
719GS2060	GS	12-Dec-2024	104.15	104.15	104.15	104.00	104.00	104.00	104.01	1131	1.18	5	1131	100.00
725GS2063	GS	12-Dec-2024	103.52	103.75	103.75	103.00	103.60	103.59	103.38	63868	66.03	45	44667	69.94
726GS2032	GS	12-Dec-2024	105.00	105.00	105.00	104.60	104.70	104.70	104.72	22900	23.98	12	22900	100.00
732GS2030	GS	12-Dec-2024	103.59	103.49	103.49	103.49	103.49	103.49	103.49	3401	3.52	1	3401	100.00
733GS2026	GS	12-Dec-2024	101.60	101.60	101.60	101.60	101.60	101.60	101.60	10000	10.16	1	10000	100.00
734GS2064	GS	12-Dec-2024	106.17	106.00	106.00	104.76	105.50	105.50	105.15	205	0.22	3	205	100.00
737GS2028	GS	12-Dec-2024	102.51	102.51	103.45	102.51	103.45	103.44	103.10	13489	13.91	16	11199	83.02
738GS2027	GS	12-Dec-2024	105.05	105.10	105.29	104.91	105.03	105.03	105.12	46762	49.16	26	46458	99.35
73GS2053	GS	12-Dec-2024	107.44	107.00	107.00	107.00	107.00	107.00	107.00	3205	3.43	6	3205	100.00
741GS2036	GS	12-Dec-2024	108.10	108.15	108.20	108.15	108.20	108.15	108.16	1150	1.24	2	1150	100.00
746GS2073	GS	12-Dec-2024	107.00	107.00	107.30	107.00	107.00	107.00	107.01	3514	3.76	8	3514	100.00
74GS2062	GS	12-Dec-2024	107.00	107.00	107.00	105.00	107.00	107.00	106.36	28	0.03	8	18	64.29
754GS2036	GS	12-Dec-2024	106.41	106.31	106.52	106.28	106.43	106.45	106.39	276826	294.52	105	276726	99.96
757GS2033	GS	12-Dec-2024	108.30	108.30	108.30	107.30	107.30	107.30	108.30	3602	3.90	6	3601	99.97
817GS2044	GS	12-Dec-2024	113.85	113.85	113.85	113.85	113.85	113.85	113.85	11	0.01	1	11	100.00
92GS2030	GS	12-Dec-2024	113.90	113.80	113.94	113.80	113.94	113.94	113.93	10022	11.42	7	10022	100.00
A2ZINFRA	EQ	12-Dec-2024	20.86	20.50	21.24	19.89	20.05	20.14	20.49	1050864	215.33	3440	637625	60.68
AAATECH	EQ	12-Dec-2024	113.88	115.00	115.00	112.00	112.75	112.42	113.24	8146	9.22	457	4931	60.53
AADHARHFC	EQ	12-Dec-2024	418.50	419.40	438.60	418.05	436.00	435.70	432.69	2341591	10131.72	55354	712063	30.41
AAKASH	EQ	12-Dec-2024	11.03	11.00	11.10	10.79	10.90	10.84	10.91	136575	14.90	669	107391	78.63
AAREYDRUGS	BE	12-Dec-2024	61.00	60.80	61.00	60.00	60.00	60.00	60.76	6454	3.92	37	-	-
AARON	EQ	12-Dec-2024	348.50	347.05	351.40	333.70	345.40	343.10	339.60	17836	60.57	1095	8739	49.00
AARTECH	EQ	12-Dec-2024	77.13	78.39	78.95	77.00	77.99	77.70	78.03	52219	40.75	1032	26671	51.08
AARTIDRUGS	EQ	12-Dec-2024	453.80	456.70	456.70	446.00	446.40	446.30	448.67	74672	335.03	6002	40640	54.42
AARTIIND	EQ	12-Dec-2024	446.60	447.00	448.95	436.40	437.00	437.70	440.62	1077646	4748.32	22632	467151	43.35
AARTIPHARM	EQ	12-Dec-2024	608.45	608.45	625.20	598.00	601.85	601.60	608.98	344310	2096.77	15651	204521	59.40
AARTISURF	BE	12-Dec-2024	672.15	668.95	679.70	652.25	660.00	656.60	661.45	2742	18.14	175	-	-
AARTISURF	P1	12-Dec-2024	145.00	145.00	145.00	145.00	145.00	145.00	145.00	1	0.00	1	1	100.00
AARVEEDEN	BE	12-Dec-2024	90.12	91.92	91.92	91.92	91.92	91.92	91.92	3979	3.66	19	-	-
AARVI	EQ	12-Dec-2024	142.20	144.50	150.00	143.11	149.85	149.76	147.79	53649	79.29	989	37323	69.57
AATMAJ	SM	12-Dec-2024	26.10	26.15	27.15	26.10	27.15	27.15	26.94	20000	5.39	10	18000	90.00
AAVAS	EQ	12-Dec-2024	1673.80	1680.00	1714.70	1676.00	1676.50	1678.05	1691.59	308427	5217.31	17346	155691	50.48
ABAN	EQ	12-Dec-2024	70.12	70.12	70.60	67.50	67.81	67.99	68.84	65842	45.32	1667	38783	58.90
ABB	EQ	12-Dec-2024	7728.75	7744.00	7755.00	7634.25	7671.75	7657.05	7674.34	118184	9069.84	17670	47238	39.97
ABBOTINDIA	EQ	12-Dec-2024	28872.30	28865.00	28951.25	28573.75	28760.00	28748.30	28734.98	3076	883.89	1446	1107	35.99
ABCAPITAL	EQ	12-Dec-2024	201.58	202.70	202.79	197.00	197.10	197.50	199.13	3408790	6787.99	25880	1127052	33.06
ABCOTS	ST	12-Dec-2024	435.05	439.50	439.50	432.00	435.05	435.05	435.09	17500	76.14	18	16500	94.29
ABDL	EQ	12-Dec-2024	373.90	374.95	381.10	369.55	371.85	371.85	374.69	747082	2799.22	9278	419841	56.20
ABFRL	EQ	12-Dec-2024	309.55	309.55	310.15	303.50	304.00	304.30	306.30	1331989	4079.87	16584	343382	25.78
ABGSEC	EQ	12-Dec-2024	104.54	104.54	104.57	104.13	104.53	104.53	104.55	323	0.34	9	313	96.90
ABHAPOWER	ST	12-Dec-2024	60.30	57.30	60.25	57.30	57.30	57.30	57.65	824000	475.03	407	707200	85.83
ABINFRA	BE	12-Dec-2024	99.98	99.80	103.50	98.00	103.50	101.53	100.55	13915	13.99	52	-	-
ABMINTLLTD	BE	12-Dec-2024	68.25	71.32	71.66	68.25	71.66	71.66	70.91	4433	3.14	49	-	-
ABREL	EQ	12-Dec-2024	2775.10	2788.80	2790.55	2711.10	2751.30	2770.80	2747.98	77059	2117.57	14033	32521	42.20
ABSLAMC	EQ	12-Dec-2024	826.50	829.95	835.80	813.60	817.00	818.25	823.00	670359	5517.03	30547	445460	66.45
ABSLBANETF	EQ	12-Dec-2024	54.10	53.97	54.50	53.94	54.08	53.99	54.17	13114	7.10	299	6871	52.39
ABSLLIQUID	EQ	12-Dec-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	1332	13.32	13	1325	99.47
ABSLNN50ET	EQ	12-Dec-2024	75.96	77.00	77.00	75.70	75.94	75.90	76.05	11891	9.04	443	9895	83.21
ABSLPSE	EQ	12-Dec-2024	10.44	10.40	10.55	10.35	10.36	10.36	10.38	87131	9.05	842	65823	75.54
ABSMARINE	SM	12-Dec-2024	204.40	203.00	207.95	202.50	205.40	203.55	204.75	47000	96.23	81	32000	68.09
ACC	EQ	12-Dec-2024	2250.55	2257.10	2265.30	2224.00	2225.30	2229.45	2239.08	260756	5838.55	18688	121648	46.65
ACCELYA	EQ	12-Dec-2024	1592.70	1594.00	1606.90	1582.60	1583.10	1585.00	1596.14	8268	131.97	1151	4930	59.63
ACCENTMIC	SM	12-Dec-2024	264.65	268.00	268.00	263.00	264.60	263.80	264.38	5500	14.54	11	4000	72.73
ACCORD	SM	12-Dec-2024	28.60	29.75	29.75	29.75	29.75	29.75	29.75	2000	0.60	1	2000	100.00
ACCURACY	EQ	12-Dec-2024	11.84	12.00	12.16	10.94	11.25	11.16	11.55	691528	79.89	2210	455028	65.80
ACE	EQ	12-Dec-2024	1409.15	1409.80	1413.95	1354.00	1362.00	1362.55	1377.03	204467	2815.58	19697	95356	46.64
ACEINTEG	EQ	12-Dec-2024	32.99	33.75	33.75	32.91	33.30	33.12	33.24	19715	6.55	712	9150	46.41
ACI	EQ	12-Dec-2024	699.85	699.90	709.00	682.25	685.00	693.65	696.95	283732	1977.46	14917	164938	58.13
ACL	EQ	12-Dec-2024	85.31	86.79	86.79	82.90	83.55	83.18	84.28	28333	23.88	1236	15915	56.17
ACLGATI	EQ	12-Dec-2024	98.12	98.17	99.00	95.20	95.20	95.64	97.06	349928	339.65	5135	211310	60.39
ACMESOLAR	EQ	12-Dec-2024	268.15	279.00	279.95	269.75	270.40	271.60	273.82	2381875	6522.00	41090	731148	30.70
ADANIENSOL	EQ	12-Dec-2024	791.50	788.00	832.80	783.25	818.60	818.15	816.39	7753669	63300.55	154750	2623134	33.83
ADANIENT	EQ	12-Dec-2024	2457.25	2457.00	2534.80	2446.25	2504.00	2504.10	2500.62	2579624	64506.53	136426	489587	18.98
ADANIGREEN	EQ	12-Dec-2024	1148.05	1143.85	1249.00	1124.20	1221.25	1217.95	1217.12	10821668	131712.40	322540	1203372	11.12
ADANIPORTS	EQ	12-Dec-2024	1233.80	1233.80	1268.00	1223.45	1244.15	1244.00	1250.42	5457302	68239.01	150445	1231035	22.56
ADANIPOWER	EQ	12-Dec-2024	519.25	519.25	561.80	513.50	537.55	539.85	545.69	25503312	139167.93	361687	2491687	9.77
ADFFOODS	EQ	12-Dec-2024	330.05	330.05	335.95	323.05	327.10	329.45	329.76	145604	480.14	3953	59073	40.57
ADL	BE	12-Dec-2024	101.65	101.00	101.60	97.20	100.39	100.37	99.86	717	0.72	24	-	-
ADORWELD	EQ	12-Dec-2024	1142.75	1144.00	1205.05	1139.10	1194.00	1181.35	1187.47	60156	714.33	5879	21365	35.52
ADROITINFO	BE	12-Dec-2024	21.53	21.00	22.15	20.90	21.20	21.24	21.13	27445	5.80	192	-	-
ADROITPP1	X1	12-Dec-2024	7.01	6.66	7.29	6.66	7.11	7.08	7.23	8929	0.65	27	8333	93.33
ADSL	EQ	12-Dec-2024	261.95	262.85	264.45	255.80	257.35	256.85	259.05	225083	583.08	4794	135464	60.18
ADVANIHOTR	EQ	12-Dec-2024	73.31	73.57	73.57	71.00	71.70	71.60	71.94	90332	64.99	2585	57431	63.58
ADVENZYMES	EQ	12-Dec-2024	389.80	388.90	389.45	375.55	381.15	380.60	383.11	204644	784.01	12556	108036	52.79
AEGISLOG	EQ	12-Dec-2024	774.80	774.95	779.45	758.00	762.00	760.60	764.49	142202	1087.12	9737	72857	51.23
AEROFLEX	EQ	12-Dec-2024	216.71	219.00	234.45	214.97	231.40	230.61	228.43	6170748	14095.71	65345	1680064	27.23
AERON	SM	12-Dec-2024	157.20	159.00	163.25	156.65	157.00	157.30	159.01	115000	182.86	107	81000	70.43
AESTHETIK	SM	12-Dec-2024	73.60	74.15	76.50	73.60	73.60	73.60	75.10	16000	12.02	8	10000	62.50
AETHER	EQ	12-Dec-2024	909.35	909.40	913.50	880.00	889.90	889.85	893.78	28256	252.55	2380	13519	47.84
AFCONS	EQ	12-Dec-2024	524.40	535.00	538.95	523.35	525.00	526.25	529.45	1708282	9044.52	33046	613699	35.92
AFFLE	EQ	12-Dec-2024	1812.55	1822.55	1830.50	1786.05	1802.00	1803.50	1802.54	657329	11848.64	29412	432215	65.75
AFFORDABLE	EQ	12-Dec-2024	648.45	645.10	646.80	624.05	639.50	640.25	635.21	21620	137.33	1068	13330	61.66
AFIL	EQ	12-Dec-2024	105.57	107.68	110.20	103.00	103.65	104.68	106.44	638170	679.28	7569	192312	30.13
AGARIND	EQ	12-Dec-2024	1250.45	1254.85	1261.90	1225.90	1250.00	1247.65	1243.54	29485	366.66	2140	16957	57.51
AGARWALFT	SM	12-Dec-2024	74.95	73.00	73.00	73.00	73.00	73.00	73.00	3000	2.19	2	3000	100.00
AGARWALTUF	ST	12-Dec-2024	125.40	126.00	128.35	120.50	125.50	125.90	124.88	259200	323.69	128	207600	80.09
AGI	EQ	12-Dec-2024	1223.70	1223.70	1228.95	1152.60	1163.00	1163.70	1176.65	201967	2376.44	10380	106745	52.85
AGIIL	EQ	12-Dec-2024	1798.35	1812.00	1858.00	1785.00	1852.15	1840.85	1827.91	41020	749.81	3279	19500	47.54
AGNI	SM	12-Dec-2024	42.30	50.50	50.75	48.35	50.75	50.75	50.61	370000	187.25	119	182500	49.32
AGRITECH	EQ	12-Dec-2024	204.98	204.98	218.70	201.32	212.70	211.89	213.73	58566	125.17	2091	23681	40.43
AGROPHOS	EQ	12-Dec-2024	42.77	42.60	44.01	42.50	42.90	42.68	42.85	29556	12.66	511	15053	50.93
AGSTRA	EQ	12-Dec-2024	80.90	80.99	81.80	77.15	78.75	78.61	79.48	491937	390.98	4434	265298	53.93
AGUL	SM	12-Dec-2024	55.75	55.75	57.90	55.75	57.90	57.90	56.83	4000	2.27	2	2000	50.00
AHL	EQ	12-Dec-2024	345.75	345.80	346.80	336.10	336.70	337.55	339.38	59574	202.18	1622	32199	54.05
AHLADA	EQ	12-Dec-2024	102.23	102.23	106.85	102.00	102.70	103.01	103.89	72962	75.80	1125	38440	52.68
AHLEAST	EQ	12-Dec-2024	179.21	179.21	180.99	173.75	174.50	174.38	175.86	11251	19.79	517	6032	53.61
AHLUCONT	EQ	12-Dec-2024	1137.05	1137.05	1147.00	1118.25	1132.00	1124.20	1133.79	34475	390.88	7509	16752	48.59
AIAENG	EQ	12-Dec-2024	3515.15	3549.00	3549.00	3485.10	3494.60	3490.45	3496.30	49582	1733.53	4310	42708	86.14
AIIL	EQ	12-Dec-2024	1847.75	1835.00	1910.45	1820.05	1880.00	1881.00	1884.91	167562	3158.40	11338	62297	37.18
AIMTRON	ST	12-Dec-2024	625.70	638.20	638.20	638.20	638.20	638.20	638.20	18800	119.98	14	18800	100.00
AIRAN	EQ	12-Dec-2024	36.75	37.00	37.20	35.67	36.80	36.78	36.44	281811	102.68	3295	115994	41.16
AIROLAM	EQ	12-Dec-2024	120.63	122.09	124.11	116.11	118.00	117.83	119.88	9256	11.10	443	6674	72.10
AIRTELPP	E1	12-Dec-2024	1168.00	1161.00	1199.00	1161.00	1192.65	1192.50	1186.70	32529	386.02	1149	14185	43.61
AISL	ST	12-Dec-2024	190.00	188.50	188.50	188.50	188.50	188.50	188.50	600	1.13	1	600	100.00
AJANTPHARM	EQ	12-Dec-2024	2793.70	2796.00	2875.75	2790.05	2825.35	2838.95	2831.56	134948	3821.13	26524	69304	51.36
AJMERA	EQ	12-Dec-2024	1156.60	1164.00	1164.00	1101.35	1120.10	1112.40	1127.57	56990	642.60	4484	19194	33.68
AJOONI	EQ	12-Dec-2024	7.86	8.05	8.05	7.74	7.85	7.78	7.83	472835	37.04	895	363788	76.94
AKANKSHA	ST	12-Dec-2024	146.75	146.05	146.05	141.50	144.00	144.00	144.48	21000	30.34	21	19000	90.48
AKASH	EQ	12-Dec-2024	35.18	35.18	35.80	35.01	35.43	35.30	35.36	13923	4.92	632	6006	43.14
AKG	EQ	12-Dec-2024	19.35	19.18	19.35	19.06	19.29	19.25	19.24	23411	4.50	218	16036	68.50
AKI	EQ	12-Dec-2024	15.53	15.50	15.77	15.30	15.44	15.44	15.55	141070	21.93	568	102314	72.53
AKIKO	SM	12-Dec-2024	86.95	84.30	88.00	84.30	86.10	86.10	86.60	6400	5.54	4	3200	50.00
AKSHAR	BE	12-Dec-2024	0.74	0.75	0.75	0.75	0.75	0.75	0.75	548725	4.12	154	-	-
AKSHARCHEM	EQ	12-Dec-2024	308.65	314.00	315.45	305.00	313.00	311.55	310.99	11696	36.37	748	7045	60.23
AKSHOPTFBR	EQ	12-Dec-2024	11.62	11.55	13.94	11.55	13.94	13.85	13.38	12511512	1673.55	17125	5164864	41.28
AKUMS	EQ	12-Dec-2024	612.80	612.90	613.75	576.00	579.00	587.05	595.00	446108	2654.35	11831	315594	70.74
AKZOINDIA	EQ	12-Dec-2024	3589.00	3611.00	3619.75	3548.00	3577.00	3561.20	3572.56	11410	407.63	3133	3455	30.28
ALANKIT	EQ	12-Dec-2024	23.52	23.52	23.53	22.80	22.99	22.93	23.05	1090252	251.34	6033	522056	47.88
ALBERTDAVD	EQ	12-Dec-2024	1484.45	1498.10	1518.05	1430.00	1440.00	1440.80	1464.60	16076	235.45	1506	9781	60.84
ALEMBICLTD	EQ	12-Dec-2024	149.96	150.80	153.39	146.40	147.49	147.98	150.09	2256917	3387.42	28701	737221	32.66
ALICON	EQ	12-Dec-2024	1209.25	1215.60	1215.60	1175.05	1198.90	1183.30	1194.27	9443	112.77	1736	5278	55.89
ALKALI	EQ	12-Dec-2024	116.74	118.88	124.00	115.90	120.65	121.32	121.33	130728	158.61	3463	65727	50.28
ALKEM	EQ	12-Dec-2024	5489.95	5529.45	5535.00	5405.50	5429.05	5435.25	5442.62	131028	7131.36	27087	83613	63.81
ALKYLAMINE	EQ	12-Dec-2024	1998.85	1998.85	2004.55	1980.70	1981.40	1983.00	1988.35	19146	380.69	4337	11274	58.88
ALLCARGO	EQ	12-Dec-2024	55.42	55.49	55.50	54.01	54.07	54.14	54.56	1467235	800.59	27891	853103	58.14
ALLDIGI	EQ	12-Dec-2024	989.75	992.80	1000.05	980.00	988.25	984.85	988.36	8291	81.94	1132	4744	57.22
ALLETEC	ST	12-Dec-2024	608.10	608.10	608.10	592.00	592.50	592.60	596.94	8000	47.75	20	7200	90.00
ALMONDZ	BE	12-Dec-2024	28.48	29.24	29.90	27.20	29.50	29.61	29.41	549195	161.53	578	-	-
ALOKINDS	EQ	12-Dec-2024	23.05	23.05	23.14	22.50	22.69	22.59	22.82	6543818	1493.07	18386	2434955	37.21
ALPA	BE	12-Dec-2024	121.55	122.00	122.80	116.50	118.80	119.26	119.62	16045	19.19	193	-	-
ALPEXSOLAR	SM	12-Dec-2024	883.55	890.00	906.00	871.00	877.00	875.20	882.47	47800	421.82	222	31600	66.11
ALPHA	EQ	12-Dec-2024	57.02	57.47	57.47	56.58	56.80	56.80	56.90	818415	465.68	4529	551793	67.42
ALPHAETF	EQ	12-Dec-2024	27.30	27.29	27.41	27.07	27.09	27.12	27.16	632743	171.86	2419	596445	94.26
ALPHAGEO	EQ	12-Dec-2024	383.45	386.00	386.85	375.10	375.10	375.50	379.05	6538	24.78	491	3494	53.44
ALPL30IETF	EQ	12-Dec-2024	29.18	29.29	29.29	28.88	28.98	28.91	29.02	1684318	488.72	2406	1166850	69.28
ALUWIND	ST	12-Dec-2024	60.50	60.50	61.00	60.50	61.00	61.00	60.60	25500	15.45	13	25500	100.00
AMBANIORGO	SM	12-Dec-2024	123.60	129.75	129.75	129.75	129.75	129.75	129.75	1000	1.30	1	1000	100.00
AMBER	EQ	12-Dec-2024	5793.15	5821.50	5821.50	5715.00	5722.00	5737.45	5749.93	173299	9964.58	22625	76534	44.16
AMBEY	SM	12-Dec-2024	70.45	70.05	71.00	68.90	71.00	70.85	70.32	32000	22.50	15	28000	87.50
AMBICAAGAR	EQ	12-Dec-2024	31.27	32.70	32.70	30.95	31.99	31.74	31.71	46070	14.61	1269	10519	22.83
AMBIKCO	EQ	12-Dec-2024	1732.70	1734.00	1747.15	1679.65	1688.00	1687.55	1701.44	8939	152.09	2207	4541	50.80
AMBUJACEM	EQ	12-Dec-2024	578.45	578.00	579.70	570.20	570.50	571.75	574.05	2304456	13228.82	38936	1115021	48.39
AMDIND	EQ	12-Dec-2024	64.46	65.42	66.00	62.00	62.00	62.63	63.68	20586	13.11	1359	9151	44.45
AMEYA	ST	12-Dec-2024	109.95	107.75	107.75	107.75	107.75	107.75	107.75	4000	4.31	4	4000	100.00
AMIABLE	SM	12-Dec-2024	85.00	83.00	83.00	83.00	83.00	83.00	83.00	1600	1.33	1	1600	100.00
AMIORG	EQ	12-Dec-2024	2217.30	2249.75	2278.00	2125.00	2140.55	2135.75	2175.80	197754	4302.72	18388	79366	40.13
AMJLAND	EQ	12-Dec-2024	64.12	64.74	66.39	63.65	64.25	64.07	64.78	138049	89.43	3136	67099	48.61
AMJUMBO	ST	12-Dec-2024	13.80	13.65	13.65	13.65	13.65	13.65	13.65	8000	1.09	1	8000	100.00
AMNPLST	EQ	12-Dec-2024	270.95	268.75	275.25	268.75	273.35	274.10	273.11	8906	24.32	431	5546	62.27
AMRUTANJAN	EQ	12-Dec-2024	750.25	755.95	755.95	748.25	750.00	750.00	750.43	24506	183.90	1078	21834	89.10
ANANDRATHI	EQ	12-Dec-2024	4397.05	4395.55	4454.60	4301.00	4347.00	4339.35	4347.30	39154	1702.14	7601	19022	48.58
ANANTRAJ	EQ	12-Dec-2024	727.05	728.50	758.20	724.75	751.20	752.80	748.77	1635707	12247.74	57791	689213	42.14
ANDHRAPAP	EQ	12-Dec-2024	101.34	100.60	101.59	99.39	100.36	100.49	100.21	78550	78.72	2044	43275	55.09
ANDHRSUGAR	EQ	12-Dec-2024	99.42	98.91	99.40	97.00	97.94	97.73	97.97	224177	219.63	3505	140662	62.75
ANGELONE	EQ	12-Dec-2024	3399.55	3419.00	3471.95	3398.00	3432.50	3432.85	3436.06	1223329	42034.32	79135	245286	20.05
ANIKINDS	BE	12-Dec-2024	111.10	113.32	113.32	113.32	113.32	113.32	113.32	7700	8.73	38	-	-
ANKITMETAL	BZ	12-Dec-2024	3.96	4.14	4.14	3.76	3.88	3.88	3.85	69013	2.66	112	-	-
ANLON	SM	12-Dec-2024	342.45	350.00	351.00	342.45	343.95	343.20	347.71	3200	11.13	8	3200	100.00
ANMOL	EQ	12-Dec-2024	29.34	29.65	29.65	28.70	28.99	28.97	29.05	79992	23.24	909	46883	58.61
ANNAPURNA	SM	12-Dec-2024	368.20	373.00	373.00	365.15	368.00	368.50	368.93	43000	158.64	144	29250	68.02
ANTGRAPHIC	BE	12-Dec-2024	1.63	1.61	1.71	1.55	1.71	1.70	1.67	1076519	18.01	965	-	-
ANUP	EQ	12-Dec-2024	3628.60	3650.00	3859.40	3634.50	3724.90	3741.75	3764.57	123195	4637.76	19839	52404	42.54
ANURAS	EQ	12-Dec-2024	768.85	768.00	768.65	748.00	759.00	756.60	756.36	189584	1433.94	6014	135083	71.25
APARINDS	EQ	12-Dec-2024	10223.40	10111.00	10310.00	9963.50	9998.00	9998.75	10094.83	69738	7039.94	16055	28502	40.87
APCL	EQ	12-Dec-2024	179.66	179.66	182.00	177.31	177.65	177.74	179.46	27703	49.72	499	20853	75.27
APCOTEXIND	EQ	12-Dec-2024	383.65	383.60	386.50	369.90	371.55	371.15	375.41	35542	133.43	2062	25753	72.46
APEX	EQ	12-Dec-2024	265.10	262.00	264.09	256.00	257.30	257.21	258.79	49993	129.38	1682	26022	52.05
APEXECO	ST	12-Dec-2024	124.35	118.15	130.55	118.15	130.55	130.55	124.40	590400	734.47	235	552000	93.50
APLAPOLLO	EQ	12-Dec-2024	1598.30	1605.90	1616.80	1595.55	1609.40	1606.65	1606.37	224390	3604.53	18196	74691	33.29
APLLTD	EQ	12-Dec-2024	1091.95	1094.10	1101.10	1033.60	1035.20	1046.00	1059.18	216302	2291.04	16305	115672	53.48
APOLLO	EQ	12-Dec-2024	99.13	99.29	99.83	97.75	97.99	98.00	98.43	741697	730.06	6934	444451	59.92
APOLLOHOSP	EQ	12-Dec-2024	7340.80	7300.00	7318.65	7189.50	7230.45	7227.10	7234.09	396742	28700.66	48637	183996	46.38
APOLLOPIPE	EQ	12-Dec-2024	482.90	482.95	484.45	476.40	480.00	479.30	480.63	52059	250.21	1517	38825	74.58
APOLLOTYRE	EQ	12-Dec-2024	541.35	541.00	544.25	536.65	541.00	541.00	540.99	1103461	5969.57	15928	651531	59.04
APOLSINHOT	EQ	12-Dec-2024	1874.65	1889.00	1891.85	1832.10	1835.00	1837.05	1849.68	940	17.39	336	648	68.94
APRAMEYA	ST	12-Dec-2024	118.85	117.00	122.95	112.90	117.00	115.50	115.65	136000	157.29	58	128000	94.12
APS	ST	12-Dec-2024	541.15	542.30	549.95	531.00	537.00	532.55	539.36	40500	218.44	128	28750	70.99
APTECHT	EQ	12-Dec-2024	177.21	178.00	178.40	175.10	176.95	176.30	176.36	111593	196.80	2501	48295	43.28
APTUS	EQ	12-Dec-2024	311.85	312.00	312.85	308.55	309.00	309.30	309.94	437382	1355.61	17103	283556	64.83
ARABIAN	SM	12-Dec-2024	87.25	87.00	87.00	87.00	87.00	87.00	87.00	2000	1.74	1	2000	100.00
ARCHIDPLY	EQ	12-Dec-2024	113.19	114.90	114.90	112.61	113.00	112.77	112.99	8681	9.81	219	6107	70.35
ARCHIES	BE	12-Dec-2024	26.44	26.49	26.50	26.00	26.40	26.00	26.14	14812	3.87	101	-	-
ARE&M	EQ	12-Dec-2024	1315.95	1315.95	1318.80	1290.60	1294.00	1296.35	1301.54	283498	3689.85	23636	146073	51.53
ARENTERP	BE	12-Dec-2024	71.76	71.76	71.76	68.17	68.17	68.17	68.61	4897	3.36	112	-	-
ARHAM	SM	12-Dec-2024	135.60	136.80	136.80	130.50	131.00	131.00	132.06	21000	27.73	21	14000	66.67
ARIES	EQ	12-Dec-2024	360.80	360.30	379.80	358.55	365.70	366.55	368.92	472598	1743.50	10661	128299	27.15
ARIHANTACA	ST	12-Dec-2024	209.00	208.00	208.00	208.00	208.00	208.00	208.00	800	1.66	1	800	100.00
ARIHANTCAP	EQ	12-Dec-2024	111.16	111.65	112.52	108.40	109.50	109.58	110.11	323255	355.95	4897	168008	51.97
ARIHANTSUP	EQ	12-Dec-2024	454.05	463.75	471.45	451.00	469.00	467.25	463.48	152244	705.62	4788	70944	46.60
ARISTO	ST	12-Dec-2024	152.25	147.20	157.00	147.00	157.00	152.90	149.00	9600	14.30	6	9600	100.00
ARKADE	EQ	12-Dec-2024	168.33	168.33	168.80	160.00	162.08	161.57	163.82	1033538	1693.12	12677	476464	46.10
ARMANFIN	EQ	12-Dec-2024	1350.10	1359.95	1359.95	1316.10	1329.30	1329.75	1331.47	39675	528.26	4777	27113	68.34
AROGRANITE	EQ	12-Dec-2024	50.70	51.05	51.05	50.01	50.11	50.27	50.31	5626	2.83	270	2777	49.36
ARROWGREEN	EQ	12-Dec-2024	883.95	909.70	913.95	855.10	873.00	873.55	885.26	124082	1098.45	6961	70057	56.46
ARSHIYA	BE	12-Dec-2024	4.03	4.09	4.15	4.00	4.02	4.04	4.08	229356	9.35	152	-	-
ARSSINFRA	BE	12-Dec-2024	18.29	18.20	18.68	17.90	18.01	18.01	18.37	6847	1.26	23	-	-
ARTEMISMED	EQ	12-Dec-2024	336.25	335.05	335.10	320.55	326.80	326.80	326.97	167436	547.47	4913	83481	49.86
ARTNIRMAN	BE	12-Dec-2024	67.34	64.60	68.75	63.97	64.50	64.70	64.31	18885	12.14	317	-	-
ARVEE	EQ	12-Dec-2024	205.78	226.35	226.35	220.78	226.35	226.35	225.74	21543	48.63	272	11652	54.09
ARVIND	EQ	12-Dec-2024	429.60	428.00	433.70	421.10	430.00	430.60	429.29	1066954	4580.33	26946	596849	55.94
ARVINDFASN	EQ	12-Dec-2024	531.70	535.00	536.00	518.55	523.00	522.75	525.52	460374	2419.33	22794	295603	64.21
ARVINDPORT	ST	12-Dec-2024	99.50	99.50	99.50	94.55	94.55	94.55	95.23	16500	15.71	9	13500	81.82
ARVSMART	EQ	12-Dec-2024	950.30	950.30	959.90	936.00	942.00	947.75	943.47	17604	166.09	1513	11578	65.77
ASAHIINDIA	EQ	12-Dec-2024	773.25	773.25	781.80	757.75	760.40	765.20	763.86	64312	491.25	6082	19662	30.57
ASAHISONG	EQ	12-Dec-2024	426.20	430.60	433.05	411.00	413.05	412.90	419.97	17559	73.74	448	16112	91.76
ASAL	EQ	12-Dec-2024	730.20	733.90	739.80	704.10	709.50	708.80	717.56	22323	160.18	1985	12638	56.61
ASALCBR	EQ	12-Dec-2024	1085.05	1089.95	1096.60	1053.40	1079.65	1083.70	1074.48	49675	533.75	3366	23167	46.64
ASHALOG	ST	12-Dec-2024	97.10	97.30	98.00	95.00	96.50	96.50	96.43	12000	11.57	12	11000	91.67
ASHAPURMIN	EQ	12-Dec-2024	463.95	466.00	472.05	444.35	458.00	457.40	458.09	1077787	4937.19	18058	479214	44.46
ASHIANA	EQ	12-Dec-2024	327.50	325.00	328.80	314.20	319.00	318.00	320.19	38022	121.74	2167	22023	57.92
ASHIMASYN	BE	12-Dec-2024	34.57	34.57	35.26	34.03	35.26	35.26	34.75	126980	44.12	194	-	-
ASHOKA	EQ	12-Dec-2024	293.36	292.99	298.99	285.90	288.50	288.37	291.68	2364598	6896.96	32746	791304	33.46
ASHOKAMET	BE	12-Dec-2024	24.98	24.80	24.80	23.82	24.35	24.08	24.24	53344	12.93	319	-	-
ASHOKLEY	EQ	12-Dec-2024	231.18	231.15	231.61	229.34	230.00	230.00	230.16	4085774	9403.75	26079	2614934	64.00
ASIANENE	EQ	12-Dec-2024	383.45	391.00	405.70	374.05	381.20	380.75	390.40	745825	2911.69	16896	328662	44.07
ASIANHOTNR	EQ	12-Dec-2024	197.28	196.01	203.30	192.00	192.00	192.53	195.90	9196	18.02	694	6042	65.70
ASIANPAINT	EQ	12-Dec-2024	2417.30	2413.00	2415.00	2380.70	2388.00	2389.55	2394.96	1089049	26082.31	82311	570654	52.40
ASIANTILES	EQ	12-Dec-2024	73.84	73.84	76.49	72.63	75.18	74.68	74.92	1412292	1058.08	11231	551772	39.07
ASKAUTOLTD	EQ	12-Dec-2024	494.90	493.50	494.70	476.40	481.75	483.85	484.70	223458	1083.10	8051	112019	50.13
ASLIND	SM	12-Dec-2024	31.95	32.00	32.00	30.90	30.90	31.65	31.58	10000	3.16	4	10000	100.00
ASMS	EQ	12-Dec-2024	19.51	19.85	19.85	18.88	18.95	19.00	19.09	216954	41.41	1213	133421	61.50
ASPINWALL	EQ	12-Dec-2024	315.30	319.35	319.35	311.00	313.50	313.60	313.42	17842	55.92	289	15704	88.02
ASPIRE	ST	12-Dec-2024	44.65	43.20	44.60	43.00	43.25	43.25	43.86	18000	7.90	8	10000	55.56
ASTEC	EQ	12-Dec-2024	1091.50	1098.95	1098.95	1081.10	1088.70	1084.25	1086.87	7380	80.21	504	4723	64.00
ASTERDM	EQ	12-Dec-2024	489.05	489.05	492.70	483.10	483.10	483.80	485.59	498778	2422.04	29523	299714	60.09
ASTRAL	EQ	12-Dec-2024	1852.65	1854.70	1857.00	1824.80	1828.00	1833.40	1843.06	510479	9408.43	18842	391528	76.70
ASTRAMICRO	EQ	12-Dec-2024	810.35	816.45	825.00	806.60	815.00	815.60	819.24	386752	3168.44	20589	144507	37.36
ASTRAZEN	EQ	12-Dec-2024	6618.00	6616.00	6674.00	6555.00	6659.85	6650.40	6621.12	5012	331.85	1857	1553	30.99
ASTRON	EQ	12-Dec-2024	19.36	19.75	19.95	19.38	19.78	19.74	19.74	78171	15.43	418	61424	78.58
ATALREAL	BE	12-Dec-2024	11.84	11.83	12.43	11.40	12.43	12.35	12.09	577877	69.89	500	-	-
ATAM	EQ	12-Dec-2024	145.82	145.82	146.41	141.01	141.05	141.62	143.02	27796	39.75	817	15896	57.19
ATFL	EQ	12-Dec-2024	991.35	1002.00	1002.00	968.00	980.00	983.30	979.75	36849	361.03	1896	21175	57.46
ATGL	EQ	12-Dec-2024	717.50	720.95	755.65	712.30	731.00	730.40	738.13	4461421	32930.91	150198	526639	11.80
ATL	EQ	12-Dec-2024	41.81	41.81	41.87	40.64	40.72	40.86	41.01	230047	94.35	2045	135195	58.77
ATLANTAA	BE	12-Dec-2024	55.10	55.00	56.00	52.70	55.75	55.74	54.85	20315	11.14	158	-	-
ATMASTCO	ST	12-Dec-2024	266.10	269.00	271.75	261.00	265.00	262.90	266.59	111600	297.51	229	108400	97.13
ATUL	EQ	12-Dec-2024	7486.25	7466.00	7486.00	7200.00	7268.00	7261.10	7269.40	75771	5508.10	16377	32236	42.54
ATULAUTO	EQ	12-Dec-2024	633.25	633.25	649.70	629.00	633.50	634.40	635.91	42967	273.23	2156	16939	39.42
AUBANK	EQ	12-Dec-2024	590.10	591.50	595.20	586.45	590.30	591.05	591.72	1438341	8510.96	41972	781601	54.34
AURDIS	SM	12-Dec-2024	260.25	260.25	263.95	251.10	251.10	251.10	258.06	3125	8.06	5	3125	100.00
AURIONPRO	EQ	12-Dec-2024	1839.80	1880.00	1880.00	1740.00	1764.00	1760.15	1794.95	45743	821.06	5934	23748	51.92
AUROIMPEX	SM	12-Dec-2024	80.50	83.65	83.65	80.00	80.75	80.75	81.24	22400	18.20	14	17600	78.57
AUROPHARMA	EQ	12-Dec-2024	1225.85	1231.10	1234.00	1210.75	1215.10	1214.60	1218.05	719135	8759.45	35224	339206	47.17
AURUM	BE	12-Dec-2024	218.00	218.00	218.00	215.00	215.00	215.00	216.11	11062	23.91	68	-	-
AURUMPP1	X1	12-Dec-2024	181.30	178.00	182.50	178.00	178.00	178.00	179.94	3958	7.12	13	3072	77.61
AUSL	SM	12-Dec-2024	52.60	52.65	52.65	51.90	52.00	51.95	52.19	14000	7.31	7	10000	71.43
AUSOMENT	BE	12-Dec-2024	109.85	112.95	112.95	108.00	110.95	110.95	109.46	1985	2.17	42	-	-
AUTOAXLES	EQ	12-Dec-2024	1810.45	1810.70	1818.20	1783.00	1808.00	1798.60	1796.49	4852	87.17	1069	2972	61.25
AUTOBEES	EQ	12-Dec-2024	243.68	244.82	244.85	241.36	241.89	241.87	242.08	128762	311.71	4031	84069	65.29
AUTOIETF	EQ	12-Dec-2024	24.36	24.46	24.46	24.15	24.22	24.19	24.21	477484	115.60	3324	315860	66.15
AUTOIND	EQ	12-Dec-2024	115.55	116.99	125.25	114.24	123.75	123.52	122.89	433405	532.62	7883	209771	48.40
AVADHSUGAR	EQ	12-Dec-2024	601.40	602.35	605.50	586.85	586.85	588.50	592.44	41567	246.26	2402	24844	59.77
AVALON	EQ	12-Dec-2024	896.20	896.20	897.50	862.65	867.10	870.00	876.56	113964	998.97	10271	44898	39.40
AVANTEL	EQ	12-Dec-2024	163.73	164.19	166.90	163.01	163.90	163.47	164.50	376837	619.88	8093	206495	54.80
AVANTIFEED	EQ	12-Dec-2024	619.50	619.50	634.00	617.15	621.00	622.70	625.70	299158	1871.82	19104	89266	29.84
AVG	EQ	12-Dec-2024	425.95	425.95	425.95	414.00	416.00	416.90	418.41	33819	141.50	927	21343	63.11
AVIANSH	SM	12-Dec-2024	100.20	100.00	100.00	98.00	98.00	98.00	98.37	12000	11.80	5	12000	100.00
AVL	EQ	12-Dec-2024	493.40	490.50	493.50	481.15	487.75	489.00	487.24	69208	337.21	3595	28888	41.74
AVONMORE	EQ	12-Dec-2024	16.03	15.65	15.65	14.25	14.35	14.43	14.95	1290121	192.81	6269	789040	61.16
AVPINFRA	ST	12-Dec-2024	185.55	189.25	189.25	189.25	189.25	189.25	189.25	13600	25.74	14	13600	100.00
AVROIND	BE	12-Dec-2024	185.80	189.51	189.51	189.51	189.51	189.51	189.51	51784	98.14	91	-	-
AVTNPL	EQ	12-Dec-2024	80.48	81.00	81.35	79.90	80.64	80.45	80.43	55946	45.00	1195	32906	58.82
AWFIS	EQ	12-Dec-2024	777.40	795.00	807.80	747.00	749.95	756.35	779.07	1306232	10176.43	44286	478727	36.65
AWHCL	EQ	12-Dec-2024	669.95	674.00	678.45	657.60	665.00	668.05	666.68	110927	739.53	5093	51679	46.59
AWL	EQ	12-Dec-2024	307.30	307.50	314.80	305.00	306.75	307.45	310.48	2014507	6254.57	31377	615338	30.55
AXISBANK	EQ	12-Dec-2024	1147.25	1145.00	1154.55	1143.60	1145.00	1145.65	1149.13	4825283	55448.97	144279	2638955	54.69
AXISBNKETF	EQ	12-Dec-2024	544.27	544.33	545.71	542.63	542.63	543.34	544.14	233	1.27	33	133	57.08
AXISBPSETF	EQ	12-Dec-2024	12.21	12.27	12.27	12.17	12.22	12.20	12.21	23079	2.82	465	14874	64.45
AXISCADES	EQ	12-Dec-2024	561.45	562.35	587.40	555.60	566.65	567.05	572.90	238789	1368.02	7252	88156	36.92
AXISCETF	EQ	12-Dec-2024	118.23	118.00	118.30	117.10	117.70	117.52	117.71	1174	1.38	67	910	77.51
AXISGOLD	EQ	12-Dec-2024	65.45	66.00	66.05	65.34	65.94	65.91	65.90	118010	77.77	1267	76683	64.98
AXISHCETF	EQ	12-Dec-2024	146.29	152.87	152.87	144.99	145.50	145.29	145.32	6741	9.80	114	6218	92.24
AXISILVER	EQ	12-Dec-2024	93.29	93.22	95.00	93.22	94.50	94.52	94.10	106064	99.80	369	103262	97.36
AXISNIFTY	EQ	12-Dec-2024	267.88	267.01	267.83	266.00	266.00	267.02	266.77	2001	5.34	105	1458	72.86
AXISTECETF	EQ	12-Dec-2024	481.64	484.99	491.57	484.99	488.57	488.40	489.09	9875	48.30	179	5834	59.08
AXITA	EQ	12-Dec-2024	11.90	11.94	11.99	11.62	11.74	11.76	11.75	5908054	694.06	12950	1638190	27.73
AXSENSEX	EQ	12-Dec-2024	83.22	83.07	83.07	82.51	83.01	82.54	82.86	2530	2.10	33	2356	93.12
AYMSYNTEX	BE	12-Dec-2024	310.59	326.11	326.11	295.06	295.06	295.06	309.21	144621	447.18	550	-	-
AZAD	EQ	12-Dec-2024	1815.40	1830.00	1851.30	1770.00	1793.15	1787.05	1812.05	258828	4690.08	17996	75081	29.01
BABAFP	SM	12-Dec-2024	52.00	52.15	52.25	51.20	51.20	51.35	51.87	64000	33.20	37	57600	90.00
BAFNAPH	BE	12-Dec-2024	82.83	82.83	82.83	80.25	80.50	80.50	81.14	409	0.33	16	-	-
BAGFILMS	EQ	12-Dec-2024	11.09	11.09	11.50	10.89	10.92	10.94	11.04	230559	25.46	982	121644	52.76
BAHETI	ST	12-Dec-2024	416.00	430.00	430.00	417.10	417.10	417.10	424.24	1875	7.95	5	1500	80.00
BAIDFIN	EQ	12-Dec-2024	16.44	16.50	16.90	16.13	16.30	16.51	16.42	291863	47.93	1831	160518	55.00
BAJAJ-AUTO	EQ	12-Dec-2024	9069.85	9095.00	9095.00	8944.00	8974.35	8963.25	9005.68	599056	53949.07	59379	405268	67.65
BAJAJCON	EQ	12-Dec-2024	222.16	223.00	225.00	217.50	222.50	220.02	219.49	203381	446.40	8026	102573	50.43
BAJAJELEC	EQ	12-Dec-2024	830.40	834.65	834.80	812.05	821.00	817.70	818.35	23043	188.57	2087	11426	49.59
BAJAJFINSV	EQ	12-Dec-2024	1686.50	1685.00	1690.50	1674.60	1675.85	1679.30	1682.35	1137744	19140.84	75233	517291	45.47
BAJAJHCARE	EQ	12-Dec-2024	440.85	439.70	442.20	430.85	437.00	435.65	435.97	253849	1106.71	6125	120743	47.56
BAJAJHFL	EQ	12-Dec-2024	141.40	139.45	139.60	132.11	132.93	132.75	134.03	56981587	76369.70	369368	33847478	59.40
BAJAJHIND	EQ	12-Dec-2024	34.23	34.28	34.47	33.50	33.59	33.55	33.82	6270183	2120.28	17925	2728725	43.52
BAJAJHLDNG	EQ	12-Dec-2024	11167.75	11198.75	11450.05	11119.95	11211.00	11273.45	11318.35	54988	6223.73	13889	18985	34.53
BAJEL	EQ	12-Dec-2024	250.85	251.55	251.95	244.00	245.40	244.95	247.20	117562	290.61	2702	70110	59.64
BAJFINANCE	EQ	12-Dec-2024	7115.10	7121.85	7148.40	7075.00	7115.00	7125.80	7125.73	966796	68891.29	99964	503549	52.08
BALAJEE	EQ	12-Dec-2024	77.03	77.01	78.90	75.50	76.55	76.02	76.44	613440	468.91	2336	459762	74.95
BALAJITELE	EQ	12-Dec-2024	79.80	80.09	83.04	78.10	81.20	81.16	80.80	1165640	941.85	10947	588983	50.53
BALAMINES	EQ	12-Dec-2024	2024.10	2028.05	2032.40	2005.00	2010.25	2008.90	2012.13	23110	465.00	4595	13474	58.30
BALAXI	EQ	12-Dec-2024	84.17	83.50	83.99	81.31	81.51	82.83	83.13	16397	13.63	386	9691	59.10
BALCO	ST	12-Dec-2024	46.80	46.80	48.50	46.80	48.50	48.50	47.65	2400	1.14	2	2400	100.00
BALKRISHNA	EQ	12-Dec-2024	26.44	26.25	26.62	25.70	25.76	25.91	26.16	49001	12.82	1062	15436	31.50
BALKRISIND	EQ	12-Dec-2024	2820.40	2820.00	2831.95	2790.10	2814.10	2813.45	2803.07	323402	9065.19	14924	251644	77.81
BALMLAWRIE	EQ	12-Dec-2024	242.05	242.00	242.25	237.42	238.50	240.26	239.85	128416	308.01	5833	55034	42.86
BALPHARMA	BE	12-Dec-2024	119.95	120.00	122.34	120.00	122.34	122.34	121.26	5426	6.58	42	-	-
BALRAMCHIN	EQ	12-Dec-2024	587.30	588.95	591.50	579.10	586.95	589.10	586.06	361195	2116.81	11697	176697	48.92
BALUFORGE	EQ	12-Dec-2024	827.30	832.00	832.70	802.05	812.00	810.90	813.90	476542	3878.59	13304	157241	33.00
BANARBEADS	BE	12-Dec-2024	145.03	142.00	144.99	139.00	142.75	141.48	141.63	15561	22.04	277	-	-
BANARISUG	EQ	12-Dec-2024	3708.45	3700.50	3800.00	3630.05	3735.00	3732.30	3686.65	729	26.88	285	402	55.14
BANCOINDIA	EQ	12-Dec-2024	1083.40	1100.00	1100.00	1058.00	1077.00	1077.20	1078.29	64568	696.23	3606	36186	56.04
BANDHANBNK	EQ	12-Dec-2024	174.42	174.30	174.32	170.02	170.55	170.51	171.65	6135002	10530.56	48480	3062912	49.93
BANG	BE	12-Dec-2024	77.43	75.96	75.96	73.55	73.55	73.55	73.62	17710	13.04	210	-	-
BANKA	EQ	12-Dec-2024	109.05	116.99	116.99	105.20	107.86	107.33	111.76	25856	28.90	708	12237	47.33
BANKBARODA	EQ	12-Dec-2024	260.77	259.25	261.20	258.00	259.00	259.20	259.49	8971686	23280.79	97998	4777054	53.25
BANKBEES	EQ	12-Dec-2024	546.90	547.98	549.98	545.11	545.32	545.71	546.59	267349	1461.31	6988	120673	45.14
BANKBETF	EQ	12-Dec-2024	53.75	53.76	53.84	53.45	53.45	53.57	53.59	5445	2.92	164	4722	86.72
BANKETF	EQ	12-Dec-2024	538.80	539.00	539.81	536.13	537.00	536.93	537.07	1957	10.51	389	1952	99.74
BANKETFADD	EQ	12-Dec-2024	54.21	54.49	54.49	53.89	54.08	54.04	54.04	8250	4.46	76	7377	89.42
BANKIETF	EQ	12-Dec-2024	54.15	54.69	54.69	53.97	54.05	54.02	54.07	255762	138.30	1727	170751	66.76
BANKINDIA	EQ	12-Dec-2024	114.30	114.48	114.78	112.48	112.88	113.01	113.35	4084044	4629.17	22685	1494805	36.60
BANKNIFTY1	EQ	12-Dec-2024	547.88	548.98	550.10	546.00	547.11	546.83	547.84	8473	46.42	303	5766	68.05
BANKPSU	EQ	12-Dec-2024	70.96	74.11	74.11	70.16	70.20	70.23	70.35	3426	2.41	58	3039	88.70
BANSALWIRE	EQ	12-Dec-2024	474.50	474.50	479.95	465.25	472.50	468.35	472.39	189983	897.46	8721	80218	42.22
BANSWRAS	EQ	12-Dec-2024	163.80	162.50	164.08	159.50	161.07	161.89	161.81	60568	98.00	1415	33121	54.68
BARBEQUE	EQ	12-Dec-2024	515.15	515.15	516.00	501.00	505.00	504.35	509.93	176996	902.56	2089	160420	90.63
BASF	EQ	12-Dec-2024	5615.60	5652.50	5692.00	5513.35	5688.00	5640.00	5576.28	76338	4256.82	12093	39722	52.03
BASILIC	ST	12-Dec-2024	342.70	349.55	349.55	349.55	349.55	349.55	349.55	7800	27.26	16	7800	100.00
BASML	BE	12-Dec-2024	55.38	56.48	56.48	56.48	56.48	56.48	56.48	35045	19.79	58	-	-
BATAINDIA	EQ	12-Dec-2024	1447.50	1450.00	1450.00	1411.00	1432.00	1429.80	1428.44	77490	1106.89	6449	21178	27.33
BAWEJA	SM	12-Dec-2024	68.75	68.10	68.50	67.50	67.50	67.85	68.07	19200	13.07	21	18400	95.83
BAYERCROP	EQ	12-Dec-2024	6306.40	6330.20	6330.20	6214.00	6251.55	6257.35	6257.19	8337	521.66	2055	4911	58.91
BBETF0432	EQ	12-Dec-2024	1209.02	1209.41	1210.84	1201.00	1210.82	1203.25	1203.36	101924	1226.52	1347	101780	99.86
BBL	EQ	12-Dec-2024	3922.55	3922.55	3942.45	3799.00	3814.00	3810.80	3854.52	28585	1101.82	4814	19710	68.95
BBNPNBETF	EQ	12-Dec-2024	53.50	53.56	53.59	53.05	53.40	53.20	53.40	163	0.09	26	125	76.69
BBNPPGOLD	EQ	12-Dec-2024	76.55	76.55	78.50	76.50	76.60	76.60	76.60	449	0.34	31	385	85.75
BBOX	EQ	12-Dec-2024	695.40	707.75	707.75	660.65	660.65	663.30	676.87	270282	1829.46	7813	206223	76.30
BBTC	EQ	12-Dec-2024	2373.30	2373.35	2386.00	2330.35	2345.00	2343.75	2347.71	53018	1244.71	7814	21991	41.48
BBTCL	EQ	12-Dec-2024	218.46	224.98	224.98	217.11	219.99	219.15	218.86	1319	2.89	354	362	27.45
BCLIND	EQ	12-Dec-2024	55.16	55.35	55.60	53.90	54.13	54.01	54.31	1060020	575.66	7870	599614	56.57
BCONCEPTS	EQ	12-Dec-2024	522.70	524.90	524.90	504.50	507.60	505.85	511.13	7224	36.92	1094	4192	58.03
BDL	EQ	12-Dec-2024	1212.05	1217.70	1241.90	1196.30	1224.40	1227.00	1226.90	962744	11811.90	45189	404794	42.05
BEACON	SM	12-Dec-2024	104.10	102.50	104.95	102.50	104.00	104.30	103.99	23000	23.92	21	15000	65.22
BEARDSELL	EQ	12-Dec-2024	42.23	42.50	42.80	41.40	41.80	41.59	41.68	60301	25.14	918	38334	63.57
BECTORFOOD	EQ	12-Dec-2024	1865.10	1865.10	1874.40	1819.95	1830.00	1831.20	1841.29	80804	1487.84	13215	47868	59.24
BEDMUTHA	EQ	12-Dec-2024	221.57	222.05	227.21	213.35	215.50	215.24	218.42	15821	34.56	719	8235	52.05
BEL	EQ	12-Dec-2024	314.10	313.55	316.00	312.10	312.10	312.95	313.92	10978075	34462.43	147129	4853867	44.21
BEML	EQ	12-Dec-2024	4465.00	4489.00	4522.45	4405.70	4469.25	4470.50	4462.62	344866	15390.07	33043	113168	32.82
BEPL	EQ	12-Dec-2024	147.80	146.00	147.80	142.20	143.30	143.19	144.49	436650	630.93	6682	210114	48.12
BERGEPAINT	EQ	12-Dec-2024	476.15	477.50	477.50	470.40	472.25	472.05	472.25	897153	4236.85	18071	591491	65.93
BESTAGRO	EQ	12-Dec-2024	627.55	636.85	638.40	606.00	614.00	613.35	616.16	66421	409.26	2615	31528	47.47
BETA	SM	12-Dec-2024	2235.05	2270.00	2279.90	2160.00	2196.00	2199.45	2240.15	6800	152.33	50	4800	70.59
BEWLTD	ST	12-Dec-2024	280.15	289.40	289.40	272.60	275.05	276.00	278.48	11000	30.63	21	9000	81.82
BFINVEST	EQ	12-Dec-2024	739.55	739.00	740.90	721.00	723.00	724.45	728.25	37263	271.37	2078	22907	61.47
BFSI	EQ	12-Dec-2024	25.38	25.61	25.61	25.25	25.36	25.30	25.35	110668	28.05	711	87040	78.65
BFUTILITIE	BZ	12-Dec-2024	929.90	940.00	940.00	911.00	922.50	928.50	926.89	22075	204.61	756	-	-
BGRENERGY	BE	12-Dec-2024	60.56	63.58	63.58	63.58	63.58	63.58	63.58	233918	148.73	682	-	-
BHAGCHEM	EQ	12-Dec-2024	344.20	341.05	345.30	335.00	336.10	336.30	338.83	87589	296.78	1511	55963	63.89
BHAGERIA	BE	12-Dec-2024	208.17	206.00	209.00	201.15	204.70	203.10	204.80	8171	16.73	129	-	-
BHAGYANGR	EQ	12-Dec-2024	104.62	106.45	106.45	101.00	102.05	102.17	103.03	43325	44.64	1320	19469	44.94
BHANDARI	EQ	12-Dec-2024	7.93	7.96	8.02	7.80	7.88	7.89	7.90	520003	41.09	1433	307458	59.13
BHARATFORG	EQ	12-Dec-2024	1379.40	1378.90	1379.00	1350.05	1351.15	1352.45	1358.59	937430	12735.85	64222	554702	59.17
BHARATGEAR	EQ	12-Dec-2024	103.68	104.65	105.34	103.31	104.50	103.90	103.99	21370	22.22	396	13500	63.17
BHARATRAS	EQ	12-Dec-2024	11235.25	11240.00	11245.90	11038.80	11080.00	11112.70	11118.84	1280	142.32	676	689	53.83
BHARATWIRE	EQ	12-Dec-2024	243.94	243.95	244.16	236.21	238.00	238.42	239.86	60292	144.62	1713	33737	55.96
BHARTIARTL	EQ	12-Dec-2024	1586.00	1578.50	1617.90	1578.50	1610.00	1610.55	1605.53	13120939	210659.96	296489	8680480	66.16
BHARTIHEXA	EQ	12-Dec-2024	1406.65	1413.90	1440.00	1401.30	1421.00	1421.80	1422.13	263617	3748.98	17463	122239	46.37
BHEL	EQ	12-Dec-2024	253.70	253.80	254.45	244.00	244.25	244.50	247.29	13847859	34243.94	94262	5180928	37.41
BHINVIT	IV	12-Dec-2024	113.84	114.70	115.30	113.60	113.95	113.94	114.84	320422	367.97	454	314238	98.07
BIGBLOC	EQ	12-Dec-2024	115.23	115.70	116.00	111.00	113.80	112.04	113.01	168875	190.85	4131	79590	47.13
BIKAJI	EQ	12-Dec-2024	851.30	851.30	859.00	813.00	815.40	816.05	831.69	614227	5108.46	35892	366816	59.72
BIKEWO	SM	12-Dec-2024	30.50	30.25	30.70	30.10	30.40	30.30	30.30	36000	10.91	18	22000	61.11
BIL	BE	12-Dec-2024	817.00	820.00	820.00	810.00	810.00	810.00	817.56	1720	14.06	16	-	-
BINANIIND	BE	12-Dec-2024	15.38	15.58	15.68	15.05	15.49	15.19	15.39	6428	0.99	51	-	-
BIOCON	EQ	12-Dec-2024	367.85	368.40	369.35	355.50	357.05	356.70	359.40	1766527	6348.98	23460	731052	41.38
BIOFILCHEM	EQ	12-Dec-2024	64.68	64.55	66.24	62.30	63.29	63.33	64.22	33361	21.43	658	17407	52.18
BIRDYS	SM	12-Dec-2024	88.50	84.70	84.70	84.70	84.70	84.70	84.70	1200	1.02	1	1200	100.00
BIRET	RR	12-Dec-2024	276.43	277.80	286.90	277.50	283.00	284.62	284.11	200655	570.08	5591	173607	86.52
BIRLACABLE	EQ	12-Dec-2024	234.81	237.15	237.15	231.22	233.50	231.98	233.70	18985	44.37	715	11596	61.08
BIRLACORPN	EQ	12-Dec-2024	1302.55	1309.70	1310.05	1288.00	1288.05	1295.80	1297.93	60154	780.76	11168	32640	54.26
BIRLAMONEY	EQ	12-Dec-2024	226.05	227.80	246.05	221.50	235.00	237.99	236.93	808503	1915.60	12088	291293	36.03
BLACKBUCK	EQ	12-Dec-2024	357.85	360.00	429.40	358.50	429.40	424.10	405.31	4771978	19341.32	98723	1167644	24.47
BLAL	EQ	12-Dec-2024	240.41	241.15	241.69	232.41	232.55	233.59	235.43	78155	184.00	2055	48855	62.51
BLBLIMITED	EQ	12-Dec-2024	20.56	21.00	21.50	20.50	20.80	20.81	20.96	115480	24.20	858	58906	51.01
BLISSGVS	EQ	12-Dec-2024	151.80	153.23	175.70	153.23	173.59	173.73	169.47	6947591	11774.04	56994	1581002	22.76
BLKASHYAP	EQ	12-Dec-2024	82.16	82.40	82.90	78.22	78.65	79.07	79.95	1214064	970.59	6490	881555	72.61
BLS	EQ	12-Dec-2024	450.30	450.80	480.00	443.10	478.00	477.55	473.52	11104458	52581.44	129797	2058136	18.53
BLSE	EQ	12-Dec-2024	215.28	215.99	218.21	212.05	214.90	215.40	214.81	304708	654.55	7174	139364	45.74
BLUECHIP	BE	12-Dec-2024	7.90	8.05	8.05	8.05	8.05	8.05	8.05	36617	2.95	98	-	-
BLUEDART	EQ	12-Dec-2024	7762.80	7800.00	7901.00	7717.00	7751.00	7828.55	7824.96	6105	477.71	1869	2217	36.31
BLUEJET	EQ	12-Dec-2024	498.90	499.20	504.65	493.70	497.00	500.30	499.75	108150	540.47	4003	64962	60.07
BLUEPEBBLE	SM	12-Dec-2024	337.00	330.00	333.95	325.00	327.05	327.05	329.83	14000	46.18	32	10400	74.29
BLUESTARCO	EQ	12-Dec-2024	2130.95	2130.95	2146.00	2042.35	2046.20	2052.45	2086.55	186535	3892.14	26104	79043	42.37
BMETRICS	SM	12-Dec-2024	63.15	63.15	63.15	61.10	61.10	61.25	61.71	3200	1.97	4	3200	100.00
BODALCHEM	EQ	12-Dec-2024	74.79	74.90	75.09	73.50	73.60	73.69	73.96	167276	123.72	1542	102244	61.12
BOMDYEING	EQ	12-Dec-2024	218.14	218.99	219.00	212.65	212.87	213.21	215.03	1012377	2176.88	14881	535436	52.89
BOROLTD	EQ	12-Dec-2024	462.05	463.00	463.00	428.95	439.60	438.90	446.05	227277	1013.77	8899	94053	41.38
BORORENEW	EQ	12-Dec-2024	589.75	583.10	598.95	576.80	590.40	593.15	588.59	1085802	6390.91	17846	371248	34.19
BOROSCI	EQ	12-Dec-2024	182.10	182.50	182.99	178.00	178.71	179.16	179.65	141357	253.94	3322	81624	57.74
BOSCHLTD	EQ	12-Dec-2024	36217.55	36350.00	36527.60	35948.05	36158.90	36270.75	36210.59	10448	3783.28	5282	3112	29.79
BOSS	ST	12-Dec-2024	52.70	53.00	53.50	51.90	52.90	52.90	52.92	26000	13.76	9	26000	100.00
BPCL	EQ	12-Dec-2024	307.45	307.05	307.45	301.30	301.75	302.15	303.92	7454904	22657.31	82331	3157572	42.36
BPL	EQ	12-Dec-2024	117.87	118.38	119.39	115.36	116.00	116.02	116.96	172143	201.33	2635	81525	47.36
BRACEPORT	ST	12-Dec-2024	110.00	110.00	110.10	110.00	110.10	110.10	110.05	3200	3.52	2	3200	100.00
BRIGADE	EQ	12-Dec-2024	1235.95	1235.95	1255.70	1227.20	1247.10	1250.35	1243.86	373738	4648.78	34923	251171	67.21
BRITANNIA	EQ	12-Dec-2024	4889.50	4900.00	4908.95	4810.00	4820.00	4828.35	4862.11	406271	19753.36	44859	194266	47.82
BRNL	EQ	12-Dec-2024	50.35	50.69	50.69	49.37	49.43	49.49	49.65	30727	15.26	717	18100	58.91
BROOKS	BE	12-Dec-2024	145.00	145.00	147.90	145.00	147.90	147.90	147.17	39866	58.67	102	-	-
BSE	EQ	12-Dec-2024	5552.20	5589.65	5717.70	5572.05	5614.00	5610.70	5650.96	2015465	113893.16	158920	422335	20.95
BSE500IETF	EQ	12-Dec-2024	39.29	39.40	39.54	39.11	39.22	39.13	39.23	88426	34.69	897	49617	56.11
BSHSL	EQ	12-Dec-2024	163.10	166.50	166.50	161.81	162.40	162.62	163.21	9010	14.71	354	6300	69.92
BSL	EQ	12-Dec-2024	287.97	285.01	287.40	274.24	277.00	277.32	280.40	79149	221.93	3016	34576	43.68
BSLGOLDETF	EQ	12-Dec-2024	69.07	69.07	69.60	69.07	69.40	69.29	69.57	456332	317.46	560	425144	93.17
BSLNIFTY	EQ	12-Dec-2024	28.28	28.38	28.48	28.14	28.18	28.16	28.25	182874	51.66	4714	117508	64.26
BSLSENETFG	EQ	12-Dec-2024	80.72	82.27	82.27	80.18	80.63	80.61	80.53	3207	2.58	82	1814	56.56
BSOFT	EQ	12-Dec-2024	613.35	617.10	624.35	608.35	610.50	609.60	616.65	2245026	13843.92	55489	733998	32.69
BTML	EQ	12-Dec-2024	11.66	11.66	12.02	11.23	11.54	11.45	11.68	130345	15.23	565	67909	52.10
BULKCORP	SM	12-Dec-2024	104.00	101.00	101.00	101.00	101.00	101.00	101.00	2400	2.42	2	2400	100.00
BURNPUR	EQ	12-Dec-2024	7.59	7.60	7.69	6.86	7.19	7.15	7.20	454438	32.73	1380	245517	54.03
BUTTERFLY	EQ	12-Dec-2024	811.25	811.30	811.30	793.10	800.00	796.45	800.01	15698	125.59	977	10191	64.92
BVCL	EQ	12-Dec-2024	50.86	50.81	51.61	50.19	51.16	50.77	50.89	25088	12.77	499	17210	68.60
BYKE	BE	12-Dec-2024	88.50	90.35	92.92	88.50	92.92	92.92	92.09	246918	227.39	778	-	-
C2C	ST	12-Dec-2024	604.00	634.20	634.20	634.20	634.20	634.20	634.20	43200	273.97	32	43200	100.00
CADSYS	ST	12-Dec-2024	125.00	122.00	124.95	118.75	124.60	124.60	120.20	30500	36.66	11	30500	100.00
CALSOFT	BE	12-Dec-2024	18.23	18.40	18.40	17.90	18.11	17.95	18.04	24351	4.39	93	-	-
CAMLINFINE	EQ	12-Dec-2024	122.28	122.50	122.90	115.25	116.48	116.20	118.30	988846	1169.77	11232	491219	49.68
CAMPUS	EQ	12-Dec-2024	306.15	305.40	306.15	294.10	295.85	295.60	299.21	271631	812.73	11232	119397	43.96
CAMS	EQ	12-Dec-2024	5222.05	5250.00	5367.50	5238.70	5288.00	5276.20	5302.90	617394	32739.81	63063	157674	25.54
CANARYS	SM	12-Dec-2024	39.05	39.15	40.10	38.80	38.85	38.85	39.28	52000	20.42	13	28000	53.85
CANBK	EQ	12-Dec-2024	108.75	108.11	108.75	107.35	107.50	107.50	107.83	10577584	11406.25	44991	4231834	40.01
CANFINHOME	EQ	12-Dec-2024	819.95	820.05	822.80	809.50	812.50	810.85	815.18	167677	1366.88	10798	71032	42.36
CANTABIL	EQ	12-Dec-2024	255.64	257.50	265.00	253.56	256.25	258.26	257.00	1007454	2589.11	10108	686121	68.10
CAPACITE	EQ	12-Dec-2024	437.90	440.00	443.00	428.35	429.95	431.15	436.27	571975	2495.34	23449	234652	41.02
CAPITALSFB	EQ	12-Dec-2024	278.00	278.35	280.45	275.05	276.00	276.35	277.38	66430	184.26	1109	53452	80.46
CAPLIPOINT	EQ	12-Dec-2024	2469.65	2468.00	2469.80	2428.00	2434.00	2438.45	2442.63	68326	1668.95	10255	24878	36.41
CAPTRUST	BE	12-Dec-2024	125.48	129.95	129.95	125.00	128.11	126.95	127.11	10677	13.57	105	-	-
CARBORUNIV	EQ	12-Dec-2024	1383.75	1395.05	1396.05	1348.20	1361.35	1360.75	1364.52	62705	855.62	6833	31744	50.62
CAREERP	EQ	12-Dec-2024	426.55	425.00	429.00	403.10	410.00	410.80	414.21	26442	109.53	1482	17680	66.86
CARERATING	EQ	12-Dec-2024	1412.40	1412.40	1417.95	1375.00	1377.00	1385.60	1395.11	60837	848.74	4605	38046	62.54
CARTRADE	EQ	12-Dec-2024	1568.90	1569.00	1577.95	1510.00	1515.00	1524.05	1538.06	249817	3842.33	19581	92314	36.95
CARYSIL	EQ	12-Dec-2024	786.50	791.80	791.80	765.05	765.05	769.15	776.21	38372	297.85	4260	22662	59.06
CASTROLIND	EQ	12-Dec-2024	214.52	215.00	215.01	208.86	209.40	209.63	211.30	2251257	4756.84	30251	1127160	50.07
CBAZAAR	SM	12-Dec-2024	13.75	13.95	14.00	13.60	13.60	13.60	13.82	40000	5.53	5	40000	100.00
CCCL	BE	12-Dec-2024	18.00	18.20	18.20	17.64	17.64	17.64	17.82	63001	11.22	154	-	-
CCHHL	BE	12-Dec-2024	21.46	21.89	21.89	20.50	21.00	20.99	20.81	38925	8.10	192	-	-
CCL	EQ	12-Dec-2024	792.20	790.00	797.00	774.20	777.50	775.55	782.77	171851	1345.19	11531	84023	48.89
CDSL	EQ	12-Dec-2024	1930.35	1933.80	1962.20	1926.35	1946.00	1948.00	1946.99	3445419	67082.00	126456	994056	28.85
CEATLTD	EQ	12-Dec-2024	3149.00	3154.85	3336.00	3149.05	3185.00	3185.80	3257.30	2214932	72147.00	157908	264418	11.94
CEIGALL	EQ	12-Dec-2024	364.95	368.45	368.45	354.50	355.00	356.85	358.29	260551	933.52	7267	153975	59.10
CELEBRITY	EQ	12-Dec-2024	16.46	16.77	16.77	16.10	16.72	16.60	16.51	104624	17.28	517	80297	76.75
CELLECOR	ST	12-Dec-2024	58.70	60.80	61.60	60.80	61.60	61.60	61.53	681000	419.01	152	654000	96.04
CELLO	EQ	12-Dec-2024	848.45	849.80	849.80	817.75	827.55	828.45	828.90	216648	1795.80	12296	85331	39.39
CELLPOINT	SM	12-Dec-2024	28.75	28.70	28.70	28.35	28.35	28.45	28.49	10800	3.08	9	8400	77.78
CENTENKA	EQ	12-Dec-2024	679.00	681.00	737.70	681.00	712.70	712.50	720.22	671308	4834.92	23850	118711	17.68
CENTEXT	EQ	12-Dec-2024	24.75	25.10	25.13	24.12	24.37	24.32	24.58	66182	16.26	703	41953	63.39
CENTRALBK	EQ	12-Dec-2024	58.99	58.92	60.10	58.10	59.40	59.41	59.17	5375045	3180.53	22447	1274237	23.71
CENTRUM	EQ	12-Dec-2024	38.56	38.25	38.76	36.50	37.24	36.85	37.43	836120	312.94	3945	449909	53.81
CENTUM	EQ	12-Dec-2024	1663.15	1699.90	1995.75	1676.55	1995.75	1995.75	1884.86	322364	6076.10	24192	69701	21.62
CENTURYPLY	EQ	12-Dec-2024	814.15	816.00	879.75	814.35	851.00	852.65	859.28	1462860	12570.09	70716	125837	8.60
CERA	EQ	12-Dec-2024	7832.70	7830.00	7830.00	7635.15	7635.15	7693.60	7727.82	9028	697.67	3292	3764	41.69
CEREBRAINT	BE	12-Dec-2024	11.10	11.65	11.65	10.69	11.65	11.59	11.55	767787	88.67	684	-	-
CESC	EQ	12-Dec-2024	193.22	192.99	194.85	187.59	190.80	190.75	191.00	3248506	6204.54	37814	909625	28.00
CGCL	EQ	12-Dec-2024	206.43	207.29	207.29	201.80	203.20	202.62	203.88	92418	188.42	3848	40078	43.37
CGPOWER	EQ	12-Dec-2024	783.10	783.40	787.75	772.55	781.00	783.15	780.62	2128708	16617.02	53660	1302546	61.19
CGRAPHICS	SM	12-Dec-2024	207.45	207.45	213.45	203.10	205.90	205.75	208.19	82400	171.55	100	68000	82.52
CHALET	EQ	12-Dec-2024	927.10	927.10	1045.00	927.10	1000.00	1017.00	991.99	6402769	63515.00	219502	500341	7.81
CHAMBLFERT	EQ	12-Dec-2024	534.00	532.60	533.95	525.05	531.10	529.95	529.37	597890	3165.07	15391	260217	43.52
CHAVDA	SM	12-Dec-2024	145.85	145.85	146.00	142.35	142.35	142.80	144.28	30000	43.28	29	16000	53.33
CHEMBOND	EQ	12-Dec-2024	577.10	580.10	580.10	566.00	570.00	568.35	572.56	6511	37.28	600	4553	69.93
CHEMCON	EQ	12-Dec-2024	246.38	246.49	246.70	242.00	242.90	242.56	243.64	21825	53.17	1051	13197	60.47
CHEMFAB	EQ	12-Dec-2024	1124.15	1174.00	1174.00	1104.80	1110.00	1122.50	1122.45	25127	282.04	2706	10691	42.55
CHEMPLASTS	EQ	12-Dec-2024	510.65	511.95	513.25	495.10	501.20	498.70	500.85	49431	247.58	5022	23494	47.53
CHENNPETRO	EQ	12-Dec-2024	601.75	604.00	605.05	596.00	596.80	598.35	600.17	633961	3804.82	22430	271181	42.78
CHETANA	SM	12-Dec-2024	86.25	89.00	89.85	88.10	88.10	88.10	89.32	22400	20.01	13	17600	78.57
CHEVIOT	EQ	12-Dec-2024	1385.35	1385.40	1420.00	1375.55	1385.00	1382.85	1395.40	6099	85.11	940	4407	72.26
CHOICEIN	EQ	12-Dec-2024	557.60	558.85	563.45	554.75	557.00	559.65	557.96	173279	966.84	6016	46385	26.77
CHOLAFIN	EQ	12-Dec-2024	1348.95	1348.50	1355.35	1333.35	1344.00	1343.05	1343.92	748016	10052.76	45492	367138	49.08
CHOLAHLDNG	EQ	12-Dec-2024	1526.60	1534.80	1550.00	1509.90	1549.95	1537.70	1534.86	127161	1951.75	16779	67693	53.23
CIEINDIA	EQ	12-Dec-2024	514.15	510.00	514.00	500.15	501.00	501.95	504.84	119780	604.70	8616	57879	48.32
CIGNITITEC	EQ	12-Dec-2024	1856.95	1859.95	1905.00	1844.50	1868.00	1865.50	1866.02	77515	1446.44	12539	30681	39.58
CINELINE	EQ	12-Dec-2024	135.97	137.00	140.00	129.00	130.45	130.09	134.12	226633	303.95	2793	134475	59.34
CINEVISTA	EQ	12-Dec-2024	19.92	20.38	20.90	19.63	20.42	20.33	20.31	68567	13.92	861	34533	50.36
CIPLA	EQ	12-Dec-2024	1454.10	1460.00	1461.35	1438.60	1447.25	1445.40	1445.59	2651833	38334.51	153839	1703583	64.24
CLEAN	EQ	12-Dec-2024	1439.60	1450.00	1451.00	1400.10	1411.00	1410.80	1425.47	215256	3068.41	24672	81031	37.64
CLEDUCATE	BE	12-Dec-2024	119.23	119.23	120.99	115.00	118.89	116.84	119.18	47424	56.52	291	-	-
CLOUD	ST	12-Dec-2024	18.05	18.40	18.40	18.40	18.40	18.40	18.40	41000	7.54	34	41000	100.00
CLSEL	EQ	12-Dec-2024	360.65	362.50	370.45	353.50	356.10	356.95	359.78	81721	294.01	3831	26238	32.11
CLSL	SM	12-Dec-2024	47.85	49.15	49.15	46.20	46.20	46.20	47.76	10000	4.78	5	8000	80.00
CMMIPL	SZ	12-Dec-2024	2.65	2.70	2.75	2.55	2.75	2.75	2.69	69000	1.85	20	69000	100.00
CMNL	ST	12-Dec-2024	139.85	142.50	142.50	141.00	142.00	142.00	142.00	13500	19.17	9	13500	100.00
CMRSL	SM	12-Dec-2024	115.00	110.00	110.00	109.25	109.25	109.25	109.48	7200	7.88	9	5600	77.78
CMSINFO	EQ	12-Dec-2024	551.70	550.95	550.95	531.00	539.00	539.25	538.41	497340	2677.74	39572	291645	58.64
COALINDIA	EQ	12-Dec-2024	416.95	416.50	417.85	407.10	407.90	409.10	410.79	9409378	38652.92	143661	4993677	53.07
COASTCORP	EQ	12-Dec-2024	253.21	257.00	263.01	253.33	258.98	258.53	257.81	26068	67.21	719	15773	60.51
COCHINSHIP	BE	12-Dec-2024	1627.80	1627.90	1678.90	1600.05	1639.95	1647.40	1646.99	413087	6803.51	23497	-	-
COFORGE	EQ	12-Dec-2024	8996.20	9058.00	9351.00	9030.45	9188.95	9195.95	9229.73	673281	62142.00	79601	173245	25.73
COLPAL	EQ	12-Dec-2024	2893.55	2870.15	2918.90	2834.40	2848.40	2842.85	2856.60	495742	14161.37	35012	274331	55.34
COMMITTED	SM	12-Dec-2024	61.25	71.50	73.50	71.40	73.50	73.50	73.13	238400	174.34	92	228800	95.97
COMMOIETF	EQ	12-Dec-2024	88.13	88.62	88.62	87.45	88.14	87.86	87.82	32012	28.11	2104	15386	48.06
COMPUSOFT	EQ	12-Dec-2024	29.68	29.52	31.80	29.52	30.31	30.89	30.83	213409	65.79	2923	126020	59.05
COMSYN	EQ	12-Dec-2024	74.87	78.01	81.30	75.00	76.89	76.59	77.68	409596	318.17	3285	200059	48.84
CONCOR	EQ	12-Dec-2024	856.35	844.00	846.00	817.60	827.10	824.60	830.02	1928143	16004.06	74426	711032	36.88
CONCORDBIO	EQ	12-Dec-2024	2194.70	2199.35	2206.00	2130.00	2141.00	2142.45	2167.54	50781	1100.70	8070	19120	37.65
CONFIPET	EQ	12-Dec-2024	81.35	81.34	82.70	78.86	79.39	79.12	80.29	422176	338.97	6134	180154	42.67
CONS	EQ	12-Dec-2024	117.05	118.80	118.80	116.60	116.85	116.71	117.10	3662	4.29	122	2657	72.56
CONSOFINVT	EQ	12-Dec-2024	242.71	238.15	245.00	232.41	238.64	239.05	238.04	24492	58.30	878	11980	48.91
CONSUMBEES	EQ	12-Dec-2024	127.86	127.86	128.13	127.08	127.50	127.17	127.38	121107	154.26	1624	73584	60.76
CONSUMIETF	EQ	12-Dec-2024	118.71	118.71	119.02	117.86	118.12	118.18	118.29	45655	54.01	370	22883	50.12
CONTI	ST	12-Dec-2024	43.00	40.90	40.90	40.85	40.85	40.85	40.88	6666	2.72	2	6666	100.00
CONTROLPR	EQ	12-Dec-2024	739.90	742.10	742.10	719.95	728.75	726.35	729.96	18355	133.99	2347	12109	65.97
COOLCAPS	ST	12-Dec-2024	795.80	800.00	800.00	790.00	791.00	791.00	792.55	12500	99.07	45	12500	100.00
CORALFINAC	BE	12-Dec-2024	50.01	50.02	50.02	50.01	50.02	50.02	50.01	12101	6.05	55	-	-
CORDSCABLE	EQ	12-Dec-2024	237.03	235.10	239.99	228.00	228.99	228.86	233.17	76430	178.21	2455	37923	49.62
COROMANDEL	EQ	12-Dec-2024	1768.85	1770.85	1794.70	1762.20	1781.95	1778.60	1782.11	467431	8330.12	56794	273778	58.57
COSMOFIRST	EQ	12-Dec-2024	849.60	848.40	852.90	822.65	828.95	824.60	832.59	86884	723.39	3679	51165	58.89
COUNCODOS	EQ	12-Dec-2024	7.05	7.39	7.75	7.37	7.75	7.75	7.65	585522	44.81	840	312814	53.42
CPSEETF	EQ	12-Dec-2024	92.17	92.89	92.89	91.30	91.50	91.44	91.63	1237365	1133.83	18182	837620	67.69
CRAFTSMAN	EQ	12-Dec-2024	4988.45	5009.05	5063.00	4869.40	4960.00	5002.60	5013.33	65429	3280.17	8772	39643	60.59
CRAYONS	SM	12-Dec-2024	106.30	107.10	107.10	104.50	104.50	105.05	105.68	36000	38.04	22	32000	88.89
CREATIVE	EQ	12-Dec-2024	1039.85	1075.00	1075.00	1010.00	1042.00	1049.25	1050.25	102899	1080.69	5433	65144	63.31
CREATIVEYE	BE	12-Dec-2024	8.31	8.72	8.72	8.01	8.70	8.69	8.69	56827	4.94	383	-	-
CREDITACC	EQ	12-Dec-2024	903.40	903.45	910.50	882.05	900.95	893.80	892.48	361963	3230.44	37261	138927	38.38
CREST	EQ	12-Dec-2024	486.65	487.85	488.25	470.75	470.75	474.15	475.84	21968	104.53	998	14781	67.28
CRISIL	EQ	12-Dec-2024	5448.25	5450.00	5570.00	5424.65	5530.00	5526.65	5521.16	39522	2182.07	8216	17006	43.03
CROMPTON	EQ	12-Dec-2024	413.60	415.15	417.00	405.50	405.80	406.10	409.34	611815	2504.38	12475	244402	39.95
CROWN	BE	12-Dec-2024	236.20	231.47	236.11	231.47	231.48	231.48	233.44	26934	62.88	112	-	-
CSBBANK	EQ	12-Dec-2024	321.70	323.00	323.00	314.10	316.90	317.00	316.73	141510	448.20	6157	71352	50.42
CSLFINANCE	EQ	12-Dec-2024	322.40	327.45	327.45	317.90	321.60	319.10	321.60	18355	59.03	1041	11099	60.47
CTE	EQ	12-Dec-2024	104.52	106.05	107.58	102.61	106.00	105.01	105.39	37600	39.63	985	24846	66.08
CUB	EQ	12-Dec-2024	185.85	185.75	185.99	181.84	182.99	182.33	183.13	1466381	2685.36	13243	670813	45.75
CUBEXTUB	EQ	12-Dec-2024	97.02	99.00	105.70	99.00	100.97	100.39	101.89	179921	183.32	2794	58728	32.64
CUMMINSIND	EQ	12-Dec-2024	3604.50	3604.50	3644.20	3588.10	3602.00	3611.60	3613.26	342086	12360.44	27448	140138	40.97
CUPID	EQ	12-Dec-2024	81.86	81.00	82.20	80.90	81.03	81.06	81.31	210240	170.94	4079	142409	67.74
CYBERMEDIA	EQ	12-Dec-2024	27.23	27.23	27.48	26.11	26.55	26.53	26.89	25360	6.82	312	18750	73.94
CYBERTECH	BE	12-Dec-2024	237.76	238.00	238.00	233.00	233.00	233.00	236.83	36848	87.27	373	-	-
CYIENT	EQ	12-Dec-2024	2086.75	2086.00	2103.00	2070.00	2085.00	2089.65	2089.26	259367	5418.86	32310	123600	47.65
CYIENTDLM	EQ	12-Dec-2024	668.95	674.80	674.80	659.55	659.75	660.90	665.17	270956	1802.31	12676	178145	65.75
DABUR	EQ	12-Dec-2024	508.35	510.00	512.00	505.75	506.25	506.65	507.47	3491848	17720.07	50220	2439080	69.85
DALBHARAT	EQ	12-Dec-2024	1966.60	1973.80	1974.60	1924.95	1934.00	1935.25	1945.82	363340	7069.94	30807	143423	39.47
DALMIASUG	EQ	12-Dec-2024	452.95	455.25	455.70	444.00	447.80	446.15	449.45	86420	388.42	2679	45408	52.54
DAMODARIND	EQ	12-Dec-2024	45.64	46.40	46.40	45.00	45.14	45.33	45.26	9658	4.37	246	7471	77.36
DANGEE	EQ	12-Dec-2024	7.09	7.21	7.21	7.10	7.10	7.10	7.13	25956	1.85	193	21568	83.09
DANISH	SM	12-Dec-2024	1012.05	994.05	1044.90	992.25	1035.05	1039.80	1025.25	116100	1190.32	319	65100	56.07
DATAMATICS	EQ	12-Dec-2024	641.40	642.00	649.00	635.90	639.30	640.25	642.07	92403	593.29	3222	53582	57.99
DATAPATTNS	EQ	12-Dec-2024	2647.20	2628.85	2667.95	2589.10	2602.50	2601.35	2630.06	101512	2669.83	16498	34138	33.63
DAVANGERE	EQ	12-Dec-2024	5.98	5.98	5.99	5.91	5.92	5.92	5.94	1193157	70.83	4386	917143	76.87
DBCORP	EQ	12-Dec-2024	330.85	333.60	333.60	322.50	322.50	323.95	325.18	74711	242.95	3277	38562	51.61
DBEIL	EQ	12-Dec-2024	183.85	185.70	204.90	183.63	191.00	191.67	197.31	3986839	7866.56	60708	831531	20.86
DBL	EQ	12-Dec-2024	506.05	504.90	504.95	495.55	500.70	501.80	500.11	93467	467.44	6815	31719	33.94
DBOL	EQ	12-Dec-2024	129.62	129.62	129.62	124.00	124.00	125.07	126.40	101232	127.95	1430	76899	75.96
DBREALTY	EQ	12-Dec-2024	174.80	173.76	179.80	173.45	174.80	174.92	176.45	2664342	4701.23	24095	1204020	45.19
DBSTOCKBRO	EQ	12-Dec-2024	46.72	47.36	47.36	44.75	45.00	45.29	45.83	15019	6.88	854	6542	43.56
DCAL	EQ	12-Dec-2024	301.53	299.99	299.99	277.00	277.65	278.89	286.05	2794722	7994.35	23960	732391	26.21
DCBBANK	EQ	12-Dec-2024	130.30	129.10	130.17	126.65	127.28	127.08	128.12	438495	561.82	6463	266504	60.78
DCG	SM	12-Dec-2024	114.00	114.20	118.50	111.00	111.00	111.95	115.34	66000	76.12	55	38400	58.18
DCI	EQ	12-Dec-2024	332.30	338.00	358.00	328.00	348.00	346.95	347.56	33716	117.18	1078	22714	67.37
DCM	EQ	12-Dec-2024	98.54	98.56	118.24	98.56	118.24	118.24	113.78	649167	738.60	4455	329100	50.70
DCMFINSERV	BE	12-Dec-2024	7.56	7.90	7.93	7.26	7.92	7.92	7.77	84258	6.55	208	-	-
DCMNVL	EQ	12-Dec-2024	207.49	210.30	218.00	208.62	216.95	212.97	213.25	34593	73.77	1237	22368	64.66
DCMSHRIRAM	EQ	12-Dec-2024	1108.30	1114.00	1114.00	1085.40	1097.00	1097.90	1094.27	43147	472.15	4480	14741	34.16
DCMSRIND	EQ	12-Dec-2024	207.39	205.00	209.80	201.73	206.00	203.72	204.99	243706	499.58	4174	136687	56.09
DCW	EQ	12-Dec-2024	101.99	102.49	102.49	99.03	99.63	99.79	100.34	1685805	1691.60	8656	916220	54.35
DCXINDIA	EQ	12-Dec-2024	318.40	319.40	321.45	311.20	311.65	312.70	314.31	508939	1599.65	8192	307247	60.37
DECCANCE	EQ	12-Dec-2024	646.90	651.25	651.25	640.05	642.00	642.20	643.23	5772	37.13	380	3644	63.13
DECCANTRAN	ST	12-Dec-2024	60.25	60.95	60.95	59.15	59.15	59.15	59.82	20400	12.20	17	20400	100.00
DEEDEV	EQ	12-Dec-2024	353.95	357.95	360.00	350.60	354.00	353.75	354.45	393190	1393.68	6451	162617	41.36
DEEM	SM	12-Dec-2024	92.65	88.50	96.50	88.50	92.15	92.15	93.21	8000	7.46	6	4000	50.00
DEEPAKFERT	EQ	12-Dec-2024	1359.20	1364.00	1366.50	1325.00	1330.20	1328.70	1340.18	632276	8473.66	30204	233009	36.85
DEEPAKNTR	EQ	12-Dec-2024	2736.80	2728.35	2737.00	2666.15	2688.00	2679.60	2683.98	180485	4844.19	19503	67869	37.60
DEEPINDS	EQ	12-Dec-2024	579.35	580.45	581.70	553.15	560.00	556.75	562.50	236546	1330.57	7113	113616	48.03
DELAPLEX	SM	12-Dec-2024	218.80	216.15	218.05	214.05	218.00	217.90	216.71	15600	33.81	26	10200	65.38
DELHIVERY	EQ	12-Dec-2024	379.45	385.75	391.30	379.05	382.85	382.35	383.43	8404063	32223.72	84838	3155915	37.55
DELPHIFX	BE	12-Dec-2024	218.73	221.00	221.80	217.55	220.75	220.21	219.98	2126	4.68	44	-	-
DELTACORP	EQ	12-Dec-2024	127.70	126.00	126.90	122.53	122.75	122.99	124.29	1874006	2329.23	16546	784538	41.86
DELTAMAGNT	EQ	12-Dec-2024	120.54	121.70	121.70	116.15	116.20	116.74	118.22	7662	9.06	235	5716	74.60
DEN	EQ	12-Dec-2024	45.28	45.30	45.47	44.56	44.89	44.87	45.01	624982	281.30	3364	282244	45.16
DENEERS	ST	12-Dec-2024	324.45	324.45	338.00	319.00	338.00	338.00	327.61	16800	55.04	22	16200	96.43
DENORA	EQ	12-Dec-2024	1391.70	1409.95	1423.80	1380.60	1399.00	1393.85	1401.37	5908	82.79	916	3014	51.02
DENTALKART	SM	12-Dec-2024	774.65	774.65	814.90	774.65	801.00	796.20	798.93	21250	169.77	84	17500	82.35
DESTINY	ST	12-Dec-2024	160.15	157.10	157.20	156.95	156.95	156.95	157.05	24000	37.69	9	24000	100.00
DEVIT	EQ	12-Dec-2024	155.04	155.89	155.89	151.11	152.90	152.76	153.53	91397	140.32	2633	45777	50.09
DEVYANI	EQ	12-Dec-2024	172.25	172.29	174.81	169.05	169.80	169.60	171.39	1066048	1827.06	18544	551113	51.70
DGCONTENT	BE	12-Dec-2024	59.09	60.27	60.27	60.27	60.27	60.27	60.27	30850	18.59	55	-	-
DHAMPURSUG	EQ	12-Dec-2024	190.26	191.00	191.50	187.50	189.00	188.24	189.76	261904	496.99	3822	151713	57.93
DHANBANK	EQ	12-Dec-2024	36.88	36.85	39.79	36.52	39.10	39.11	38.69	2745667	1062.18	10406	1244605	45.33
DHANI	EQ	12-Dec-2024	92.70	93.35	93.50	89.50	91.20	91.19	90.99	3375411	3071.41	13991	1435102	42.52
DHANUKA	EQ	12-Dec-2024	1635.80	1648.00	1664.00	1613.15	1630.80	1627.95	1633.99	49788	813.53	5163	23168	46.53
DHARIWAL	SM	12-Dec-2024	125.00	125.00	125.00	125.00	125.00	125.00	125.00	1200	1.50	1	1200	100.00
DHARMAJ	EQ	12-Dec-2024	311.80	311.80	312.40	299.20	305.50	305.25	304.18	82359	250.52	2548	46325	56.25
DHRUV	EQ	12-Dec-2024	140.08	141.06	143.50	135.10	136.00	136.43	137.51	27191	37.39	1264	12042	44.29
DHTL	ST	12-Dec-2024	95.95	94.05	94.05	94.05	94.05	94.05	94.05	2400	2.26	3	2400	100.00
DHUNINV	EQ	12-Dec-2024	2284.80	2289.95	2293.45	2217.55	2225.50	2234.10	2246.63	1032	23.19	283	620	60.08
DIACABS	BE	12-Dec-2024	159.65	158.10	167.60	158.10	167.60	166.85	166.45	200850	334.32	2357	-	-
DIAMINESQ	EQ	12-Dec-2024	519.85	525.30	525.30	513.05	513.25	514.55	518.02	4764	24.68	493	3044	63.90
DIAMONDYD	EQ	12-Dec-2024	1000.05	1001.00	1018.65	999.00	1001.00	1004.60	1003.94	30932	310.54	1723	18684	60.40
DICIND	EQ	12-Dec-2024	686.80	703.40	824.10	690.15	754.90	744.90	765.34	112565	861.51	4709	31577	28.05
DIFFNKG	EQ	12-Dec-2024	340.20	341.40	357.20	339.45	351.00	352.25	350.35	170519	597.42	4257	81401	47.74
DIGIDRIVE	EQ	12-Dec-2024	47.58	48.40	52.10	47.90	49.00	49.33	49.82	600680	299.27	5678	289334	48.17
DIGIKORE	SM	12-Dec-2024	281.55	281.00	295.00	276.00	280.10	280.50	285.80	23200	66.31	93	11200	48.28
DIGISPICE	BE	12-Dec-2024	29.22	29.80	29.80	29.80	29.80	29.80	29.80	11085	3.30	40	-	-
DIGJAMLMTD	BE	12-Dec-2024	90.00	92.00	92.00	88.00	90.75	90.30	89.71	2081	1.87	27	-	-
DIL	BE	12-Dec-2024	3.76	3.68	3.68	3.68	3.68	3.68	3.68	594680	21.88	615	-	-
DISHTV	EQ	12-Dec-2024	12.16	12.11	12.19	11.45	11.62	11.59	11.82	12011933	1419.33	11840	4088777	34.04
DIVGIITTS	EQ	12-Dec-2024	689.15	683.00	699.00	678.00	692.60	695.85	689.69	39701	273.82	2028	25100	63.22
DIVISLAB	EQ	12-Dec-2024	5927.95	5950.00	6055.00	5928.25	5939.00	5951.70	5985.28	359123	21494.50	42245	149056	41.51
DIVOPPBEES	EQ	12-Dec-2024	85.25	82.70	85.80	82.70	85.00	84.82	85.11	48743	41.49	1146	36839	75.58
DIVYADHAN	SM	12-Dec-2024	79.90	79.90	80.00	77.00	77.50	77.35	78.01	28000	21.84	12	24000	85.71
DIXON	EQ	12-Dec-2024	17528.55	17569.80	17800.00	17512.85	17710.10	17697.35	17709.70	336772	59641.30	52544	87668	26.03
DJML	EQ	12-Dec-2024	181.69	181.36	184.90	175.80	176.16	176.85	177.91	84473	150.29	1440	58289	69.00
DLF	EQ	12-Dec-2024	875.75	877.80	879.45	861.55	867.30	867.10	868.46	1752393	15218.88	48859	628968	35.89
DLINKINDIA	EQ	12-Dec-2024	621.20	622.00	633.95	598.05	604.00	602.85	611.44	340799	2083.78	8151	158426	46.49
DMART	EQ	12-Dec-2024	3708.30	3729.95	3736.80	3678.45	3690.00	3688.45	3707.50	576170	21361.49	49887	288715	50.11
DMCC	EQ	12-Dec-2024	371.60	371.60	377.00	356.30	364.80	363.10	366.95	26964	98.94	1028	13925	51.64
DNAMEDIA	EQ	12-Dec-2024	5.73	5.66	5.90	5.31	5.47	5.50	5.58	82669	4.61	552	64246	77.71
DODLA	EQ	12-Dec-2024	1312.40	1340.00	1340.00	1262.05	1270.35	1270.20	1296.87	159352	2066.59	9617	120770	75.79
DOLATALGO	EQ	12-Dec-2024	132.93	135.00	137.00	128.35	128.90	129.04	131.31	659400	865.86	6328	394476	59.82
DOLLAR	EQ	12-Dec-2024	535.20	535.00	536.80	516.50	523.50	519.75	523.95	32898	172.37	2089	16638	50.57
DOLLEX	SM	12-Dec-2024	40.75	37.50	40.45	37.50	40.45	40.45	38.98	8000	3.12	2	8000	100.00
DOLPHIN	BE	12-Dec-2024	533.15	522.50	545.00	516.05	545.00	543.20	533.44	4061	21.66	167	-	-
DOMS	EQ	12-Dec-2024	2995.50	2987.00	3033.00	2955.10	2972.05	2976.55	2993.36	67521	2021.14	15254	27391	40.57
DONEAR	EQ	12-Dec-2024	136.46	136.55	137.50	132.35	132.35	133.30	134.60	78840	106.12	785	60548	76.80
DPABHUSHAN	EQ	12-Dec-2024	1585.30	1594.85	1662.45	1588.00	1635.05	1638.15	1626.08	25325	411.80	2067	13670	53.98
DPEL	ST	12-Dec-2024	147.45	145.00	150.00	143.20	150.00	148.05	146.67	76500	112.20	45	75000	98.04
DPSCLTD	EQ	12-Dec-2024	18.27	18.42	18.51	17.70	17.76	17.80	17.97	334908	60.19	1869	207982	62.10
DPWIRES	EQ	12-Dec-2024	380.30	380.50	381.95	376.65	377.55	378.00	378.72	5636	21.34	662	3522	62.49
DRCSYSTEMS	EQ	12-Dec-2024	32.10	32.10	33.00	30.12	30.88	30.71	31.67	426623	135.11	2671	260138	60.98
DREAMFOLKS	EQ	12-Dec-2024	419.05	419.05	419.90	413.00	414.40	415.15	414.85	137746	571.43	9060	88907	64.54
DREDGECORP	EQ	12-Dec-2024	915.05	919.95	926.00	891.05	900.00	898.55	907.59	16555	150.25	1523	8058	48.67
DRONE	ST	12-Dec-2024	189.50	189.50	196.50	182.00	196.50	194.65	189.68	78500	148.90	134	66000	84.08
DRREDDY	EQ	12-Dec-2024	1238.55	1244.80	1250.20	1226.35	1240.40	1245.40	1239.49	1648944	20438.49	71315	912113	55.31
DSSL	EQ	12-Dec-2024	1483.05	1490.00	1491.95	1431.95	1441.10	1450.05	1452.08	24386	354.10	3803	13614	55.83
DTIL	EQ	12-Dec-2024	274.30	278.85	282.70	271.00	273.00	273.75	275.35	20468	56.36	1947	7665	37.45
DTL	SM	12-Dec-2024	140.00	151.00	151.00	139.00	140.00	140.00	141.01	16800	23.69	12	14400	85.71
DUCOL	SM	12-Dec-2024	140.70	140.00	142.95	138.50	138.50	139.85	140.29	12000	16.83	14	10400	86.67
DUCON	EQ	12-Dec-2024	8.42	8.42	8.95	8.20	8.24	8.21	8.33	528854	44.06	1297	334724	63.29
DUGLOBAL	SM	12-Dec-2024	65.25	66.75	67.00	65.55	66.85	66.85	66.66	17500	11.67	7	15000	85.71
DURLAX	SM	12-Dec-2024	64.10	63.95	63.95	62.05	62.05	62.05	63.25	8000	5.06	4	4000	50.00
DVL	EQ	12-Dec-2024	427.00	427.20	428.55	409.70	415.00	415.15	417.85	32447	135.58	2483	16699	51.47
DWARKESH	EQ	12-Dec-2024	63.13	63.00	63.20	62.05	62.05	62.24	62.57	387062	242.18	3825	211364	54.61
DYCL	EQ	12-Dec-2024	923.10	924.90	929.90	901.00	909.85	908.70	914.88	36068	329.98	3183	21214	58.82
DYNAMATECH	EQ	12-Dec-2024	8724.00	8798.00	8937.00	8627.25	8645.15	8688.35	8802.06	38884	3422.59	9976	11529	29.65
DYNAMIC	ST	12-Dec-2024	380.80	373.20	373.20	373.20	373.20	373.20	373.20	6000	22.39	10	6000	100.00
DYNPRO	EQ	12-Dec-2024	436.55	432.35	447.90	426.55	426.55	428.95	434.20	11409	49.54	570	6839	59.94
E2E	BE	12-Dec-2024	4302.45	4270.00	4375.00	4150.00	4250.00	4213.85	4230.79	23246	983.49	3629	-	-
EASEMYTRIP	EQ	12-Dec-2024	16.99	16.99	16.99	16.61	16.67	16.66	16.71	14809690	2474.92	24193	7803027	52.69
EBANKNIFTY	EQ	12-Dec-2024	52.34	53.27	53.55	53.02	53.38	53.35	53.29	3588	1.91	31	3376	94.09
EBBETF0425	EQ	12-Dec-2024	1259.51	1256.81	1260.50	1254.77	1255.80	1259.28	1259.18	4072	51.27	45	3780	92.83
EBBETF0430	EQ	12-Dec-2024	1439.56	1448.20	1448.20	1437.81	1439.47	1438.57	1438.47	14376	206.79	226	13730	95.51
EBBETF0431	EQ	12-Dec-2024	1286.02	1286.31	1289.83	1283.50	1284.25	1284.98	1285.07	52224	671.12	1433	51477	98.57
EBBETF0433	EQ	12-Dec-2024	1177.09	1178.89	1178.89	1176.55	1177.01	1177.58	1177.84	730	8.60	63	670	91.78
ECLERX	EQ	12-Dec-2024	3796.80	3810.00	3874.50	3783.95	3829.95	3834.85	3833.44	90552	3471.26	12875	34156	37.72
ECOSMOBLTY	EQ	12-Dec-2024	330.00	330.00	332.65	322.55	323.65	325.50	327.57	108848	356.55	3246	55891	51.35
EDELWEISS	EQ	12-Dec-2024	126.00	131.20	132.50	126.25	128.15	128.33	128.91	6108056	7874.19	21425	2848384	46.63
EFACTOR	ST	12-Dec-2024	303.00	301.05	313.20	301.05	311.05	312.30	304.57	116800	355.74	40	116800	100.00
EFFWA	ST	12-Dec-2024	230.40	232.40	232.40	222.00	229.50	227.45	227.76	33200	75.62	66	30400	91.57
EFORCE	SM	12-Dec-2024	61.20	62.45	62.45	59.90	61.00	61.00	61.35	27600	16.93	21	18000	65.22
EGOLD	EQ	12-Dec-2024	79.15	79.25	79.70	79.20	79.20	79.30	79.38	1683	1.34	56	1205	71.60
EICHERMOT	EQ	12-Dec-2024	4801.95	4801.95	4820.00	4775.00	4802.70	4807.65	4798.80	236847	11365.81	37435	110019	46.45
EIDPARRY	EQ	12-Dec-2024	910.40	912.20	947.30	904.95	945.95	941.75	931.43	837006	7796.12	43573	347499	41.52
EIEL	EQ	12-Dec-2024	282.69	281.00	282.40	267.40	268.00	269.62	272.63	7531554	20533.49	74325	2091404	27.77
EIFFL	BE	12-Dec-2024	209.00	203.78	216.85	203.78	205.50	205.72	208.29	17296	36.03	126	-	-
EIHAHOTELS	EQ	12-Dec-2024	416.85	420.10	425.50	412.00	417.50	416.80	418.77	56108	234.96	3224	23499	41.88
EIHOTEL	EQ	12-Dec-2024	426.80	425.25	431.30	420.05	422.75	423.75	424.94	901616	3831.37	23849	551395	61.16
EIMCOELECO	EQ	12-Dec-2024	2524.25	2500.05	2561.05	2451.00	2464.50	2477.05	2491.37	3234	80.57	817	2042	63.14
EKC	EQ	12-Dec-2024	224.59	225.50	227.20	213.86	215.50	215.09	218.40	758762	1657.13	13696	343743	45.30
ELDEHSG	EQ	12-Dec-2024	887.50	923.90	958.00	898.05	901.00	907.70	926.90	5925	54.92	663	1977	33.37
ELECON	EQ	12-Dec-2024	657.20	657.65	669.00	641.35	650.50	650.95	652.81	591783	3863.24	44180	156573	26.46
ELECTCAST	EQ	12-Dec-2024	168.10	168.00	168.79	159.71	160.40	160.50	163.24	1561106	2548.37	20095	911967	58.42
ELECTHERM	BE	12-Dec-2024	1434.55	1405.00	1455.00	1362.85	1391.00	1415.15	1416.02	49670	703.34	834	-	-
ELGIEQUIP	EQ	12-Dec-2024	617.90	618.50	618.50	609.00	609.10	611.50	612.46	159944	979.59	14777	82201	51.39
ELGIRUBCO	EQ	12-Dec-2024	125.44	126.84	128.10	121.33	122.15	122.57	124.27	105298	130.85	2084	37839	35.94
ELIN	EQ	12-Dec-2024	221.28	221.10	223.70	215.60	217.47	216.59	218.41	67014	146.36	1979	30106	44.92
EMAMILTD	EQ	12-Dec-2024	622.05	625.00	626.75	602.00	606.50	604.95	610.17	1127200	6877.82	80577	645632	57.28
EMAMIPAP	EQ	12-Dec-2024	116.98	116.70	118.89	114.60	117.00	116.84	116.54	27369	31.90	1096	17027	62.21
EMAMIREAL	BE	12-Dec-2024	154.46	146.73	152.00	146.73	146.73	146.73	148.49	178144	264.53	698	-	-
EMBASSY	RR	12-Dec-2024	371.87	371.87	373.99	370.20	371.63	372.06	372.04	760333	2828.76	8706	734499	96.60
EMBDL	EQ	12-Dec-2024	133.34	134.70	134.75	129.01	129.23	129.99	131.31	4146574	5445.02	20618	1858691	44.82
EMCURE	EQ	12-Dec-2024	1368.45	1375.95	1375.95	1336.10	1348.00	1345.50	1348.32	65178	878.81	5321	36770	56.41
EMIL	EQ	12-Dec-2024	177.76	178.80	178.89	173.10	173.62	173.95	174.66	611452	1067.95	25062	350171	57.27
EMKAY	BE	12-Dec-2024	343.00	343.00	345.00	343.00	345.00	345.00	344.28	23275	80.13	131	-	-
EMKAYTOOLS	ST	12-Dec-2024	475.50	490.00	490.00	476.00	488.00	488.00	482.35	2700	13.02	18	2700	100.00
EMMBI	EQ	12-Dec-2024	137.62	137.30	138.60	132.32	133.00	132.85	134.41	75764	101.83	1965	49677	65.57
EMMIL	ST	12-Dec-2024	329.85	330.00	339.10	329.00	336.00	336.00	336.10	6750	22.69	26	6750	100.00
EMSLIMITED	EQ	12-Dec-2024	881.65	884.95	914.00	870.40	879.70	887.40	894.12	1000187	8942.88	34290	365493	36.54
EMUDHRA	EQ	12-Dec-2024	908.55	915.00	937.90	901.50	928.00	928.75	921.90	259432	2391.69	17045	101502	39.12
EMULTIMQ	EQ	12-Dec-2024	48.39	49.47	49.47	48.03	48.06	48.26	48.35	16564	8.01	181	15730	94.96
ENDURANCE	EQ	12-Dec-2024	2342.95	2335.70	2347.25	2282.25	2284.00	2290.10	2304.12	34395	792.50	5191	19436	56.51
ENERGYDEV	EQ	12-Dec-2024	34.66	35.75	36.39	35.60	36.39	36.39	36.20	313496	113.48	772	193878	61.84
ENFUSE	ST	12-Dec-2024	238.90	238.90	250.80	238.90	240.00	240.00	247.44	12600	31.18	19	10800	85.71
ENGINERSIN	EQ	12-Dec-2024	206.62	207.00	207.35	201.50	202.50	203.13	204.20	1519521	3102.83	22835	554746	36.51
ENIL	EQ	12-Dec-2024	191.27	191.45	193.00	185.66	186.55	186.96	188.19	26201	49.31	1073	16492	62.94
ENSER	ST	12-Dec-2024	294.00	285.70	289.95	279.30	285.00	285.00	282.76	29000	82.00	51	27000	93.10
ENTERO	EQ	12-Dec-2024	1466.70	1445.00	1470.00	1429.45	1470.00	1461.35	1452.35	27252	395.80	4299	16487	60.50
ENVIRO	SM	12-Dec-2024	138.35	137.05	138.00	129.80	131.30	130.40	132.90	170000	225.93	82	100000	58.82
EPACK	BE	12-Dec-2024	427.60	430.00	444.00	429.30	440.00	438.80	438.88	286555	1257.63	4422	-	-
EPIGRAL	EQ	12-Dec-2024	2155.40	2158.00	2159.60	2115.15	2124.00	2124.75	2131.82	21660	461.75	4883	12058	55.67
EPL	EQ	12-Dec-2024	276.50	277.25	280.80	275.00	277.80	276.60	277.15	1081645	2997.76	26782	609141	56.32
EQUAL50ADD	EQ	12-Dec-2024	314.58	320.87	320.87	311.20	313.94	313.36	313.03	4186	13.10	220	3429	81.92
EQUIPPP	BE	12-Dec-2024	24.58	24.69	25.80	24.60	25.80	25.80	25.30	47305	11.97	180	-	-
EQUITASBNK	EQ	12-Dec-2024	64.33	64.40	64.50	63.62	64.15	64.00	64.00	3057468	1956.78	27467	2259720	73.91
ERIS	EQ	12-Dec-2024	1522.70	1529.00	1531.55	1500.00	1512.00	1512.90	1512.53	49467	748.20	5267	21078	42.61
EROSMEDIA	BZ	12-Dec-2024	15.24	15.25	15.49	15.01	15.15	15.18	15.27	70957	10.83	286	-	-
ESABINDIA	EQ	12-Dec-2024	6270.85	6272.50	6286.55	6161.00	6232.00	6211.80	6224.74	1541	95.92	697	806	52.30
ESAFSFB	EQ	12-Dec-2024	41.38	41.53	41.53	40.68	40.85	40.82	40.94	236659	96.89	2419	152056	64.25
ESCONET	ST	12-Dec-2024	402.90	410.95	410.95	410.95	410.95	410.95	410.95	13600	55.89	13	13600	100.00
ESCORTS	EQ	12-Dec-2024	3494.40	3494.40	3508.00	3433.35	3433.35	3438.45	3456.85	87396	3021.15	19917	39676	45.40
ESFL	ST	12-Dec-2024	720.90	720.90	730.00	714.00	718.00	720.25	719.49	51000	366.94	80	41100	80.59
ESG	EQ	12-Dec-2024	41.83	41.84	42.39	41.58	41.62	41.66	41.82	8631	3.61	159	5290	61.29
ESILVER	EQ	12-Dec-2024	93.91	94.18	95.30	94.02	95.21	95.21	95.00	10890	10.35	112	9997	91.80
ESPRIT	SM	12-Dec-2024	92.10	93.50	94.10	92.10	94.10	94.00	93.24	35200	32.82	17	28800	81.82
ESSARSHPNG	BE	12-Dec-2024	39.55	40.34	40.34	40.34	40.34	40.34	40.34	78740	31.76	136	-	-
ESSENTIA	BE	12-Dec-2024	3.54	3.65	3.70	3.36	3.50	3.46	3.55	8477659	300.93	10273	-	-
ESTER	EQ	12-Dec-2024	164.31	164.83	165.25	156.00	157.90	156.94	160.15	409251	655.40	5843	213256	52.11
ETHOSLTD	EQ	12-Dec-2024	3031.90	3032.00	3063.00	3004.30	3027.00	3022.45	3026.12	12591	381.02	3245	6856	54.45
ETML	ST	12-Dec-2024	95.00	180.50	189.50	180.50	189.50	189.50	186.19	1768800	3293.34	1071	1768800	100.00
EUREKAFORB	EQ	12-Dec-2024	615.85	618.20	618.20	602.65	608.80	606.15	610.06	141009	860.23	7272	84228	59.73
EUROBOND	SM	12-Dec-2024	190.00	188.00	188.00	188.00	188.00	188.00	188.00	1000	1.88	1	1000	100.00
EUROTEXIND	BE	12-Dec-2024	12.45	13.07	13.07	12.62	12.71	12.71	12.92	743	0.10	3	-	-
EVEREADY	EQ	12-Dec-2024	381.25	381.00	384.65	375.75	378.60	379.45	379.46	82992	314.92	8297	45841	55.24
EVERESTIND	EQ	12-Dec-2024	803.60	805.60	819.90	801.55	803.00	808.30	810.05	16488	133.56	1708	9998	60.64
EVINDIA	EQ	12-Dec-2024	31.49	31.46	31.90	31.15	31.21	31.22	31.30	562073	175.94	4723	476926	84.85
EXCEL	BE	12-Dec-2024	1.46	1.43	1.43	1.43	1.43	1.43	1.43	1156609	16.54	2002	-	-
EXCELINDUS	EQ	12-Dec-2024	1426.65	1435.00	1435.00	1381.25	1388.00	1389.85	1401.26	22172	310.69	2572	10926	49.28
EXCELLENT	SM	12-Dec-2024	69.50	68.00	68.00	68.00	68.00	68.00	68.00	3200	2.18	2	3200	100.00
EXICOM	EQ	12-Dec-2024	277.00	277.00	279.45	274.00	274.00	274.45	276.09	179667	496.05	5707	116630	64.91
EXIDEIND	EQ	12-Dec-2024	468.10	468.65	472.50	460.10	461.10	461.50	467.08	3902664	18228.59	38232	731141	18.73
EXPLEOSOL	EQ	12-Dec-2024	1433.85	1463.95	1480.00	1417.95	1460.00	1452.30	1454.04	56879	827.04	5646	27752	48.79
EXXARO	EQ	12-Dec-2024	105.97	106.32	116.00	106.32	114.05	114.02	112.81	3348379	3777.33	26513	1087204	32.47
FACT	EQ	12-Dec-2024	1027.75	1029.20	1029.85	995.05	1001.00	1001.50	1009.15	392378	3959.67	25341	115031	29.32
FAIRCHEMOR	EQ	12-Dec-2024	859.50	862.95	862.95	834.00	851.00	845.60	846.71	15913	134.74	2652	9324	58.59
FALCONTECH	SM	12-Dec-2024	42.05	42.05	42.85	42.05	42.85	42.85	42.45	2400	1.02	2	1200	50.00
FAZE3Q	EQ	12-Dec-2024	449.80	449.80	458.00	427.10	434.00	435.10	437.15	14403	62.96	1094	9186	63.78
FCL	EQ	12-Dec-2024	354.00	356.75	356.75	345.50	346.00	346.40	348.70	146551	511.02	7955	82516	56.31
FCSSOFT	EQ	12-Dec-2024	3.57	3.57	3.66	3.52	3.55	3.56	3.59	3959305	142.12	5227	1915402	48.38
FDC	EQ	12-Dec-2024	519.90	520.95	520.95	509.10	509.30	510.15	512.58	116690	598.13	7237	67743	58.05
FEDERALBNK	EQ	12-Dec-2024	214.68	214.68	215.70	212.35	212.70	212.68	213.70	4299148	9187.16	47316	2080034	48.38
FEDFINA	EQ	12-Dec-2024	115.87	116.85	117.38	115.70	115.99	115.87	116.32	322619	375.28	6465	171302	53.10
FEL	BZ	12-Dec-2024	0.77	0.78	0.78	0.75	0.75	0.75	0.76	316316	2.40	261	-	-
FELDVR	BE	12-Dec-2024	5.54	5.81	5.81	5.43	5.44	5.52	5.62	6966	0.39	45	-	-
FELIX	ST	12-Dec-2024	165.10	160.00	166.80	156.85	165.90	159.95	158.05	166500	263.15	259	112500	67.57
FIBERWEB	EQ	12-Dec-2024	57.85	58.00	58.45	56.10	56.30	56.34	57.18	85728	49.02	917	55839	65.14
FIDEL	SM	12-Dec-2024	166.00	167.00	171.50	167.00	171.50	171.50	170.38	4000	6.82	4	4000	100.00
FIEMIND	EQ	12-Dec-2024	1621.55	1614.95	1629.65	1570.55	1584.00	1585.50	1600.29	23692	379.14	3924	11582	48.89
FILATEX	EQ	12-Dec-2024	70.43	70.43	71.98	68.50	69.00	68.88	70.44	6223270	4383.59	19641	2039673	32.77
FILATFASH	BE	12-Dec-2024	0.89	0.91	0.91	0.85	0.88	0.88	0.89	22279510	197.60	10081	-	-
FINCABLES	EQ	12-Dec-2024	1304.90	1310.30	1314.55	1279.85	1289.00	1291.05	1290.19	129424	1669.81	12847	58991	45.58
FINEORG	EQ	12-Dec-2024	5105.00	5111.00	5126.05	4981.00	5002.00	4994.35	5008.53	15316	767.11	4883	8370	54.65
FINIETF	EQ	12-Dec-2024	27.32	27.32	27.35	27.09	27.20	27.17	27.20	111741	30.39	822	89414	80.02
FINOPB	EQ	12-Dec-2024	343.70	342.65	344.15	327.50	329.80	329.65	334.08	138827	463.79	5745	95067	68.48
FINPIPE	EQ	12-Dec-2024	273.25	273.20	273.90	268.00	269.00	269.25	270.87	197733	535.60	7203	97991	49.56
FIRSTCRY	EQ	12-Dec-2024	599.45	620.05	623.70	602.20	603.20	605.30	611.48	841171	5143.62	26881	219114	26.05
FIVESTAR	EQ	12-Dec-2024	634.65	634.65	658.20	634.65	651.00	650.30	651.16	3880118	25265.76	83075	2750220	70.88
FLAIR	EQ	12-Dec-2024	326.90	326.50	334.95	319.95	325.70	328.15	325.99	356957	1163.64	7455	169377	47.45
FLEXITUFF	BE	12-Dec-2024	60.50	62.02	62.02	59.00	59.00	59.15	60.63	4391	2.66	21	-	-
FLFL	BZ	12-Dec-2024	2.29	2.35	2.35	2.20	2.32	2.32	2.30	118769	2.73	124	-	-
FLUOROCHEM	EQ	12-Dec-2024	4484.40	4488.15	4488.15	4301.00	4351.35	4377.25	4370.12	88856	3883.11	12635	40071	45.10
FMCGIETF	EQ	12-Dec-2024	59.72	59.90	59.91	58.96	59.24	59.08	59.25	2076216	1230.17	13789	1943880	93.63
FMGOETZE	EQ	12-Dec-2024	428.55	430.00	435.00	425.00	427.00	429.05	429.72	101472	436.05	2528	68757	67.76
FMNL	BE	12-Dec-2024	21.84	22.27	22.27	22.27	22.27	22.27	22.27	75466	16.81	177	-	-
FOCUS	BE	12-Dec-2024	122.80	122.80	122.80	121.00	121.00	121.00	122.21	30335	37.07	183	-	-
FONEBOX	SM	12-Dec-2024	125.00	128.00	129.00	123.95	124.00	124.00	126.89	10000	12.69	10	8000	80.00
FOODSIN	EQ	12-Dec-2024	122.86	123.72	129.33	123.10	124.20	123.62	126.65	401371	508.32	4787	195005	48.58
FORCAS	ST	12-Dec-2024	85.00	85.00	87.00	85.00	85.00	85.00	85.23	30400	25.91	18	30400	100.00
FORCEMOT	EQ	12-Dec-2024	6621.20	6674.00	6674.00	6528.75	6556.10	6562.15	6576.64	17291	1137.17	4710	9744	56.35
FORGEAUTO	SM	12-Dec-2024	87.50	86.55	86.55	86.55	86.55	86.55	86.55	1200	1.04	1	1200	100.00
FORTIS	EQ	12-Dec-2024	713.70	717.95	724.45	710.10	719.15	721.30	719.97	1939832	13966.12	75931	1248609	64.37
FOSECOIND	EQ	12-Dec-2024	4568.65	4600.00	4709.65	4431.85	4452.00	4459.55	4518.01	1127	50.92	561	487	43.21
FRESHARA	SM	12-Dec-2024	123.15	123.00	139.00	123.00	130.20	132.05	132.73	466800	619.59	295	276000	59.13
FROG	SM	12-Dec-2024	327.70	334.00	337.00	332.00	333.00	333.20	334.42	23600	78.92	59	18000	76.27
FSL	EQ	12-Dec-2024	382.50	384.95	391.50	382.55	383.40	383.70	386.29	3753546	14499.41	73029	1161735	30.95
FUSION	EQ	12-Dec-2024	194.63	195.00	195.98	185.79	189.41	189.21	189.58	331651	628.75	4725	235179	70.91
GABRIEL	EQ	12-Dec-2024	515.40	514.25	515.00	503.05	506.85	508.80	509.47	236047	1202.60	17093	82931	35.13
GAEL	EQ	12-Dec-2024	139.27	139.70	139.70	134.50	134.75	135.31	136.00	823965	1120.59	12468	370940	45.02
GAIL	EQ	12-Dec-2024	205.82	205.30	207.60	204.41	206.10	205.22	205.60	5419304	11142.18	41502	2232209	41.19
GAJANAND	ST	12-Dec-2024	19.80	19.40	19.40	19.40	19.40	19.40	19.40	6000	1.16	2	6000	100.00
GALAPREC	EQ	12-Dec-2024	1129.35	1130.00	1169.90	1122.00	1130.00	1129.55	1143.66	67871	776.22	6368	27368	40.32
GALAXYSURF	EQ	12-Dec-2024	2896.55	2890.00	2905.05	2783.00	2793.05	2803.95	2839.00	25007	709.95	2962	15141	60.55
GALLANTT	BE	12-Dec-2024	358.45	356.85	375.80	355.00	360.00	358.45	360.20	24423	87.97	285	-	-
GANDHAR	EQ	12-Dec-2024	234.82	234.82	237.59	230.65	233.50	232.00	232.99	327982	764.15	6377	176789	53.90
GANDHITUBE	EQ	12-Dec-2024	886.55	895.40	900.00	870.00	875.10	875.70	877.28	6552	57.48	558	4643	70.86
GANECOS	EQ	12-Dec-2024	2239.20	2254.90	2261.10	2211.40	2226.05	2225.20	2231.25	49121	1096.01	8758	26665	54.28
GANESHBE	EQ	12-Dec-2024	135.92	136.90	142.70	134.00	142.00	139.11	136.77	136576	186.79	2125	86293	63.18
GANESHHOUC	EQ	12-Dec-2024	1280.10	1280.00	1290.30	1252.40	1257.00	1259.00	1263.86	63790	806.22	4884	34480	54.05
GANESHIN	ST	12-Dec-2024	142.00	134.90	149.10	134.90	149.10	149.10	140.02	4086400	5721.87	1613	3686400	90.21
GANGAFORGE	BE	12-Dec-2024	7.31	7.30	7.31	6.94	7.00	7.04	7.12	332987	23.69	550	-	-
GANGESSECU	EQ	12-Dec-2024	212.04	211.07	211.38	205.01	207.00	207.71	207.32	9984	20.70	475	5867	58.76
GARFIBRES	EQ	12-Dec-2024	4709.90	4730.00	4761.00	4600.00	4617.00	4610.50	4658.35	15970	743.94	4007	7963	49.86
GARUDA	EQ	12-Dec-2024	98.63	98.90	101.50	96.70	97.09	96.97	98.77	511005	504.73	5744	202568	39.64
GATECH	BE	12-Dec-2024	0.72	0.71	0.73	0.71	0.73	0.73	0.71	3599210	25.72	966	-	-
GATECHDVR	BE	12-Dec-2024	0.96	0.94	0.96	0.94	0.96	0.96	0.95	159452	1.51	120	-	-
GATEWAY	EQ	12-Dec-2024	89.59	89.60	90.10	87.30	87.37	87.72	88.06	1164071	1025.07	19171	565127	48.55
GAYAPROJ	BZ	12-Dec-2024	8.16	8.17	8.49	7.86	8.49	8.26	8.11	114965	9.32	93	-	-
GEECEE	EQ	12-Dec-2024	435.00	436.50	436.75	423.60	433.00	427.85	430.64	11573	49.84	1056	7243	62.59
GEEKAYWIRE	EQ	12-Dec-2024	104.61	104.61	105.59	102.11	103.10	102.44	103.27	59016	60.95	975	43027	72.91
GENCON	EQ	12-Dec-2024	48.88	48.64	50.90	48.10	50.00	49.69	49.77	441361	219.65	3509	337408	76.45
GENESYS	EQ	12-Dec-2024	971.60	974.00	974.00	945.00	949.80	947.25	952.32	227808	2169.46	8143	160619	70.51
GENSOL	EQ	12-Dec-2024	777.95	778.60	786.30	773.10	782.95	776.80	780.29	70953	553.64	3606	44043	62.07
GENUSPAPER	EQ	12-Dec-2024	22.95	22.94	22.94	22.25	22.55	22.41	22.57	190145	42.91	1007	90910	47.81
GENUSPOWER	EQ	12-Dec-2024	426.65	429.55	430.15	420.10	421.05	422.00	423.62	451011	1910.57	9444	250022	55.44
GEOJITFSL	EQ	12-Dec-2024	127.47	129.00	131.90	127.00	127.50	128.06	129.07	739071	953.95	9650	200647	27.15
GEPIL	EQ	12-Dec-2024	438.30	435.05	440.90	416.10	427.80	424.15	429.56	134214	576.53	3919	65690	48.94
GESHIP	EQ	12-Dec-2024	1083.80	1083.80	1087.50	1068.00	1083.50	1084.35	1076.87	389355	4192.85	27688	200015	51.37
GFLLIMITED	EQ	12-Dec-2024	98.95	99.00	101.70	97.00	98.60	98.20	99.36	152589	151.61	2786	57191	37.48
GGBL	SM	12-Dec-2024	463.95	468.25	515.00	455.05	490.00	489.15	492.82	374400	1845.12	915	228000	60.90
GHCL	EQ	12-Dec-2024	700.10	700.00	759.40	683.20	734.00	740.75	737.14	3034647	22369.64	99992	694191	22.88
GHCLTEXTIL	EQ	12-Dec-2024	111.21	111.98	112.75	108.03	108.81	109.18	109.94	323513	355.66	3963	155868	48.18
GICHSGFIN	EQ	12-Dec-2024	225.98	227.20	227.77	219.55	220.01	220.43	222.37	155945	346.78	4443	71559	45.89
GICL	SM	12-Dec-2024	63.50	64.05	64.90	63.80	64.85	64.90	64.30	139500	89.70	28	120000	86.02
GICRE	EQ	12-Dec-2024	425.35	429.70	434.95	421.25	429.25	430.45	430.38	1488115	6404.55	33954	570506	38.34
GILLANDERS	EQ	12-Dec-2024	133.71	135.95	136.40	129.85	133.71	132.14	132.39	42788	56.65	1148	26055	60.89
GILLETTE	EQ	12-Dec-2024	9973.00	10040.25	10040.25	9779.85	9814.90	9802.25	9845.80	18838	1854.75	5866	7783	41.32
GILT5YBEES	EQ	12-Dec-2024	58.84	58.94	58.94	58.65	58.77	58.70	58.73	298974	175.59	497	267587	89.50
GINNIFILA	EQ	12-Dec-2024	32.79	32.75	32.89	32.00	32.03	32.37	32.44	57139	18.54	830	35090	61.41
GIPCL	EQ	12-Dec-2024	251.01	252.95	253.20	243.00	250.00	247.87	247.63	1273693	3154.07	28790	556779	43.71
GKWLIMITED	EQ	12-Dec-2024	2652.30	2650.00	2690.00	2610.00	2625.00	2615.10	2635.52	790	20.82	170	632	80.00
GLAND	EQ	12-Dec-2024	1775.30	1850.00	1864.00	1761.20	1772.00	1782.55	1809.36	706438	12781.99	46460	211188	29.89
GLAXO	EQ	12-Dec-2024	2346.80	2355.00	2356.30	2297.00	2297.00	2304.10	2309.66	72480	1674.04	14628	48226	66.54
GLENMARK	EQ	12-Dec-2024	1526.40	1550.00	1550.00	1526.80	1530.10	1535.05	1534.43	510183	7828.38	29775	230475	45.17
GLFL	BE	12-Dec-2024	8.42	8.25	8.25	8.25	8.25	8.25	8.25	439	0.04	7	-	-
GLOBAL	EQ	12-Dec-2024	81.43	81.43	83.48	74.83	75.99	75.60	77.80	358484	278.91	7879	205401	57.30
GLOBALE	BE	12-Dec-2024	32.99	34.47	34.47	32.12	34.08	33.21	33.52	7804	2.62	125	-	-
GLOBALVECT	BE	12-Dec-2024	330.70	337.35	340.00	314.20	328.00	328.30	324.56	33701	109.38	974	-	-
GLOBE	EQ	12-Dec-2024	5.65	5.60	5.65	5.08	5.08	5.08	5.26	4204395	221.04	2422	3646388	86.73
GLOBUSSPR	EQ	12-Dec-2024	897.75	897.75	905.80	880.15	891.20	885.25	889.53	82314	732.21	4601	35568	43.21
GLOSTERLTD	EQ	12-Dec-2024	752.40	767.80	767.80	736.10	739.90	742.20	747.92	814	6.09	145	488	59.95
GLS	EQ	12-Dec-2024	1049.85	1049.85	1059.95	1015.80	1037.25	1036.35	1045.35	80154	837.89	5866	29274	36.52
GMBREW	EQ	12-Dec-2024	832.40	834.90	835.60	815.95	822.00	818.85	822.00	16489	135.54	1487	9870	59.86
GMDCLTD	EQ	12-Dec-2024	369.70	370.00	370.85	360.00	361.50	361.35	364.49	525335	1914.81	14825	234845	44.70
GMMPFAUDLR	EQ	12-Dec-2024	1268.95	1260.00	1279.95	1248.00	1250.00	1253.45	1261.01	49778	627.71	5475	22210	44.62
GMRAIRPORT	EQ	12-Dec-2024	85.44	85.70	85.70	84.20	84.51	84.56	84.83	7381845	6262.26	24588	4656356	63.08
GMRP&UI	EQ	12-Dec-2024	114.58	115.00	115.00	111.51	113.59	113.53	113.18	1381990	1564.16	11805	1028051	74.39
GNA	EQ	12-Dec-2024	426.35	426.40	428.90	418.20	420.00	419.60	423.01	27032	114.35	2003	15684	58.02
GNFC	EQ	12-Dec-2024	624.70	626.00	627.80	614.40	618.45	618.55	618.50	272995	1688.46	13192	102586	37.58
GOACARBON	EQ	12-Dec-2024	793.35	793.05	793.05	762.90	768.40	768.15	773.43	70653	546.45	4669	24297	34.39
GOCLCORP	EQ	12-Dec-2024	398.35	400.90	407.00	392.75	397.35	401.45	397.93	46489	184.99	1955	29515	63.49
GOCOLORS	EQ	12-Dec-2024	1094.85	1085.00	1100.25	1072.55	1075.10	1081.35	1089.56	28697	312.67	6078	19344	67.41
GODAVARIB	EQ	12-Dec-2024	369.85	370.00	372.20	357.60	364.50	362.40	364.34	243138	885.85	9855	103887	42.73
GODFRYPHLP	EQ	12-Dec-2024	5988.45	6033.80	6040.35	5952.30	5970.00	5984.40	5996.23	30009	1799.41	8026	13059	43.52
GODHA	BE	12-Dec-2024	1.08	1.13	1.13	1.08	1.13	1.13	1.12	10777850	120.70	5111	-	-
GODIGIT	EQ	12-Dec-2024	347.10	343.65	347.00	328.65	331.35	330.80	334.91	617089	2066.66	30261	277414	44.96
GODREJAGRO	EQ	12-Dec-2024	780.35	784.25	784.25	757.70	768.00	765.60	772.03	99914	771.36	7783	52185	52.23
GODREJCP	EQ	12-Dec-2024	1135.30	1140.00	1142.75	1109.00	1109.85	1111.10	1118.57	2776408	31056.06	71080	2082636	75.01
GODREJIND	EQ	12-Dec-2024	1094.95	1105.00	1105.20	1070.00	1074.00	1075.40	1085.41	35274	382.87	3967	10427	29.56
GODREJPROP	EQ	12-Dec-2024	2912.90	2910.00	2920.00	2832.00	2880.00	2880.35	2871.41	828649	23793.91	49729	383804	46.32
GOKEX	EQ	12-Dec-2024	1106.10	1105.95	1162.00	1088.00	1130.95	1130.70	1141.50	1248275	14249.06	68488	700732	56.14
GOKUL	BE	12-Dec-2024	63.18	64.00	64.83	61.09	61.09	62.37	62.29	42515	26.48	343	-	-
GOKULAGRO	EQ	12-Dec-2024	370.10	371.80	373.45	360.00	364.70	362.25	367.39	216797	796.50	5566	124858	57.59
GOLD1	EQ	12-Dec-2024	65.61	65.99	66.15	65.71	66.11	66.09	66.06	260765	172.25	1750	200423	76.86
GOLDBEES	EQ	12-Dec-2024	65.04	65.48	65.64	65.14	65.56	65.49	65.53	8909811	5838.58	34828	6406062	71.90
GOLDCASE	EQ	12-Dec-2024	12.38	12.50	12.50	12.39	12.47	12.46	12.46	794417	98.96	1714	620410	78.10
GOLDENTOBC	BZ	12-Dec-2024	41.98	43.30	43.30	40.51	40.51	40.54	42.01	2654	1.11	25	-	-
GOLDETF	EQ	12-Dec-2024	76.45	76.51	77.19	76.51	76.92	76.83	76.84	197754	151.95	1046	166606	84.25
GOLDETFADD	EQ	12-Dec-2024	76.50	79.94	79.94	76.50	77.00	76.82	76.84	19807	15.22	270	12666	63.95
GOLDIAM	EQ	12-Dec-2024	414.15	418.00	431.00	414.20	416.00	417.25	421.06	540598	2276.26	9568	222374	41.13
GOLDIETF	EQ	12-Dec-2024	67.07	67.40	67.93	67.26	67.60	67.55	67.57	1657881	1120.22	6745	1279688	77.19
GOLDSHARE	EQ	12-Dec-2024	65.65	66.45	66.45	65.85	66.25	66.15	66.14	92516	61.19	830	66996	72.42
GOLDSTAR	SM	12-Dec-2024	11.40	11.15	11.25	11.15	11.25	11.25	11.20	22500	2.52	2	11250	50.00
GOLDTECH	BE	12-Dec-2024	79.44	78.69	81.90	77.00	81.30	80.92	79.77	45359	36.18	406	-	-
GOODLUCK	EQ	12-Dec-2024	983.10	983.30	991.25	969.00	975.00	976.15	977.20	53815	525.88	5386	32663	60.69
GOPAL	EQ	12-Dec-2024	451.70	406.55	436.90	406.55	421.00	416.35	420.46	2418450	10168.51	52661	945696	39.10
GOYALALUM	EQ	12-Dec-2024	11.06	11.39	11.50	10.80	10.94	10.93	11.08	301849	33.44	2112	215904	71.53
GOYALSALT	SM	12-Dec-2024	200.90	205.00	205.00	198.15	200.80	199.60	200.45	37800	75.77	57	30000	79.37
GPECO	ST	12-Dec-2024	265.25	262.60	272.25	262.60	267.00	267.05	267.13	21600	57.70	35	21000	97.22
GPIL	EQ	12-Dec-2024	234.13	237.50	253.40	233.02	235.60	235.58	244.43	19464766	47578.25	169915	2997063	15.40
GPPL	EQ	12-Dec-2024	196.30	196.77	197.68	193.64	195.60	195.33	195.51	1680781	3286.08	26632	681524	40.55
GPTHEALTH	EQ	12-Dec-2024	183.84	185.00	185.60	181.43	184.51	184.43	183.60	86206	158.27	1352	58947	68.38
GPTINFRA	EQ	12-Dec-2024	144.26	144.75	146.50	140.40	144.90	145.12	143.88	103942	149.55	3342	56490	54.35
GRANULES	EQ	12-Dec-2024	585.30	585.00	592.45	580.15	591.05	589.30	588.51	1915620	11273.63	26267	996458	52.02
GRAPHISAD	ST	12-Dec-2024	68.00	67.00	68.50	66.20	68.50	68.50	67.14	12000	8.06	10	9600	80.00
GRAPHITE	EQ	12-Dec-2024	568.05	569.00	570.05	555.00	556.00	559.30	560.94	777525	4361.46	26575	264828	34.06
GRASIM	EQ	12-Dec-2024	2670.75	2683.00	2683.00	2639.00	2656.95	2660.05	2656.74	376376	9999.33	41324	148149	39.36
GRASIMPP1	E1	12-Dec-2024	1744.10	1726.00	1742.45	1715.55	1731.00	1739.25	1734.91	8053	139.71	640	7409	92.00
GRAVITA	EQ	12-Dec-2024	2253.15	2258.40	2279.95	2245.35	2250.30	2259.90	2261.67	203920	4612.00	17192	123028	60.33
GRCL	ST	12-Dec-2024	461.70	454.00	454.05	454.00	454.05	454.05	454.03	1000	4.54	4	1000	100.00
GREAVESCOT	EQ	12-Dec-2024	253.95	253.00	253.45	240.60	242.00	242.02	246.77	7195167	17755.51	40943	2079725	28.90
GREENCHEF	SM	12-Dec-2024	74.35	74.35	74.35	70.00	74.00	74.00	72.18	42400	30.61	31	28000	66.04
GREENLAM	EQ	12-Dec-2024	594.35	594.35	606.90	591.05	595.00	595.30	598.21	32964	197.19	2690	15668	47.53
GREENPANEL	EQ	12-Dec-2024	399.55	404.00	418.80	400.15	408.90	410.45	409.84	869596	3563.99	43951	279570	32.15
GREENPLY	EQ	12-Dec-2024	341.40	340.00	356.00	336.05	352.95	351.30	349.28	522418	1824.73	28928	135488	25.93
GREENPOWER	EQ	12-Dec-2024	18.63	18.70	18.74	18.26	18.35	18.32	18.47	3187068	588.78	12035	1479348	46.42
GRINDWELL	EQ	12-Dec-2024	2246.70	2265.00	2280.00	2196.70	2200.00	2209.80	2215.54	32090	710.97	5738	13699	42.69
GRINFRA	EQ	12-Dec-2024	1611.20	1629.95	1630.00	1588.00	1590.60	1593.90	1597.97	13236	211.51	2216	7880	59.53
GRMOVER	EQ	12-Dec-2024	214.29	216.20	216.20	205.87	208.10	207.82	210.00	74595	156.65	2907	34980	46.89
GROBTEA	BE	12-Dec-2024	1223.40	1240.00	1241.00	1200.00	1209.00	1209.60	1214.02	395	4.80	29	-	-
GROWWDEFNC	EQ	12-Dec-2024	69.60	68.21	70.19	68.11	69.50	69.77	69.71	98648	68.76	2264	66112	67.02
GROWWEV	EQ	12-Dec-2024	31.40	31.58	31.59	31.08	31.24	31.21	31.23	297844	93.02	4210	257285	86.38
GROWWGOLD	EQ	12-Dec-2024	77.25	78.20	78.20	76.50	77.84	77.74	77.76	111496	86.70	2514	66863	59.97
GROWWLIQID	EQ	12-Dec-2024	101.41	101.41	101.44	99.15	101.43	101.42	101.42	33420	33.90	188	31822	95.22
GRPLTD	EQ	12-Dec-2024	3147.70	3160.30	3230.00	3125.10	3200.00	3180.80	3164.33	1707	54.02	204	1581	92.62
GRSE	EQ	12-Dec-2024	1733.70	1738.60	1806.00	1711.00	1765.00	1770.15	1769.11	790300	13981.30	47692	191638	24.25
GRWRHITECH	EQ	12-Dec-2024	5202.05	5249.00	5249.00	5040.00	5050.00	5073.35	5099.35	63922	3259.61	12333	25140	39.33
GSEC10IETF	EQ	12-Dec-2024	243.96	243.96	243.99	242.51	243.00	243.00	242.65	46	0.11	4	46	100.00
GSEC10YEAR	EQ	12-Dec-2024	27.70	27.69	27.69	27.34	27.57	27.57	27.53	3188	0.88	21	3085	96.77
GSEC5IETF	EQ	12-Dec-2024	59.09	59.08	59.25	58.48	58.80	58.80	58.89	3760	2.21	17	2965	78.86
GSFC	EQ	12-Dec-2024	222.61	222.61	222.98	217.82	218.60	218.81	219.84	809731	1780.14	14193	316277	39.06
GSLSU	EQ	12-Dec-2024	184.33	184.31	184.92	181.25	181.80	181.73	182.75	35093	64.13	975	22258	63.43
GSMFOILS	ST	12-Dec-2024	111.55	113.75	113.75	113.75	113.75	113.75	113.75	10000	11.38	4	10000	100.00
GSPL	EQ	12-Dec-2024	387.35	387.50	389.20	377.05	382.85	381.10	380.47	2085234	7933.70	37606	1474546	70.71
GSS	EQ	12-Dec-2024	67.32	67.79	68.92	65.60	65.60	67.44	67.73	79926	54.13	1040	52615	65.83
GSTL	SM	12-Dec-2024	37.05	37.00	37.75	36.50	37.10	37.40	36.83	51000	18.78	21	49000	96.08
GTECJAINX	BE	12-Dec-2024	38.76	39.00	39.00	36.82	38.00	36.93	38.32	2723	1.04	37	-	-
GTL	EQ	12-Dec-2024	13.87	13.98	14.05	13.50	13.64	13.60	13.75	949058	130.53	2683	424974	44.78
GTLINFRA	EQ	12-Dec-2024	2.23	2.24	2.25	2.17	2.19	2.19	2.20	44141095	972.38	26869	22174617	50.24
GTPL	EQ	12-Dec-2024	146.34	147.00	147.50	145.10	146.00	145.90	146.21	9708	14.19	518	5590	57.58
GUFICBIO	EQ	12-Dec-2024	445.55	446.05	448.90	432.05	432.10	435.30	437.43	29923	130.89	1682	14346	47.94
GUJALKALI	EQ	12-Dec-2024	806.75	809.70	809.70	780.50	783.05	783.50	789.36	50652	399.82	5549	25249	49.85
GUJAPOLLO	EQ	12-Dec-2024	357.70	358.75	365.55	352.50	353.50	358.85	356.76	9129	32.57	559	5867	64.27
GUJGASLTD	EQ	12-Dec-2024	518.40	518.40	519.00	508.00	510.00	509.00	511.28	338486	1730.63	16879	77826	22.99
GUJRAFFIA	EQ	12-Dec-2024	64.72	61.55	65.41	61.48	62.00	62.56	62.32	32879	20.49	825	17089	51.98
GULFOILLUB	EQ	12-Dec-2024	1130.30	1133.00	1142.00	1114.00	1122.10	1118.10	1125.81	49716	559.71	6273	26293	52.89
GULFPETRO	EQ	12-Dec-2024	60.66	60.46	60.84	59.10	59.95	59.82	59.76	323694	193.44	3522	185807	57.40
GULPOLY	EQ	12-Dec-2024	188.04	187.00	189.42	182.81	185.00	185.41	186.34	68722	128.06	1968	33693	49.03
GVKPIL	BE	12-Dec-2024	4.98	5.03	5.03	4.96	4.99	4.98	5.00	936985	46.85	1771	-	-
GVPTECH	EQ	12-Dec-2024	12.74	12.31	12.97	12.10	12.40	12.39	12.25	214643	26.30	706	88478	41.22
GVT&D	BE	12-Dec-2024	1957.55	1941.70	1958.00	1912.10	1929.50	1936.85	1938.69	111271	2157.20	11153	-	-
HAL	EQ	12-Dec-2024	4649.70	4650.00	4723.45	4645.00	4659.00	4660.55	4681.60	1327850	62164.67	102334	589891	44.42
HAPPSTMNDS	EQ	12-Dec-2024	759.70	763.00	765.00	746.00	748.50	749.10	756.01	235825	1782.85	15417	115570	49.01
HAPPYFORGE	EQ	12-Dec-2024	1098.00	1085.00	1099.20	1075.10	1076.00	1079.00	1085.51	21961	238.39	6695	13928	63.42
HARDWYN	EQ	12-Dec-2024	31.96	32.14	32.29	31.70	31.80	31.75	31.89	768420	245.06	3248	474881	61.80
HARIOMPIPE	EQ	12-Dec-2024	571.50	576.00	578.90	563.00	564.65	564.60	569.61	93710	533.78	4639	58258	62.17
HARRMALAYA	BE	12-Dec-2024	278.15	279.00	285.10	273.05	284.00	283.80	281.47	11392	32.07	330	-	-
HARSHA	EQ	12-Dec-2024	517.85	518.10	520.45	500.00	504.70	502.00	506.06	91138	461.22	3487	53102	58.27
HATHWAY	EQ	12-Dec-2024	17.96	17.96	17.96	17.63	17.73	17.73	17.75	2640838	468.70	6280	1356945	51.38
HATSUN	EQ	12-Dec-2024	1135.45	1100.00	1170.00	1057.00	1080.00	1075.25	1084.72	76123	825.72	7316	40405	53.08
HAVELLS	EQ	12-Dec-2024	1752.25	1759.95	1764.55	1737.25	1757.90	1757.95	1755.36	713475	12524.03	41421	380009	53.26
HAVISHA	BE	12-Dec-2024	2.80	2.85	2.94	2.75	2.82	2.85	2.86	141303	4.04	272	-	-
HBLPOWER	EQ	12-Dec-2024	678.55	682.00	694.90	667.05	669.85	670.80	676.47	2037150	13780.68	37481	717750	35.23
HBSL	EQ	12-Dec-2024	128.92	135.36	135.36	123.00	123.05	125.70	130.25	135340	176.28	4347	72161	53.32
HCC	EQ	12-Dec-2024	46.44	46.40	46.67	44.15	44.51	44.52	45.27	19356836	8763.78	39204	9092227	46.97
HCG	EQ	12-Dec-2024	504.45	507.00	507.00	493.10	495.00	495.20	500.05	109503	547.57	3393	65874	60.16
HCL-INSYS	BE	12-Dec-2024	16.84	16.95	17.00	16.70	16.82	16.80	16.87	91182	15.38	567	-	-
HCLTECH	EQ	12-Dec-2024	1930.90	1924.95	1949.00	1921.50	1937.00	1936.20	1936.91	2306173	44668.51	138423	1243955	53.94
HDFCAMC	EQ	12-Dec-2024	4543.85	4547.00	4579.95	4500.00	4552.00	4542.60	4543.85	283083	12862.87	33310	137099	48.43
HDFCBANK	EQ	12-Dec-2024	1863.10	1851.00	1868.65	1848.70	1858.00	1859.25	1858.38	8646895	160692.41	201479	4630670	53.55
HDFCBSE500	EQ	12-Dec-2024	37.34	37.75	37.75	37.10	37.32	37.16	37.23	15679	5.84	317	11274	71.91
HDFCGOLD	EQ	12-Dec-2024	67.25	67.80	67.80	67.11	67.55	67.64	67.62	1020299	689.92	3152	744416	72.96
HDFCGROWTH	EQ	12-Dec-2024	124.52	124.53	125.29	122.99	124.49	123.43	124.10	6162	7.65	132	5209	84.53
HDFCLIFE	EQ	12-Dec-2024	634.65	636.00	636.80	619.90	626.50	626.55	628.58	3807072	23930.65	77426	1937815	50.90
HDFCLIQUID	EQ	12-Dec-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	2078	20.78	21	1388	66.79
HDFCLOWVOL	EQ	12-Dec-2024	19.98	19.97	20.00	19.84	19.99	19.89	19.89	30213	6.01	265	29524	97.72
HDFCMID150	EQ	12-Dec-2024	22.02	22.19	22.19	21.75	21.90	21.87	21.91	169520	37.15	1957	109458	64.57
HDFCMOMENT	EQ	12-Dec-2024	35.48	35.89	35.89	35.24	35.38	35.32	35.45	72468	25.69	1230	41608	57.42
HDFCNEXT50	EQ	12-Dec-2024	73.92	74.30	74.39	73.60	74.00	73.75	73.94	35902	26.55	679	26997	75.20
HDFCNIF100	EQ	12-Dec-2024	26.06	26.53	26.53	26.00	26.05	26.08	26.18	31676	8.29	423	23068	72.82
HDFCNIFBAN	EQ	12-Dec-2024	54.39	54.69	54.69	54.17	54.31	54.21	54.37	53990	29.36	352	48689	90.18
HDFCNIFIT	EQ	12-Dec-2024	46.76	46.99	47.46	46.59	47.16	47.13	47.20	28519	13.46	289	23767	83.34
HDFCNIFTY	EQ	12-Dec-2024	272.45	274.39	274.40	270.83	271.00	271.72	271.83	48946	133.05	540	29250	59.76
HDFCPSUBK	EQ	12-Dec-2024	71.29	70.00	71.98	70.00	70.45	70.61	70.70	12640	8.94	223	8119	64.23
HDFCPVTBAN	EQ	12-Dec-2024	26.14	26.14	26.24	26.01	26.13	26.12	26.11	16240	4.24	213	12609	77.64
HDFCQUAL	EQ	12-Dec-2024	58.56	59.77	59.77	57.80	58.50	58.68	58.91	13656	8.04	495	8271	60.57
HDFCSENSEX	EQ	12-Dec-2024	90.83	90.98	91.25	90.25	90.50	90.43	90.85	12896	11.72	345	8825	68.43
HDFCSILVER	EQ	12-Dec-2024	90.17	91.96	91.96	90.48	91.30	91.35	91.16	276964	252.48	1972	181514	65.54
HDFCSML250	EQ	12-Dec-2024	186.01	186.01	186.88	184.10	184.25	184.32	184.84	445048	822.60	11690	310549	69.78
HDFCVALUE	EQ	12-Dec-2024	144.86	144.89	145.30	144.18	144.99	144.35	144.85	23570	34.14	96	23364	99.13
HDIL	BZ	12-Dec-2024	4.02	4.20	4.20	3.94	4.00	3.99	4.06	138825	5.64	234	-	-
HEADSUP	EQ	12-Dec-2024	12.26	12.51	13.19	12.19	12.60	12.65	12.66	125497	15.88	680	86232	68.71
HEALTHADD	EQ	12-Dec-2024	144.98	145.00	145.25	143.00	145.25	144.18	143.90	498	0.72	24	379	76.10
HEALTHIETF	EQ	12-Dec-2024	146.76	146.76	149.97	146.11	147.47	146.53	146.91	68675	100.89	1024	37734	54.95
HEALTHY	EQ	12-Dec-2024	14.74	14.94	14.95	14.65	14.66	14.67	14.71	115301	16.96	1566	84684	73.45
HECPROJECT	BE	12-Dec-2024	138.72	131.78	139.00	131.78	134.00	132.72	132.76	6742	8.95	122	-	-
HEG	EQ	12-Dec-2024	568.50	568.50	574.20	543.15	546.50	546.95	554.30	1413165	7833.13	29793	520041	36.80
HEIDELBERG	EQ	12-Dec-2024	225.98	226.80	227.47	224.35	225.45	225.18	225.37	104095	234.60	6425	61295	58.88
HEMIPROP	EQ	12-Dec-2024	176.24	176.80	176.88	172.20	172.80	172.87	174.02	240225	418.03	5587	118492	49.33
HERANBA	EQ	12-Dec-2024	485.15	485.60	491.20	468.00	470.90	469.80	474.58	98089	465.51	2914	63795	65.04
HERCULES	BE	12-Dec-2024	240.14	243.00	252.10	243.00	244.10	245.79	247.99	34645	85.92	732	-	-
HERITGFOOD	EQ	12-Dec-2024	504.15	505.00	506.80	495.10	496.10	497.95	498.54	275922	1375.59	7715	166792	60.45
HEROMOTOCO	EQ	12-Dec-2024	4650.45	4650.45	4660.15	4542.00	4555.00	4556.75	4571.56	821540	37557.23	76454	477737	58.15
HESTERBIO	EQ	12-Dec-2024	2431.20	2449.00	2456.95	2382.55	2385.55	2388.85	2410.44	2996	72.22	586	2112	70.49
HEUBACHIND	EQ	12-Dec-2024	547.05	552.85	552.85	546.05	547.05	548.00	547.53	53051	290.47	686	30013	56.57
HEXATRADEX	EQ	12-Dec-2024	306.75	311.10	311.10	297.65	298.50	299.45	301.73	3184	9.61	340	1783	56.00
HFCL	EQ	12-Dec-2024	126.49	126.51	128.40	124.39	124.49	124.77	126.06	10446349	13168.36	47005	3121975	29.89
HGINFRA	EQ	12-Dec-2024	1503.30	1509.15	1517.70	1472.05	1484.90	1486.60	1485.36	105582	1568.28	11828	35959	34.06
HGS	EQ	12-Dec-2024	741.70	749.30	749.30	733.00	734.20	738.50	738.08	30208	222.96	1918	14276	47.26
HIGREEN	ST	12-Dec-2024	255.00	250.00	251.80	242.60	244.00	243.10	250.33	60800	152.20	20	60000	98.68
HIKAL	EQ	12-Dec-2024	428.65	431.85	432.45	413.60	414.60	415.10	420.79	447861	1884.58	14438	205651	45.92
HIL	EQ	12-Dec-2024	2597.45	2581.05	2607.45	2535.00	2550.00	2552.15	2568.89	6906	177.41	1217	4360	63.13
HILTON	EQ	12-Dec-2024	94.86	95.00	96.00	92.10	92.80	92.78	94.50	147343	139.24	1776	76605	51.99
HIMATSEIDE	EQ	12-Dec-2024	219.02	220.68	222.00	215.10	216.58	217.98	218.13	1919167	4186.20	21812	519699	27.08
HINDALCO	EQ	12-Dec-2024	670.50	675.00	679.80	662.00	668.80	668.70	669.17	6585440	44068.08	96535	3181219	48.31
HINDCOMPOS	EQ	12-Dec-2024	582.05	580.00	595.00	565.10	578.60	582.95	580.58	23618	137.12	1940	8093	34.27
HINDCON	BE	12-Dec-2024	50.27	48.50	50.27	48.50	49.80	49.23	49.25	58810	28.97	424	-	-
HINDCOPPER	EQ	12-Dec-2024	290.05	289.60	294.30	283.55	288.60	291.15	289.08	3529344	10202.75	26513	1055453	29.91
HINDMOTORS	BE	12-Dec-2024	25.82	25.82	26.23	24.98	25.40	25.41	25.38	238354	60.50	1713	-	-
HINDNATGLS	BE	12-Dec-2024	22.70	23.00	23.30	21.61	23.25	22.85	22.48	17205	3.87	81	-	-
HINDOILEXP	EQ	12-Dec-2024	201.86	202.74	203.08	195.50	197.21	196.55	198.35	520095	1031.59	10063	289284	55.62
HINDPETRO	EQ	12-Dec-2024	410.10	410.00	414.00	406.05	412.00	411.70	410.74	4832913	19850.63	44678	2396397	49.58
HINDUNILVR	EQ	12-Dec-2024	2401.35	2385.05	2399.95	2338.00	2345.90	2344.95	2355.13	3231056	76095.42	159588	2065302	63.92
HINDWAREAP	EQ	12-Dec-2024	298.55	299.30	299.70	292.00	293.70	293.60	294.08	110845	325.97	2593	62231	56.14
HINDZINC	EQ	12-Dec-2024	509.15	510.85	513.95	501.00	501.80	501.55	505.10	1158128	5849.66	40990	672527	58.07
HIRECT	EQ	12-Dec-2024	1541.20	1541.00	1556.40	1509.05	1521.45	1519.25	1529.35	31668	484.31	3688	13563	42.83
HISARMETAL	EQ	12-Dec-2024	197.05	197.50	199.73	190.40	194.40	193.02	194.91	14243	27.76	651	8457	59.38
HITECH	EQ	12-Dec-2024	170.46	171.20	171.40	166.35	166.82	167.35	168.29	490744	825.85	8039	216072	44.03
HITECHCORP	EQ	12-Dec-2024	256.50	256.50	262.00	250.60	250.90	251.41	255.20	17727	45.24	1101	9680	54.61
HITECHGEAR	BE	12-Dec-2024	866.75	876.00	884.70	850.15	873.10	876.10	869.45	1049	9.12	66	-	-
HLEGLAS	EQ	12-Dec-2024	399.55	399.95	406.45	394.45	396.25	396.10	398.38	45253	180.28	2092	21502	47.52
HLVLTD	EQ	12-Dec-2024	19.47	19.54	19.57	18.90	19.00	19.03	19.15	559193	107.11	1984	331543	59.29
HMAAGRO	EQ	12-Dec-2024	43.51	43.50	43.95	41.00	41.69	41.69	42.07	938379	394.74	6841	679794	72.44
HMT	BZ	12-Dec-2024	68.75	70.00	70.90	67.00	68.50	68.29	68.13	9780	6.66	160	-	-
HMVL	EQ	12-Dec-2024	96.59	98.95	98.95	95.23	95.55	95.42	96.27	52445	50.49	1523	28835	54.98
HNDFDS	EQ	12-Dec-2024	576.45	576.50	582.45	554.70	558.00	558.40	563.95	40606	229.00	3225	20699	50.98
HNGSNGBEES	EQ	12-Dec-2024	351.95	354.26	364.50	354.26	357.01	356.99	358.91	198576	712.70	4371	125208	63.05
HOACFOODS	SM	12-Dec-2024	128.00	131.00	131.00	131.00	131.00	131.00	131.00	750	0.98	1	750	100.00
HOLMARC	ST	12-Dec-2024	174.45	166.55	166.55	165.75	166.00	166.00	166.05	7500	12.45	5	6000	80.00
HOMEFIRST	EQ	12-Dec-2024	1029.85	1034.35	1047.50	1016.05	1045.00	1040.10	1033.90	311135	3216.83	39788	198867	63.92
HOMESFY	SM	12-Dec-2024	519.95	515.00	545.90	515.00	518.00	519.00	528.82	10200	53.94	27	10200	100.00
HONASA	EQ	12-Dec-2024	260.60	262.60	262.60	248.20	250.30	250.85	253.94	1210867	3074.90	43601	553585	45.72
HONAUT	EQ	12-Dec-2024	41699.70	41798.90	41798.90	40801.00	40813.00	40882.35	41030.38	3957	1623.57	2415	2016	50.95
HONDAPOWER	EQ	12-Dec-2024	3169.45	3197.65	3207.00	3128.45	3150.80	3148.35	3155.27	3914	123.50	1111	1926	49.21
HOVS	EQ	12-Dec-2024	72.17	71.98	74.16	70.01	70.75	70.85	71.73	28470	20.42	674	14378	50.50
HPAL	EQ	12-Dec-2024	82.72	83.00	83.00	81.03	81.65	81.77	82.05	62020	50.88	1599	41211	66.45
HPIL	EQ	12-Dec-2024	162.06	164.97	164.97	154.09	155.80	154.81	158.92	5624	8.94	654	3876	68.92
HPL	EQ	12-Dec-2024	589.45	591.90	593.50	576.95	580.00	580.00	582.29	133245	775.87	5450	59444	44.61
HRHNEXT	ST	12-Dec-2024	114.40	120.10	120.10	115.00	115.00	115.00	117.05	15000	17.56	10	15000	100.00
HSCL	EQ	12-Dec-2024	568.95	569.00	570.50	552.25	564.50	565.50	560.98	664254	3726.35	22846	294014	44.26
HTMEDIA	EQ	12-Dec-2024	25.07	25.14	25.14	24.40	24.70	24.69	24.65	116755	28.78	757	63226	54.15
HUBTOWN	BE	12-Dec-2024	295.15	293.50	299.40	287.00	290.00	289.60	293.22	53570	157.08	808	-	-
HUDCO	EQ	12-Dec-2024	252.91	253.50	253.75	245.00	247.00	247.61	247.46	5623117	13914.89	45356	2292369	40.77
HUHTAMAKI	EQ	12-Dec-2024	293.70	293.90	316.00	293.00	302.80	303.00	305.35	209518	639.76	6060	86306	41.19
HVAX	SM	12-Dec-2024	572.90	575.00	629.90	574.00	629.00	626.95	603.26	10800	65.15	34	8100	75.00
HYBRIDFIN	BE	12-Dec-2024	12.75	12.75	13.00	12.75	13.00	13.00	12.98	6205	0.81	17	-	-
HYUNDAI	EQ	12-Dec-2024	1823.40	1769.05	1861.00	1768.65	1796.90	1798.60	1789.70	1048206	18759.78	57732	737953	70.40
IBLFL	ST	12-Dec-2024	54.90	57.55	57.60	55.05	56.00	56.00	56.90	28000	15.93	14	24000	85.71
ICDSLTD	EQ	12-Dec-2024	57.32	62.90	63.05	60.31	63.05	63.05	62.80	50643	31.80	308	23668	46.73
ICEMAKE	EQ	12-Dec-2024	852.25	855.00	857.80	825.00	828.35	829.90	841.91	19191	161.57	1601	9698	50.53
ICICIB22	EQ	12-Dec-2024	115.09	115.91	115.91	113.20	113.77	113.33	113.75	858936	977.00	9463	619520	72.13
ICICIBANK	EQ	12-Dec-2024	1327.50	1321.55	1338.75	1321.55	1330.60	1329.25	1330.74	9076896	120790.26	189489	4608892	50.78
ICICIGI	EQ	12-Dec-2024	1948.65	1948.90	1971.65	1934.00	1968.00	1961.35	1953.60	321119	6273.40	24000	182900	56.96
ICICIPRULI	EQ	12-Dec-2024	695.35	697.80	700.00	686.00	690.50	691.95	692.18	769708	5327.78	30945	274695	35.69
ICIL	EQ	12-Dec-2024	382.95	382.00	387.85	377.05	380.80	383.05	381.95	413087	1577.78	20287	163443	39.57
ICRA	EQ	12-Dec-2024	6699.45	6705.05	6729.90	6606.60	6696.60	6674.70	6672.45	2116	141.19	1263	966	45.65
IDBI	EQ	12-Dec-2024	84.15	84.08	84.26	82.61	82.85	83.03	83.26	3607457	3003.67	17477	1373186	38.07
IDEA	EQ	12-Dec-2024	8.03	8.02	8.03	7.84	7.86	7.86	7.91	292784535	23159.74	174160	77796079	26.57
IDEAFORGE	EQ	12-Dec-2024	633.60	636.45	661.25	631.50	646.30	646.40	646.90	273960	1772.25	15437	95743	34.95
IDEALTECHO	SM	12-Dec-2024	118.75	122.80	130.10	118.00	124.00	124.35	124.34	42000	52.22	41	33000	78.57
IDFCFIRSTB	EQ	12-Dec-2024	65.20	65.20	65.48	64.17	64.40	64.33	64.62	15101389	9758.67	116327	6638320	43.96
IDFNIFTYET	EQ	12-Dec-2024	267.39	267.60	273.00	265.31	273.00	265.92	265.76	497	1.32	16	435	87.53
IEL	BE	12-Dec-2024	24.01	23.52	23.52	23.52	23.52	23.52	23.52	162857	38.30	261	-	-
IEML	SM	12-Dec-2024	265.45	265.45	266.80	262.00	262.00	262.35	264.72	5000	13.24	10	5000	100.00
IEX	EQ	12-Dec-2024	190.28	190.90	191.94	187.50	188.06	188.61	189.53	5391760	10219.14	68150	2553757	47.36
IFBAGRO	EQ	12-Dec-2024	581.25	598.75	639.35	586.35	612.40	610.15	619.94	60924	377.69	3314	32106	52.70
IFBIND	EQ	12-Dec-2024	1821.30	1817.00	1846.45	1805.05	1811.95	1822.90	1826.87	20263	370.18	2253	7948	39.22
IFCI	EQ	12-Dec-2024	64.49	64.65	64.71	62.61	62.80	62.93	63.44	6167471	3912.50	32302	2263818	36.71
IFGLEXPOR	EQ	12-Dec-2024	488.35	492.70	492.70	483.05	485.50	485.25	488.11	9810	47.88	557	7918	80.71
IGARASHI	EQ	12-Dec-2024	784.20	786.90	798.70	744.20	748.80	748.35	760.22	75388	573.11	5461	40325	53.49
IGL	EQ	12-Dec-2024	392.80	392.95	395.20	384.35	386.90	387.10	387.69	2961822	11482.79	53406	1070553	36.15
IGPL	EQ	12-Dec-2024	600.55	602.05	611.95	595.00	595.00	599.40	603.76	26596	160.58	1402	15340	57.68
IIFL	EQ	12-Dec-2024	445.10	448.15	449.05	432.15	432.80	433.55	437.39	1666617	7289.61	42965	960079	57.61
IIFLCAPS	EQ	12-Dec-2024	378.20	381.00	383.00	367.05	371.00	370.65	373.42	395348	1476.30	17448	235871	59.66
IITL	BE	12-Dec-2024	406.30	409.00	409.00	390.35	400.00	398.20	398.38	1250	4.98	67	-	-
IKIO	EQ	12-Dec-2024	268.75	268.75	268.75	264.05	264.05	265.40	266.10	60503	161.00	1838	38035	62.86
IL&FSENGG	BZ	12-Dec-2024	42.94	45.00	45.00	40.79	41.20	41.20	42.26	18197	7.69	93	-	-
IL&FSTRANS	BZ	12-Dec-2024	6.62	6.92	6.95	6.38	6.65	6.82	6.84	103799	7.10	321	-	-
IMAGICAA	EQ	12-Dec-2024	75.37	75.79	75.86	73.49	74.50	73.89	74.45	617833	459.96	5987	315261	51.03
IMFA	EQ	12-Dec-2024	985.35	985.35	985.35	955.10	960.00	960.70	969.41	70848	686.81	5102	39474	55.72
IMPAL	EQ	12-Dec-2024	1242.60	1254.00	1265.75	1223.25	1231.05	1240.15	1244.28	3139	39.06	581	1783	56.80
IMPEXFERRO	BZ	12-Dec-2024	3.04	3.18	3.18	3.01	3.05	3.05	3.08	7923	0.24	33	-	-
INCREDIBLE	EQ	12-Dec-2024	47.62	48.19	48.90	46.81	47.01	47.13	47.54	9642	4.58	370	5617	58.26
INDBANK	EQ	12-Dec-2024	48.46	48.46	48.89	47.10	47.15	47.35	47.93	79952	38.32	1094	43954	54.98
INDGN	EQ	12-Dec-2024	590.90	590.00	605.10	584.00	597.95	600.65	595.69	1143525	6811.87	39183	448254	39.20
INDHOTEL	EQ	12-Dec-2024	836.40	836.80	843.40	831.00	835.45	836.70	835.67	2509106	20967.77	60492	1480212	58.99
INDIACEM	EQ	12-Dec-2024	344.75	344.75	345.80	340.30	340.30	342.20	342.63	441455	1512.55	10997	237194	53.73
INDIAGLYCO	EQ	12-Dec-2024	1422.85	1424.00	1444.90	1391.00	1400.00	1399.30	1419.49	121719	1727.79	12473	38140	31.33
INDIAMART	EQ	12-Dec-2024	2398.70	2398.95	2409.00	2328.00	2339.00	2331.35	2348.79	255332	5997.21	13641	189669	74.28
INDIANB	EQ	12-Dec-2024	583.15	584.85	585.75	574.00	580.00	577.65	578.31	842844	4874.23	20678	353988	42.00
INDIANCARD	EQ	12-Dec-2024	330.05	338.60	338.60	315.60	320.80	320.95	323.01	16306	52.67	1026	6105	37.44
INDIANHUME	EQ	12-Dec-2024	443.85	444.95	450.00	427.60	434.00	432.50	441.97	114780	507.29	3415	62504	54.46
INDIASHLTR	EQ	12-Dec-2024	701.85	701.85	707.05	690.25	697.90	697.65	694.48	184049	1278.18	5907	155441	84.46
INDIFRA	SM	12-Dec-2024	27.80	27.75	28.80	27.75	27.85	27.85	28.00	12000	3.36	6	8000	66.67
INDIGO	EQ	12-Dec-2024	4465.55	4423.20	4483.15	4405.60	4458.35	4464.35	4437.64	930994	41314.16	49547	691608	74.29
INDIGOPNTS	EQ	12-Dec-2024	1474.05	1483.55	1485.00	1425.25	1455.00	1456.55	1460.93	38573	563.53	5747	17898	46.40
INDIGRID	IV	12-Dec-2024	144.09	144.50	147.38	144.25	145.43	145.54	145.91	653798	953.98	2161	532447	81.44
INDNIPPON	EQ	12-Dec-2024	733.45	745.00	746.60	715.00	722.00	718.40	727.89	8561	62.31	1011	3538	41.33
INDOAMIN	EQ	12-Dec-2024	192.95	192.95	194.00	188.50	188.50	188.99	191.27	121260	231.93	2526	51963	42.85
INDOBORAX	EQ	12-Dec-2024	201.25	200.00	202.40	193.42	196.04	195.46	197.31	65636	129.51	2078	37520	57.16
INDOCO	EQ	12-Dec-2024	341.65	342.90	342.90	331.35	335.00	335.15	334.83	56437	188.97	2013	27326	48.42
INDORAMA	EQ	12-Dec-2024	45.29	45.29	45.48	44.07	44.36	44.14	44.42	82235	36.53	678	53186	64.68
INDOSTAR	EQ	12-Dec-2024	317.15	315.00	328.05	309.25	318.50	318.70	319.04	438633	1399.39	8399	224684	51.22
INDOTECH	BE	12-Dec-2024	3064.05	3040.00	3214.95	2990.00	3162.00	3173.45	3132.86	11192	350.63	1163	-	-
INDOTHAI	BE	12-Dec-2024	1137.45	1156.95	1156.95	1129.00	1138.60	1139.20	1139.69	9799	111.68	101	-	-
INDOUS	EQ	12-Dec-2024	376.10	374.95	374.95	354.00	355.55	355.90	360.07	33548	120.80	1744	18881	56.28
INDOWIND	EQ	12-Dec-2024	23.57	23.21	24.30	23.21	23.60	23.55	23.77	269807	64.15	2037	129617	48.04
INDRAMEDCO	EQ	12-Dec-2024	494.20	500.00	503.80	481.55	483.80	483.20	487.37	204515	996.74	5678	114574	56.02
INDSWFTLAB	BE	12-Dec-2024	118.07	116.02	116.02	115.70	115.70	115.70	115.87	39491	45.76	134	-	-
INDSWFTLTD	EQ	12-Dec-2024	30.74	30.56	31.20	29.07	29.07	29.49	30.21	206696	62.44	1403	133903	64.78
INDTERRAIN	EQ	12-Dec-2024	55.53	56.00	56.10	54.18	54.22	54.49	55.35	102151	56.54	610	81250	79.54
INDUSINDBK	EQ	12-Dec-2024	984.85	986.00	1005.50	986.00	998.00	997.95	998.56	5771673	57633.64	101466	3276707	56.77
INDUSTOWER	EQ	12-Dec-2024	359.60	358.85	359.10	342.75	343.45	343.85	349.70	14316251	50063.22	118397	10253624	71.62
INFIBEAM	EQ	12-Dec-2024	28.18	28.26	28.33	27.51	27.70	27.63	27.91	4485940	1251.81	12087	2192786	48.88
INFINIUM	ST	12-Dec-2024	313.65	318.50	320.00	309.00	320.00	318.85	317.42	3500	11.11	7	3500	100.00
INFOBEAN	EQ	12-Dec-2024	468.40	468.40	474.70	457.15	463.60	464.40	467.36	35551	166.15	1652	23378	65.76
INFOLLION	ST	12-Dec-2024	510.25	519.00	519.00	506.00	506.05	506.05	513.85	8000	41.11	16	7600	95.00
INFOMEDIA	EQ	12-Dec-2024	7.20	7.56	7.56	7.56	7.56	7.56	7.56	27948	2.11	15	27948	100.00
INFRABEES	EQ	12-Dec-2024	919.89	923.63	923.63	912.60	916.49	914.58	915.41	8665	79.32	837	5324	61.44
INFRAIETF	EQ	12-Dec-2024	91.33	91.34	91.60	90.51	90.82	90.74	90.81	79223	71.94	1453	44537	56.22
INFY	EQ	12-Dec-2024	1974.15	1975.20	1998.80	1970.55	1985.10	1987.00	1989.23	6462130	128546.35	286504	3297440	51.03
INGERRAND	EQ	12-Dec-2024	4532.70	4532.70	4560.05	4483.00	4524.90	4520.40	4516.08	10063	454.45	3330	3956	39.31
INM	SM	12-Dec-2024	306.00	289.00	310.00	289.00	310.00	310.00	300.25	2400	7.21	4	1200	50.00
INNOMET	SM	12-Dec-2024	195.65	195.65	204.25	195.00	204.00	204.00	200.64	25200	50.56	18	25200	100.00
INNOVACAP	EQ	12-Dec-2024	1071.00	1078.00	1081.05	1025.00	1051.00	1041.45	1047.82	68839	721.31	6205	32589	47.34
INNOVANA	SM	12-Dec-2024	430.00	434.00	450.00	434.00	446.00	446.00	444.15	3600	15.99	13	3600	100.00
INOXGREEN	EQ	12-Dec-2024	175.09	175.60	176.00	171.00	172.50	172.06	173.48	896900	1555.95	7764	381506	42.54
INOXINDIA	EQ	12-Dec-2024	1187.55	1207.65	1207.65	1152.50	1165.85	1166.05	1175.44	80739	949.04	7079	31372	38.86
INOXWIND	EQ	12-Dec-2024	203.73	204.85	206.50	199.82	201.50	202.13	203.67	4047728	8244.04	36844	1444027	35.68
INSECTICID	EQ	12-Dec-2024	765.10	765.30	775.30	755.50	758.00	758.70	763.78	31603	241.38	1550	17061	53.99
INSPIRE	SM	12-Dec-2024	30.90	29.85	30.75	29.70	30.75	30.20	30.14	10000	3.01	5	6000	60.00
INSPIRISYS	EQ	12-Dec-2024	115.50	120.98	120.99	109.72	111.13	112.69	112.36	19067	21.42	549	12283	64.42
INTELLECT	EQ	12-Dec-2024	851.30	851.90	868.75	842.55	848.80	850.95	856.57	317089	2716.08	21161	81804	25.80
INTENTECH	EQ	12-Dec-2024	142.29	144.00	144.38	136.69	137.50	137.15	138.67	30676	42.54	494	23107	75.33
INTERARCH	EQ	12-Dec-2024	1611.20	1622.30	1689.25	1621.20	1642.00	1632.80	1659.84	199693	3314.59	14468	65215	32.66
INTLCONV	EQ	12-Dec-2024	92.79	93.10	93.42	89.90	90.89	90.23	91.25	314556	287.02	3847	148038	47.06
INVENTURE	EQ	12-Dec-2024	2.25	2.26	2.26	2.21	2.23	2.22	2.23	1350355	30.11	1807	777533	57.58
IOB	EQ	12-Dec-2024	57.65	58.05	58.72	57.05	57.50	57.68	57.53	8377470	4819.83	26900	1545577	18.45
IOC	EQ	12-Dec-2024	143.19	142.25	143.19	140.87	141.60	141.48	142.11	14929334	21215.70	82065	7865680	52.69
IOLCP	EQ	12-Dec-2024	402.90	405.10	426.95	405.10	416.95	417.75	418.83	1642817	6880.56	58376	407535	24.81
IONEXCHANG	EQ	12-Dec-2024	725.95	728.70	732.10	698.40	703.90	703.00	710.31	411089	2919.99	25376	220772	53.70
IPCALAB	EQ	12-Dec-2024	1552.20	1562.00	1571.85	1555.00	1556.00	1560.50	1562.12	571035	8920.24	34530	364470	63.83
IPHL	ST	12-Dec-2024	82.80	81.95	82.25	80.15	80.15	80.15	81.44	15600	12.70	13	15600	100.00
IPL	EQ	12-Dec-2024	197.99	198.90	199.50	190.01	191.00	191.18	193.30	475945	920.02	6212	169270	35.57
IRB	EQ	12-Dec-2024	58.90	59.14	59.14	57.87	57.96	58.14	58.27	8952569	5216.51	34189	3530830	39.44
IRBINVIT	IV	12-Dec-2024	60.99	61.00	61.25	60.81	61.00	60.99	61.05	354493	216.41	1405	345637	97.50
IRCON	EQ	12-Dec-2024	236.15	235.95	235.95	231.05	232.72	232.63	233.16	5387160	12560.69	52263	1837659	34.11
IRCTC	EQ	12-Dec-2024	855.45	855.00	859.70	836.05	839.90	839.90	844.96	1281101	10824.84	38556	530725	41.43
IREDA	EQ	12-Dec-2024	225.43	224.50	224.74	220.00	221.55	221.03	221.60	5545974	12289.94	48489	2278997	41.09
IRFC	EQ	12-Dec-2024	164.91	164.90	166.90	161.36	162.69	162.73	163.73	39528508	64719.68	215573	10890548	27.55
IRIS	BE	12-Dec-2024	478.30	478.20	478.20	468.75	468.75	468.75	473.58	4805	22.76	68	-	-
IRISDOREME	EQ	12-Dec-2024	66.75	67.75	67.75	66.50	67.19	66.93	67.02	76276	51.12	560	26155	34.29
IRMENERGY	EQ	12-Dec-2024	385.70	385.70	385.75	377.15	379.00	378.65	381.70	50874	194.19	1505	39862	78.35
ISEC	EQ	12-Dec-2024	880.40	875.00	886.60	875.00	877.80	878.70	881.36	123493	1088.42	6294	57174	46.30
ISFT	BE	12-Dec-2024	154.83	157.99	162.00	154.50	159.00	158.21	158.46	40967	64.92	236	-	-
ISGEC	EQ	12-Dec-2024	1610.35	1610.35	1610.35	1557.10	1560.15	1566.20	1582.17	61752	977.02	8940	22164	35.89
ISHAN	ST	12-Dec-2024	2.05	2.05	2.10	2.05	2.05	2.05	2.06	768000	15.82	16	672000	87.50
IT	EQ	12-Dec-2024	48.35	48.73	49.09	48.21	49.04	48.98	48.93	77398	37.87	613	50837	65.68
ITALIANE	ST	12-Dec-2024	48.70	48.50	48.50	48.45	48.45	48.45	48.48	4000	1.94	2	4000	100.00
ITBEES	EQ	12-Dec-2024	48.65	48.65	49.46	48.50	48.96	49.03	49.20	4770728	2347.38	14638	2456967	51.50
ITC	EQ	12-Dec-2024	465.25	465.50	467.90	459.15	460.85	460.60	462.32	12884401	59567.25	165742	6964126	54.05
ITDC	EQ	12-Dec-2024	663.55	660.00	668.75	649.55	650.10	653.95	656.17	36906	242.17	1910	17886	48.46
ITDCEM	EQ	12-Dec-2024	514.80	514.80	515.65	507.20	514.00	513.90	512.43	394753	2022.83	14394	213061	53.97
ITETF	EQ	12-Dec-2024	46.41	47.00	47.00	46.41	46.68	46.72	46.85	90412	42.36	2165	66879	73.97
ITETFADD	EQ	12-Dec-2024	46.23	46.23	46.99	46.23	46.63	46.75	46.81	14795	6.93	137	13121	88.69
ITI	EQ	12-Dec-2024	361.25	356.25	379.20	346.00	366.00	365.45	368.69	19389313	71485.62	182936	1781167	9.19
ITIETF	EQ	12-Dec-2024	48.64	48.90	49.41	48.56	49.14	49.13	49.27	1453763	716.27	3147	1236062	85.03
IVC	EQ	12-Dec-2024	12.22	12.25	12.33	11.80	11.96	11.92	11.96	310513	37.13	1371	170194	54.81
IVP	EQ	12-Dec-2024	235.05	235.05	239.50	227.01	232.00	230.10	234.22	13304	31.16	707	7664	57.61
IVZINGOLD	EQ	12-Dec-2024	6850.05	6911.95	6912.00	6850.00	6888.00	6875.15	6886.38	100	6.89	29	73	73.00
IVZINNIFTY	EQ	12-Dec-2024	2789.00	2800.00	2800.00	2754.55	2772.00	2767.95	2766.21	89	2.46	16	74	83.15
IWEL	EQ	12-Dec-2024	11306.85	11296.75	11570.95	11111.00	11250.10	11325.15	11335.55	4472	506.93	1379	2910	65.07
IXIGO	EQ	12-Dec-2024	156.91	157.00	160.90	154.10	155.42	155.92	157.59	2664621	4199.09	21838	1054890	39.59
IZMO	EQ	12-Dec-2024	596.20	596.20	610.50	588.00	592.00	592.60	596.82	113391	676.74	5446	54859	48.38
J&KBANK	EQ	12-Dec-2024	104.54	104.43	104.84	102.98	104.50	104.46	103.98	1619045	1683.42	11183	848802	52.43
JAGRAN	EQ	12-Dec-2024	89.23	89.45	89.45	87.50	87.66	87.85	88.25	51118	45.11	1189	30311	59.30
JAGSNPHARM	EQ	12-Dec-2024	678.35	681.95	681.95	659.90	663.10	662.90	669.46	40757	272.85	2750	18289	44.87
JAIBALAJI	EQ	12-Dec-2024	969.05	979.50	979.50	945.00	949.15	953.00	958.77	41536	398.23	2602	24633	59.31
JAICORPLTD	EQ	12-Dec-2024	384.10	383.75	385.05	372.55	373.50	374.80	377.79	412156	1557.07	13601	148969	36.14
JAINAM	ST	12-Dec-2024	231.95	220.35	228.00	220.35	228.00	224.50	221.95	6000	13.32	6	6000	100.00
JAIPURKURT	EQ	12-Dec-2024	32.89	33.55	36.00	32.90	34.25	34.66	35.05	140523	49.25	1496	73795	52.51
JALAN	ST	12-Dec-2024	6.70	6.80	7.00	6.60	7.00	7.00	6.92	210000	14.54	48	198000	94.29
JAMNAAUTO	EQ	12-Dec-2024	102.61	103.45	103.45	101.50	102.31	102.02	102.17	705933	721.23	7258	403633	57.18
JASH	EQ	12-Dec-2024	617.30	623.00	623.00	601.10	605.20	603.70	610.43	110223	672.84	6761	60871	55.23
JAYAGROGN	EQ	12-Dec-2024	303.30	304.05	304.05	295.95	295.95	297.15	299.84	11960	35.86	569	8405	70.28
JAYBARMARU	EQ	12-Dec-2024	91.52	92.00	92.04	90.01	90.34	90.20	90.89	92484	84.06	1396	58980	63.77
JAYBEE	ST	12-Dec-2024	374.45	381.50	393.15	374.45	393.15	392.35	386.25	51000	196.99	51	50000	98.04
JAYNECOIND	EQ	12-Dec-2024	42.20	42.20	42.42	41.30	41.42	41.61	41.85	81278	34.02	796	54233	66.73
JAYSREETEA	EQ	12-Dec-2024	137.17	137.00	137.80	133.73	134.75	134.66	134.92	148881	200.87	2150	100584	67.56
JBCHEPHARM	EQ	12-Dec-2024	1814.70	1832.00	1845.00	1802.70	1840.00	1840.75	1823.44	780039	14223.54	16359	707099	90.65
JBMA	EQ	12-Dec-2024	1769.95	1766.35	1766.35	1704.00	1709.80	1707.15	1726.20	153672	2652.69	14812	56462	36.74
JCHAC	EQ	12-Dec-2024	1870.85	1875.00	1886.00	1830.75	1835.00	1836.20	1850.08	35607	658.76	4428	28136	79.02
JETFREIGHT	EQ	12-Dec-2024	16.81	16.82	17.94	16.52	17.69	17.72	17.24	186975	32.24	2107	110670	59.19
JEYYAM	SM	12-Dec-2024	51.70	51.70	52.00	50.00	51.15	51.15	51.25	78000	39.98	35	64000	82.05
JGCHEM	EQ	12-Dec-2024	458.65	461.80	461.80	432.60	434.90	435.15	444.65	274085	1218.72	6646	128753	46.98
JHS	EQ	12-Dec-2024	23.68	23.55	23.84	22.81	22.98	22.92	23.18	189075	43.82	947	124367	65.78
JINDALPHOT	EQ	12-Dec-2024	935.05	939.00	950.00	888.05	891.05	898.40	927.69	66672	618.51	4506	27079	40.62
JINDALPOLY	EQ	12-Dec-2024	1053.50	1053.50	1058.95	998.60	1032.30	1030.25	1025.35	135061	1384.84	7327	49164	36.40
JINDALSAW	EQ	12-Dec-2024	328.00	328.00	332.45	323.45	326.55	325.50	327.32	1051206	3440.84	44855	514826	48.97
JINDALSTEL	EQ	12-Dec-2024	994.65	1000.00	1006.00	987.05	998.70	1000.25	997.46	1331800	13284.12	43014	481718	36.17
JINDRILL	EQ	12-Dec-2024	786.20	785.95	793.30	774.00	775.85	777.90	780.46	32841	256.31	1799	21404	65.17
JINDWORLD	EQ	12-Dec-2024	402.35	403.55	412.00	388.15	389.95	391.90	400.81	221267	886.85	4890	86111	38.92
JIOFIN	EQ	12-Dec-2024	343.00	343.80	346.30	337.20	338.35	338.30	340.59	10639649	36237.16	71904	5202755	48.90
JISLDVREQS	EQ	12-Dec-2024	40.17	40.17	40.50	37.75	37.95	38.10	38.42	131830	50.64	1284	86424	65.56
JISLJALEQS	EQ	12-Dec-2024	80.10	79.20	79.97	76.00	76.25	76.58	77.82	13468174	10480.91	45314	4854882	36.05
JITFINFRA	EQ	12-Dec-2024	744.45	745.00	752.70	732.10	740.00	738.95	738.58	22241	164.27	1029	13948	62.71
JIWANRAM	SM	12-Dec-2024	15.00	14.65	15.20	14.65	15.00	15.00	14.95	18000	2.69	3	18000	100.00
JKCEMENT	EQ	12-Dec-2024	4699.80	4706.75	4723.35	4625.00	4636.30	4650.85	4659.83	53983	2515.52	14018	11765	21.79
JKIL	EQ	12-Dec-2024	779.80	780.60	785.00	756.70	764.05	762.55	765.57	161119	1233.47	11114	80216	49.79
JKLAKSHMI	EQ	12-Dec-2024	870.75	876.00	876.40	860.05	867.20	868.50	865.30	72012	623.12	5765	31400	43.60
JKPAPER	EQ	12-Dec-2024	463.55	463.55	469.95	458.10	467.40	467.70	464.64	357720	1662.13	17228	119591	33.43
JKTYRE	EQ	12-Dec-2024	407.70	408.50	421.80	405.95	407.90	408.85	414.88	1293303	5365.66	36241	274583	21.23
JLHL	EQ	12-Dec-2024	1599.15	1599.15	1619.90	1550.55	1557.90	1558.90	1571.19	31341	492.43	3895	16550	52.81
JMA	EQ	12-Dec-2024	104.84	105.49	105.98	103.83	105.29	105.41	105.31	12712	13.39	264	9422	74.12
JMFINANCIL	EQ	12-Dec-2024	140.87	141.20	143.87	139.26	139.62	140.02	141.00	5450526	7685.44	25407	1451938	26.64
JNKINDIA	EQ	12-Dec-2024	618.90	618.90	661.20	615.35	619.15	621.30	640.22	116184	743.84	7843	52753	45.40
JOCIL	EQ	12-Dec-2024	199.99	199.95	210.11	199.95	206.12	207.12	206.85	22971	47.51	670	15583	67.84
JPOLYINVST	EQ	12-Dec-2024	935.50	944.85	949.40	916.00	925.00	918.35	927.16	12631	117.11	1840	6667	52.78
JPPOWER	EQ	12-Dec-2024	18.98	19.00	19.00	18.62	18.69	18.71	18.77	22632732	4249.14	32409	8894464	39.30
JSFB	EQ	12-Dec-2024	419.70	419.70	419.70	412.95	414.50	414.40	414.83	131884	547.09	2493	100642	76.31
JSL	EQ	12-Dec-2024	747.10	747.20	755.50	740.90	750.05	752.65	750.87	526407	3952.64	19555	273053	51.87
JSLL	SM	12-Dec-2024	2328.10	2350.00	2360.00	2305.05	2360.00	2350.45	2338.48	12960	303.07	121	8640	66.67
JSWENERGY	EQ	12-Dec-2024	677.60	678.50	687.30	671.25	686.20	685.25	681.60	2023609	13792.83	50316	1017334	50.27
JSWHL	BE	12-Dec-2024	14507.70	14507.70	15150.00	14315.00	15099.00	15081.10	14940.11	3932	587.45	1526	-	-
JSWINFRA	EQ	12-Dec-2024	324.35	324.95	326.50	318.50	320.05	319.20	323.44	991928	3208.31	16270	479997	48.39
JSWSTEEL	EQ	12-Dec-2024	1000.20	1005.00	1012.95	991.00	1002.40	1005.80	1003.23	1510341	15152.19	67074	303585	20.10
JTEKTINDIA	EQ	12-Dec-2024	170.60	170.20	170.24	165.50	165.86	165.92	167.26	61336	102.59	1380	38905	63.43
JTLIND	EQ	12-Dec-2024	100.48	101.49	101.49	97.60	99.50	98.90	99.56	907461	903.48	7494	555429	61.21
JUBLFOOD	EQ	12-Dec-2024	707.80	707.80	707.80	670.15	671.00	672.10	681.30	3314992	22585.02	75455	806862	24.34
JUBLINGREA	EQ	12-Dec-2024	849.95	850.00	885.00	836.05	840.00	846.50	864.43	3214982	27791.31	101023	824462	25.64
JUBLPHARMA	EQ	12-Dec-2024	1149.40	1149.40	1154.00	1122.00	1122.15	1124.80	1134.38	71432	810.31	9400	44022	61.63
JUNIORBEES	EQ	12-Dec-2024	782.16	772.20	787.97	772.20	780.00	780.24	780.96	164570	1285.22	9016	90448	54.96
JUNIPER	EQ	12-Dec-2024	362.30	371.00	372.35	357.05	358.50	360.20	360.47	181778	655.25	10497	78765	43.33
JUSTDIAL	EQ	12-Dec-2024	1074.80	1080.40	1098.00	1056.05	1064.05	1062.45	1075.64	275398	2962.28	18868	104842	38.07
JWL	EQ	12-Dec-2024	552.30	570.00	588.00	555.10	562.55	561.10	573.67	19140115	109801.65	290760	1834471	9.58
JYOTHYLAB	EQ	12-Dec-2024	417.10	417.10	417.75	408.00	411.80	410.95	411.40	510236	2099.12	21018	264043	51.75
JYOTICNC	EQ	12-Dec-2024	1313.90	1322.65	1325.25	1260.00	1266.60	1264.20	1277.37	302536	3864.51	32229	146289	48.35
JYOTISTRUC	EQ	12-Dec-2024	33.98	34.30	34.40	33.01	33.52	33.66	33.62	5683303	1910.49	9663	2756682	48.50
K2INFRA	SM	12-Dec-2024	204.15	201.00	205.00	197.00	197.50	198.00	200.40	37800	75.75	55	30000	79.37
KABRAEXTRU	EQ	12-Dec-2024	506.05	506.45	512.40	495.00	504.80	502.05	501.88	59399	298.11	2497	34169	57.52
KAJARIACER	EQ	12-Dec-2024	1209.45	1183.40	1191.90	1142.00	1174.45	1178.80	1178.31	666300	7851.06	39346	394730	59.24
KAKATCEM	EQ	12-Dec-2024	199.80	200.01	200.23	194.23	195.00	194.87	197.16	2367	4.67	197	1204	50.87
KALAMANDIR	EQ	12-Dec-2024	185.99	185.99	186.79	181.50	182.35	182.47	183.55	154992	284.48	2869	85289	55.03
KALANA	SM	12-Dec-2024	43.55	43.25	43.55	42.80	43.10	43.00	43.10	22000	9.48	11	18000	81.82
KALYANIFRG	BE	12-Dec-2024	630.35	659.95	659.95	631.00	635.10	640.60	645.17	3757	24.24	208	-	-
KALYANKJIL	EQ	12-Dec-2024	762.95	762.00	784.45	751.85	757.75	760.10	767.98	6556832	50354.97	152875	1899187	28.97
KAMATHOTEL	EQ	12-Dec-2024	243.75	243.75	248.17	236.21	239.20	239.24	241.43	53160	128.34	1699	29279	55.08
KAMDHENU	EQ	12-Dec-2024	510.85	515.95	528.90	510.05	512.50	513.55	519.73	155492	808.13	5662	63275	40.69
KAMOPAINTS	BE	12-Dec-2024	17.02	17.02	17.36	17.02	17.36	17.36	17.23	152533	26.28	370	-	-
KANANIIND	EQ	12-Dec-2024	2.83	2.86	2.86	2.80	2.83	2.82	2.83	347368	9.82	1010	203882	58.69
KANDARP	ST	12-Dec-2024	39.80	39.00	41.30	39.00	41.30	40.20	39.33	44000	17.30	5	44000	100.00
KANORICHEM	EQ	12-Dec-2024	122.57	121.70	125.50	120.44	121.25	122.57	121.49	38746	47.07	1045	23403	60.40
KANPRPLA	EQ	12-Dec-2024	127.77	127.92	132.55	124.39	127.51	128.72	129.42	21723	28.11	964	13578	62.51
KANSAINER	EQ	12-Dec-2024	263.80	264.95	265.00	260.60	261.75	262.70	262.05	548275	1436.75	27024	372324	67.91
KAPSTON	EQ	12-Dec-2024	274.60	274.45	276.45	272.00	273.85	273.80	273.42	2150	5.88	118	1807	84.05
KARMAENG	EQ	12-Dec-2024	71.29	71.29	75.00	71.29	72.05	72.24	73.40	13059	9.59	475	6102	46.73
KARNIKA	ST	12-Dec-2024	379.70	387.25	387.25	372.10	372.10	372.10	386.25	14400	55.62	28	13200	91.67
KARURVYSYA	EQ	12-Dec-2024	238.70	240.00	240.15	235.00	238.20	238.06	237.17	765991	1816.72	13559	325599	42.51
KATARIA	SM	12-Dec-2024	171.55	172.50	174.95	163.95	168.00	168.10	168.66	36000	60.72	47	22800	63.33
KAUSHALYA	EQ	12-Dec-2024	983.00	998.00	999.00	915.50	926.00	961.70	953.45	1812	17.28	448	1022	56.40
KAVVERITEL	BE	12-Dec-2024	50.02	51.02	51.02	51.02	51.02	51.02	51.02	776	0.40	23	-	-
KAYA	BE	12-Dec-2024	375.00	375.00	375.00	370.00	370.00	370.00	372.07	1530	5.69	30	-	-
KAYNES	EQ	12-Dec-2024	6506.95	6519.80	6795.55	6476.90	6598.00	6597.15	6660.46	795583	52989.49	95291	165184	20.76
KBCGLOBAL	EQ	12-Dec-2024	2.27	2.27	2.29	2.21	2.23	2.22	2.24	12954260	290.30	3333	3491444	26.95
KCEIL	SM	12-Dec-2024	362.60	398.85	398.85	398.85	398.85	398.85	398.85	122500	488.59	130	116500	95.10
KCP	EQ	12-Dec-2024	254.38	254.00	254.75	247.30	249.15	247.98	250.08	336404	841.29	9133	162019	48.16
KCPSUGIND	EQ	12-Dec-2024	49.14	49.00	49.25	48.38	48.70	48.65	48.73	125363	61.09	1354	82861	66.10
KDDL	EQ	12-Dec-2024	2924.85	2933.00	3050.00	2909.95	3010.00	3000.85	2976.14	13499	401.75	2994	8555	63.38
KDL	ST	12-Dec-2024	1626.00	1593.50	1658.50	1593.50	1658.50	1658.50	1615.34	6650	107.42	75	6450	96.99
KEC	EQ	12-Dec-2024	1202.45	1202.00	1224.95	1186.25	1189.90	1194.05	1202.71	375427	4515.29	26007	141751	37.76
KECL	EQ	12-Dec-2024	192.80	193.00	193.89	188.00	188.36	188.36	189.87	84721	160.86	2079	50357	59.44
KEEPLEARN	BE	12-Dec-2024	4.28	4.21	4.36	4.21	4.36	4.36	4.35	53097	2.31	27	-	-
KEI	EQ	12-Dec-2024	4630.95	4643.45	4643.45	4521.45	4527.00	4543.55	4561.63	187801	8566.80	22899	69396	36.95
KEL	ST	12-Dec-2024	153.00	146.55	146.55	146.55	146.55	146.55	146.55	2400	3.52	2	2400	100.00
KELLTONTEC	EQ	12-Dec-2024	164.68	165.00	165.79	158.00	158.49	158.56	160.82	1228818	1976.19	13882	568687	46.28
KERNEX	EQ	12-Dec-2024	1317.15	1383.00	1383.00	1354.00	1383.00	1383.00	1381.81	994840	13746.75	5600	516126	51.88
KESORAMIND	EQ	12-Dec-2024	230.22	230.95	230.99	227.14	227.98	228.02	228.31	240437	548.94	7266	129336	53.79
KEYFINSERV	BE	12-Dec-2024	261.64	268.00	272.80	256.75	261.95	261.70	261.32	3247	8.48	61	-	-
KFINTECH	EQ	12-Dec-2024	1254.00	1260.00	1278.15	1238.40	1248.50	1247.65	1256.26	647655	8136.21	39350	302322	46.68
KHADIM	EQ	12-Dec-2024	377.55	377.55	379.90	371.20	373.00	371.90	374.36	12300	46.05	841	7611	61.88
KHAICHEM	EQ	12-Dec-2024	72.10	71.95	72.48	70.10	70.50	70.51	71.15	143463	102.07	1911	61558	42.91
KHAITANLTD	EQ	12-Dec-2024	90.95	90.98	92.99	90.13	92.20	92.20	91.73	2659	2.44	146	1853	69.69
KHANDSE	EQ	12-Dec-2024	29.00	29.30	29.30	27.21	27.76	27.85	28.23	15536	4.39	234	11618	74.78
KHFM	SM	12-Dec-2024	104.75	101.00	101.00	100.10	100.10	100.10	100.53	4650	4.67	3	4650	100.00
KICL	EQ	12-Dec-2024	6534.25	6602.15	6602.15	6410.05	6463.95	6456.95	6484.01	3191	206.90	1023	2337	73.24
KILITCH	EQ	12-Dec-2024	328.70	328.70	330.55	321.00	321.65	323.20	327.56	4561	14.94	298	3142	68.89
KIMS	EQ	12-Dec-2024	611.50	614.15	614.15	598.75	599.00	599.85	602.22	506944	3052.92	32271	231386	45.64
KINGFA	EQ	12-Dec-2024	3259.05	3307.85	3379.90	3178.05	3200.00	3202.00	3255.97	10933	355.97	2139	4027	36.83
KIOCL	EQ	12-Dec-2024	385.35	385.00	386.70	375.35	375.50	376.90	379.75	27376	103.96	1420	13714	50.09
KIRIINDUS	EQ	12-Dec-2024	608.15	612.80	622.00	603.10	614.00	615.35	614.94	398644	2451.44	7052	195503	49.04
KIRLOSBROS	EQ	12-Dec-2024	2313.85	2322.95	2409.40	2313.85	2326.00	2331.65	2369.46	278231	6592.58	27710	75442	27.11
KIRLOSENG	EQ	12-Dec-2024	1163.10	1161.65	1171.35	1140.00	1141.00	1145.20	1155.49	119979	1386.35	12876	55237	46.04
KIRLOSIND	EQ	12-Dec-2024	4768.10	4734.60	4819.40	4734.60	4754.00	4758.30	4765.66	1808	86.16	519	1123	62.11
KIRLPNU	EQ	12-Dec-2024	1753.70	1799.00	1799.00	1745.90	1757.20	1756.60	1759.11	82164	1445.36	11867	50769	61.79
KITEX	BE	12-Dec-2024	840.30	871.00	879.65	816.00	832.10	829.45	858.39	468475	4021.33	10066	-	-
KKCL	EQ	12-Dec-2024	633.80	640.00	640.00	616.00	624.00	624.70	626.07	38956	243.89	2307	22604	58.02
KKVAPOW	ST	12-Dec-2024	867.30	823.95	823.95	823.95	823.95	823.95	823.95	156	1.29	1	156	100.00
KLL	SM	12-Dec-2024	108.90	109.50	110.45	108.90	109.05	109.50	109.90	16800	18.46	9	15200	90.48
KMEW	EQ	12-Dec-2024	2277.85	2299.00	2333.35	2240.00	2254.95	2252.90	2259.40	11549	260.94	2969	7074	61.25
KMSUGAR	EQ	12-Dec-2024	34.49	34.89	34.89	33.37	33.75	33.71	33.90	105633	35.81	1081	73851	69.91
KNAGRI	ST	12-Dec-2024	304.00	310.00	310.00	296.00	300.00	300.00	300.84	11200	33.69	22	10400	92.86
KNRCON	EQ	12-Dec-2024	345.00	346.65	347.60	337.10	339.40	339.95	340.78	478882	1631.95	20568	224545	46.89
KODYTECH	SM	12-Dec-2024	1699.65	1700.00	1748.00	1645.00	1675.00	1682.70	1682.90	13800	232.24	128	8200	59.42
KOHINOOR	EQ	12-Dec-2024	42.02	42.02	42.90	41.51	41.61	41.63	41.96	103166	43.29	1865	52150	50.55
KOKUYOCMLN	EQ	12-Dec-2024	138.48	139.00	139.68	134.00	135.00	134.68	136.10	109322	148.79	2145	59237	54.19
KOLTEPATIL	EQ	12-Dec-2024	383.45	383.50	392.00	382.00	383.70	384.15	385.73	120008	462.91	3971	50990	42.49
KONSTELEC	ST	12-Dec-2024	115.75	115.75	121.00	113.45	117.60	118.70	118.08	36000	42.51	36	33000	91.67
KONTOR	ST	12-Dec-2024	120.90	123.45	125.75	122.20	125.60	124.80	124.77	19800	24.71	18	19200	96.97
KOPRAN	BE	12-Dec-2024	208.82	208.90	209.98	205.40	206.00	205.93	206.88	110197	227.98	1309	-	-
KORE	ST	12-Dec-2024	390.00	398.95	401.25	391.00	400.00	400.85	399.13	7000	27.94	20	7000	100.00
KOTAKBANK	EQ	12-Dec-2024	1794.70	1790.00	1796.45	1765.35	1773.00	1768.70	1773.09	3488259	61849.81	138972	2543780	72.92
KOTARISUG	EQ	12-Dec-2024	49.89	50.39	50.39	49.10	49.70	49.33	49.40	52156	25.77	937	36666	70.30
KOTHARIPET	EQ	12-Dec-2024	211.15	210.00	214.00	206.43	207.35	207.91	209.36	75109	157.25	1779	42298	56.32
KOTHARIPRO	EQ	12-Dec-2024	168.19	170.00	180.00	165.27	168.84	167.96	172.76	56286	97.24	2101	22290	39.60
KOTYARK	SM	12-Dec-2024	1025.30	1026.00	1036.50	1020.05	1022.00	1020.75	1023.62	20500	209.84	142	17100	83.41
KPEL	EQ	12-Dec-2024	642.90	648.20	648.20	620.00	624.95	621.50	629.04	140764	885.46	5501	81535	57.92
KPIGREEN	EQ	12-Dec-2024	814.30	817.25	818.00	796.60	798.05	799.75	807.18	297056	2397.77	11780	178407	60.06
KPIL	EQ	12-Dec-2024	1311.70	1305.05	1308.70	1280.00	1280.00	1282.65	1288.43	196236	2528.36	12386	121057	61.69
KPITTECH	EQ	12-Dec-2024	1548.85	1550.00	1563.35	1532.25	1546.90	1541.20	1547.55	1055627	16336.33	49632	472821	44.79
KPRMILL	EQ	12-Dec-2024	1017.85	1024.00	1025.25	1007.10	1016.00	1018.40	1017.80	146975	1495.91	11282	74315	50.56
KRBL	EQ	12-Dec-2024	319.30	320.90	330.75	312.35	315.00	314.45	322.77	2352823	7594.10	41015	906399	38.52
KREBSBIO	BE	12-Dec-2024	111.20	113.90	113.90	107.00	108.00	108.00	108.73	5903	6.42	101	-	-
KRIDHANINF	BE	12-Dec-2024	8.36	8.37	8.77	7.94	7.94	7.94	8.51	1395418	118.74	1708	-	-
KRISHANA	EQ	12-Dec-2024	212.09	212.99	214.49	209.00	209.13	209.31	211.37	12005	25.38	421	6323	52.67
KRISHCA	SM	12-Dec-2024	337.15	337.15	337.15	311.00	319.00	317.25	323.55	38000	122.95	70	26000	68.42
KRISHNADEF	ST	12-Dec-2024	690.40	680.00	720.00	680.00	710.00	710.25	704.63	36000	253.67	121	32250	89.58
KRITI	BE	12-Dec-2024	170.45	168.45	174.95	165.10	167.45	167.83	169.00	13077	22.10	154	-	-
KRITIKA	BE	12-Dec-2024	13.16	13.16	13.24	12.70	13.00	12.97	12.98	279198	36.25	1325	-	-
KRITINUT	EQ	12-Dec-2024	142.41	146.61	146.61	140.10	141.42	140.98	141.92	50285	71.37	1355	23035	45.81
KRN	EQ	12-Dec-2024	834.00	831.95	833.90	792.20	795.00	798.00	812.32	520543	4228.46	16118	201262	38.66
KRONOX	EQ	12-Dec-2024	217.33	216.22	219.78	207.63	208.80	209.90	212.33	382441	812.06	5552	199649	52.20
KROSS	EQ	12-Dec-2024	219.57	219.90	225.67	219.89	221.19	221.08	222.69	628904	1400.49	9022	185163	29.44
KRSNAA	EQ	12-Dec-2024	951.80	950.00	954.40	911.00	931.00	927.70	931.64	206518	1924.01	16641	95890	46.43
KRYSTAL	EQ	12-Dec-2024	759.35	760.00	804.85	757.80	803.90	796.80	790.23	210053	1659.90	6846	97391	46.36
KSB	EQ	12-Dec-2024	819.80	824.10	824.90	804.65	817.00	813.55	811.75	126052	1023.23	22422	70308	55.78
KSCL	EQ	12-Dec-2024	944.85	947.80	956.95	920.15	926.70	923.60	935.27	38767	362.58	4557	16895	43.58
KSHITIJPOL	EQ	12-Dec-2024	4.99	5.17	5.17	4.86	4.90	4.90	4.97	714723	35.54	1318	355933	49.80
KSL	EQ	12-Dec-2024	1019.35	1009.15	1075.00	1002.00	1059.00	1056.50	1054.52	368401	3884.87	11524	205104	55.67
KSOLVES	EQ	12-Dec-2024	967.65	989.95	1071.35	987.10	1016.00	1013.20	1030.73	261898	2699.47	16963	69247	26.44
KTKBANK	EQ	12-Dec-2024	228.33	229.20	229.79	224.46	227.28	226.65	225.84	2511686	5672.46	25603	597217	23.78
KTL	ST	12-Dec-2024	28.00	28.00	28.00	26.80	26.80	26.80	27.60	9000	2.48	3	9000	100.00
KUANTUM	EQ	12-Dec-2024	140.64	140.13	141.25	136.17	136.71	137.56	138.93	157832	219.28	2385	93362	59.15
LAGNAM	EQ	12-Dec-2024	127.00	127.32	131.99	125.13	128.00	129.85	129.48	17688	22.90	356	13712	77.52
LAKSHYA	SM	12-Dec-2024	317.25	320.95	327.40	303.10	309.50	306.30	317.68	101600	322.77	122	64000	62.99
LAL	BE	12-Dec-2024	24.36	24.01	25.55	24.01	25.50	25.42	24.94	273361	68.19	491	-	-
LALPATHLAB	EQ	12-Dec-2024	3153.45	3153.45	3166.50	3031.05	3052.00	3039.40	3069.98	162363	4984.51	33063	71600	44.10
LAMBODHARA	EQ	12-Dec-2024	229.61	231.49	231.49	218.27	224.98	222.75	224.78	348871	784.19	8941	68854	19.74
LAMOSAIC	ST	12-Dec-2024	114.40	108.70	120.10	108.70	120.00	118.25	110.53	1152000	1273.35	946	1083000	94.01
LANCORHOL	EQ	12-Dec-2024	39.99	39.99	40.79	39.06	40.02	39.71	39.75	64191	25.52	1052	31958	49.79
LANDMARK	EQ	12-Dec-2024	690.50	690.50	698.75	677.00	680.00	679.85	684.36	41450	283.67	2423	29447	71.04
LAOPALA	EQ	12-Dec-2024	356.20	357.60	358.05	349.05	352.00	351.10	351.89	80430	283.03	2806	37351	46.44
LASA	BE	12-Dec-2024	27.94	27.94	28.75	27.00	27.15	27.18	27.27	62412	17.02	148	-	-
LATENTVIEW	EQ	12-Dec-2024	516.25	518.00	520.25	506.60	508.85	508.55	511.21	695397	3554.97	26360	281953	40.55
LATTEYS	BE	12-Dec-2024	34.10	33.25	35.11	33.20	34.35	34.28	33.95	100465	34.11	825	-	-
LAURUSLABS	EQ	12-Dec-2024	572.75	572.00	575.35	562.25	564.65	563.80	567.17	1102649	6253.93	26166	474223	43.01
LAWSIKHO	SM	12-Dec-2024	351.20	358.25	358.25	345.05	346.05	347.30	349.45	25500	89.11	48	20500	80.39
LAXMICOT	EQ	12-Dec-2024	33.92	33.92	33.92	32.73	33.50	32.94	33.07	58755	19.43	688	32774	55.78
LCCINFOTEC	BE	12-Dec-2024	10.93	11.42	11.42	10.80	10.85	10.87	11.12	198291	22.05	829	-	-
LEMERITE	ST	12-Dec-2024	256.10	253.00	259.00	253.00	256.10	256.30	254.84	16000	40.77	11	16000	100.00
LEMONTREE	EQ	12-Dec-2024	142.81	143.50	148.80	143.37	146.50	146.66	146.60	15593148	22859.41	94818	4968410	31.86
LEXUS	EQ	12-Dec-2024	44.90	44.00	45.50	43.50	44.00	44.25	44.60	46813	20.88	1077	17966	38.38
LFIC	BE	12-Dec-2024	239.08	245.90	245.90	237.00	243.00	238.89	240.63	927	2.23	48	-	-
LGBBROSLTD	EQ	12-Dec-2024	1368.65	1372.05	1372.05	1345.00	1351.00	1352.15	1356.02	10797	146.41	1349	6837	63.32
LGHL	EQ	12-Dec-2024	514.30	539.00	565.00	462.90	527.00	539.25	507.14	104028	527.57	4182	29646	28.50
LIBAS	EQ	12-Dec-2024	17.20	17.44	17.44	17.03	17.22	17.08	17.19	19621	3.37	206	13310	67.84
LIBERTSHOE	EQ	12-Dec-2024	507.30	508.55	508.55	492.00	492.15	495.55	499.42	13413	66.99	1138	5030	37.50
LICHSGFIN	EQ	12-Dec-2024	636.85	638.00	639.90	630.85	631.00	632.30	634.80	639651	4060.53	47952	318223	49.75
LICI	EQ	12-Dec-2024	938.80	939.00	944.00	926.55	928.90	928.50	934.06	1226052	11452.09	46864	573032	46.74
LICMFGOLD	EQ	12-Dec-2024	7076.15	7131.95	7131.95	7085.10	7122.00	7108.90	7108.17	214	15.21	77	114	53.27
LICNETFGSC	EQ	12-Dec-2024	26.77	26.83	26.90	26.53	26.78	26.77	26.77	6054	1.62	181	3733	61.66
LICNETFN50	EQ	12-Dec-2024	271.99	277.00	277.00	268.00	271.30	271.30	270.48	240	0.65	44	165	68.75
LICNETFSEN	EQ	12-Dec-2024	926.88	905.01	935.00	905.01	934.00	924.55	921.74	302	2.78	52	164	54.30
LICNFNHGP	EQ	12-Dec-2024	275.60	281.70	281.70	275.11	275.11	275.34	275.41	802	2.21	31	797	99.38
LICNMID100	EQ	12-Dec-2024	60.57	61.37	61.37	58.94	59.53	60.02	60.18	8532	5.13	167	3013	35.31
LIKHITHA	EQ	12-Dec-2024	391.30	394.80	403.00	382.05	396.90	393.20	390.77	149941	585.93	5158	52262	34.86
LINC	EQ	12-Dec-2024	682.90	686.95	691.95	672.00	674.95	674.00	680.13	62259	423.44	4530	36630	58.83
LINCOLN	EQ	12-Dec-2024	942.45	959.00	963.95	910.00	920.00	918.85	931.39	95436	888.88	4049	45937	48.13
LINDEINDIA	EQ	12-Dec-2024	6789.70	6800.00	6814.75	6691.00	6710.90	6704.75	6741.61	19612	1322.16	5201	11227	57.25
LIQUID	EQ	12-Dec-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	999.99	72726	727.26	166	46501	63.94
LIQUID1	EQ	12-Dec-2024	1023.48	1023.64	1023.68	1023.64	1023.64	1023.64	1023.65	267209	2735.29	197	167069	62.52
LIQUIDADD	EQ	12-Dec-2024	1045.67	1045.86	1045.87	1045.85	1045.87	1045.85	1045.86	417503	4366.48	1797	307088	73.55
LIQUIDBEES	EQ	12-Dec-2024	999.99	999.99	1000.01	999.45	999.99	1000.00	1000.00	2778608	27786.12	4984	2107820	75.86
LIQUIDBETF	EQ	12-Dec-2024	1004.77	1004.94	1004.96	1004.94	1004.96	1004.96	1004.95	12402	124.63	23	8438	68.04
LIQUIDCASE	EQ	12-Dec-2024	105.85	105.87	105.87	105.85	105.87	105.86	105.86	8107762	8582.59	10905	6344573	78.25
LIQUIDETF	EQ	12-Dec-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	140735	1407.35	344	85545	60.78
LIQUIDIETF	EQ	12-Dec-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	344017	3440.17	268	239991	69.76
LIQUIDPLUS	EQ	12-Dec-2024	1006.24	1006.42	1006.42	1006.40	1006.40	1006.40	1006.41	286	2.88	6	238	83.22
LIQUIDSBI	EQ	12-Dec-2024	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.00	1889	18.89	32	713	37.74
LIQUIDSHRI	EQ	12-Dec-2024	1027.11	1027.28	1027.29	1027.28	1027.28	1027.28	1027.29	8806	90.46	39	6476	73.54
LLOYDS	SM	12-Dec-2024	113.40	110.10	113.00	108.00	108.10	108.10	109.75	9000	9.88	9	7000	77.78
LLOYDSENGG	EQ	12-Dec-2024	80.83	80.90	81.30	79.10	79.68	79.60	80.14	2004412	1606.30	14413	752539	37.54
LLOYDSENT	EQ	12-Dec-2024	48.76	48.88	49.28	47.56	47.70	47.78	48.30	796888	384.88	5491	503128	63.14
LLOYDSME	EQ	12-Dec-2024	1117.75	1122.45	1122.45	1084.40	1100.00	1098.20	1101.24	561074	6178.75	32440	314485	56.05
LMW	EQ	12-Dec-2024	17372.70	17399.95	17540.00	17073.05	17285.00	17169.35	17307.09	4086	707.17	1367	1414	34.61
LODHA	EQ	12-Dec-2024	1411.00	1411.00	1442.10	1406.00	1428.00	1436.30	1429.66	1343959	19214.01	51822	687308	51.14
LOKESHMACH	EQ	12-Dec-2024	369.15	371.50	384.50	367.00	369.70	369.50	376.02	128570	483.44	3547	65167	50.69
LORDSCHLO	EQ	12-Dec-2024	167.80	167.00	181.00	166.72	180.95	179.59	176.43	231335	408.15	7472	127375	55.06
LOTUSEYE	BE	12-Dec-2024	75.10	75.10	76.80	71.55	73.00	72.26	72.80	35690	25.98	168	-	-
LOVABLE	EQ	12-Dec-2024	139.54	143.00	145.19	135.21	140.69	140.76	139.14	49095	68.31	1739	22293	45.41
LOWVOL	EQ	12-Dec-2024	199.45	206.69	206.69	198.14	198.14	198.73	198.98	9969	19.84	45	9350	93.79
LOWVOL1	EQ	12-Dec-2024	20.38	21.17	21.17	20.19	20.21	20.27	20.28	118338	24.00	427	69415	58.66
LOWVOLIETF	EQ	12-Dec-2024	21.50	22.15	22.15	21.32	21.37	21.38	21.39	2774456	593.36	2404	2392696	86.24
LOYALTEX	BE	12-Dec-2024	373.05	375.00	380.00	356.00	361.00	365.20	371.75	3023	11.24	80	-	-
LPDC	BE	12-Dec-2024	13.62	12.93	12.93	12.93	12.93	12.93	12.93	60995	7.89	347	-	-
LRRPL	ST	12-Dec-2024	87.45	87.55	91.45	87.55	91.45	91.45	90.74	13500	12.25	8	13500	100.00
LT	EQ	12-Dec-2024	3916.75	3930.00	3959.00	3846.95	3863.20	3859.90	3867.89	1899867	73484.72	169801	1227602	64.62
LTF	EQ	12-Dec-2024	150.07	150.07	150.77	147.11	147.72	147.60	148.20	3625503	5373.12	23575	1693677	46.72
LTFOODS	EQ	12-Dec-2024	427.25	426.80	439.75	425.30	437.00	435.15	434.85	587346	2554.09	30174	325215	55.37
LTGILTBEES	EQ	12-Dec-2024	27.21	27.23	27.23	27.16	27.20	27.18	27.18	1787738	485.96	1141	1645761	92.06
LTIM	EQ	12-Dec-2024	6598.60	6619.95	6734.40	6601.05	6667.55	6667.65	6684.44	495471	33119.45	50738	229623	46.34
LTTS	EQ	12-Dec-2024	5370.10	5386.40	5439.00	5365.00	5415.25	5422.80	5406.84	113706	6147.90	18248	47297	41.60
LUMAXIND	EQ	12-Dec-2024	2444.65	2444.65	2460.55	2420.15	2431.00	2433.90	2437.76	3258	79.42	824	1807	55.46
LUMAXTECH	EQ	12-Dec-2024	592.55	593.05	596.00	579.65	584.65	582.80	586.18	108792	637.72	3646	62116	57.10
LUPIN	EQ	12-Dec-2024	2150.40	2159.25	2159.25	2110.60	2112.05	2119.85	2134.71	652699	13933.21	47508	397995	60.98
LUXIND	EQ	12-Dec-2024	2146.50	2160.00	2160.00	2030.00	2035.00	2035.55	2060.45	100703	2074.93	10795	41413	41.12
LXCHEM	EQ	12-Dec-2024	269.30	268.70	269.70	261.50	262.20	262.15	264.49	556038	1470.69	12092	345470	62.13
LYKALABS	EQ	12-Dec-2024	168.88	169.20	170.75	164.57	166.47	166.16	167.18	197568	330.30	2875	92287	46.71
LYPSAGEMS	BE	12-Dec-2024	8.06	8.19	8.19	7.72	7.90	7.88	7.90	38213	3.02	179	-	-
M&M	EQ	12-Dec-2024	3072.05	3084.80	3086.00	3045.00	3059.65	3067.45	3067.50	1958999	60092.24	103751	1003925	51.25
M&MFIN	EQ	12-Dec-2024	283.05	283.05	283.60	278.20	280.25	279.90	280.23	927632	2599.48	10188	306099	33.00
MAANALU	BE	12-Dec-2024	142.90	145.40	145.50	139.00	139.98	139.76	141.90	71669	101.70	568	-	-
MACOBSTECH	SM	12-Dec-2024	173.40	157.00	173.80	157.00	173.80	173.80	163.30	4800	7.84	6	2400	50.00
MACPOWER	EQ	12-Dec-2024	1506.50	1510.00	1528.00	1486.10	1490.00	1488.65	1498.71	8221	123.21	971	6366	77.44
MADHAV	EQ	12-Dec-2024	64.73	64.80	65.90	61.21	62.20	62.34	64.17	130627	83.82	2998	40959	31.36
MADHAVBAUG	SM	12-Dec-2024	146.50	150.95	150.95	145.05	145.05	145.05	148.00	1600	2.37	2	1600	100.00
MADHUCON	BE	12-Dec-2024	11.22	10.99	10.99	10.99	10.99	10.99	10.99	12652	1.39	37	-	-
MADHUSUDAN	SM	12-Dec-2024	200.80	201.15	201.95	199.35	199.35	199.35	200.18	13000	26.02	13	10000	76.92
MADRASFERT	EQ	12-Dec-2024	102.99	103.30	103.40	100.14	101.32	101.03	101.41	134591	136.50	2369	54765	40.69
MAFANG	EQ	12-Dec-2024	130.71	130.57	130.57	130.57	130.57	130.57	130.57	282632	369.03	4351	272538	96.43
MAGADSUGAR	EQ	12-Dec-2024	720.30	724.10	724.45	708.05	712.50	711.20	715.79	4930	35.29	644	2991	60.67
MAGNUM	EQ	12-Dec-2024	42.30	42.30	42.89	41.60	41.85	41.64	41.99	30521	12.82	441	22664	74.26
MAGSON	SM	12-Dec-2024	93.50	93.00	93.00	93.00	93.00	93.00	93.00	2000	1.86	1	2000	100.00
MAHABANK	EQ	12-Dec-2024	56.42	56.30	56.49	55.57	55.76	55.87	55.93	8723929	4879.28	25835	3122092	35.79
MAHAPEXLTD	EQ	12-Dec-2024	164.07	164.07	172.00	164.07	165.90	165.29	167.10	25845	43.19	1562	12944	50.08
MAHASTEEL	BE	12-Dec-2024	205.18	206.00	206.00	196.00	199.00	198.64	199.68	10951	21.87	128	-	-
MAHEPC	EQ	12-Dec-2024	122.93	124.00	125.69	120.43	121.24	121.23	122.94	28931	35.57	978	10241	35.40
MAHESHWARI	EQ	12-Dec-2024	64.26	65.50	66.19	63.66	64.10	64.27	64.55	17574	11.34	304	9953	56.63
MAHICKRA	SM	12-Dec-2024	105.00	106.00	106.00	102.00	106.00	106.00	104.04	3000	3.12	4	3000	100.00
MAHKTECH	EQ	12-Dec-2024	19.19	19.75	19.75	19.21	19.39	19.34	19.46	1758967	342.23	3490	1242851	70.66
MAHLIFE	EQ	12-Dec-2024	498.75	493.55	493.55	477.10	478.15	481.15	486.04	220009	1069.34	12394	122913	55.87
MAHLOG	EQ	12-Dec-2024	388.40	388.40	388.95	381.20	382.95	382.65	383.05	179118	686.12	13529	98614	55.06
MAHSCOOTER	EQ	12-Dec-2024	9463.70	9470.00	9679.85	9449.65	9517.00	9495.20	9557.14	10709	1023.47	3256	5016	46.84
MAHSEAMLES	EQ	12-Dec-2024	782.00	789.00	813.95	769.30	782.00	780.60	797.51	2178446	17373.34	86027	488324	22.42
MAITHANALL	EQ	12-Dec-2024	1180.65	1180.65	1189.65	1113.55	1126.50	1126.55	1133.17	140320	1590.07	7211	84561	60.26
MAITREYA	ST	12-Dec-2024	348.30	355.05	359.65	338.50	338.50	338.50	345.08	9600	33.13	24	6800	70.83
MAKEINDIA	EQ	12-Dec-2024	146.39	147.50	147.50	144.83	145.49	145.38	145.59	13922	20.27	515	9914	71.21
MAKS	SM	12-Dec-2024	49.00	46.60	48.00	46.60	46.75	46.75	47.13	7500	3.53	5	4500	60.00
MAL	SM	12-Dec-2024	41.00	40.50	42.45	40.35	41.35	41.35	41.53	76800	31.89	46	20800	27.08
MALLCOM	BE	12-Dec-2024	1617.85	1667.00	1667.00	1600.00	1600.00	1601.45	1611.68	1135	18.29	139	-	-
MALUPAPER	EQ	12-Dec-2024	48.23	48.85	48.89	47.25	47.78	47.50	47.84	34637	16.57	564	21673	62.57
MANAKALUCO	EQ	12-Dec-2024	31.00	31.20	31.95	29.25	30.00	29.94	30.98	136933	42.42	4476	49492	36.14
MANAKCOAT	EQ	12-Dec-2024	101.19	102.00	102.50	100.13	100.70	100.84	101.66	332077	337.59	2204	220330	66.35
MANAKSIA	EQ	12-Dec-2024	94.07	94.89	94.99	92.90	93.04	93.32	93.69	52201	48.91	1064	26852	51.44
MANAKSTEEL	EQ	12-Dec-2024	64.32	65.29	65.48	63.80	64.00	64.39	64.44	25898	16.69	705	14315	55.27
MANALIPETC	EQ	12-Dec-2024	66.62	66.62	66.80	65.10	65.51	65.47	65.83	298872	196.74	2927	161719	54.11
MANAPPURAM	EQ	12-Dec-2024	177.61	178.00	181.90	175.56	178.45	178.75	179.25	12381550	22193.78	91778	5673192	45.82
MANBA	EQ	12-Dec-2024	181.42	181.79	182.98	171.05	173.70	173.86	176.07	543061	956.17	8195	254402	46.85
MANCREDIT	EQ	12-Dec-2024	148.84	150.42	150.42	145.41	146.17	148.30	148.46	56189	83.42	714	28840	51.33
MANDEEP	SM	12-Dec-2024	36.10	36.10	36.95	36.10	36.95	36.95	36.38	6000	2.18	3	6000	100.00
MANGALAM	EQ	12-Dec-2024	116.18	118.70	118.70	115.31	117.05	117.41	116.68	12155	14.18	493	6981	57.43
MANGCHEFER	EQ	12-Dec-2024	157.43	157.43	159.25	155.23	157.00	157.37	157.47	220282	346.89	2893	128323	58.25
MANGLMCEM	EQ	12-Dec-2024	917.65	920.00	935.45	909.40	911.55	913.35	916.84	52114	477.80	6517	31855	61.13
MANINDS	EQ	12-Dec-2024	368.45	367.95	376.75	362.60	366.00	367.00	368.46	344181	1268.16	7144	172587	50.14
MANINFRA	EQ	12-Dec-2024	240.17	240.28	241.50	235.50	236.45	236.59	238.45	607645	1448.90	11086	300586	49.47
MANKIND	EQ	12-Dec-2024	2624.35	2625.55	2672.00	2625.55	2650.00	2650.45	2647.17	402971	10667.33	27676	287099	71.25
MANOMAY	EQ	12-Dec-2024	203.12	204.60	204.60	199.30	202.40	201.50	201.53	2663	5.37	131	1931	72.51
MANORAMA	EQ	12-Dec-2024	1191.35	1190.00	1190.00	1135.05	1162.75	1160.65	1166.08	29207	340.58	3658	18480	63.27
MANORG	BE	12-Dec-2024	440.00	440.00	440.00	432.60	432.60	432.60	437.89	7286	31.90	66	-	-
MANUGRAPH	EQ	12-Dec-2024	22.69	22.81	23.00	22.50	22.72	22.58	22.76	11323	2.58	209	6997	61.79
MANYAVAR	EQ	12-Dec-2024	1351.15	1345.15	1358.30	1317.05	1330.50	1326.10	1333.27	109946	1465.88	8701	71242	64.80
MAPMYINDIA	EQ	12-Dec-2024	1794.45	1794.00	1829.20	1760.40	1771.00	1772.45	1791.79	232464	4165.28	20192	56336	24.23
MARALOVER	EQ	12-Dec-2024	83.33	83.05	85.90	82.52	82.66	82.98	83.89	32953	27.64	1150	18227	55.31
MARATHON	EQ	12-Dec-2024	609.45	609.45	612.80	600.00	600.30	601.15	605.09	15119	91.48	1101	7916	52.36
MARCO	SM	12-Dec-2024	64.35	65.00	65.60	65.00	65.40	65.40	65.29	10500	6.86	6	7500	71.43
MARICO	EQ	12-Dec-2024	632.90	632.90	648.60	630.95	636.95	635.90	639.78	3551037	22718.96	105966	1857567	52.31
MARINE	EQ	12-Dec-2024	298.70	299.35	313.50	297.60	303.60	303.15	305.58	1260504	3851.83	15784	562866	44.65
MARINETRAN	SM	12-Dec-2024	24.40	25.55	29.25	25.55	29.25	29.25	28.53	116000	33.09	26	48000	41.38
MARKSANS	EQ	12-Dec-2024	322.75	324.50	324.50	309.00	311.00	310.50	315.21	1335562	4209.84	31540	594617	44.52
MARSHALL	BE	12-Dec-2024	23.48	23.94	23.94	23.01	23.15	23.15	23.38	5789	1.35	30	-	-
MARUTI	EQ	12-Dec-2024	11277.75	11299.35	11299.35	11078.25	11137.50	11167.40	11161.43	396561	44261.87	58050	183646	46.31
MASFIN	EQ	12-Dec-2024	274.20	274.05	275.35	266.15	267.65	267.50	269.48	398641	1074.25	18609	228719	57.37
MASKINVEST	BE	12-Dec-2024	286.61	280.87	280.87	280.87	280.87	280.87	280.87	119	0.33	18	-	-
MASON	ST	12-Dec-2024	137.15	138.00	138.00	134.50	134.50	134.50	136.71	19000	25.98	16	19000	100.00
MASPTOP50	EQ	12-Dec-2024	57.78	57.78	57.78	56.65	57.78	57.78	57.77	90393	52.22	936	89984	99.55
MASTEK	EQ	12-Dec-2024	3239.90	3246.85	3329.90	3246.25	3300.00	3270.25	3285.07	174407	5729.40	20198	68815	39.46
MASTER	ST	12-Dec-2024	296.75	295.15	295.35	291.15	295.35	295.35	294.39	5000	14.72	10	5000	100.00
MASTERTR	EQ	12-Dec-2024	179.45	184.98	186.00	174.00	175.50	174.81	177.88	97164	172.84	1754	49162	50.60
MATRIMONY	EQ	12-Dec-2024	671.55	669.00	673.10	666.10	670.05	670.90	669.64	9549	63.94	1053	6078	63.65
MAWANASUG	EQ	12-Dec-2024	105.43	106.00	107.39	103.00	103.70	103.63	104.27	87105	90.82	1715	54788	62.90
MAXESTATES	EQ	12-Dec-2024	594.55	603.50	608.00	591.00	606.80	606.00	601.88	125476	755.22	7294	73472	58.55
MAXHEALTH	EQ	12-Dec-2024	1132.20	1132.00	1171.00	1126.20	1170.25	1167.70	1159.61	3466683	40200.13	96416	1958674	56.50
MAXIND	EQ	12-Dec-2024	300.02	299.30	320.69	287.95	310.90	308.63	308.00	105171	323.92	4167	43458	41.32
MAXPOSURE	SM	12-Dec-2024	89.75	89.80	90.00	88.30	88.30	88.35	88.87	17000	15.11	16	13000	76.47
MAYURUNIQ	EQ	12-Dec-2024	618.85	623.00	627.00	610.00	612.25	614.55	616.90	69539	428.99	2968	40076	57.63
MAZDA	EQ	12-Dec-2024	1416.90	1439.00	1439.00	1386.50	1390.00	1390.25	1399.57	4152	58.11	794	2435	58.65
MAZDOCK	EQ	12-Dec-2024	4922.35	4923.00	5063.00	4910.00	4955.50	4955.75	4994.08	2115931	105671.28	140843	349591	16.52
MBAPL	EQ	12-Dec-2024	221.31	222.15	224.00	213.00	215.99	216.10	217.80	6843	14.90	272	3734	54.57
MBECL	BZ	12-Dec-2024	3.83	3.90	3.90	3.90	3.90	3.90	3.90	32990	1.29	25	-	-
MBLINFRA	EQ	12-Dec-2024	58.34	58.10	59.69	56.36	57.00	56.72	57.42	60032	34.47	488	43152	71.88
MCL	BE	12-Dec-2024	69.52	66.04	66.04	66.04	66.04	66.04	66.04	19393	12.81	250	-	-
MCLEODRUSS	BE	12-Dec-2024	49.23	46.97	47.65	46.76	46.76	46.76	46.78	369786	172.99	707	-	-
MCON	SM	12-Dec-2024	158.90	159.00	165.00	159.00	159.05	159.05	161.10	58000	93.44	46	33000	56.90
MCX	EQ	12-Dec-2024	6706.45	6740.00	6843.95	6656.00	6680.00	6674.05	6747.49	275063	18559.86	41075	106647	38.77
MDL	SM	12-Dec-2024	112.95	117.50	123.95	117.50	123.95	121.10	120.13	59000	70.88	46	57000	96.61
MEDANTA	EQ	12-Dec-2024	1124.00	1128.00	1141.00	1098.15	1106.00	1110.75	1111.62	779296	8662.78	45255	513751	65.93
MEDIASSIST	EQ	12-Dec-2024	613.75	617.00	620.05	606.85	611.60	609.35	611.69	95635	584.99	7275	55160	57.68
MEDICAMEQ	EQ	12-Dec-2024	579.90	570.00	589.45	560.00	562.00	571.55	572.98	40088	229.69	1956	21974	54.81
MEDICO	EQ	12-Dec-2024	49.78	50.20	50.20	48.20	48.21	48.94	48.88	122224	59.74	1227	64984	53.17
MEDIORG	ST	12-Dec-2024	61.00	59.80	59.80	59.80	59.80	59.80	59.80	2000	1.20	1	2000	100.00
MEDPLUS	EQ	12-Dec-2024	861.15	864.80	865.05	833.05	838.00	844.75	848.47	351272	2980.43	15449	157342	44.79
MEGAFLEX	ST	12-Dec-2024	58.70	59.30	59.30	58.00	58.00	58.00	59.04	15000	8.86	2	15000	100.00
MEGASOFT	BE	12-Dec-2024	70.67	70.02	72.45	69.99	71.34	70.81	70.79	85100	60.24	314	-	-
MEGASTAR	EQ	12-Dec-2024	243.13	244.00	244.00	231.94	231.94	232.60	235.56	16090	37.90	1169	8448	52.50
MEGATHERM	SM	12-Dec-2024	368.15	370.00	379.90	365.00	368.70	369.45	370.47	16000	59.28	32	10000	62.50
MENONBE	EQ	12-Dec-2024	125.63	125.63	127.14	124.47	126.20	125.87	125.61	13995	17.58	783	8672	61.96
METAL	EQ	12-Dec-2024	9.49	9.92	9.92	9.39	9.51	9.50	9.48	664294	62.98	1034	505450	76.09
METALIETF	EQ	12-Dec-2024	9.47	9.55	9.55	9.41	9.47	9.47	9.47	2171283	205.70	1851	1181835	54.43
METROBRAND	EQ	12-Dec-2024	1269.10	1268.00	1295.00	1261.55	1275.00	1276.50	1283.06	63295	812.11	8931	29045	45.89
METROPOLIS	EQ	12-Dec-2024	2222.50	2222.50	2235.90	2192.50	2223.00	2226.35	2220.16	132876	2950.07	8707	40287	30.32
MFML	BE	12-Dec-2024	56.80	56.83	59.55	54.50	57.80	57.53	58.00	13441	7.80	99	-	-
MFSL	EQ	12-Dec-2024	1144.90	1145.00	1148.20	1120.75	1124.90	1127.10	1131.39	721211	8159.71	57803	384160	53.27
MGEL	EQ	12-Dec-2024	23.49	23.90	24.05	22.42	23.80	23.89	23.58	243025	57.32	862	124043	51.04
MGL	EQ	12-Dec-2024	1300.20	1295.00	1298.00	1271.20	1279.35	1278.85	1281.55	431246	5526.65	30385	217036	50.33
MHHL	SM	12-Dec-2024	52.50	52.05	54.00	51.00	51.00	51.20	52.27	51000	26.66	26	40500	79.41
MHLXMIRU	EQ	12-Dec-2024	257.05	260.00	282.75	232.00	282.75	282.75	272.23	2042971	5561.65	24901	559783	27.40
MHRIL	EQ	12-Dec-2024	378.60	379.05	380.80	367.10	369.90	369.50	371.86	81989	304.88	5192	42586	51.94
MICEL	EQ	12-Dec-2024	90.39	90.79	91.27	86.50	89.38	88.62	89.19	479735	427.89	5528	351413	73.25
MICROPRO	SM	12-Dec-2024	36.70	36.70	36.70	35.50	36.35	36.35	36.31	6400	2.32	4	4800	75.00
MID150BEES	EQ	12-Dec-2024	224.92	226.99	226.99	223.02	223.70	223.75	224.26	254831	571.48	5269	170118	66.76
MID150CASE	EQ	12-Dec-2024	10.82	10.82	10.89	10.65	10.78	10.77	10.79	348903	37.63	2131	256831	73.61
MIDCAP	EQ	12-Dec-2024	167.31	167.32	167.93	166.81	167.50	167.45	167.23	26678	44.61	340	19472	72.99
MIDCAPETF	EQ	12-Dec-2024	22.20	22.37	22.37	21.75	22.06	22.09	22.09	1696609	374.71	7723	1315239	77.52
MIDCAPIETF	EQ	12-Dec-2024	22.44	22.44	22.54	22.29	22.48	22.38	22.38	486843	108.95	1883	338146	69.46
MIDHANI	EQ	12-Dec-2024	384.10	382.40	388.80	380.45	383.40	382.30	383.45	348550	1336.51	13565	132445	38.00
MIDQ50ADD	EQ	12-Dec-2024	258.60	258.60	258.73	255.77	257.15	257.10	256.91	1965	5.05	167	1404	71.45
MIDSELIETF	EQ	12-Dec-2024	18.82	18.82	18.98	18.69	18.80	18.77	18.82	159779	30.07	1000	107548	67.31
MIDSMALL	EQ	12-Dec-2024	54.56	54.84	54.84	54.02	54.08	54.31	54.32	202664	110.08	1449	173160	85.44
MIEL	ST	12-Dec-2024	49.75	48.75	48.75	48.75	48.75	48.75	48.75	2000	0.98	1	2000	100.00
MINDACORP	EQ	12-Dec-2024	547.20	549.00	549.00	532.15	536.20	538.00	542.16	305870	1658.31	14805	102918	33.65
MINDSPACE	RR	12-Dec-2024	373.99	374.00	374.25	368.00	370.00	368.66	370.21	47391	175.45	3974	39978	84.36
MINDTECK	EQ	12-Dec-2024	300.20	299.00	305.95	297.00	297.00	297.45	299.78	25377	76.08	782	16795	66.18
MIRCELECTR	EQ	12-Dec-2024	23.04	23.10	23.50	22.74	23.25	23.07	23.16	731430	169.36	2143	428923	58.64
MIRZAINT	EQ	12-Dec-2024	40.01	38.90	39.85	38.90	39.15	39.22	39.38	123708	48.72	1177	63152	51.05
MITCON	EQ	12-Dec-2024	112.89	114.00	124.01	111.25	114.50	115.69	115.91	104380	120.99	1688	60530	57.99
MITCONPP	E1	12-Dec-2024	67.49	71.97	71.97	58.06	66.00	64.49	64.84	331	0.21	26	167	50.45
MITTAL	EQ	12-Dec-2024	2.10	2.12	2.52	2.10	2.49	2.49	2.43	54701297	1329.83	11398	18564264	33.94
MKPL	BE	12-Dec-2024	8.29	8.12	8.12	8.12	8.12	8.12	8.12	118106	9.59	533	-	-
MMFL	EQ	12-Dec-2024	555.20	560.00	560.00	535.00	540.40	540.55	544.31	34558	188.10	1777	23022	66.62
MMP	EQ	12-Dec-2024	362.75	364.90	364.90	333.75	349.90	350.85	348.26	32263	112.36	859	21583	66.90
MMTC	EQ	12-Dec-2024	81.13	81.46	82.08	80.12	80.40	80.81	81.17	1387616	1126.30	11528	506922	36.53
MNC	EQ	12-Dec-2024	29.86	29.99	29.99	29.67	29.75	29.72	29.80	23020	6.86	324	17658	76.71
MODEFENCE	EQ	12-Dec-2024	76.10	76.49	76.74	75.80	75.90	76.02	76.30	266064	203.02	1962	240243	90.30
MODIRUBBER	BE	12-Dec-2024	128.50	132.00	132.00	127.31	128.01	128.01	129.74	1538	2.00	65	-	-
MODISONLTD	BE	12-Dec-2024	180.31	180.31	184.90	178.90	181.50	182.85	182.08	32333	58.87	364	-	-
MODTHREAD	BE	12-Dec-2024	51.46	52.48	52.48	51.00	52.48	52.48	52.41	2089	1.09	16	-	-
MOGSEC	EQ	12-Dec-2024	58.29	59.25	59.25	58.21	58.45	58.45	58.46	2231	1.30	55	2182	97.80
MOHEALTH	EQ	12-Dec-2024	44.89	45.45	45.50	44.52	44.74	44.66	44.86	80717	36.21	819	54341	67.32
MOHITIND	EQ	12-Dec-2024	38.34	39.48	42.17	38.67	42.17	42.06	41.47	502805	208.54	3425	188865	37.56
MOIL	EQ	12-Dec-2024	368.15	368.80	371.70	363.05	370.45	370.30	368.17	865298	3185.79	21957	423904	48.99
MOKSH	EQ	12-Dec-2024	22.64	23.09	24.18	22.40	22.40	22.42	23.20	630264	146.20	1960	388581	61.65
MOL	EQ	12-Dec-2024	93.72	93.98	94.19	91.70	91.74	91.94	92.57	628546	581.87	8629	387891	61.71
MOLDTECH	EQ	12-Dec-2024	220.02	220.55	221.85	215.00	217.40	217.26	217.66	65276	142.08	1701	48776	74.72
MOLDTKPAC	EQ	12-Dec-2024	721.70	722.00	726.65	698.00	701.90	700.55	705.45	40948	288.87	3600	25600	62.52
MOLOWVOL	EQ	12-Dec-2024	37.15	38.08	38.08	36.81	37.20	36.99	37.06	6446	2.39	124	5635	87.42
MOM100	EQ	12-Dec-2024	63.52	63.10	63.85	63.10	63.23	63.24	63.37	237843	150.72	2919	200123	84.14
MOM30IETF	EQ	12-Dec-2024	36.03	36.25	36.25	35.80	35.85	35.82	35.92	709039	254.67	5760	458028	64.60
MOM50	EQ	12-Dec-2024	252.97	253.96	253.97	251.45	252.25	252.05	252.38	3293	8.31	198	3127	94.96
MOMENTUM	EQ	12-Dec-2024	35.71	35.94	35.94	34.55	35.65	35.53	35.62	36562	13.02	514	28861	78.94
MOMENTUM50	EQ	12-Dec-2024	61.92	62.29	62.29	61.09	61.77	61.79	61.82	158414	97.93	1063	120783	76.25
MOMOMENTUM	EQ	12-Dec-2024	71.64	71.12	72.00	70.64	71.30	71.27	71.50	97645	69.81	838	65585	67.17
MON100	EQ	12-Dec-2024	192.46	192.00	200.00	187.46	199.75	199.81	198.49	1010525	2005.77	13871	596231	59.00
MONARCH	EQ	12-Dec-2024	440.70	441.20	442.95	432.15	437.00	437.60	437.63	113957	498.71	2985	62009	54.41
MONIFTY500	EQ	12-Dec-2024	23.52	23.64	23.64	23.41	23.50	23.46	23.48	183577	43.10	1120	172607	94.02
MONQ50	EQ	12-Dec-2024	79.98	81.89	81.89	80.00	81.42	81.26	81.10	298091	241.75	2534	194559	65.27
MONTECARLO	EQ	12-Dec-2024	941.75	941.00	941.00	895.80	899.00	902.10	912.63	68477	624.94	4196	34593	50.52
MOQUALITY	EQ	12-Dec-2024	193.90	193.91	195.99	192.85	193.43	193.07	193.81	766	1.48	54	752	98.17
MORARJEE	BZ	12-Dec-2024	12.24	12.30	12.80	11.71	12.54	12.14	12.38	19234	2.38	96	-	-
MOREALTY	EQ	12-Dec-2024	109.04	109.90	109.90	107.05	108.10	108.85	108.89	101901	110.96	821	91571	89.86
MOREPENLAB	EQ	12-Dec-2024	88.47	88.90	91.70	87.31	88.00	88.35	89.29	16555802	14782.01	61939	5690247	34.37
MOS	ST	12-Dec-2024	304.25	302.00	304.40	296.30	300.00	300.00	300.30	8000	24.02	19	8000	100.00
MOSMALL250	EQ	12-Dec-2024	18.55	18.70	18.70	18.35	18.41	18.39	18.44	474878	87.56	3313	381309	80.30
MOTHERSON	EQ	12-Dec-2024	166.81	167.00	167.80	164.01	164.59	164.79	165.42	10475338	17328.46	114593	6357866	60.69
MOTILALOFS	EQ	12-Dec-2024	1009.75	1014.60	1025.50	1000.30	1011.50	1012.50	1011.30	2036743	20597.49	68568	646139	31.72
MOTISONS	BE	12-Dec-2024	28.33	28.65	29.05	28.01	28.83	28.89	28.73	1459297	419.31	4692	-	-
MOTOGENFIN	EQ	12-Dec-2024	33.05	34.27	34.30	32.58	32.61	32.70	33.17	9742	3.23	229	5010	51.43
MOVALUE	EQ	12-Dec-2024	103.61	103.62	104.39	102.70	103.04	102.84	103.02	52277	53.86	1277	42999	82.25
MOXSH	SM	12-Dec-2024	40.55	40.75	41.05	40.75	40.95	40.95	40.93	12800	5.24	4	6400	50.00
MPHASIS	EQ	12-Dec-2024	3184.55	3208.65	3237.95	3174.65	3182.00	3190.35	3210.67	695231	22321.55	60492	366588	52.73
MPSLTD	EQ	12-Dec-2024	2106.65	2090.00	2117.70	2053.00	2068.50	2063.30	2077.51	9671	200.92	2078	6032	62.37
MPTODAY	SM	12-Dec-2024	37.65	39.50	39.50	39.40	39.50	39.50	39.48	8000	3.16	4	8000	100.00
MRF	EQ	12-Dec-2024	132517.40	132600.00	132781.75	131655.60	132100.00	131872.40	132005.16	3243	4280.93	2289	1119	34.51
MRO-TEK	EQ	12-Dec-2024	91.73	91.93	94.45	89.50	89.50	90.80	91.55	20101	18.40	391	12807	63.71
MRPL	EQ	12-Dec-2024	153.01	153.70	153.90	150.47	151.00	150.95	151.42	1276828	1933.38	13623	721834	56.53
MSPL	BE	12-Dec-2024	45.60	45.59	46.19	44.30	44.90	44.60	45.02	426581	192.03	621	-	-
MSTCLTD	EQ	12-Dec-2024	776.05	773.95	779.20	764.15	767.30	768.60	770.98	257934	1988.62	11104	129323	50.14
MSUMI	EQ	12-Dec-2024	65.39	65.00	65.74	64.25	64.25	64.43	64.74	2272864	1471.37	27239	1179125	51.88
MTARTECH	EQ	12-Dec-2024	1738.65	1738.65	1750.95	1630.10	1671.90	1671.35	1659.59	2620127	43483.47	61920	1116173	42.60
MTNL	EQ	12-Dec-2024	54.40	54.25	61.87	54.25	58.28	58.56	59.48	53546554	31850.07	131299	8172090	15.26
MUFIN	EQ	12-Dec-2024	119.07	119.25	122.00	119.06	119.99	119.62	120.16	306770	368.63	2450	203491	66.33
MUFTI	EQ	12-Dec-2024	204.12	205.00	213.84	199.30	200.90	201.32	207.77	1084919	2254.13	11627	560435	51.66
MUKANDLTD	EQ	12-Dec-2024	148.24	148.85	151.49	145.00	145.00	146.45	148.74	91675	136.36	1442	44274	48.29
MUKKA	EQ	12-Dec-2024	41.36	41.40	41.58	40.52	40.80	40.71	40.94	452739	185.36	3411	255387	56.41
MUKTAARTS	BE	12-Dec-2024	86.39	87.00	89.84	86.00	89.38	88.65	87.90	21165	18.61	189	-	-
MULTICAP	EQ	12-Dec-2024	16.44	16.61	16.61	16.26	16.38	16.39	16.37	235320	38.53	704	217966	92.63
MUNJALAU	EQ	12-Dec-2024	109.68	109.68	109.99	107.00	107.62	107.99	108.19	207149	224.11	2909	99018	47.80
MUNJALSHOW	EQ	12-Dec-2024	156.68	159.70	159.70	154.00	157.10	156.53	156.32	54445	85.11	745	42571	78.19
MURUDCERA	EQ	12-Dec-2024	54.98	55.40	56.54	54.22	54.78	54.59	55.13	41436	22.84	931	19297	46.57
MUTHOOTCAP	EQ	12-Dec-2024	364.55	365.00	369.55	359.15	360.20	362.75	363.02	15676	56.91	1412	8635	55.08
MUTHOOTFIN	EQ	12-Dec-2024	2064.50	2062.00	2132.90	2057.00	2124.75	2127.35	2101.29	1360458	28587.21	48463	841290	61.84
MUTHOOTMF	EQ	12-Dec-2024	190.57	190.57	191.49	187.00	188.40	188.03	188.91	110148	208.08	3881	67967	61.71
MVGJL	EQ	12-Dec-2024	250.25	251.00	263.03	247.80	255.99	255.40	255.35	331096	845.45	6519	155117	46.85
MVKAGRO	SM	12-Dec-2024	42.00	42.05	42.35	41.00	41.00	41.00	41.79	9600	4.01	8	7200	75.00
MWL	SM	12-Dec-2024	161.30	159.50	167.00	159.05	167.00	167.00	164.01	21600	35.43	14	19200	88.89
MYMUDRA	SM	12-Dec-2024	86.00	86.00	87.35	84.75	86.60	86.60	85.69	16800	14.40	12	9600	57.14
NACLIND	EQ	12-Dec-2024	59.40	60.00	61.49	57.63	58.17	58.09	58.95	490266	289.02	3880	276309	56.36
NAGAFERT	EQ	12-Dec-2024	10.09	10.14	10.14	9.95	10.08	10.00	10.01	346059	34.64	1227	241692	69.84
NAGREEKCAP	BE	12-Dec-2024	41.33	40.50	40.50	40.50	40.50	40.50	40.50	3566	1.44	18	-	-
NAGREEKEXP	BE	12-Dec-2024	37.61	38.36	38.36	38.36	38.36	38.36	38.36	11399	4.37	44	-	-
NAHARCAP	EQ	12-Dec-2024	356.95	351.80	355.90	336.25	344.00	342.60	344.24	41569	143.10	1476	23390	56.27
NAHARINDUS	EQ	12-Dec-2024	153.11	152.60	153.79	148.62	149.00	149.55	149.90	41906	62.82	801	30525	72.84
NAHARPOLY	EQ	12-Dec-2024	300.55	304.00	304.00	290.05	290.50	290.30	295.62	25425	75.16	1244	15344	60.35
NAHARSPING	EQ	12-Dec-2024	290.00	290.00	291.35	280.35	280.40	281.20	284.65	25446	72.43	1017	18641	73.26
NAM-INDIA	EQ	12-Dec-2024	789.70	789.45	790.95	774.25	776.00	777.20	780.94	995346	7773.01	41087	627926	63.09
NAMAN	ST	12-Dec-2024	173.55	181.90	181.90	178.95	178.95	178.95	180.60	10400	18.78	13	10400	100.00
NAMOEWASTE	ST	12-Dec-2024	212.70	222.50	222.50	209.25	209.25	214.00	217.61	68800	149.71	40	64000	93.02
NARMADA	EQ	12-Dec-2024	16.26	16.11	16.35	15.90	16.19	16.13	16.12	78404	12.64	1043	45145	57.58
NATCOPHARM	EQ	12-Dec-2024	1462.55	1473.00	1478.80	1443.00	1470.00	1470.50	1462.04	485194	7093.72	34576	179078	36.91
NATHBIOGEN	EQ	12-Dec-2024	203.04	204.99	206.80	197.46	197.56	198.83	202.36	36856	74.58	2653	11450	31.07
NATIONALUM	EQ	12-Dec-2024	249.53	251.50	251.75	228.46	231.11	230.78	235.24	58300941	137144.61	325620	22138078	37.97
NAUKRI	EQ	12-Dec-2024	8557.05	8599.90	8778.65	8573.00	8630.00	8614.30	8681.56	341125	29614.96	43831	140861	41.29
NAVA	EQ	12-Dec-2024	1021.50	1025.40	1035.00	1009.00	1014.50	1015.50	1018.86	92171	939.09	7713	48950	53.11
NAVINFLUOR	EQ	12-Dec-2024	3593.10	3612.40	3625.40	3554.00	3568.00	3574.15	3584.68	55015	1972.11	9758	13670	24.85
NAVKARCORP	EQ	12-Dec-2024	164.17	162.25	164.99	158.98	160.00	160.27	161.84	614507	994.51	6103	246144	40.06
NAVNETEDUL	EQ	12-Dec-2024	144.02	144.02	144.74	141.10	141.10	141.59	142.66	123873	176.71	1381	87498	70.64
NAZARA	EQ	12-Dec-2024	1002.25	1006.45	1017.00	997.00	1003.65	1003.85	1005.91	148708	1495.86	8580	73017	49.10
NBCC	EQ	12-Dec-2024	102.05	102.00	103.77	98.91	100.72	100.65	101.31	10863440	11005.74	81768	3238518	29.81
NBIFIN	BE	12-Dec-2024	3636.30	3818.10	3818.10	3818.10	3818.10	3818.10	3818.10	366	13.97	52	-	-
NCC	EQ	12-Dec-2024	306.45	307.80	308.35	301.00	301.55	301.65	303.79	1615787	4908.54	30605	681028	42.15
NCLIND	EQ	12-Dec-2024	221.51	219.30	222.87	215.99	221.00	220.72	219.46	124361	272.92	5175	69743	56.08
NDGL	BE	12-Dec-2024	5143.75	5120.00	5200.00	5090.05	5095.00	5095.00	5119.72	31	1.59	13	-	-
NDL	BE	12-Dec-2024	5.79	6.00	6.06	5.50	5.50	5.50	5.66	2894826	163.89	4162	-	-
NDLVENTURE	EQ	12-Dec-2024	116.41	118.00	119.34	113.10	116.00	114.34	117.01	18170	21.26	468	11468	63.12
NDRAUTO	EQ	12-Dec-2024	758.35	758.40	801.00	754.00	766.50	765.40	774.80	50523	391.45	3826	16956	33.56
NDTV	EQ	12-Dec-2024	172.68	172.68	179.00	171.91	173.00	173.17	175.71	257693	452.79	4224	52599	20.41
NECCLTD	EQ	12-Dec-2024	36.37	36.90	37.70	35.11	35.40	35.40	36.37	372198	135.38	3061	172084	46.23
NECLIFE	BE	12-Dec-2024	35.14	36.89	36.89	36.89	36.89	36.89	36.89	59274	21.87	147	-	-
NEELAM	ST	12-Dec-2024	55.60	52.85	52.85	52.85	52.85	52.85	52.85	210000	110.99	29	210000	100.00
NELCAST	EQ	12-Dec-2024	129.63	128.99	130.54	127.10	127.10	127.57	128.70	44916	57.81	1018	25965	57.81
NELCO	EQ	12-Dec-2024	1378.85	1387.00	1495.00	1360.00	1459.00	1463.90	1447.74	762223	11035.04	33374	199690	26.20
NEOGEN	EQ	12-Dec-2024	2310.45	2300.00	2303.95	2212.55	2238.45	2232.30	2261.94	28956	654.97	4501	10816	37.35
NEPHROCARE	ST	12-Dec-2024	203.40	208.90	213.55	202.00	202.00	206.65	210.84	21200	44.70	44	18800	88.68
NESCO	EQ	12-Dec-2024	1027.05	1024.55	1031.60	1015.30	1015.50	1018.60	1021.20	33054	337.55	4372	17786	53.81
NESTLEIND	EQ	12-Dec-2024	2241.05	2249.95	2254.00	2215.10	2222.00	2224.05	2227.54	965610	21509.37	56707	615693	63.76
NETF	EQ	12-Dec-2024	263.20	265.75	265.75	261.00	265.00	261.84	262.71	3978	10.45	154	2112	53.09
NETWEB	EQ	12-Dec-2024	2869.95	2885.70	2915.00	2825.00	2832.00	2833.85	2851.22	115871	3303.73	19578	56113	48.43
NETWORK18	EQ	12-Dec-2024	77.38	76.30	77.00	74.05	74.21	74.19	74.69	9016281	6734.36	70808	4384528	48.63
NEULANDLAB	EQ	12-Dec-2024	16954.65	15900.00	16444.00	15605.00	16014.95	15989.35	15817.46	880601	139288.72	60024	498122	56.57
NEWGEN	EQ	12-Dec-2024	1420.75	1426.00	1441.05	1392.00	1403.00	1404.45	1409.46	134652	1897.87	10925	56217	41.75
NEWJAISA	SM	12-Dec-2024	86.80	86.50	87.90	83.95	85.00	84.85	85.04	24000	20.41	16	18000	75.00
NEXT50	EQ	12-Dec-2024	746.06	746.05	752.00	742.05	742.05	744.05	744.30	15054	112.05	537	7613	50.57
NEXT50IETF	EQ	12-Dec-2024	76.34	76.34	76.75	75.58	76.19	76.04	76.10	309141	235.27	5334	178342	57.69
NEXTMEDIA	BE	12-Dec-2024	9.21	9.00	9.26	9.00	9.05	9.09	9.08	19377	1.76	102	-	-
NFL	EQ	12-Dec-2024	124.22	123.00	124.55	121.10	121.59	121.91	122.64	1693112	2076.40	16457	445145	26.29
NGIL	EQ	12-Dec-2024	42.96	42.79	43.39	42.25	43.00	43.10	42.93	31599	13.57	945	13495	42.71
NGILPP1	E1	12-Dec-2024	24.32	23.30	23.30	21.99	22.22	22.22	23.30	5112	1.19	6	5111	99.98
NGLFINE	EQ	12-Dec-2024	1881.45	1850.15	1900.00	1830.35	1880.00	1896.25	1865.41	3527	65.79	753	2371	67.22
NH	EQ	12-Dec-2024	1280.05	1275.10	1299.00	1275.10	1292.00	1294.70	1293.12	226574	2929.88	29880	139241	61.45
NHPC	EQ	12-Dec-2024	86.11	86.22	86.80	84.75	85.12	85.04	85.57	17473558	14951.50	80005	8204434	46.95
NIACL	EQ	12-Dec-2024	210.03	211.75	211.75	205.10	205.12	206.31	208.23	760027	1582.63	12300	257874	33.93
NIBL	BE	12-Dec-2024	26.02	26.02	26.48	25.35	26.00	25.82	25.94	20505	5.32	184	-	-
NIDAN	SM	12-Dec-2024	30.85	31.30	31.35	30.15	30.15	30.15	30.73	13000	3.99	8	12000	92.31
NIF100BEES	EQ	12-Dec-2024	268.75	269.72	269.84	267.94	268.75	268.55	268.50	15230	40.89	535	9305	61.10
NIF100IETF	EQ	12-Dec-2024	28.35	28.35	28.42	28.20	28.28	28.25	28.28	72176	20.41	1468	32106	44.48
NIF10GETF	EQ	12-Dec-2024	24.15	24.36	24.69	24.36	24.57	24.57	24.54	828	0.20	17	528	63.77
NIF5GETF	EQ	12-Dec-2024	59.51	60.10	60.10	58.90	59.41	59.41	58.94	5089	3.00	13	5051	99.25
NIFITETF	EQ	12-Dec-2024	459.20	459.99	469.00	459.99	461.48	462.65	464.07	866	4.02	54	619	71.48
NIFMID150	EQ	12-Dec-2024	218.97	219.21	220.00	218.00	219.07	218.21	218.98	991	2.17	47	815	82.24
NIFTY1	EQ	12-Dec-2024	268.44	270.74	270.74	266.72	267.50	267.24	267.71	30375	81.32	787	25795	84.92
NIFTY50ADD	EQ	12-Dec-2024	254.53	254.53	255.30	252.83	253.04	253.50	254.04	5358	13.61	358	3320	61.96
NIFTYBEES	EQ	12-Dec-2024	274.97	275.99	276.24	273.01	274.24	274.10	274.52	1908359	5238.88	30973	1316967	69.01
NIFTYBETF	EQ	12-Dec-2024	248.75	253.70	253.70	247.14	247.31	247.14	247.28	5342	13.21	67	5272	98.69
NIFTYETF	EQ	12-Dec-2024	263.08	265.70	265.70	261.36	262.06	261.81	262.09	47459	124.38	2300	30360	63.97
NIFTYIETF	EQ	12-Dec-2024	273.64	273.64	274.40	272.48	272.88	272.83	273.13	116394	317.90	4992	101437	87.15
NIFTYQLITY	EQ	12-Dec-2024	22.22	23.13	23.13	22.01	22.35	22.24	22.20	42946	9.54	787	33056	76.97
NIITLTD	EQ	12-Dec-2024	215.80	214.70	222.79	212.70	213.00	216.33	217.89	1512349	3295.29	13488	498085	32.93
NIITMTS	EQ	12-Dec-2024	514.00	520.00	520.00	502.40	503.00	505.55	510.64	28627	146.18	2399	15166	52.98
NILAINFRA	EQ	12-Dec-2024	13.37	13.38	13.63	13.03	13.30	13.32	13.30	1139568	151.53	3011	396520	34.80
NILASPACES	BE	12-Dec-2024	16.92	17.25	17.25	17.25	17.25	17.25	17.25	167075	28.82	245	-	-
NILKAMAL	EQ	12-Dec-2024	1916.00	1916.00	1923.25	1910.00	1917.40	1913.65	1913.83	1625	31.10	458	1078	66.34
NINSYS	EQ	12-Dec-2024	591.05	595.00	619.00	575.00	589.75	584.60	584.73	8281	48.42	1357	3533	42.66
NIPPOBATRY	EQ	12-Dec-2024	594.60	600.00	607.00	588.00	591.00	591.30	595.37	8272	49.25	849	5253	63.50
NIRAJ	BE	12-Dec-2024	64.00	64.10	65.09	64.10	65.00	65.00	64.91	57785	37.51	120	-	-
NIRMAN	ST	12-Dec-2024	390.00	390.00	390.00	386.15	386.15	386.15	387.93	8400	32.59	27	8400	100.00
NITCO	BE	12-Dec-2024	144.08	145.00	146.00	136.87	136.87	136.87	139.09	202671	281.90	1002	-	-
NITINSPIN	EQ	12-Dec-2024	470.85	474.00	491.90	470.00	472.60	473.70	479.60	261804	1255.61	5693	126397	48.28
NITIRAJ	EQ	12-Dec-2024	239.16	239.85	239.85	220.00	227.39	225.82	226.37	21500	48.67	1042	13584	63.18
NIVABUPA	EQ	12-Dec-2024	89.97	90.00	90.59	84.86	84.99	85.25	85.99	5722588	4920.73	29686	3543752	61.93
NKIND	EQ	12-Dec-2024	69.17	72.61	72.62	66.31	71.60	69.96	69.29	13457	9.32	274	7722	57.38
NLCINDIA	EQ	12-Dec-2024	263.70	263.70	270.45	259.05	259.85	261.00	263.93	1604758	4235.49	24948	392665	24.47
NMDC	EQ	12-Dec-2024	241.15	241.60	242.00	237.69	240.55	240.79	239.80	6371811	15279.80	51339	2488214	39.05
NOCIL	EQ	12-Dec-2024	277.15	277.15	280.10	273.10	274.30	274.95	275.85	282756	779.99	8594	133170	47.10
NOIDATOLL	BE	12-Dec-2024	21.75	22.83	22.83	22.83	22.83	22.83	22.83	326301	74.49	234	-	-
NORBTEAEXP	BE	12-Dec-2024	17.25	17.59	17.59	17.59	17.59	17.59	17.59	1195	0.21	10	-	-
NORTHARC	EQ	12-Dec-2024	246.17	246.85	247.40	238.00	239.90	239.32	242.14	377628	914.38	9594	189535	50.19
NOVAAGRI	EQ	12-Dec-2024	69.96	70.10	70.10	67.60	68.60	68.55	68.51	194921	133.53	2426	119950	61.54
NPBET	EQ	12-Dec-2024	266.26	265.21	266.41	263.74	264.99	265.01	264.94	438	1.16	24	342	78.08
NPST	SM	12-Dec-2024	2895.85	2930.00	2955.00	2859.25	2875.00	2880.85	2897.01	6250	181.06	100	4350	69.60
NRAIL	EQ	12-Dec-2024	368.20	371.90	378.35	365.00	371.50	375.00	372.31	14699	54.73	527	10250	69.73
NRBBEARING	EQ	12-Dec-2024	300.80	301.00	302.95	297.55	298.50	298.30	298.83	84667	253.01	6041	57151	67.50
NRL	BE	12-Dec-2024	110.49	111.70	112.90	108.50	110.00	109.32	109.87	43986	48.33	402	-	-
NSIL	EQ	12-Dec-2024	8593.05	8658.10	8658.10	8343.05	8390.00	8387.80	8445.12	27398	2313.79	6769	11654	42.54
NSLNISP	EQ	12-Dec-2024	47.79	47.79	47.80	46.81	46.90	47.10	47.20	1990321	939.38	12037	763059	38.34
NTPC	EQ	12-Dec-2024	365.50	366.00	367.00	353.00	355.90	355.60	356.86	22538216	80428.81	227790	15721869	69.76
NTPCGREEN	EQ	12-Dec-2024	148.61	148.40	148.43	142.10	143.70	143.39	144.62	16241529	23488.60	111624	7836926	48.25
NUCLEUS	EQ	12-Dec-2024	1139.50	1139.50	1152.00	1120.00	1129.00	1127.60	1136.85	23386	265.86	2739	14247	60.92
NURECA	EQ	12-Dec-2024	282.75	284.20	287.90	282.00	284.00	283.00	284.24	7294	20.73	643	3290	45.11
NUVAMA	EQ	12-Dec-2024	7297.35	7047.35	7125.25	6825.00	6928.65	6945.40	6917.22	5395573	373223.92	110914	2719342	50.40
NUVOCO	EQ	12-Dec-2024	370.25	374.00	374.00	365.05	367.00	366.80	368.54	128646	474.11	9698	62982	48.96
NV20	EQ	12-Dec-2024	160.65	160.20	161.45	160.20	160.80	160.64	160.86	6615	10.64	203	4350	65.76
NV20BEES	EQ	12-Dec-2024	161.50	167.00	168.77	160.71	161.80	161.21	161.67	13582	21.96	291	9518	70.08
NV20IETF	EQ	12-Dec-2024	15.71	16.20	16.20	15.68	15.71	15.71	15.72	232712	36.59	2985	124609	53.55
NXST	RR	12-Dec-2024	139.97	141.00	141.00	139.10	139.61	139.92	139.90	160372	224.37	3562	120878	75.37
NYKAA	EQ	12-Dec-2024	169.91	169.61	172.00	169.30	169.83	169.80	170.51	6572159	11206.28	54900	3494616	53.17
OAL	EQ	12-Dec-2024	464.55	463.50	467.25	447.15	450.00	450.00	456.20	36296	165.58	1653	22357	61.60
OBCL	EQ	12-Dec-2024	58.06	59.16	59.29	57.61	58.00	57.75	57.98	4611	2.67	151	2659	57.67
OBEROIRLTY	EQ	12-Dec-2024	2134.55	2135.30	2154.65	2115.85	2127.00	2127.85	2133.18	579397	12359.57	30698	317962	54.88
OBSCP	ST	12-Dec-2024	181.35	180.10	190.40	180.10	186.00	185.05	186.82	94800	177.11	57	92400	97.47
OCCL	EQ	12-Dec-2024	252.96	255.44	255.60	244.65	249.00	248.24	247.75	28156	69.76	2050	14863	52.79
OCCLLTD	EQ	12-Dec-2024	101.56	101.80	103.68	96.90	98.15	98.25	99.43	436175	433.71	4860	228790	52.45
ODIGMA	BE	12-Dec-2024	127.25	148.00	150.00	140.60	140.60	140.60	142.74	126209	180.15	2540	-	-
OFSS	EQ	12-Dec-2024	12246.90	12260.50	12395.75	12057.85	12100.00	12095.35	12177.84	75811	9232.14	19342	36376	47.98
OIL	EQ	12-Dec-2024	469.55	471.95	472.00	465.75	466.80	466.20	468.41	1011901	4739.84	29986	524783	51.86
OILCOUNTUB	BE	12-Dec-2024	62.25	62.25	62.25	61.49	61.99	61.99	61.76	23797	14.70	44	-	-
OILIETF	EQ	12-Dec-2024	11.29	11.29	11.31	11.16	11.17	11.18	11.22	1483857	166.50	3675	930699	62.72
OLAELEC	EQ	12-Dec-2024	96.12	96.12	96.60	93.75	93.90	93.99	95.05	24825087	23596.73	77125	5930104	23.89
OLECTRA	EQ	12-Dec-2024	1638.95	1644.00	1645.60	1580.00	1586.00	1585.45	1606.54	400399	6432.58	26170	183282	45.77
OLIL	SM	12-Dec-2024	100.00	102.00	102.50	95.50	102.40	100.80	97.88	73200	71.65	34	60000	81.97
OMAXAUTO	EQ	12-Dec-2024	124.07	124.06	127.49	120.00	120.88	120.75	122.77	101599	124.73	2356	71688	70.56
OMAXE	EQ	12-Dec-2024	119.87	119.87	122.41	117.10	118.90	119.81	119.89	232666	278.95	3911	99108	42.60
OMFURN	ST	12-Dec-2024	95.40	96.00	97.80	92.10	94.85	94.35	94.69	60000	56.81	21	60000	100.00
OMINFRAL	EQ	12-Dec-2024	172.44	174.90	174.99	165.10	171.00	169.50	171.62	123206	211.45	1808	69455	56.37
ONDOOR	SM	12-Dec-2024	304.60	308.00	308.00	298.40	298.40	300.40	303.78	11400	34.63	26	8400	73.68
ONELIFECAP	EQ	12-Dec-2024	18.55	19.60	19.60	18.35	18.53	18.61	18.90	21675	4.10	275	11186	51.61
ONEPOINT	EQ	12-Dec-2024	58.87	59.45	59.45	58.00	58.49	58.23	58.62	532676	312.27	3084	310499	58.29
ONGC	EQ	12-Dec-2024	256.60	258.00	258.60	253.60	254.00	254.05	255.40	7123877	18194.74	91979	2814358	39.51
ONMOBILE	EQ	12-Dec-2024	80.39	80.10	80.59	78.15	78.76	78.81	79.31	334059	264.94	3447	132688	39.72
ONWARDTEC	EQ	12-Dec-2024	341.20	346.00	356.45	333.80	336.60	335.45	344.55	107041	368.81	3981	42090	39.32
ONYX	SM	12-Dec-2024	56.45	56.15	56.25	55.00	55.15	55.15	55.60	56000	31.14	27	32000	57.14
OPTIEMUS	BE	12-Dec-2024	801.65	801.00	812.40	771.00	783.00	781.00	787.53	86845	683.93	1441	-	-
ORBTEXP	EQ	12-Dec-2024	242.51	245.00	250.00	228.23	229.15	232.59	237.36	89299	211.96	2374	48120	53.89
ORCHPHARMA	EQ	12-Dec-2024	1732.90	1748.30	1748.30	1682.10	1704.95	1699.30	1708.47	20030	342.21	4387	8772	43.79
ORIANA	SM	12-Dec-2024	2420.55	2444.90	2479.90	2375.00	2388.00	2396.00	2406.74	42000	1010.83	477	28275	67.32
ORICONENT	EQ	12-Dec-2024	39.93	39.99	40.70	39.00	40.20	39.98	39.71	516097	204.94	1987	343461	66.55
ORIENTALTL	BE	12-Dec-2024	11.05	10.85	11.60	10.61	10.99	10.99	11.12	503304	55.97	467	-	-
ORIENTBELL	EQ	12-Dec-2024	323.90	325.00	327.90	322.00	324.05	324.95	324.45	17906	58.10	490	15257	85.21
ORIENTCEM	EQ	12-Dec-2024	341.40	341.40	342.95	339.40	342.00	341.75	341.61	261945	894.83	7848	137186	52.37
ORIENTCER	EQ	12-Dec-2024	45.62	45.71	47.74	44.00	46.35	46.57	45.68	111900	51.11	2215	42850	38.29
ORIENTELEC	EQ	12-Dec-2024	249.31	253.00	253.00	237.81	240.00	239.54	244.87	213947	523.88	6633	113143	52.88
ORIENTHOT	EQ	12-Dec-2024	196.69	199.29	199.29	186.82	189.50	188.01	190.55	409672	780.62	6463	202474	49.42
ORIENTLTD	EQ	12-Dec-2024	150.14	145.20	151.48	139.47	141.90	142.17	145.19	313375	455.00	6464	86161	27.49
ORIENTPPR	EQ	12-Dec-2024	42.60	42.85	42.85	41.40	41.50	41.46	41.86	590083	247.02	2914	358105	60.69
ORIENTTECH	EQ	12-Dec-2024	421.70	423.40	427.05	413.15	416.70	416.10	418.80	358686	1502.17	8693	156617	43.66
ORISSAMINE	EQ	12-Dec-2024	7730.55	7731.00	7761.50	7625.00	7650.00	7644.20	7692.92	4553	350.26	1236	2634	57.85
ORTINGLOBE	EQ	12-Dec-2024	18.92	18.93	19.98	18.93	19.05	19.24	19.40	27082	5.25	298	13032	48.12
OSELDEVICE	SM	12-Dec-2024	195.25	195.25	197.40	192.05	197.35	197.15	195.83	28000	54.83	34	18400	65.71
OSIAHYPER	BE	12-Dec-2024	34.68	34.68	34.68	34.00	34.65	34.65	34.58	77032	26.64	200	-	-
OSWALAGRO	BE	12-Dec-2024	75.81	79.00	79.00	75.00	75.90	75.88	76.52	8137	6.23	116	-	-
OSWALGREEN	EQ	12-Dec-2024	53.58	53.58	55.67	52.21	54.90	54.46	53.80	976808	525.56	5477	351272	35.96
OSWALSEEDS	BE	12-Dec-2024	21.50	21.99	21.99	21.07	21.48	21.39	21.41	34527	7.39	313	-	-
OWAIS	SM	12-Dec-2024	1152.85	1140.00	1179.95	1138.00	1138.00	1141.10	1155.32	21700	250.71	147	14800	68.20
PAGEIND	EQ	12-Dec-2024	47059.90	46918.20	47576.60	46850.00	47500.00	47424.35	47225.15	47214	22296.88	18953	28331	60.01
PAISALO	EQ	12-Dec-2024	60.14	60.34	62.49	57.60	58.19	57.88	59.54	2701695	1608.49	10891	1521521	56.32
PAKKA	EQ	12-Dec-2024	340.80	343.00	355.00	336.05	346.00	344.65	346.94	996445	3457.08	16455	511032	51.29
PALASHSECU	EQ	12-Dec-2024	174.12	176.75	176.75	167.00	167.36	167.70	169.35	10245	17.35	814	6472	63.17
PALREDTEC	BE	12-Dec-2024	93.07	93.50	94.15	90.11	91.19	91.19	92.43	9009	8.33	188	-	-
PANACEABIO	BE	12-Dec-2024	470.30	468.30	489.00	456.00	464.20	465.45	477.09	111869	533.72	1538	-	-
PANACHE	BE	12-Dec-2024	257.72	262.87	262.87	252.90	262.87	262.87	257.38	8188	21.07	111	-	-
PANAMAPET	EQ	12-Dec-2024	399.95	397.00	405.90	390.05	404.00	403.55	399.16	64956	259.28	1929	46919	72.23
PANSARI	BE	12-Dec-2024	181.00	181.00	190.01	180.95	189.90	189.66	189.88	3149	5.98	29	-	-
PAR	EQ	12-Dec-2024	228.60	228.60	230.05	224.00	224.30	224.50	225.93	66249	149.68	1703	44068	66.52
PARACABLES	EQ	12-Dec-2024	82.40	82.50	83.51	78.80	79.00	79.10	80.50	1781914	1434.50	9579	863827	48.48
PARADEEP	EQ	12-Dec-2024	109.01	109.00	109.40	107.13	107.90	107.73	108.03	3208396	3466.07	20036	1261188	39.31
PARAGMILK	EQ	12-Dec-2024	210.91	212.50	212.50	206.11	207.25	207.01	208.58	652092	1360.11	16042	244703	37.53
PARAGON	ST	12-Dec-2024	108.60	111.90	111.90	108.00	108.00	108.00	109.57	26400	28.93	20	21600	81.82
PARAMATRIX	SM	12-Dec-2024	100.00	92.05	96.00	92.05	96.00	95.75	93.90	4800	4.51	4	2400	50.00
PARAMOUNT	SM	12-Dec-2024	90.00	90.00	90.00	86.05	86.05	86.05	88.61	6000	5.32	5	6000	100.00
PARAS	EQ	12-Dec-2024	1122.55	1130.00	1131.65	1091.00	1094.65	1097.65	1107.12	148287	1641.71	9830	71373	48.13
PARASPETRO	BE	12-Dec-2024	2.95	2.95	3.00	2.95	3.00	3.00	2.97	72635	2.16	205	-	-
PARIN	ST	12-Dec-2024	399.00	409.00	409.00	379.05	399.95	399.95	390.64	4000	15.63	7	3000	75.00
PARKHOTELS	EQ	12-Dec-2024	192.11	193.57	196.20	188.75	195.00	194.39	192.28	524294	1008.10	9609	293609	56.00
PARSVNATH	BE	12-Dec-2024	19.44	19.40	20.41	18.88	20.41	20.41	20.21	2112973	427.00	751	-	-
PARTYCRUS	SM	12-Dec-2024	117.95	118.50	118.50	118.00	118.00	118.00	118.25	2000	2.37	2	2000	100.00
PASHUPATI	ST	12-Dec-2024	485.00	508.50	509.00	508.50	509.00	509.00	508.83	600	3.05	3	600	100.00
PASUPTAC	BE	12-Dec-2024	47.40	47.30	47.30	46.45	46.45	46.45	47.10	2040	0.96	24	-	-
PATANJALI	EQ	12-Dec-2024	1835.70	1834.00	1835.40	1811.00	1821.95	1825.55	1823.43	274455	5004.49	11397	192221	70.04
PATELENG	EQ	12-Dec-2024	56.98	57.10	59.40	55.97	57.68	57.78	57.74	8594454	4962.40	36009	3461987	40.28
PATINTLOG	EQ	12-Dec-2024	24.49	24.55	24.60	23.62	23.70	23.78	23.93	334071	79.96	2051	185526	55.53
PAVNAIND	BE	12-Dec-2024	547.45	544.00	549.80	522.00	542.95	528.50	532.26	3096	16.48	89	-	-
PAYTM	EQ	12-Dec-2024	955.60	956.50	968.00	943.50	956.65	955.60	957.54	4257312	40765.68	105054	1011855	23.77
PCBL	EQ	12-Dec-2024	487.70	488.80	489.20	468.40	469.50	469.70	475.48	2095964	9965.92	43134	942006	44.94
PCCL	SM	12-Dec-2024	224.85	224.00	234.60	224.00	229.05	229.95	229.87	42800	98.38	16	42000	98.13
PCJEWELLER	BE	12-Dec-2024	179.27	184.00	184.00	175.40	175.58	176.09	178.85	1647050	2945.83	16815	-	-
PDMJEPAPER	EQ	12-Dec-2024	181.91	181.71	182.43	178.01	181.00	180.84	180.31	286013	515.72	4205	84528	29.55
PDSL	EQ	12-Dec-2024	586.90	589.40	600.00	576.35	585.45	584.30	586.27	142659	836.37	5621	49168	34.47
PEARLPOLY	EQ	12-Dec-2024	37.84	37.84	37.84	36.50	37.00	37.17	37.04	18299	6.78	422	13633	74.50
PEL	EQ	12-Dec-2024	1269.80	1271.95	1275.00	1247.60	1255.90	1260.40	1256.46	443650	5574.30	27575	194337	43.80
PELATRO	SM	12-Dec-2024	345.00	348.05	358.45	333.50	338.00	335.25	347.43	15600	54.20	26	12600	80.77
PENIND	EQ	12-Dec-2024	218.11	218.11	218.64	213.10	213.90	214.56	215.93	413615	893.13	5480	178089	43.06
PENINLAND	EQ	12-Dec-2024	50.56	50.85	51.01	48.76	49.00	48.98	49.71	409197	203.41	2853	241804	59.09
PENTAGON	SM	12-Dec-2024	85.50	83.50	85.00	83.50	85.00	85.00	84.25	2000	1.69	2	2000	100.00
PERFECT	ST	12-Dec-2024	25.60	25.95	25.95	24.35	24.35	24.60	24.59	114000	28.04	35	93000	81.58
PERSISTENT	EQ	12-Dec-2024	6359.75	6407.65	6509.00	6390.00	6437.95	6435.95	6454.68	642487	41470.45	67022	243187	37.85
PETRONET	EQ	12-Dec-2024	341.20	342.70	346.80	340.20	342.45	343.00	343.86	3404959	11708.40	56773	1852858	54.42
PFC	EQ	12-Dec-2024	513.00	514.40	514.40	507.10	507.15	507.75	509.51	3709754	18901.69	54737	1610626	43.42
PFIZER	EQ	12-Dec-2024	5076.30	5096.00	5158.00	5060.00	5090.00	5082.70	5090.57	13883	706.72	3876	6672	48.06
PFOCUS	EQ	12-Dec-2024	132.31	133.40	133.40	125.50	127.80	126.11	128.55	32210	41.41	682	22196	68.91
PFS	EQ	12-Dec-2024	44.44	44.44	44.80	43.30	43.55	43.71	43.81	616972	270.28	3831	383471	62.15
PGEL	EQ	12-Dec-2024	848.40	847.00	867.50	829.15	855.00	856.40	847.12	1432574	12135.68	45050	659588	46.04
PGHH	EQ	12-Dec-2024	15869.45	15836.45	16190.00	15616.75	15834.95	15800.95	15726.30	8441	1327.46	2590	4348	51.51
PGHL	EQ	12-Dec-2024	5600.00	5634.30	5850.00	5547.10	5650.00	5703.35	5658.79	9433	533.79	2327	5334	56.55
PGIL	EQ	12-Dec-2024	1284.45	1285.00	1294.00	1250.00	1257.70	1257.90	1271.26	45519	578.66	4291	21958	48.24
PGINVIT	IV	12-Dec-2024	87.48	87.40	87.50	87.00	87.05	87.01	87.12	1004673	875.24	6512	928083	92.38
PHANTOMFX	ST	12-Dec-2024	270.30	265.05	270.00	265.00	269.70	269.70	266.49	23400	62.36	50	22800	97.44
PHARMABEES	EQ	12-Dec-2024	22.77	22.50	22.97	22.50	22.71	22.70	22.73	2085097	473.89	11579	1334120	63.98
PHOENIXLTD	EQ	12-Dec-2024	1868.10	1859.00	1890.90	1815.00	1827.00	1845.85	1859.29	359511	6684.34	40798	179605	49.96
PHOGLOBAL	ST	12-Dec-2024	29.15	29.25	29.25	28.05	28.50	28.50	28.55	30000	8.57	15	30000	100.00
PIDILITIND	EQ	12-Dec-2024	3191.20	3192.60	3215.00	3161.55	3190.00	3190.10	3186.38	153953	4905.52	15389	87351	56.74
PIGL	BE	12-Dec-2024	329.65	323.05	323.05	323.05	323.05	323.05	323.05	18248	58.95	151	-	-
PIIND	EQ	12-Dec-2024	4102.30	4118.20	4128.95	4003.05	4055.25	4051.70	4041.81	382520	15460.74	37000	229979	60.12
PILANIINVS	EQ	12-Dec-2024	6150.80	6198.95	6338.05	6005.00	6050.00	6082.95	6128.12	11654	714.17	3831	6286	53.94
PILITA	EQ	12-Dec-2024	14.83	14.75	15.21	14.56	15.10	15.00	14.85	162274	24.10	530	93862	57.84
PIONEEREMB	EQ	12-Dec-2024	54.85	54.70	55.98	53.00	54.00	53.76	53.98	39184	21.15	1186	15185	38.75
PITTIENG	EQ	12-Dec-2024	1415.60	1403.00	1438.40	1403.00	1425.00	1425.95	1414.71	314211	4445.18	10075	238490	75.90
PIXTRANS	EQ	12-Dec-2024	2541.30	2547.95	2556.00	2355.90	2399.90	2384.10	2431.21	85309	2074.04	8825	44545	52.22
PKTEA	EQ	12-Dec-2024	713.35	715.00	749.00	701.10	704.00	705.10	715.46	5796	41.47	438	2808	48.45
PLADAINFO	SM	12-Dec-2024	26.55	27.35	27.35	27.35	27.35	27.35	27.35	3000	0.82	1	3000	100.00
PLASTIBLEN	EQ	12-Dec-2024	273.56	273.05	277.00	263.67	265.00	264.82	267.91	13429	35.98	475	8806	65.57
PLATIND	EQ	12-Dec-2024	471.40	473.60	478.90	465.05	467.30	469.70	470.42	380030	1787.73	7088	177341	46.67
PLAZACABLE	EQ	12-Dec-2024	79.56	79.56	80.19	77.70	78.35	77.90	78.47	26640	20.90	904	17909	67.23
PNB	EQ	12-Dec-2024	108.58	109.00	109.12	107.23	107.80	107.82	107.98	18431604	19902.55	77031	6684243	36.27
PNBGILTS	EQ	12-Dec-2024	122.00	122.50	122.50	119.00	119.65	119.86	120.58	255752	308.40	3610	136139	53.23
PNBHOUSING	EQ	12-Dec-2024	939.90	939.90	948.30	918.50	927.00	927.95	928.74	1514984	14070.24	48942	790400	52.17
PNC	EQ	12-Dec-2024	63.13	63.16	64.14	59.41	61.00	61.08	62.18	76535	47.59	1032	60537	79.10
PNCINFRA	EQ	12-Dec-2024	347.90	348.90	352.15	330.95	334.20	334.80	338.22	3819565	12918.42	78368	735841	19.27
PNGJL	EQ	12-Dec-2024	750.95	750.05	750.95	733.60	745.00	744.95	742.72	641285	4762.95	19985	343849	53.62
POCL	EQ	12-Dec-2024	895.55	904.40	909.90	892.50	896.00	899.70	900.17	38592	347.39	2890	21420	55.50
PODDARHOUS	BZ	12-Dec-2024	72.14	75.37	75.37	72.15	73.10	73.10	72.42	1420	1.03	24	-	-
PODDARMENT	EQ	12-Dec-2024	382.35	382.75	388.65	378.90	380.10	384.95	384.66	3269	12.57	282	2349	71.86
POKARNA	EQ	12-Dec-2024	1199.80	1208.00	1214.35	1171.20	1171.20	1179.15	1189.41	37742	448.91	3241	15295	40.53
POLICYBZR	EQ	12-Dec-2024	2165.00	2152.90	2196.70	2125.60	2133.40	2140.00	2155.29	926181	19961.88	73015	456540	49.29
POLYCAB	EQ	12-Dec-2024	7401.25	7401.25	7524.80	7385.00	7462.05	7486.40	7469.66	206603	15432.55	21999	86288	41.77
POLYMED	EQ	12-Dec-2024	2945.05	2967.35	2980.05	2885.00	2900.25	2906.20	2922.79	67265	1966.02	10840	21872	32.52
POLYPLEX	EQ	12-Dec-2024	1428.75	1437.70	1443.00	1401.10	1408.45	1409.55	1418.02	241474	3424.14	20548	111973	46.37
POLYSIL	SM	12-Dec-2024	27.70	27.30	28.00	27.25	27.25	27.25	27.45	14000	3.84	7	10000	71.43
PONNIERODE	EQ	12-Dec-2024	417.55	417.05	423.50	417.00	418.70	419.55	419.70	23550	98.84	1504	13336	56.63
POONAWALLA	EQ	12-Dec-2024	364.35	365.00	366.15	357.20	357.90	358.25	361.26	962688	3477.79	20742	420495	43.68
POSITRON	ST	12-Dec-2024	316.70	320.00	321.50	311.00	319.00	318.75	316.56	19200	60.78	55	15900	82.81
POWERGRID	EQ	12-Dec-2024	327.55	328.00	329.90	325.85	329.90	329.20	328.37	10414162	34197.14	100075	6589293	63.27
POWERINDIA	EQ	12-Dec-2024	12645.30	12735.00	13238.95	12656.55	13125.00	13130.70	13009.28	59799	7779.42	20379	26124	43.69
POWERMECH	EQ	12-Dec-2024	2753.00	2760.00	2775.00	2703.70	2752.00	2750.20	2732.88	77910	2129.18	15675	44622	57.27
PPAP	EQ	12-Dec-2024	219.17	219.17	221.19	213.00	213.01	213.71	215.71	8203	17.69	378	6557	79.93
PPL	EQ	12-Dec-2024	555.15	560.60	563.30	540.70	545.00	546.15	548.24	67537	370.26	4266	30987	45.88
PPLPHARMA	EQ	12-Dec-2024	258.35	258.35	258.50	251.00	251.70	251.80	254.34	2048010	5208.88	32490	846909	41.35
PPSL	SM	12-Dec-2024	30.80	30.30	31.00	29.70	30.50	30.50	30.64	72000	22.06	23	57000	79.17
PRAENG	EQ	12-Dec-2024	32.17	32.78	32.78	31.41	32.08	31.84	31.90	42253	13.48	427	30760	72.80
PRAJIND	EQ	12-Dec-2024	818.30	811.10	822.35	801.00	801.05	803.55	809.81	318205	2576.85	15215	124598	39.16
PRAKASH	EQ	12-Dec-2024	180.88	181.54	182.50	178.00	179.00	178.42	179.98	935977	1684.61	16538	476010	50.86
PRAKASHSTL	EQ	12-Dec-2024	9.03	9.18	9.18	8.93	9.04	9.01	9.03	529245	47.77	2345	329141	62.19
PRAMARA	SM	12-Dec-2024	151.10	146.35	157.80	146.30	153.00	154.05	152.41	13000	19.81	10	10000	76.92
PRANIK	SM	12-Dec-2024	91.15	91.90	94.25	90.00	90.45	90.45	91.67	94400	86.54	39	60800	64.41
PRATHAM	ST	12-Dec-2024	221.25	222.00	227.90	217.80	220.00	220.05	223.23	38800	86.61	53	36000	92.78
PRAXIS	BE	12-Dec-2024	21.75	21.60	22.36	20.91	21.40	21.35	21.46	30954	6.64	63	-	-
PRECAM	EQ	12-Dec-2024	352.35	356.00	367.85	347.00	355.95	359.35	360.04	1448107	5213.75	21225	263019	18.16
PRECISION	ST	12-Dec-2024	47.50	47.05	47.05	47.05	47.05	47.05	47.05	2000	0.94	1	2000	100.00
PRECOT	BE	12-Dec-2024	617.65	610.00	647.70	607.00	635.00	633.80	628.61	6467	40.65	230	-	-
PRECWIRE	EQ	12-Dec-2024	191.43	190.20	194.47	186.52	188.49	187.83	189.79	310357	589.03	5488	152489	49.13
PREMEXPLN	EQ	12-Dec-2024	473.10	473.45	479.00	459.40	472.90	470.10	469.02	96531	452.75	4170	50656	52.48
PREMIERENE	EQ	12-Dec-2024	1329.15	1336.10	1348.90	1295.00	1301.00	1307.35	1325.01	3193266	42310.95	77540	544389	17.05
PREMIERPOL	BE	12-Dec-2024	65.32	67.50	68.58	65.50	67.95	67.54	67.52	205828	138.97	1229	-	-
PREMIUM	SM	12-Dec-2024	48.05	48.40	48.40	47.30	48.00	48.00	47.90	9000	4.31	3	6000	66.67
PRESSTONIC	ST	12-Dec-2024	98.50	96.50	97.00	96.10	97.00	97.00	96.93	22400	21.71	7	22400	100.00
PRESTIGE	EQ	12-Dec-2024	1751.90	1744.00	1777.35	1735.00	1735.25	1741.30	1749.01	664800	11627.39	35457	439123	66.05
PRICOLLTD	EQ	12-Dec-2024	509.35	510.30	512.80	507.05	509.35	508.90	509.13	306364	1559.80	19109	225253	73.52
PRIMESECU	EQ	12-Dec-2024	298.95	298.95	300.40	284.00	292.00	292.55	290.10	83907	243.41	3056	36375	43.35
PRINCEPIPE	EQ	12-Dec-2024	429.90	430.45	439.85	423.00	425.00	424.30	429.21	286064	1227.82	19400	130183	45.51
PRITI	EQ	12-Dec-2024	157.26	157.97	159.99	152.50	156.00	154.34	155.17	53543	83.08	2279	30447	56.86
PRITIKA	ST	12-Dec-2024	185.25	181.55	181.55	181.55	181.55	181.55	181.55	18000	32.68	18	18000	100.00
PRITIKAUTO	EQ	12-Dec-2024	27.29	27.50	27.56	26.62	26.71	26.80	27.06	811744	219.67	3641	391940	48.28
PRIVISCL	EQ	12-Dec-2024	1877.10	1875.00	1916.95	1870.00	1870.00	1874.80	1882.88	19604	369.12	1972	11017	56.20
PRIZOR	ST	12-Dec-2024	169.90	165.00	170.95	162.50	165.00	165.00	167.66	20800	34.87	24	20000	96.15
PRLIND	SM	12-Dec-2024	108.20	110.00	115.00	108.00	112.00	112.25	112.00	74000	82.88	70	49000	66.22
PROLIFE	SM	12-Dec-2024	268.00	270.00	277.95	270.00	270.00	270.00	273.59	2500	6.84	5	1500	60.00
PROPEQUITY	SM	12-Dec-2024	302.10	298.00	298.00	284.00	284.00	289.70	290.89	4200	12.22	7	3600	85.71
PROV	SM	12-Dec-2024	1610.10	1684.00	1684.00	1683.00	1683.00	1683.00	1683.14	560	9.43	7	560	100.00
PROZONER	EQ	12-Dec-2024	24.14	24.10	24.36	23.70	23.76	23.78	23.90	195327	46.69	709	160776	82.31
PRSMJOHNSN	EQ	12-Dec-2024	196.63	197.20	197.40	193.05	193.50	194.92	194.89	360612	702.79	11998	98519	27.32
PRUDENT	EQ	12-Dec-2024	2996.45	3028.00	3028.00	2899.95	2968.90	2962.60	2954.78	36116	1067.15	9898	18099	50.11
PRUDMOULI	BE	12-Dec-2024	60.40	59.19	59.19	59.19	59.19	59.19	59.19	6678	3.95	11	-	-
PSB	EQ	12-Dec-2024	53.58	53.50	53.62	52.13	52.57	52.54	52.75	805782	425.06	4534	282462	35.05
PSFL	SM	12-Dec-2024	65.70	68.00	68.00	65.60	66.90	66.90	66.40	28000	18.59	14	20000	71.43
PSPPROJECT	EQ	12-Dec-2024	653.35	655.95	668.95	645.00	664.20	665.10	659.10	137189	904.22	4014	72524	52.86
PSUBANK	EQ	12-Dec-2024	707.84	708.99	709.00	700.50	701.00	702.86	702.76	7814	54.91	372	4390	56.18
PSUBANKADD	EQ	12-Dec-2024	70.93	70.92	71.10	70.15	70.50	70.46	70.61	8056	5.69	93	6248	77.56
PSUBNKBEES	EQ	12-Dec-2024	79.00	79.10	79.22	78.01	78.24	78.20	78.36	1935212	1516.43	8490	1144044	59.12
PSUBNKIETF	EQ	12-Dec-2024	71.57	71.75	71.86	70.80	70.94	70.87	70.98	85649	60.79	1046	52137	60.87
PTC	EQ	12-Dec-2024	175.03	175.10	175.44	169.00	171.00	170.72	172.20	2524956	4348.08	44565	1546531	61.25
PTCIL	EQ	12-Dec-2024	11763.65	11899.95	11899.95	11600.00	11602.00	11676.15	11706.68	8669	1014.85	2398	4499	51.90
PTL	EQ	12-Dec-2024	44.11	44.30	44.52	43.75	44.02	43.91	44.03	84152	37.05	1410	35576	42.28
PULZ	ST	12-Dec-2024	71.45	75.00	75.00	75.00	75.00	75.00	75.00	12000	9.00	6	12000	100.00
PUNJABCHEM	EQ	12-Dec-2024	1073.05	1077.30	1085.95	1046.10	1064.00	1059.15	1065.07	8499	90.52	1116	4882	57.44
PURVA	EQ	12-Dec-2024	399.65	399.65	413.85	399.65	407.35	408.05	406.54	51721	210.27	1859	27081	52.36
PVP	BE	12-Dec-2024	31.24	31.30	31.82	29.68	30.55	30.16	30.22	161632	48.84	422	-	-
PVRINOX	EQ	12-Dec-2024	1486.60	1480.00	1486.90	1455.15	1460.80	1459.65	1464.27	419755	6146.33	22925	220027	52.42
PVSL	EQ	12-Dec-2024	178.41	180.00	180.39	170.05	173.61	172.49	174.67	117247	204.80	3542	50438	43.02
PVTBANIETF	EQ	12-Dec-2024	25.94	25.76	25.99	25.76	25.93	25.83	25.86	513020	132.69	1222	357718	69.73
PVTBANKADD	EQ	12-Dec-2024	26.09	26.43	26.43	25.86	26.00	25.89	26.01	64604	16.80	180	57338	88.75
PYRAMID	EQ	12-Dec-2024	210.40	212.87	236.95	212.00	225.30	225.35	228.35	1040125	2375.17	19266	223888	21.53
QFIL	SM	12-Dec-2024	108.95	104.10	104.10	103.50	103.50	103.50	103.87	3000	3.12	3	3000	100.00
QGOLDHALF	EQ	12-Dec-2024	64.85	65.49	65.49	64.99	65.28	65.27	65.27	82438	53.81	296	77349	93.83
QMSMEDI	SM	12-Dec-2024	113.45	112.70	114.20	109.80	113.90	113.20	112.14	18000	20.19	17	9000	50.00
QNIFTY	EQ	12-Dec-2024	2664.29	2664.29	2668.00	2654.00	2654.50	2654.46	2664.97	1373	36.59	45	1153	83.98
QUADPRO	SM	12-Dec-2024	4.50	4.65	4.65	4.30	4.30	4.35	4.47	396000	17.71	23	216000	54.55
QUAL30IETF	EQ	12-Dec-2024	22.03	22.03	22.08	21.93	22.04	21.95	21.99	58520	12.87	417	28658	48.97
QUESS	EQ	12-Dec-2024	689.50	693.60	694.65	668.95	677.50	677.40	675.98	297189	2008.93	19602	129663	43.63
QUESTLAB	SM	12-Dec-2024	110.00	110.00	112.30	110.00	112.00	112.00	110.87	6000	6.65	5	3600	60.00
QUICKHEAL	EQ	12-Dec-2024	643.00	642.00	658.80	630.05	647.00	649.40	644.29	83544	538.27	3738	39438	47.21
QUICKTOUCH	SM	12-Dec-2024	110.35	108.55	111.00	107.00	110.90	110.95	108.12	33500	36.22	66	22000	65.67
QVCEL	ST	12-Dec-2024	48.95	47.90	48.15	47.00	48.15	48.15	47.51	14400	6.84	9	12800	88.89
RACE	EQ	12-Dec-2024	367.05	365.00	370.50	358.00	358.60	360.85	364.30	9870	35.96	730	5790	58.66
RACLGEAR	EQ	12-Dec-2024	864.35	864.35	875.90	849.95	850.00	850.55	853.42	4061	34.66	1047	2888	71.12
RADAAN	BE	12-Dec-2024	5.90	6.01	6.01	6.01	6.01	6.01	6.01	18189	1.09	35	-	-
RADHIKAJWE	BE	12-Dec-2024	118.96	120.84	120.84	115.00	116.80	116.47	117.64	217037	255.32	2094	-	-
RADIANTCMS	EQ	12-Dec-2024	77.67	78.28	78.28	76.30	76.85	76.59	77.21	134615	103.93	2701	78494	58.31
RADICO	EQ	12-Dec-2024	2432.55	2415.00	2506.80	2415.00	2435.70	2432.75	2464.32	486195	11981.41	44767	153565	31.59
RADIOCITY	EQ	12-Dec-2024	13.10	13.29	13.29	12.85	13.00	13.07	13.04	120560	15.72	524	71650	59.43
RADIOCITY	P1	12-Dec-2024	106.50	106.35	107.00	106.20	106.30	106.30	106.33	1354	1.44	10	1353	99.93
RADIOWALLA	SM	12-Dec-2024	119.85	118.50	120.00	118.00	119.95	118.95	119.29	8000	9.54	5	6400	80.00
RAILTEL	EQ	12-Dec-2024	451.50	451.45	454.50	443.55	446.80	446.20	448.61	2134406	9575.10	36212	516491	24.20
RAIN	EQ	12-Dec-2024	190.73	190.25	197.00	189.01	192.23	193.75	193.60	6290544	12178.48	56234	2565159	40.78
RAINBOW	EQ	12-Dec-2024	1643.95	1643.00	1643.00	1614.05	1629.00	1628.15	1625.75	44122	717.31	6601	15710	35.61
RAJESHEXPO	EQ	12-Dec-2024	239.81	240.50	241.36	236.00	237.20	236.92	238.36	318365	758.86	8527	134814	42.35
RAJINDLTD	SM	12-Dec-2024	83.20	83.05	84.10	83.05	83.05	83.40	83.62	18000	15.05	11	13500	75.00
RAJMET	EQ	12-Dec-2024	9.81	9.85	9.87	9.00	9.02	9.02	9.18	6960448	639.00	8316	4914268	70.60
RAJPUTANA	ST	12-Dec-2024	282.00	270.00	280.00	267.90	267.90	271.50	270.73	228000	617.27	181	214000	93.86
RAJRATAN	EQ	12-Dec-2024	502.45	505.00	508.15	493.70	496.00	497.05	496.73	71776	356.53	3868	44966	62.65
RAJRILTD	BE	12-Dec-2024	24.01	24.35	24.44	23.52	23.52	23.52	23.67	29868	7.07	144	-	-
RAJSREESUG	EQ	12-Dec-2024	64.94	65.50	66.70	63.52	63.80	63.89	64.34	33248	21.39	588	22424	67.44
RAJTV	BE	12-Dec-2024	73.54	74.99	75.01	74.99	75.01	75.01	74.99	17100	12.82	96	-	-
RALLIS	EQ	12-Dec-2024	327.50	327.35	328.55	320.10	320.80	321.40	323.75	208245	674.20	11471	112247	53.90
RAMANEWS	EQ	12-Dec-2024	19.30	19.50	19.50	19.07	19.30	19.21	19.24	86996	16.74	301	25671	29.51
RAMAPHO	EQ	12-Dec-2024	201.22	203.61	203.61	199.00	200.07	200.08	200.43	5152	10.33	190	3791	73.58
RAMASTEEL	EQ	12-Dec-2024	13.36	13.36	13.49	13.08	13.14	13.24	13.23	9080062	1200.89	15330	3053615	33.63
RAMCOCEM	EQ	12-Dec-2024	1020.45	1021.50	1024.95	990.30	998.20	998.10	999.71	441622	4414.93	19837	135002	30.57
RAMCOIND	EQ	12-Dec-2024	296.85	298.40	299.90	285.10	287.50	287.40	290.59	243530	707.68	4848	143041	58.74
RAMCOSYS	EQ	12-Dec-2024	502.00	502.40	503.60	484.00	487.10	486.85	491.50	124016	609.54	4625	49312	39.76
RAMKY	EQ	12-Dec-2024	667.55	674.95	674.95	651.10	652.00	654.75	659.62	30485	201.09	1498	18013	59.09
RAMRAT	EQ	12-Dec-2024	590.45	589.90	589.90	580.15	587.55	585.80	584.91	16992	99.39	1024	11658	68.61
RANASUG	EQ	12-Dec-2024	20.20	20.60	20.60	20.02	20.10	20.05	20.16	117355	23.66	917	70048	59.69
RANEENGINE	EQ	12-Dec-2024	458.40	459.20	460.95	448.00	450.35	448.70	453.01	4938	22.37	481	3327	67.38
RANEHOLDIN	EQ	12-Dec-2024	1842.85	1840.15	1852.35	1800.00	1812.55	1824.00	1822.07	11118	202.58	1685	6219	55.94
RAPPID	SM	12-Dec-2024	370.60	375.00	375.00	350.00	351.10	351.10	358.34	4200	15.05	7	3000	71.43
RATEGAIN	EQ	12-Dec-2024	723.10	725.00	726.90	713.25	716.00	716.10	718.85	130002	934.52	8278	65547	50.42
RATNAMANI	EQ	12-Dec-2024	3362.00	3360.00	3403.80	3344.70	3351.00	3352.30	3351.57	142902	4789.46	6109	132237	92.54
RATNAVEER	EQ	12-Dec-2024	210.35	211.99	212.50	196.09	198.90	197.83	202.20	1056137	2135.50	11693	636997	60.31
RAYMOND	EQ	12-Dec-2024	1863.05	1839.90	1866.00	1792.60	1813.20	1807.80	1829.40	1481713	27106.51	79441	208187	14.05
RAYMONDLSL	EQ	12-Dec-2024	2241.85	2252.95	2261.40	2211.10	2220.00	2216.10	2227.35	62211	1385.66	8342	37524	60.32
RBA	EQ	12-Dec-2024	83.73	83.88	83.90	81.57	81.65	81.92	82.39	1495566	1232.20	12599	951053	63.59
RBL	EQ	12-Dec-2024	1061.20	1061.20	1075.90	1006.95	1014.00	1017.80	1038.82	7524	78.16	974	4895	65.06
RBLBANK	EQ	12-Dec-2024	179.05	178.48	179.00	172.50	173.80	173.64	175.50	4953914	8693.99	34871	1917075	38.70
RBMINFRA	ST	12-Dec-2024	784.60	798.95	798.95	760.00	773.00	775.80	775.05	24000	186.01	110	23400	97.50
RBS	ST	12-Dec-2024	136.50	138.00	140.60	137.00	137.00	139.05	138.99	57600	80.06	34	52800	91.67
RBZJEWEL	BE	12-Dec-2024	189.33	189.50	198.79	186.30	198.79	198.79	194.41	147224	286.22	1143	-	-
RCDL	SM	12-Dec-2024	27.00	28.00	28.80	27.00	28.00	28.00	28.09	39000	10.95	12	33000	84.62
RCF	EQ	12-Dec-2024	179.16	178.00	181.10	176.18	177.35	178.50	178.63	2486425	4441.50	27579	620467	24.95
RECLTD	EQ	12-Dec-2024	569.75	569.75	571.50	558.55	561.00	559.55	565.26	4133386	23364.46	57557	2194160	53.08
REDINGTON	EQ	12-Dec-2024	213.96	215.60	215.90	209.25	209.56	209.70	212.00	1461313	3098.01	20793	820507	56.15
REDTAPE	EQ	12-Dec-2024	821.65	819.15	838.00	816.70	823.90	827.45	825.45	23832	196.72	3131	11213	47.05
REFEX	BE	12-Dec-2024	536.95	545.00	547.00	520.00	525.00	525.60	529.95	139719	740.44	2809	-	-
REFRACTORY	ST	12-Dec-2024	112.20	114.40	114.40	113.00	114.00	114.00	113.72	33000	37.53	13	33000	100.00
REGENCERAM	BE	12-Dec-2024	61.15	59.92	59.92	59.92	59.92	59.92	59.92	10007	6.00	47	-	-
RELAXO	EQ	12-Dec-2024	653.90	654.25	658.00	648.10	650.05	650.55	650.63	63556	413.52	5831	35119	55.26
RELCHEMQ	EQ	12-Dec-2024	226.95	225.10	230.00	224.00	227.91	226.27	226.89	7359	16.70	426	3461	47.03
RELIABLE	EQ	12-Dec-2024	79.48	80.60	80.89	76.21	77.98	77.43	77.99	5971	4.66	299	3581	59.97
RELIANCE	EQ	12-Dec-2024	1278.20	1270.00	1278.20	1260.60	1261.30	1262.90	1265.58	20906813	264591.66	363205	13808070	66.05
RELIGARE	EQ	12-Dec-2024	295.85	295.00	307.30	293.00	304.75	305.80	302.40	4713948	14254.97	56882	2158215	45.78
RELINFRA	BE	12-Dec-2024	293.40	292.00	304.70	292.00	294.50	294.75	297.27	717922	2134.19	6482	-	-
RELTD	BE	12-Dec-2024	136.78	134.51	140.50	132.41	137.90	135.26	136.73	35670	48.77	483	-	-
REMSONSIND	EQ	12-Dec-2024	165.61	167.90	168.65	161.66	165.88	164.94	165.05	29218	48.23	1325	8737	29.90
REMUS	SM	12-Dec-2024	2511.60	2511.60	2520.00	2480.00	2500.00	2500.00	2514.41	1400	35.20	11	1200	85.71
RENUKA	EQ	12-Dec-2024	43.72	43.72	43.75	42.75	42.87	42.87	43.09	4054297	1746.80	15020	1646839	40.62
REPCOHOME	EQ	12-Dec-2024	470.60	473.60	477.70	455.25	458.65	458.60	462.98	181366	839.68	10288	92427	50.96
REPL	EQ	12-Dec-2024	221.39	222.80	226.75	219.41	224.90	221.12	221.62	29125	64.55	830	20476	70.30
REPRO	EQ	12-Dec-2024	630.15	630.15	640.00	610.00	618.00	620.25	624.62	21812	136.24	1140	15554	71.31
RESPONIND	EQ	12-Dec-2024	277.20	279.60	289.50	277.65	281.50	281.80	282.90	1005420	2844.35	11870	327194	32.54
RETAIL	EQ	12-Dec-2024	43.98	46.17	46.17	45.50	46.17	46.13	46.16	46003	21.24	139	39329	85.49
REXPIPES	SM	12-Dec-2024	74.50	74.50	74.50	74.50	74.50	74.50	74.50	4000	2.98	2	4000	100.00
RGL	EQ	12-Dec-2024	185.19	185.19	188.72	183.39	185.85	185.29	185.66	262348	487.07	3998	123489	47.07
RHFL	BE	12-Dec-2024	3.27	3.43	3.43	3.43	3.43	3.43	3.43	254387	8.73	489	-	-
RHIM	EQ	12-Dec-2024	575.15	575.95	576.50	554.85	557.85	558.10	563.03	45825	258.01	4275	22301	48.67
RHL	EQ	12-Dec-2024	252.60	248.05	269.14	248.05	251.15	255.00	257.91	21233	54.76	1556	7550	35.56
RICOAUTO	EQ	12-Dec-2024	93.58	93.79	94.14	91.16	91.65	91.61	92.39	198881	183.74	4337	89482	44.99
RIIL	EQ	12-Dec-2024	1200.35	1200.00	1206.50	1180.00	1186.00	1188.30	1191.30	127695	1521.22	6901	35316	27.66
RILINFRA	ST	12-Dec-2024	48.60	51.00	51.00	46.20	51.00	51.00	50.38	82000	41.31	274	74400	90.73
RISHABH	EQ	12-Dec-2024	371.40	376.90	376.90	360.45	362.95	362.60	366.90	24650	90.44	1226	14478	58.73
RITCO	EQ	12-Dec-2024	426.15	427.70	431.50	418.00	421.75	421.45	422.67	108296	457.73	3463	51166	47.25
RITES	EQ	12-Dec-2024	303.55	303.95	306.40	298.05	298.70	298.75	301.43	1053253	3174.87	23529	388460	36.88
RKDL	BE	12-Dec-2024	31.50	31.50	31.50	31.00	31.00	31.00	31.35	7793	2.44	103	-	-
RKEC	EQ	12-Dec-2024	99.32	101.80	101.80	94.35	94.35	94.79	95.95	165108	158.42	1942	115132	69.73
RKFORGE	EQ	12-Dec-2024	975.60	980.45	982.00	965.00	970.05	973.30	974.49	160610	1565.13	9094	76005	47.32
RKSWAMY	EQ	12-Dec-2024	267.40	267.40	272.45	259.20	259.50	261.39	266.90	404249	1078.94	9708	193805	47.94
RMDRIP	ST	12-Dec-2024	342.00	342.00	351.00	342.00	351.00	351.00	346.72	7000	24.27	13	6000	85.71
RML	EQ	12-Dec-2024	969.25	965.00	978.00	932.00	932.00	938.55	954.32	10051	95.92	1433	5515	54.87
RNFI	SM	12-Dec-2024	130.70	131.05	136.20	130.80	134.50	134.00	133.27	21600	28.79	18	13200	61.11
ROCKINGDCE	SM	12-Dec-2024	465.95	465.95	472.95	455.00	455.00	455.00	465.78	9000	41.92	35	7250	80.56
ROHLTD	EQ	12-Dec-2024	360.85	362.00	371.95	352.85	355.15	356.40	364.16	271660	989.28	6407	90865	33.45
ROLEXRINGS	EQ	12-Dec-2024	2135.25	2135.25	2145.00	2105.10	2114.25	2127.65	2124.51	7076	150.33	1566	2528	35.73
ROLLT	BE	12-Dec-2024	2.53	2.57	2.57	2.47	2.47	2.48	2.50	115689	2.90	288	-	-
ROLTA	BZ	12-Dec-2024	3.95	4.00	4.00	3.82	3.82	3.83	3.91	90512	3.54	213	-	-
ROML	EQ	12-Dec-2024	57.82	59.00	59.00	56.39	56.45	56.95	57.27	12252	7.02	454	7611	62.12
ROSSARI	EQ	12-Dec-2024	857.50	862.00	865.05	840.15	844.00	844.55	847.91	29516	250.27	3628	12565	42.57
ROSSELLIND	BE	12-Dec-2024	84.77	84.70	85.90	80.55	81.00	81.40	81.81	82141	67.20	1127	-	-
ROSSTECH	BE	12-Dec-2024	530.45	556.00	556.00	522.75	549.95	543.60	542.41	135618	735.60	1270	-	-
ROTO	EQ	12-Dec-2024	316.35	316.40	329.00	310.05	316.35	315.85	319.11	576856	1840.78	11630	222202	38.52
ROUTE	EQ	12-Dec-2024	1444.95	1446.10	1449.95	1430.05	1441.85	1438.85	1440.79	45262	652.13	5699	26062	57.58
ROXHITECH	SM	12-Dec-2024	96.25	103.95	106.00	100.30	100.45	100.45	103.44	382400	395.56	223	190400	49.79
RPEL	EQ	12-Dec-2024	697.00	686.55	697.85	682.05	688.00	686.15	688.79	24040	165.59	2324	15322	63.74
RPGLIFE	EQ	12-Dec-2024	2310.20	2298.25	2307.75	2262.20	2289.30	2279.15	2283.45	8613	196.67	1807	4281	49.70
RPOWER	BE	12-Dec-2024	44.04	46.24	46.24	45.72	46.24	46.24	46.12	24744101	11412.90	58959	-	-
RPPINFRA	EQ	12-Dec-2024	215.80	216.50	218.78	210.10	211.90	211.49	214.08	123392	264.16	2994	63787	51.69
RPPL	EQ	12-Dec-2024	39.83	40.50	40.50	38.61	39.49	38.97	39.15	84972	33.27	923	53451	62.90
RPSGVENT	EQ	12-Dec-2024	1234.45	1240.00	1278.15	1210.00	1221.00	1225.10	1237.37	121079	1498.19	7145	39065	32.26
RPTECH	EQ	12-Dec-2024	414.50	414.50	416.30	402.20	403.90	403.65	407.71	90034	367.08	2759	48963	54.38
RRKABEL	EQ	12-Dec-2024	1489.80	1493.90	1493.90	1453.00	1458.00	1461.40	1466.79	96392	1413.86	12930	47845	49.64
RSSOFTWARE	BE	12-Dec-2024	214.10	213.65	223.29	213.65	222.80	221.12	219.59	43789	96.15	404	-	-
RSWM	EQ	12-Dec-2024	207.82	211.65	211.65	202.20	203.41	202.99	206.22	60226	124.20	1573	24064	39.96
RSYSTEMS	EQ	12-Dec-2024	489.35	491.20	496.45	485.35	487.65	488.30	489.27	221067	1081.62	4087	127836	57.83
RTNINDIA	EQ	12-Dec-2024	72.11	72.11	72.25	70.40	70.60	70.69	71.07	1809479	1285.95	13900	682274	37.71
RTNPOWER	EQ	12-Dec-2024	14.34	14.40	14.44	14.00	14.08	14.05	14.12	9074046	1281.23	22381	5742504	63.28
RUBFILA	EQ	12-Dec-2024	88.13	87.87	90.46	86.00	86.75	86.77	88.45	179325	158.61	3989	101373	56.53
RUBYMILLS	EQ	12-Dec-2024	299.25	299.25	323.95	298.30	302.15	301.20	312.54	548626	1714.68	12182	116027	21.15
RUCHINFRA	EQ	12-Dec-2024	12.12	12.12	12.36	11.90	12.01	12.02	12.06	257333	31.04	2034	200310	77.84
RUCHIRA	EQ	12-Dec-2024	136.86	137.10	137.76	133.50	134.40	134.05	135.46	51074	69.19	1299	30372	59.47
RULKA	SM	12-Dec-2024	304.65	309.00	309.00	302.05	307.00	305.15	305.49	4800	14.66	16	3900	81.25
RUPA	EQ	12-Dec-2024	275.45	275.35	275.45	267.45	268.95	269.00	270.80	77682	210.36	2079	49080	63.18
RUSHIL	EQ	12-Dec-2024	35.28	35.53	37.45	34.72	36.00	36.21	36.14	1694635	612.40	9340	813761	48.02
RUSTOMJEE	EQ	12-Dec-2024	695.25	700.00	700.00	682.20	683.65	684.90	688.61	25639	176.55	1751	12063	47.05
RVHL	EQ	12-Dec-2024	70.33	73.84	73.84	66.81	73.84	73.84	71.77	594523	426.70	2262	291463	49.02
RVNL	EQ	12-Dec-2024	474.25	474.00	479.00	466.50	473.80	471.50	471.96	4205765	19849.67	74656	1194060	28.39
RVTH	BE	12-Dec-2024	2082.85	2082.00	2099.60	1978.70	2040.00	2033.85	2018.16	1324	26.72	131	-	-
S&SPOWER	BE	12-Dec-2024	437.00	438.10	438.10	437.00	437.00	437.00	437.94	230	1.01	17	-	-
SAAKSHI	SM	12-Dec-2024	220.05	242.05	242.05	242.05	242.05	242.05	242.05	118800	287.56	114	82200	69.19
SABAR	ST	12-Dec-2024	16.40	16.50	16.65	16.40	16.50	16.50	16.50	115000	18.98	22	115000	100.00
SABEVENTS	BE	12-Dec-2024	21.94	21.50	21.50	21.50	21.50	21.50	21.50	4534	0.97	45	-	-
SABTNL	BE	12-Dec-2024	2175.55	2132.05	2132.05	2132.05	2132.05	2132.05	2132.05	1281	27.31	218	-	-
SADBHAV	EQ	12-Dec-2024	30.36	31.80	31.80	29.60	29.72	30.00	30.08	1485679	446.91	2894	996456	67.07
SADBHIN	EQ	12-Dec-2024	7.70	7.71	7.97	7.30	7.36	7.34	7.60	342768	26.05	1636	208529	60.84
SADHAV	SM	12-Dec-2024	151.25	152.00	152.40	149.00	150.00	150.85	150.06	20400	30.61	32	17400	85.29
SADHNANIQ	EQ	12-Dec-2024	52.80	52.30	52.80	50.00	50.30	50.39	50.95	659304	335.91	3383	509107	77.22
SAFARI	EQ	12-Dec-2024	2723.75	2740.00	2740.00	2688.05	2703.55	2709.80	2703.53	18642	503.99	3752	7667	41.13
SAGARDEEP	EQ	12-Dec-2024	26.75	26.74	27.10	26.10	27.10	26.75	26.66	13780	3.67	166	9648	70.01
SAGCEM	EQ	12-Dec-2024	235.22	236.00	236.99	230.00	230.00	231.39	232.80	45826	106.68	1533	21212	46.29
SAGILITY	EQ	12-Dec-2024	42.87	43.48	43.48	40.72	40.72	40.81	41.91	17707128	7421.63	54667	10857462	61.32
SAH	BE	12-Dec-2024	91.73	92.60	95.70	90.81	95.49	95.49	91.73	5054	4.64	67	-	-
SAHAJ	SM	12-Dec-2024	14.50	14.50	14.50	14.50	14.50	14.50	14.50	4000	0.58	1	4000	100.00
SAHAJSOLAR	ST	12-Dec-2024	521.00	504.00	529.00	504.00	516.20	517.80	519.27	15400	79.97	67	13600	88.31
SAHANA	SM	12-Dec-2024	1986.55	1980.00	1985.00	1900.00	1910.00	1921.90	1924.32	20875	401.70	146	12750	61.08
SAHASRA	SM	12-Dec-2024	644.10	644.10	645.00	625.50	629.00	628.80	637.16	87200	555.61	198	64000	73.39
SAHYADRI	EQ	12-Dec-2024	335.05	337.40	339.60	330.50	337.00	333.35	334.99	6017	20.16	432	3238	53.81
SAIFL	SM	12-Dec-2024	89.00	89.00	92.50	88.00	91.95	91.95	89.72	16000	14.35	19	12000	75.00
SAIL	EQ	12-Dec-2024	126.95	126.92	130.09	125.53	129.00	129.26	128.23	31966205	40991.58	102432	9282760	29.04
SAJHOTELS	SM	12-Dec-2024	56.50	57.80	58.00	57.00	57.50	57.50	57.46	10000	5.75	5	10000	100.00
SAKAR	EQ	12-Dec-2024	321.95	318.75	324.95	316.05	320.20	318.00	320.14	18446	59.05	1016	13166	71.38
SAKHTISUG	EQ	12-Dec-2024	33.91	34.19	34.19	33.30	33.41	33.42	33.52	60667	20.34	638	36615	60.35
SAKSOFT	EQ	12-Dec-2024	241.68	242.80	243.20	234.10	236.02	234.88	237.39	139181	330.41	4960	71949	51.69
SAKUMA	BE	12-Dec-2024	4.06	4.09	4.09	4.01	4.03	4.03	4.04	1069181	43.22	2360	-	-
SALASAR	EQ	12-Dec-2024	15.73	15.73	15.82	15.50	15.62	15.58	15.61	4099810	640.13	9904	2583550	63.02
SALONA	EQ	12-Dec-2024	303.25	303.05	303.20	291.00	299.85	293.40	298.70	1350	4.03	75	925	68.52
SALSTEEL	EQ	12-Dec-2024	25.98	26.44	26.44	25.21	25.21	25.55	25.71	64596	16.61	674	47761	73.94
SALZERELEC	EQ	12-Dec-2024	1310.75	1314.70	1317.85	1271.95	1295.00	1293.80	1294.05	52791	683.14	4743	23646	44.79
SAMBHAAV	EQ	12-Dec-2024	6.50	6.64	6.64	6.05	6.55	6.49	6.48	147920	9.59	1092	91110	61.59
SAMHI	EQ	12-Dec-2024	197.86	199.00	200.00	195.05	196.80	197.30	197.13	584131	1151.49	13008	277887	47.57
SAMMAANCAP	EQ	12-Dec-2024	167.86	168.90	169.49	161.91	162.59	162.36	165.01	8374794	13819.05	48028	3462877	41.35
SAMPANN	EQ	12-Dec-2024	40.50	40.00	43.00	38.11	38.25	38.92	41.00	378395	155.14	4462	162888	43.05
SANCO	BZ	12-Dec-2024	3.98	4.04	4.10	3.80	4.05	4.05	4.02	12662	0.51	35	-	-
SANDESH	EQ	12-Dec-2024	1714.55	1707.45	1717.95	1681.15	1699.00	1690.45	1695.70	761	12.90	189	399	52.43
SANDHAR	EQ	12-Dec-2024	561.05	566.90	570.00	547.35	548.15	553.65	557.13	80864	450.52	3015	47783	59.09
SANDUMA	EQ	12-Dec-2024	509.00	510.00	514.45	492.90	498.00	495.95	498.79	168147	838.70	4119	103112	61.32
SANGAMIND	EQ	12-Dec-2024	415.00	414.80	417.00	401.35	407.90	404.90	408.10	28780	117.45	1661	15187	52.77
SANGANI	ST	12-Dec-2024	66.65	69.00	69.95	69.00	69.90	69.90	69.58	24000	16.70	8	24000	100.00
SANGHIIND	EQ	12-Dec-2024	80.12	80.15	80.81	79.90	80.00	80.07	80.22	131247	105.29	1469	68801	52.42
SANGHVIMOV	EQ	12-Dec-2024	348.10	348.60	349.90	333.00	335.50	336.05	340.21	293048	996.99	12237	155292	52.99
SANGINITA	EQ	12-Dec-2024	15.80	15.60	17.25	15.60	16.15	15.77	16.05	130484	20.94	557	73912	56.64
SANOFI	EQ	12-Dec-2024	6193.95	6225.95	6239.00	6140.00	6140.00	6163.45	6163.98	13555	835.53	3361	9239	68.16
SANOFICONR	EQ	12-Dec-2024	4817.40	4825.40	4920.15	4811.95	4920.15	4906.45	4880.86	12410	605.71	3764	6234	50.23
SANSERA	EQ	12-Dec-2024	1572.85	1565.15	1589.90	1547.55	1574.80	1573.40	1568.68	60701	952.20	8751	33483	55.16
SANSTAR	EQ	12-Dec-2024	133.84	133.80	134.13	128.01	129.94	129.45	130.88	767083	1003.97	10472	390149	50.86
SANWARIA	BZ	12-Dec-2024	0.49	0.50	0.50	0.48	0.50	0.50	0.50	1187399	5.93	284	-	-
SAPPHIRE	EQ	12-Dec-2024	325.40	322.10	325.35	318.35	319.90	319.85	321.05	387805	1245.05	15290	302327	77.96
SARDAEN	EQ	12-Dec-2024	493.80	494.90	497.60	477.00	479.20	478.60	482.94	391370	1890.07	17494	230191	58.82
SAREGAMA	EQ	12-Dec-2024	515.80	517.35	518.05	496.85	499.80	499.45	502.85	294869	1482.75	19793	113549	38.51
SARLAPOLY	EQ	12-Dec-2024	123.67	124.01	127.95	122.00	123.75	124.14	124.71	1149439	1433.41	12735	424593	36.94
SARTELE	SM	12-Dec-2024	310.35	308.75	308.85	302.20	302.60	304.65	304.80	128000	390.14	192	87000	67.97
SARVESHWAR	EQ	12-Dec-2024	11.47	11.49	11.74	10.71	10.75	10.80	11.15	24712645	2755.19	28456	11630955	47.06
SASKEN	EQ	12-Dec-2024	2061.00	2091.25	2097.60	2035.55	2075.05	2075.35	2069.87	18562	384.21	3982	6804	36.66
SASTASUNDR	EQ	12-Dec-2024	350.20	347.05	381.70	347.05	374.40	377.25	369.35	278030	1026.91	7123	115523	41.55
SATECH	ST	12-Dec-2024	138.40	138.50	138.50	137.05	138.00	138.00	137.75	45000	61.99	44	43000	95.56
SATIA	EQ	12-Dec-2024	101.02	101.04	101.40	95.98	98.05	99.13	99.61	217887	217.04	2542	129850	59.60
SATIN	EQ	12-Dec-2024	166.92	167.80	168.26	162.43	163.10	163.24	165.07	140155	231.35	4080	58158	41.50
SATINDLTD	EQ	12-Dec-2024	120.45	120.40	125.00	118.06	122.00	121.74	122.08	609120	743.62	5928	302882	49.72
SATIPOLY	SM	12-Dec-2024	199.50	207.45	207.45	201.80	202.00	202.00	204.46	4500	9.20	7	4500	100.00
SAURASHCEM	EQ	12-Dec-2024	112.36	112.95	114.00	110.48	112.25	112.62	112.32	83552	93.85	1997	31046	37.16
SBC	EQ	12-Dec-2024	27.67	27.74	28.70	27.20	27.95	27.99	27.74	4609102	1278.66	10963	1813746	39.35
SBCL	EQ	12-Dec-2024	609.45	612.45	614.00	594.55	599.45	599.70	602.21	85153	512.80	5622	40296	47.32
SBFC	EQ	12-Dec-2024	94.16	94.40	94.55	91.80	92.03	92.00	92.87	1712445	1590.33	24515	798558	46.63
SBGLP	EQ	12-Dec-2024	131.81	132.99	134.50	129.70	129.81	132.81	132.07	680899	899.25	3645	316688	46.51
SBICARD	EQ	12-Dec-2024	730.75	731.65	737.30	724.95	729.00	726.80	729.08	736528	5369.84	33486	335280	45.52
SBIETFCON	EQ	12-Dec-2024	118.45	119.93	119.93	117.50	117.87	117.79	117.92	6070	7.16	214	5709	94.05
SBIETFIT	EQ	12-Dec-2024	485.48	488.00	492.76	487.52	490.00	489.44	490.61	9649	47.34	238	5875	60.89
SBIETFPB	EQ	12-Dec-2024	262.25	263.24	263.24	260.83	260.83	261.12	261.44	2045	5.35	66	1905	93.15
SBIETFQLTY	EQ	12-Dec-2024	231.88	236.52	236.52	227.24	231.00	231.02	231.00	2137	4.94	309	1134	53.07
SBILIFE	EQ	12-Dec-2024	1456.15	1450.00	1455.75	1420.35	1438.55	1432.50	1434.95	2851447	40916.97	95205	1835278	64.36
SBIN	EQ	12-Dec-2024	861.60	861.50	864.30	851.15	853.40	853.70	854.33	8845103	75566.73	168059	4718551	53.35
SBINEQWETF	EQ	12-Dec-2024	30.63	31.30	31.30	30.41	30.51	30.50	30.51	30644	9.35	220	24181	78.91
SBISILVER	EQ	12-Dec-2024	91.81	92.14	93.60	92.14	93.27	93.18	92.97	54428	50.60	422	43037	79.07
SCHAEFFLER	EQ	12-Dec-2024	3662.30	3689.90	3689.90	3571.25	3662.50	3649.65	3624.32	90332	3273.92	22609	43956	48.66
SCHAND	EQ	12-Dec-2024	231.69	232.80	239.39	230.24	235.00	234.39	235.79	106042	250.04	2309	53629	50.57
SCHNEIDER	EQ	12-Dec-2024	827.55	833.00	837.00	816.00	834.00	833.00	828.70	143666	1190.55	8669	83907	58.40
SCI	EQ	12-Dec-2024	238.07	238.80	240.45	232.52	232.99	233.17	236.01	1560721	3683.51	22031	594576	38.10
SCILAL	EQ	12-Dec-2024	70.65	70.50	70.69	68.50	69.17	68.99	69.51	595028	413.58	4789	316874	53.25
SCML	SM	12-Dec-2024	143.15	142.00	142.00	142.00	142.00	142.00	142.00	1000	1.42	1	1000	100.00
SCPL	BE	12-Dec-2024	339.00	340.00	344.80	335.00	335.15	337.00	339.39	2616	8.88	80	-	-
SDBL	EQ	12-Dec-2024	121.35	120.91	120.91	117.20	119.10	119.01	118.94	982657	1168.73	11540	563320	57.33
SDL26BEES	EQ	12-Dec-2024	126.05	126.05	126.49	125.59	126.21	126.21	126.08	599	0.76	28	221	36.89
SDREAMS	SM	12-Dec-2024	203.50	201.00	201.00	190.60	190.60	191.80	194.55	47000	91.44	44	36000	76.60
SEAMECLTD	EQ	12-Dec-2024	1178.45	1180.00	1181.35	1134.30	1147.50	1138.70	1155.70	15563	179.86	2618	8835	56.77
SECL	ST	12-Dec-2024	24.50	24.50	24.50	24.50	24.50	24.50	24.50	6250	1.53	1	6250	100.00
SECMARK	EQ	12-Dec-2024	120.29	119.91	124.18	116.00	116.00	118.81	119.43	6820	8.14	240	5233	76.73
SECURCRED	BZ	12-Dec-2024	3.57	3.57	3.58	3.57	3.57	3.57	3.57	45278	1.62	121	-	-
SECURKLOUD	EQ	12-Dec-2024	34.03	34.21	34.88	34.02	34.88	34.56	34.47	14472	4.99	321	11696	80.82
SEJALLTD	BE	12-Dec-2024	616.40	625.95	639.00	606.05	622.00	617.40	629.78	2491	15.69	67	-	-
SEL	ST	12-Dec-2024	634.00	605.00	644.60	605.00	644.60	644.60	634.56	1000	6.35	5	800	80.00
SELAN	EQ	12-Dec-2024	904.50	913.55	914.20	864.00	880.00	876.85	880.54	75999	669.20	5192	41735	54.92
SELMC	EQ	12-Dec-2024	47.65	49.55	50.00	47.75	49.53	49.73	48.59	39624	19.26	1822	15269	38.53
SEMAC	BE	12-Dec-2024	429.10	418.40	423.95	407.65	408.60	409.20	413.12	1428	5.90	83	-	-
SENCO	EQ	12-Dec-2024	1154.85	1165.00	1192.00	1160.00	1165.30	1167.80	1174.35	572119	6718.70	30004	278008	48.59
SENSEXADD	EQ	12-Dec-2024	82.65	83.00	84.57	82.06	82.09	82.08	82.45	1464	1.21	40	1068	72.95
SENSEXETF	EQ	12-Dec-2024	82.50	82.71	82.75	82.20	82.25	82.35	82.45	3484	2.87	131	2529	72.59
SENSEXIETF	EQ	12-Dec-2024	921.04	921.04	929.88	915.42	918.96	917.13	921.33	4451	41.01	208	2140	48.08
SEPC	EQ	12-Dec-2024	23.96	24.03	24.10	23.35	23.41	23.45	23.67	4715399	1116.19	9495	2530319	53.66
SEQUENT	BE	12-Dec-2024	189.22	190.00	191.95	183.00	185.00	184.44	185.46	308001	571.22	5860	-	-
SERVICE	SM	12-Dec-2024	78.05	78.40	78.40	78.15	78.15	78.15	78.28	4000	3.13	2	4000	100.00
SERVOTECH	EQ	12-Dec-2024	181.10	181.10	181.80	177.20	178.09	177.83	179.11	469698	841.28	7000	275777	58.71
SESHAPAPER	EQ	12-Dec-2024	323.30	325.05	325.35	316.00	322.35	323.45	320.52	12877	41.27	891	7120	55.29
SETCO	BE	12-Dec-2024	17.06	17.91	17.91	17.51	17.91	17.91	17.90	227174	40.67	545	-	-
SETF10GILT	EQ	12-Dec-2024	242.55	242.51	243.83	242.45	242.73	242.86	242.72	6829	16.58	48	4944	72.40
SETFGOLD	EQ	12-Dec-2024	66.88	67.99	67.99	67.20	67.50	67.47	67.46	1560803	1052.87	2694	975792	62.52
SETFNIF50	EQ	12-Dec-2024	260.34	260.94	260.95	258.94	259.50	259.62	259.79	231316	600.94	5391	200140	86.52
SETFNIFBK	EQ	12-Dec-2024	542.36	542.36	544.03	540.45	541.06	540.96	541.68	15990	86.62	251	11365	71.08
SETFNN50	EQ	12-Dec-2024	774.87	774.99	779.95	770.50	774.00	772.66	774.16	13594	105.24	1060	8997	66.18
SETUINFRA	BZ	12-Dec-2024	0.89	0.92	0.93	0.90	0.93	0.93	0.92	105875	0.98	103	-	-
SFL	EQ	12-Dec-2024	952.65	957.45	960.40	937.00	942.55	945.40	945.59	140877	1332.11	10070	63082	44.78
SGBAPR28I	GB	12-Dec-2024	8149.66	8150.00	8170.00	8130.00	8142.01	8146.67	8151.86	105	8.56	29	98	93.33
SGBAUG27	GB	12-Dec-2024	8300.00	8250.00	8350.00	8200.00	8200.00	8200.00	8233.33	6	0.49	4	6	100.00
SGBAUG28V	GB	12-Dec-2024	8183.80	8180.00	8215.00	8175.00	8195.00	8189.72	8195.15	576	47.20	58	505	87.67
SGBAUG29V	GB	12-Dec-2024	8143.76	8155.00	8250.00	8150.00	8248.00	8248.00	8185.82	89	7.29	26	62	69.66
SGBAUG30	GB	12-Dec-2024	8229.73	8235.00	8287.00	8231.32	8232.01	8244.11	8251.99	167	13.78	49	133	79.64
SGBD29VIII	GB	12-Dec-2024	8132.92	8133.00	8200.00	8133.00	8190.00	8189.71	8189.99	81	6.63	27	66	81.48
SGBDC27VII	GB	12-Dec-2024	8128.86	8155.00	8155.00	8061.25	8141.00	8141.00	8149.01	18	1.47	3	17	94.44
SGBDE30III	GB	12-Dec-2024	8257.96	8220.00	8344.00	8215.70	8290.08	8290.08	8294.29	129	10.70	36	96	74.42
SGBDE31III	GB	12-Dec-2024	8468.42	8468.42	8500.00	8468.42	8486.00	8494.59	8489.08	913	77.51	147	704	77.11
SGBDEC2513	GB	12-Dec-2024	8100.00	7804.05	7804.05	7804.05	7804.05	7804.05	7804.05	1	0.08	1	1	100.00
SGBDEC25XI	GB	12-Dec-2024	8237.92	8099.90	8099.90	8060.00	8060.00	8060.00	8067.98	5	0.40	3	5	100.00
SGBFEB27	GB	12-Dec-2024	8100.00	8200.00	8200.00	8200.00	8200.00	8200.00	8200.00	13	1.07	1	13	100.00
SGBFEB28IX	GB	12-Dec-2024	8170.00	8100.00	8169.98	8055.06	8169.98	8169.98	8119.08	58	4.71	19	36	62.07
SGBFEB29XI	GB	12-Dec-2024	8149.62	8174.00	8199.99	8155.00	8170.00	8170.37	8168.61	95	7.76	11	74	77.89
SGBFEB32IV	GB	12-Dec-2024	8552.56	8556.23	8628.99	8556.23	8610.00	8613.80	8603.10	597	51.36	151	378	63.32
SGBJ28VIII	GB	12-Dec-2024	8130.00	8160.00	8193.98	8150.00	8193.98	8193.98	8178.22	8	0.65	4	8	100.00
SGBJAN26	GB	12-Dec-2024	8189.70	8099.99	8200.00	8099.99	8200.00	8197.50	8108.86	22	1.78	4	20	90.91
SGBJAN29IX	GB	12-Dec-2024	8152.51	8180.00	8215.00	8141.01	8175.00	8174.42	8171.04	211	17.24	28	159	75.36
SGBJAN29X	GB	12-Dec-2024	8150.00	8151.00	8180.00	8151.00	8180.00	8172.23	8159.17	39	3.18	10	29	74.36
SGBJAN30IX	GB	12-Dec-2024	8156.96	8156.96	8298.00	8156.96	8200.00	8200.00	8234.15	46	3.79	15	41	89.13
SGBJU29III	GB	12-Dec-2024	8153.01	8175.00	8180.01	8175.00	8180.00	8180.00	8179.79	243	19.88	23	231	95.06
SGBJUL25	GB	12-Dec-2024	8020.05	8050.00	8050.00	8000.00	8000.14	8004.71	8010.58	130	10.41	26	123	94.62
SGBJUL27	GB	12-Dec-2024	8105.00	8111.00	8115.00	8110.00	8115.00	8115.00	8111.83	6	0.49	5	6	100.00
SGBJUL28IV	GB	12-Dec-2024	8172.68	8176.50	8199.00	8161.00	8188.98	8185.35	8179.23	230	18.81	24	140	60.87
SGBJUL29IV	GB	12-Dec-2024	8150.00	8150.00	8200.00	8145.00	8151.01	8151.01	8150.52	447	36.43	36	422	94.41
SGBJUN28	GB	12-Dec-2024	8156.00	8195.00	8220.00	8180.00	8180.08	8180.08	8199.70	43	3.53	12	43	100.00
SGBJUN29II	GB	12-Dec-2024	8142.66	8142.00	8219.00	8132.00	8132.00	8141.66	8161.85	40	3.26	19	33	82.50
SGBJUN30	GB	12-Dec-2024	8205.21	8204.00	8248.99	8200.00	8230.00	8230.37	8218.53	142	11.67	25	90	63.38
SGBJUN31I	GB	12-Dec-2024	8371.11	8381.00	8443.00	8380.00	8385.00	8388.09	8395.71	682	57.26	81	414	60.70
SGBMAR25	GB	12-Dec-2024	8021.11	8021.11	8099.99	7912.02	8029.00	8029.24	7992.30	72	5.75	36	39	54.17
SGBMAR30X	GB	12-Dec-2024	8275.00	8275.00	8300.00	8155.55	8216.00	8216.00	8270.58	36	2.98	12	32	88.89
SGBMAR31IV	GB	12-Dec-2024	8269.33	8285.00	8399.00	8240.25	8369.99	8369.99	8313.78	56	4.66	25	48	85.71
SGBMAY25	GB	12-Dec-2024	8040.00	8075.00	8075.00	8040.00	8040.00	8040.00	8043.33	36	2.90	5	36	100.00
SGBMAY26	GB	12-Dec-2024	8113.45	8111.98	8200.00	8100.00	8100.00	8100.00	8123.25	8	0.65	5	5	62.50
SGBMAY28	GB	12-Dec-2024	8146.66	8146.66	8188.98	8120.00	8130.00	8136.80	8150.50	509	41.49	38	477	93.71
SGBMAY29I	GB	12-Dec-2024	8128.28	8188.99	8199.00	8100.00	8151.00	8178.69	8140.23	1098	89.38	117	682	62.11
SGBMR29XII	GB	12-Dec-2024	8149.98	8149.97	8238.00	8122.00	8141.50	8140.62	8166.24	219	17.88	26	166	75.80
SGBN28VIII	GB	12-Dec-2024	8144.78	8144.78	8190.00	8137.01	8189.00	8189.00	8152.66	78	6.36	28	50	64.10
SGBNOV25	GB	12-Dec-2024	8111.15	8000.12	8000.12	8000.12	8000.12	8000.12	8000.12	1	0.08	1	1	100.00
SGBNOV258	GB	12-Dec-2024	8051.15	8061.00	8061.00	8061.00	8061.00	8061.00	8061.00	1	0.08	1	1	100.00
SGBNOV25IX	GB	12-Dec-2024	8149.00	8000.01	8000.01	8000.01	8000.01	8000.01	8000.01	1	0.08	1	1	100.00
SGBNOV25VI	GB	12-Dec-2024	8099.99	8000.12	8000.12	8000.12	8000.12	8000.12	8000.12	1	0.08	1	1	100.00
SGBNV29VII	GB	12-Dec-2024	8136.79	8150.01	8188.00	8120.00	8160.01	8170.73	8147.22	483	39.35	50	321	66.46
SGBOC28VII	GB	12-Dec-2024	8197.79	8150.00	8179.98	8127.00	8179.98	8179.98	8144.79	136	11.08	13	113	83.09
SGBOCT25	GB	12-Dec-2024	8078.10	8093.00	8093.00	8092.99	8092.99	8092.99	8093.00	76	6.15	19	76	100.00
SGBOCT27	GB	12-Dec-2024	8128.90	8128.90	8128.90	8064.21	8120.00	8113.33	8099.55	6	0.49	4	3	50.00
SGBSEP27	GB	12-Dec-2024	8149.98	8064.31	8100.00	8064.31	8100.00	8100.00	8082.16	6	0.48	4	3	50.00
SGBSEP28VI	GB	12-Dec-2024	8148.25	8175.00	8190.00	8142.00	8150.00	8149.00	8168.56	52	4.25	22	37	71.15
SGBSEP29VI	GB	12-Dec-2024	8132.50	8132.50	8199.99	8132.50	8169.00	8168.65	8150.55	683	55.67	71	454	66.47
SGBSEP31II	GB	12-Dec-2024	8379.10	8379.15	8410.00	8341.50	8410.00	8398.35	8394.93	939	78.83	134	666	70.93
SGIL	EQ	12-Dec-2024	475.40	482.00	482.00	460.55	468.00	465.30	469.78	47918	225.11	3018	23775	49.62
SGL	EQ	12-Dec-2024	17.59	17.59	19.15	17.35	18.85	18.54	18.59	91186	16.95	1743	67049	73.53
SHAH	BE	12-Dec-2024	4.53	4.51	4.55	4.30	4.30	4.30	4.36	486619	21.21	1000	-	-
SHAHALLOYS	BE	12-Dec-2024	76.50	76.50	78.03	76.50	78.00	78.00	78.00	5219	4.07	17	-	-
SHAILY	EQ	12-Dec-2024	1449.00	1461.00	1478.85	1417.00	1435.00	1439.35	1448.34	444613	6439.51	13381	285456	64.20
SHAKTIPUMP	BE	12-Dec-2024	815.80	856.55	856.55	840.10	856.55	856.55	854.36	1082093	9244.97	19271	-	-
SHALBY	EQ	12-Dec-2024	244.47	243.00	247.76	240.26	241.05	242.24	242.92	79232	192.47	2295	45678	57.65
SHALPAINTS	EQ	12-Dec-2024	119.76	119.01	120.94	117.10	118.39	118.11	118.43	39718	47.04	1000	19778	49.80
SHANKARA	EQ	12-Dec-2024	683.95	683.95	685.45	661.00	664.95	662.65	671.55	57668	387.27	2460	34288	59.46
SHANTHALA	SM	12-Dec-2024	40.50	41.35	43.00	40.05	40.05	40.05	41.62	9600	4.00	8	6000	62.50
SHANTI	EQ	12-Dec-2024	15.47	15.78	15.85	14.78	14.80	15.45	15.63	840781	131.43	398	516458	61.43
SHANTIGEAR	EQ	12-Dec-2024	539.55	539.55	542.05	533.00	536.35	536.10	536.36	9144	49.05	1126	5401	59.07
SHARDACROP	EQ	12-Dec-2024	836.65	836.65	842.90	816.55	827.00	820.35	826.01	110879	915.88	8772	50009	45.10
SHARDAMOTR	EQ	12-Dec-2024	2038.60	2051.70	2055.00	1981.25	2020.00	2015.60	2007.54	104275	2093.36	13455	78114	74.91
SHAREINDIA	EQ	12-Dec-2024	300.60	301.50	302.70	293.05	293.25	294.25	297.46	283463	843.20	7302	127689	45.05
SHARIABEES	EQ	12-Dec-2024	549.67	548.88	555.90	545.47	548.50	546.04	548.25	3313	18.16	322	2349	70.90
SHEETAL	SM	12-Dec-2024	69.50	70.00	71.25	69.70	70.20	70.20	70.33	28000	19.69	13	16000	57.14
SHEKHAWATI	BE	12-Dec-2024	25.11	24.25	26.36	24.20	26.36	26.36	25.69	62659	16.10	306	-	-
SHEMAROO	EQ	12-Dec-2024	169.06	171.50	173.00	166.21	173.00	170.88	169.26	27937	47.29	797	20681	74.03
SHERA	SM	12-Dec-2024	203.00	202.00	203.90	191.75	195.95	194.60	196.87	66000	129.93	64	50000	75.76
SHIGAN	SM	12-Dec-2024	117.05	117.00	117.05	117.00	117.05	117.05	117.03	3000	3.51	2	3000	100.00
SHILPAMED	EQ	12-Dec-2024	880.15	885.70	885.70	815.00	818.00	819.50	840.55	743272	6247.56	29758	386846	52.05
SHIVALIK	EQ	12-Dec-2024	745.20	745.00	749.45	735.00	737.00	740.45	739.73	77440	572.85	1440	54664	70.59
SHIVAMAUTO	EQ	12-Dec-2024	49.92	49.43	51.80	48.70	49.80	50.21	50.55	489067	247.20	5100	180347	36.88
SHIVAMILLS	EQ	12-Dec-2024	106.22	110.86	110.86	98.90	100.50	100.20	104.36	138714	144.76	3492	61060	44.02
SHIVATEX	EQ	12-Dec-2024	226.29	233.95	233.95	225.67	227.00	227.39	227.76	5152	11.73	250	2621	50.87
SHK	EQ	12-Dec-2024	282.80	284.50	285.00	275.00	275.00	275.60	278.71	167099	465.73	7239	84324	50.46
SHOPERSTOP	EQ	12-Dec-2024	613.45	619.60	619.60	601.65	605.00	605.75	611.72	37389	228.71	2606	23268	62.23
SHRADHA	BE	12-Dec-2024	86.53	88.26	88.26	88.26	88.26	88.26	88.26	38122	33.65	83	-	-
SHREDIGCEM	EQ	12-Dec-2024	89.21	90.19	90.19	88.50	88.50	88.72	89.22	239305	213.51	3053	146617	61.27
SHREECEM	EQ	12-Dec-2024	27305.50	27300.00	27373.55	27127.40	27225.00	27228.75	27252.50	7755	2113.43	2830	2849	36.74
SHREEKARNI	SM	12-Dec-2024	656.25	686.95	689.05	686.00	689.05	689.05	688.89	9900	68.20	47	7800	78.79
SHREEOSFM	SM	12-Dec-2024	130.00	134.95	138.00	134.95	135.00	135.00	136.21	9000	12.26	9	8000	88.89
SHREEPUSHK	EQ	12-Dec-2024	339.25	341.00	373.95	341.00	362.00	359.65	362.16	423582	1534.05	10250	148571	35.07
SHREERAMA	BE	12-Dec-2024	46.78	47.70	47.70	44.88	45.75	45.05	45.57	62815	28.62	352	-	-
SHRENIK	BE	12-Dec-2024	0.80	0.80	0.81	0.80	0.81	0.81	0.80	758653	6.08	720	-	-
SHREYANIND	EQ	12-Dec-2024	241.91	245.50	245.50	236.00	236.00	237.27	238.17	5800	13.81	441	3902	67.28
SHRIPISTON	EQ	12-Dec-2024	2199.15	2215.80	2222.90	2170.00	2182.00	2188.40	2190.35	57599	1261.62	7800	25994	45.13
SHRIRAMFIN	EQ	12-Dec-2024	3248.25	3239.50	3265.00	3221.55	3248.00	3248.10	3242.39	1021669	33126.50	101288	575429	56.32
SHRIRAMPPS	EQ	12-Dec-2024	117.57	117.50	117.50	113.14	113.50	113.83	114.78	1856517	2130.90	23245	672451	36.22
SHRITECH	SM	12-Dec-2024	60.75	60.50	60.70	58.80	59.25	59.45	59.66	50000	29.83	21	42000	84.00
SHUBHLAXMI	ST	12-Dec-2024	25.50	25.35	26.00	25.30	25.50	25.40	25.63	16000	4.10	9	16000	100.00
SHUBHSHREE	ST	12-Dec-2024	318.50	317.90	334.40	305.55	334.00	334.00	325.43	69600	226.50	40	60000	86.21
SHYAMCENT	EQ	12-Dec-2024	14.67	14.80	14.80	14.10	14.26	14.18	14.33	291137	41.73	1557	162787	55.91
SHYAMMETL	EQ	12-Dec-2024	855.00	851.95	851.95	835.00	837.00	837.20	842.18	85921	723.61	5325	40009	46.56
SHYAMTEL	BE	12-Dec-2024	24.77	25.26	25.26	25.26	25.26	25.26	25.26	2908	0.73	21	-	-
SICALLOG	BE	12-Dec-2024	140.00	136.40	144.97	133.00	133.00	133.00	134.68	40134	54.05	141	-	-
SIDDHIKA	SM	12-Dec-2024	170.00	170.00	173.95	161.50	173.95	173.95	166.64	14000	23.33	13	11000	78.57
SIEMENS	EQ	12-Dec-2024	7871.00	7877.95	7960.00	7830.00	7920.00	7916.25	7904.84	192747	15236.33	28779	86731	45.00
SIGACHI	EQ	12-Dec-2024	54.67	54.80	55.50	52.21	52.85	52.83	53.81	1376373	740.63	7694	778877	56.59
SIGIND	EQ	12-Dec-2024	75.69	77.20	77.46	74.04	74.30	74.58	75.24	18679	14.05	609	7625	40.82
SIGMA	EQ	12-Dec-2024	375.75	371.85	380.40	368.00	374.50	372.95	374.96	25034	93.87	934	4234	16.91
SIGNATURE	EQ	12-Dec-2024	1222.00	1215.00	1264.00	1215.00	1255.00	1257.25	1249.43	894557	11176.89	38364	236879	26.48
SIGNORIA	ST	12-Dec-2024	145.00	138.00	138.00	138.00	138.00	138.00	138.00	4000	5.52	4	4000	100.00
SIGNPOST	EQ	12-Dec-2024	363.30	366.95	378.55	358.55	367.05	368.15	369.54	231751	856.42	5167	105575	45.56
SIKKO	EQ	12-Dec-2024	99.49	98.50	99.70	98.02	98.95	98.63	98.60	24904	24.55	484	15473	62.13
SIL	EQ	12-Dec-2024	30.47	30.99	30.99	28.85	29.38	29.03	29.67	141536	41.99	2444	74778	52.83
SILGO	EQ	12-Dec-2024	42.26	42.94	43.00	41.79	42.29	42.28	42.33	44146	18.69	654	26550	60.14
SILINV	BE	12-Dec-2024	725.45	739.95	746.00	720.00	721.15	722.80	734.84	9805	72.05	597	-	-
SILKFLEX	ST	12-Dec-2024	89.50	89.50	92.90	89.50	92.90	91.20	91.20	4000	3.65	2	4000	100.00
SILLYMONKS	EQ	12-Dec-2024	21.38	21.05	21.99	21.05	21.25	21.25	21.36	35029	7.48	58	33753	96.36
SILVER	EQ	12-Dec-2024	93.64	93.87	94.95	93.87	94.95	94.72	94.65	405788	384.09	1418	327156	80.62
SILVER1	EQ	12-Dec-2024	91.24	91.50	94.50	91.43	92.49	92.46	92.41	106062	98.02	436	62049	58.50
SILVERADD	EQ	12-Dec-2024	90.32	91.00	91.60	90.85	91.45	91.53	91.29	30949	28.25	348	23324	75.36
SILVERBEES	EQ	12-Dec-2024	90.05	91.17	91.48	90.52	91.36	91.27	91.03	5928903	5397.08	15675	4890162	82.48
SILVERETF	EQ	12-Dec-2024	91.04	91.04	92.50	91.04	92.35	92.16	92.03	217708	200.37	979	152198	69.91
SILVERIETF	EQ	12-Dec-2024	93.81	94.00	95.00	93.99	94.68	94.57	94.54	532197	503.14	2635	367083	68.98
SILVERTUC	EQ	12-Dec-2024	680.85	688.85	692.30	672.05	683.90	678.10	682.28	14975	102.17	694	4924	32.88
SILVRETF	EQ	12-Dec-2024	91.66	91.85	92.80	91.85	92.45	92.51	92.13	13334	12.28	136	12739	95.54
SIMBHALS	BE	12-Dec-2024	22.73	23.27	23.27	22.45	22.78	22.67	22.71	7931	1.80	50	-	-
SIMPLEXINF	BE	12-Dec-2024	317.70	317.95	328.90	304.00	326.00	323.95	320.58	73537	235.74	364	-	-
SINCLAIR	EQ	12-Dec-2024	113.75	113.75	116.00	110.60	113.87	112.53	112.89	121131	136.74	2378	70666	58.34
SINDHUTRAD	EQ	12-Dec-2024	23.12	24.00	26.21	24.00	24.33	24.57	25.28	9618577	2431.22	19622	2148273	22.33
SINTERCOM	EQ	12-Dec-2024	156.84	160.00	186.00	160.00	176.30	176.21	177.16	542313	960.74	8240	173230	31.94
SIRCA	EQ	12-Dec-2024	331.50	331.50	349.75	324.85	344.25	346.25	338.53	231917	785.11	4739	113648	49.00
SIS	EQ	12-Dec-2024	388.10	388.00	388.00	379.60	380.05	380.55	381.04	30839	117.51	1993	21164	68.63
SITINET	BE	12-Dec-2024	0.91	0.91	0.92	0.89	0.91	0.90	0.91	1696278	15.44	1695	-	-
SIYSIL	EQ	12-Dec-2024	861.30	861.10	874.00	835.00	835.05	837.95	847.79	103877	880.66	5343	40283	38.78
SJLOGISTIC	ST	12-Dec-2024	674.10	687.55	687.55	687.55	687.55	687.55	687.55	7250	49.85	23	7250	100.00
SJS	EQ	12-Dec-2024	1239.30	1248.65	1248.65	1188.00	1192.00	1191.85	1208.10	158372	1913.29	15925	84868	53.59
SJVN	EQ	12-Dec-2024	120.19	120.19	120.60	117.84	118.60	118.43	118.72	3381492	4014.41	25713	1305383	38.60
SKFINDIA	EQ	12-Dec-2024	4984.10	4984.00	4984.00	4903.45	4920.00	4920.30	4930.52	19827	977.57	2688	16114	81.27
SKIPPER	EQ	12-Dec-2024	637.85	640.00	665.00	621.00	625.00	636.50	649.56	2437019	15829.82	70757	925031	37.96
SKMEGGPROD	EQ	12-Dec-2024	266.90	266.90	269.90	260.42	262.05	261.44	263.95	87830	231.83	2840	42351	48.22
SKP	SM	12-Dec-2024	247.25	250.00	264.95	250.00	260.90	263.60	257.01	57500	147.78	105	46000	80.00
SKYGOLD	BE	12-Dec-2024	4507.80	4620.00	4675.00	4298.20	4348.00	4323.50	4396.87	68464	3010.27	9149	-	-
SLONE	ST	12-Dec-2024	300.90	306.90	306.90	306.90	306.90	306.90	306.90	1600	4.91	1	1600	100.00
SMALLCAP	EQ	12-Dec-2024	53.76	54.70	54.70	53.00	53.17	53.20	53.35	890762	475.20	6085	666924	74.87
SMARTLINK	BE	12-Dec-2024	212.65	212.00	212.00	208.39	208.39	208.39	208.55	1833	3.82	29	-	-
SMCGLOBAL	EQ	12-Dec-2024	153.23	154.60	154.60	150.50	151.00	151.41	151.91	96200	146.14	1403	54361	56.51
SMLISUZU	EQ	12-Dec-2024	1596.20	1602.60	1602.60	1550.00	1563.00	1557.40	1570.82	9958	156.42	1717	6413	64.40
SMLT	EQ	12-Dec-2024	169.16	169.68	174.00	165.61	166.00	166.67	168.00	35788	60.12	1303	18064	50.48
SMSLIFE	BE	12-Dec-2024	1166.40	1189.70	1189.70	1189.70	1189.70	1189.70	1189.70	236	2.81	23	-	-
SMSPHARMA	EQ	12-Dec-2024	253.20	253.60	256.00	250.00	251.20	251.00	252.69	147025	371.52	2903	84419	57.42
SNOWMAN	EQ	12-Dec-2024	77.69	77.70	77.70	74.83	75.19	75.11	76.00	540182	410.56	4690	328076	60.73
SOBHA	EQ	12-Dec-2024	1624.80	1630.00	1636.95	1612.80	1620.00	1621.70	1624.39	140790	2286.98	12443	63978	45.44
SOFTTECH	EQ	12-Dec-2024	510.05	542.00	612.05	533.05	545.00	551.40	569.87	693862	3954.10	23740	148537	21.41
SOLARA	EQ	12-Dec-2024	759.30	762.70	762.80	741.05	744.10	746.10	746.48	96545	720.69	5149	61964	64.18
SOLARAPP	E1	12-Dec-2024	492.35	497.90	497.90	472.00	473.75	473.80	475.03	2662	12.65	125	2577	96.81
SOLARINDS	EQ	12-Dec-2024	10863.95	10850.00	10865.00	10620.00	10631.00	10668.75	10719.91	40695	4362.47	10869	21616	53.12
SOLEX	SM	12-Dec-2024	1547.10	1550.15	1563.35	1499.95	1506.10	1506.10	1524.67	11375	173.43	82	9250	81.32
SOMANYCERA	EQ	12-Dec-2024	699.25	703.00	705.00	694.45	703.00	701.90	699.81	22414	156.86	1061	18884	84.25
SOMATEX	BE	12-Dec-2024	55.93	55.70	56.66	53.13	55.79	55.62	54.65	71574	39.11	561	-	-
SOMICONVEY	EQ	12-Dec-2024	175.29	178.03	178.35	166.41	172.50	172.00	170.90	14922	25.50	506	9660	64.74
SONACOMS	EQ	12-Dec-2024	641.75	643.80	645.35	632.00	635.05	635.40	636.37	1489548	9479.08	40125	969195	65.07
SONAMAC	ST	12-Dec-2024	130.55	130.55	134.50	129.00	132.30	132.30	132.18	19000	25.11	18	17000	89.47
SONAMLTD	BE	12-Dec-2024	75.40	78.30	78.30	73.45	76.00	75.66	74.58	123458	92.07	351	-	-
SONATSOFTW	EQ	12-Dec-2024	683.15	685.45	687.10	670.00	675.00	675.20	678.74	282349	1916.43	12319	122700	43.46
SONUINFRA	SM	12-Dec-2024	73.90	77.55	77.55	77.55	77.55	77.55	77.55	15000	11.63	3	15000	100.00
SOTL	EQ	12-Dec-2024	578.60	574.00	579.90	570.00	574.20	573.90	573.39	44917	257.55	2195	21666	48.24
SOUTHBANK	EQ	12-Dec-2024	26.09	26.09	26.19	25.51	25.90	25.93	25.83	11536410	2979.55	25277	4548202	39.42
SOUTHWEST	EQ	12-Dec-2024	148.41	152.19	152.19	140.25	140.25	142.95	145.23	97257	141.24	1985	56847	58.45
SPAL	EQ	12-Dec-2024	941.10	948.60	959.90	930.00	947.85	945.55	944.07	20812	196.48	1529	11372	54.64
SPANDANA	EQ	12-Dec-2024	384.75	386.80	387.80	373.00	374.50	373.95	378.36	251539	951.71	14533	131506	52.28
SPARC	EQ	12-Dec-2024	217.08	217.08	222.00	211.86	213.99	215.23	214.60	308075	661.13	6712	154197	50.05
SPCENET	EQ	12-Dec-2024	22.85	22.85	23.49	22.49	23.25	23.17	23.08	1801111	415.74	1689	1457318	80.91
SPCL	SM	12-Dec-2024	241.45	242.00	245.00	239.50	240.00	240.20	241.88	63600	153.83	99	42600	66.98
SPECIALITY	EQ	12-Dec-2024	154.05	156.44	157.06	152.97	155.00	155.64	155.09	42382	65.73	1118	28204	66.55
SPECTRUM	SM	12-Dec-2024	2021.35	2030.00	2030.00	1950.00	1999.90	1978.70	1974.88	6125	120.96	36	4750	77.55
SPECTSTM	ST	12-Dec-2024	208.00	204.05	212.15	204.05	212.15	212.15	210.83	33600	70.84	34	33600	100.00
SPENCERS	EQ	12-Dec-2024	93.57	93.50	93.80	90.60	90.86	90.89	91.69	162109	148.64	2318	79965	49.33
SPIC	EQ	12-Dec-2024	77.81	77.81	78.42	76.40	76.58	76.59	77.26	341058	263.50	4018	130173	38.17
SPLIL	EQ	12-Dec-2024	65.08	65.08	70.00	63.81	64.65	65.37	67.65	356954	241.49	3961	131125	36.73
SPLPETRO	EQ	12-Dec-2024	774.80	767.80	781.70	761.55	761.65	768.80	773.29	16572	128.15	1764	11156	67.32
SPMLINFRA	BE	12-Dec-2024	248.37	260.78	260.78	242.70	246.00	244.92	254.52	486743	1238.84	1344	-	-
SPORTKING	EQ	12-Dec-2024	115.05	115.99	116.50	112.10	112.98	113.37	113.67	227341	258.43	3895	124893	54.94
SPPPOLY	ST	12-Dec-2024	36.10	36.15	37.40	36.15	37.40	37.40	36.78	4000	1.47	2	4000	100.00
SPRL	ST	12-Dec-2024	180.50	171.50	189.50	171.50	185.00	185.00	184.22	9600	17.69	9	8800	91.67
SRD	BE	12-Dec-2024	84.31	85.99	85.99	85.99	85.99	85.99	85.99	4742	4.08	39	-	-
SREEL	EQ	12-Dec-2024	261.92	264.40	264.40	257.25	258.28	257.78	260.39	7925	20.64	533	3680	46.44
SRF	EQ	12-Dec-2024	2336.45	2345.00	2345.00	2294.05	2299.45	2298.80	2309.92	321800	7433.33	16645	185022	57.50
SRGHFL	EQ	12-Dec-2024	395.75	400.95	400.95	386.05	394.80	391.80	390.18	3122	12.18	405	1350	43.24
SRHHYPOLTD	EQ	12-Dec-2024	745.80	741.00	790.00	737.90	750.00	748.65	764.71	82289	629.27	5146	31272	38.00
SRIVASAVI	SM	12-Dec-2024	109.70	110.80	113.00	110.80	112.50	112.50	111.88	6000	6.71	6	6000	100.00
SRM	EQ	12-Dec-2024	320.25	320.25	359.00	313.75	353.15	352.95	345.56	406462	1404.56	9291	127188	31.29
SRPL	BE	12-Dec-2024	1.37	1.37	1.38	1.37	1.37	1.37	1.38	219047	3.01	308	-	-
SSDL	EQ	12-Dec-2024	139.37	140.60	140.60	134.66	135.30	135.65	136.24	82406	112.27	2155	45019	54.63
SSEGL	ST	12-Dec-2024	473.05	482.80	486.00	458.00	483.00	478.95	475.56	49800	236.83	179	41600	83.53
SSFL	ST	12-Dec-2024	230.30	230.30	231.00	225.70	225.90	225.90	228.58	18500	42.29	18	18000	97.30
SSWL	EQ	12-Dec-2024	222.33	221.80	222.45	212.00	213.80	214.68	216.44	171402	370.99	7945	81084	47.31
STANLEY	EQ	12-Dec-2024	453.65	453.00	454.05	444.60	445.00	447.15	448.06	45333	203.12	3458	25481	56.21
STAR	BE	12-Dec-2024	736.85	747.00	753.90	702.80	706.00	706.05	713.84	547727	3909.90	19140	-	-
STARCEMENT	EQ	12-Dec-2024	201.12	202.25	227.32	200.56	217.60	220.24	220.98	19657515	43438.64	227685	2361079	12.01
STARHEALTH	EQ	12-Dec-2024	458.35	458.35	465.60	457.30	463.40	463.50	461.76	1863721	8605.92	49784	1238001	66.43
STARPAPER	EQ	12-Dec-2024	227.01	225.20	228.17	222.10	224.00	223.32	224.46	19203	43.10	660	11866	61.79
STARTECK	EQ	12-Dec-2024	330.05	333.00	333.00	310.05	312.20	312.45	320.68	8957	28.72	511	1860	20.77
STCINDIA	EQ	12-Dec-2024	174.24	174.75	180.50	170.90	172.00	171.81	176.15	190107	334.87	3758	49523	26.05
STEELCAS	EQ	12-Dec-2024	895.40	900.10	916.90	880.60	902.50	890.85	900.01	10403	93.63	1734	4843	46.55
STEELCITY	EQ	12-Dec-2024	115.86	116.00	121.48	115.56	116.60	116.78	118.06	105326	124.34	2263	42049	39.92
STEELXIND	EQ	12-Dec-2024	11.14	11.40	11.40	11.04	11.20	11.19	11.17	1084535	121.17	3241	601962	55.50
STEL	EQ	12-Dec-2024	502.05	501.00	513.80	491.00	495.95	493.85	504.10	3809	19.20	426	2943	77.26
STERTOOLS	EQ	12-Dec-2024	671.70	676.80	688.65	654.50	660.00	663.80	670.55	512318	3435.33	15586	166168	32.43
STLTECH	EQ	12-Dec-2024	123.85	123.96	124.45	120.25	121.20	121.27	121.94	1170095	1426.86	12986	579085	49.49
STOVEKRAFT	EQ	12-Dec-2024	818.30	826.00	826.00	784.00	785.00	785.85	794.38	60066	477.15	3826	40157	66.85
STYLAMIND	EQ	12-Dec-2024	2498.85	2528.00	2565.00	2484.95	2517.00	2512.95	2524.25	9991	252.20	2204	5617	56.22
STYLEBAAZA	EQ	12-Dec-2024	356.50	356.95	372.70	356.95	360.00	361.35	363.90	566515	2061.54	19986	214418	37.85
STYRENIX	EQ	12-Dec-2024	2941.85	2969.30	3010.00	2892.00	2985.00	2980.90	2969.40	112651	3345.06	14743	38096	33.82
SUBEXLTD	EQ	12-Dec-2024	25.64	25.64	25.76	24.85	24.95	24.91	25.19	2170048	546.71	9610	995082	45.86
SUBROS	EQ	12-Dec-2024	632.60	638.30	641.95	627.80	635.00	629.70	631.39	27879	176.02	1964	15869	56.92
SUDARSCHEM	EQ	12-Dec-2024	1129.85	1131.00	1146.00	1105.00	1130.00	1132.35	1128.81	125665	1418.52	8816	54938	43.72
SUKHJITS	EQ	12-Dec-2024	306.40	309.80	309.80	297.90	301.50	300.10	303.65	22956	69.71	1146	10182	44.35
SULA	EQ	12-Dec-2024	446.45	448.90	448.90	434.10	436.00	439.15	442.44	189627	838.98	10675	79358	41.85
SUMICHEM	EQ	12-Dec-2024	534.25	534.25	537.75	526.05	529.50	529.00	530.95	167139	887.42	9171	79125	47.34
SUMIT	BE	12-Dec-2024	149.90	149.00	150.00	146.90	150.00	150.00	148.51	12552	18.64	68	-	-
SUMMITSEC	EQ	12-Dec-2024	3565.75	3599.00	3659.60	3405.05	3431.00	3435.10	3528.32	21668	764.52	3932	12149	56.07
SUNCLAY	EQ	12-Dec-2024	2653.75	2655.60	2655.60	2565.05	2573.00	2584.75	2589.89	6565	170.03	1395	4156	63.31
SUNDARAM	EQ	12-Dec-2024	2.73	2.72	2.75	2.70	2.71	2.71	2.72	305678	8.32	752	211106	69.06
SUNDARMFIN	EQ	12-Dec-2024	4349.85	4332.70	4337.55	4246.40	4280.00	4280.05	4278.42	100698	4308.28	12492	62006	61.58
SUNDARMHLD	EQ	12-Dec-2024	324.70	323.80	325.50	315.30	316.85	317.30	318.77	62125	198.03	2836	35246	56.73
SUNDRMBRAK	EQ	12-Dec-2024	1106.55	1134.00	1140.00	1105.00	1130.00	1125.20	1124.40	10401	116.95	1304	5775	55.52
SUNDRMFAST	EQ	12-Dec-2024	1175.55	1179.95	1189.25	1146.00	1157.00	1152.70	1162.64	113242	1316.60	10344	66424	58.66
SUNFLAG	EQ	12-Dec-2024	259.72	257.38	263.00	252.39	256.30	256.36	258.07	1985164	5123.06	23853	565892	28.51
SUNLITE	SM	12-Dec-2024	157.15	153.05	159.00	153.05	156.50	158.15	157.51	32400	51.03	27	26400	81.48
SUNPHARMA	EQ	12-Dec-2024	1814.00	1819.00	1820.00	1798.05	1804.65	1805.45	1806.84	1082394	19557.08	83646	490587	45.32
SUNTECK	EQ	12-Dec-2024	509.00	509.20	513.90	496.85	499.30	497.85	505.10	400243	2021.64	15855	290456	72.57
SUNTV	EQ	12-Dec-2024	749.60	750.20	751.10	715.00	716.85	722.70	731.13	360694	2637.13	14159	109427	30.34
SUPERHOUSE	EQ	12-Dec-2024	218.85	216.90	227.88	213.38	216.50	216.04	219.36	18068	39.63	1372	8165	45.19
SUPERSPIN	BE	12-Dec-2024	13.26	13.52	13.52	13.52	13.52	13.52	13.52	51808	7.00	46	-	-
SUPRAJIT	EQ	12-Dec-2024	508.15	509.50	510.75	505.00	505.50	507.00	506.93	23872	121.01	2625	13753	57.61
SUPREMEENG	BE	12-Dec-2024	2.54	2.59	2.59	2.59	2.59	2.59	2.59	470262	12.18	189	-	-
SUPREMEIND	EQ	12-Dec-2024	4957.75	4950.75	4954.95	4812.50	4825.00	4847.65	4854.72	177752	8629.36	22664	93728	52.73
SUPREMEINF	BZ	12-Dec-2024	150.85	158.39	158.39	158.39	158.39	158.39	158.39	25471	40.34	66	-	-
SUPREMEPWR	ST	12-Dec-2024	240.90	235.00	245.80	232.50	240.00	237.45	237.90	34500	82.08	64	30000	86.96
SUPRIYA	EQ	12-Dec-2024	755.05	755.20	776.50	751.65	752.50	756.15	761.46	228120	1737.04	13012	90847	39.82
SURAJEST	EQ	12-Dec-2024	638.00	643.20	643.20	615.50	624.95	624.60	628.01	100710	632.47	3661	71328	70.83
SURAJLTD	BE	12-Dec-2024	440.20	455.50	462.00	425.10	425.10	425.10	440.53	189	0.83	7	-	-
SURAKSHA	EQ	12-Dec-2024	417.75	417.00	418.35	406.00	410.00	410.55	410.43	625887	2568.80	23060	228527	36.51
SURANASOL	BE	12-Dec-2024	50.59	51.59	51.59	49.40	49.80	49.64	49.85	71318	35.55	1122	-	-
SURANAT&P	EQ	12-Dec-2024	22.82	22.99	22.99	22.32	22.65	22.66	22.63	98408	22.27	934	60458	61.44
SURANI	ST	12-Dec-2024	208.00	212.15	212.15	203.85	203.85	203.85	207.95	3000	6.24	15	3000	100.00
SURYALAXMI	EQ	12-Dec-2024	93.80	93.80	95.50	90.15	92.90	94.11	92.78	65665	60.93	1491	38328	58.37
SURYAROSNI	EQ	12-Dec-2024	583.60	584.00	586.55	577.00	577.75	579.20	580.75	78128	453.73	6318	36622	46.87
SURYODAY	EQ	12-Dec-2024	152.28	154.55	154.55	149.50	150.89	150.60	150.87	257660	388.73	7150	100174	38.88
SUTLEJTEX	EQ	12-Dec-2024	67.86	67.86	67.86	65.65	66.07	66.05	66.88	72484	48.48	1111	44002	60.71
SUULD	BE	12-Dec-2024	4.92	5.07	5.10	4.69	4.74	4.90	4.87	92700	4.51	211	-	-
SUVEN	EQ	12-Dec-2024	158.50	160.25	160.25	147.35	148.63	148.52	152.87	600204	917.56	6313	314778	52.45
SUVENPHAR	EQ	12-Dec-2024	1296.75	1282.00	1310.00	1263.05	1280.80	1276.35	1281.64	214588	2750.24	16314	126816	59.10
SUVIDHAA	EQ	12-Dec-2024	6.37	6.32	6.34	5.91	5.98	5.98	6.11	717144	43.82	7213	418576	58.37
SUYOG	EQ	12-Dec-2024	1881.50	1870.00	1899.95	1852.00	1865.00	1876.00	1870.21	24238	453.30	4958	14059	58.00
SUZLON	EQ	12-Dec-2024	66.12	65.61	66.43	64.86	65.58	65.70	65.50	33619161	22021.00	134052	17008109	50.59
SVLL	BE	12-Dec-2024	333.00	332.95	339.00	332.95	339.00	339.00	338.87	16121	54.63	36	-	-
SVPGLOB	BE	12-Dec-2024	6.73	6.90	7.00	6.45	6.95	6.87	6.78	105634	7.16	227	-	-
SWANENERGY	EQ	12-Dec-2024	780.40	781.90	792.00	760.05	764.10	764.15	774.19	7800471	60390.68	122999	1626232	20.85
SWARAJ	ST	12-Dec-2024	240.85	246.50	252.85	231.60	239.95	234.50	245.62	27500	67.54	52	25500	92.73
SWARAJENG	EQ	12-Dec-2024	3200.30	3175.00	3200.40	3112.05	3156.20	3132.80	3150.14	11566	364.34	3450	5969	51.61
SWASTIK	SM	12-Dec-2024	56.00	56.85	58.30	56.80	56.95	56.95	57.07	40800	23.29	22	33600	82.35
SWELECTES	EQ	12-Dec-2024	1116.85	1125.80	1142.50	1099.10	1106.00	1101.15	1117.06	23432	261.75	3344	11667	49.79
SWIGGY	EQ	12-Dec-2024	522.55	522.00	524.85	501.00	507.60	504.30	510.24	8538402	43566.28	81114	3207443	37.56
SWSOLAR	EQ	12-Dec-2024	508.25	508.25	509.75	486.95	489.00	489.10	494.71	1255600	6211.52	37325	858148	68.35
SYLVANPLY	SM	12-Dec-2024	100.00	99.95	100.00	99.95	100.00	100.00	99.98	4000	4.00	2	4000	100.00
SYMPHONY	EQ	12-Dec-2024	1383.20	1387.00	1394.95	1339.95	1340.20	1347.85	1355.33	58743	796.16	8163	31032	52.83
SYNCOMF	EQ	12-Dec-2024	22.55	22.55	22.60	21.60	21.85	21.74	22.07	2861305	631.61	11572	1624760	56.78
SYNGENE	EQ	12-Dec-2024	904.75	904.85	908.00	866.20	870.00	870.05	882.61	1207856	10660.71	74387	746608	61.81
SYNOPTICS	SM	12-Dec-2024	120.75	124.90	129.60	120.00	129.60	128.50	125.07	25800	32.27	39	22800	88.37
SYRMA	EQ	12-Dec-2024	595.90	599.80	614.35	593.85	598.00	599.80	604.86	2665236	16120.96	82414	778262	29.20
SYSTANGO	SM	12-Dec-2024	241.35	242.00	270.00	239.95	245.15	245.85	250.87	68400	171.59	152	25200	36.84
TAC	ST	12-Dec-2024	915.25	961.00	961.00	960.95	961.00	961.00	961.00	25600	246.02	94	22400	87.50
TAINWALCHM	EQ	12-Dec-2024	305.65	310.00	310.00	288.55	292.00	291.45	296.00	21041	62.28	820	14262	67.78
TAJGVK	EQ	12-Dec-2024	380.25	378.95	383.70	370.00	376.00	377.60	377.13	668449	2520.92	14627	263228	39.38
TAKE	EQ	12-Dec-2024	17.15	17.16	17.45	16.98	17.35	17.24	17.17	113232	19.44	784	67024	59.19
TALBROAUTO	EQ	12-Dec-2024	343.60	345.55	345.60	336.30	336.50	338.20	340.99	93022	317.19	2648	47125	50.66
TANLA	EQ	12-Dec-2024	704.75	706.00	712.00	700.00	701.00	701.35	705.08	383898	2706.78	22609	202040	52.63
TAPIFRUIT	SM	12-Dec-2024	106.00	105.50	109.70	105.50	109.70	109.70	106.34	3750	3.99	3	3750	100.00
TARACHAND	EQ	12-Dec-2024	79.65	81.65	81.70	77.00	78.00	77.40	78.26	85963	67.27	1190	62075	72.21
TARAPUR	BE	12-Dec-2024	44.68	45.57	45.57	45.57	45.57	45.57	45.57	45415	20.70	275	-	-
TARC	EQ	12-Dec-2024	213.74	212.02	217.99	210.96	214.30	213.55	213.56	271491	579.79	3661	145068	53.43
TARIL	BE	12-Dec-2024	1087.25	1139.95	1139.95	1087.30	1121.35	1123.85	1117.56	255707	2857.67	17278	-	-
TARMAT	EQ	12-Dec-2024	84.08	85.89	85.89	82.40	82.42	82.79	83.06	45089	37.45	665	30708	68.11
TARSONS	EQ	12-Dec-2024	430.40	430.00	435.95	425.00	425.35	427.00	430.10	28684	123.37	2209	18229	63.55
TASTYBITE	EQ	12-Dec-2024	11004.80	11054.20	11099.95	10751.10	10799.00	10798.10	10863.37	1785	193.91	744	1112	62.30
TATACHEM	EQ	12-Dec-2024	1125.65	1120.00	1124.30	1096.35	1102.45	1100.30	1105.17	421157	4654.50	19952	136958	32.52
TATACOMM	EQ	12-Dec-2024	1839.95	1842.50	1861.80	1827.90	1851.85	1851.10	1846.77	786410	14523.16	37294	345534	43.94
TATACONSUM	EQ	12-Dec-2024	935.05	937.00	938.45	916.00	922.00	921.25	920.81	1913140	17616.40	82904	836121	43.70
TATAELXSI	EQ	12-Dec-2024	7350.25	7360.05	7448.95	7286.50	7316.50	7319.70	7363.61	236072	17383.41	41197	90601	38.38
TATAGOLD	EQ	12-Dec-2024	7.66	7.70	7.75	7.66	7.71	7.70	7.71	6596025	508.38	25413	5230973	79.30
TATAINVEST	EQ	12-Dec-2024	6985.55	7038.40	7038.40	6875.10	6880.00	6894.85	6941.31	43658	3030.44	9075	20345	46.60
TATAMOTORS	EQ	12-Dec-2024	799.10	799.20	802.00	785.50	787.00	786.35	789.09	10602758	83665.47	284424	4673957	44.08
TATAPOWER	EQ	12-Dec-2024	434.80	435.00	436.75	429.00	433.20	433.55	432.33	6049186	26152.59	71489	2573736	42.55
TATASTEEL	EQ	12-Dec-2024	150.60	150.87	151.63	148.70	150.40	150.78	150.22	25761723	38700.05	210043	6178814	23.98
TATATECH	EQ	12-Dec-2024	943.15	945.80	955.00	940.00	941.10	941.95	947.57	861974	8167.77	43867	450495	52.26
TATSILV	EQ	12-Dec-2024	9.13	9.21	9.25	9.13	9.22	9.23	9.21	1143730	105.32	2990	953493	83.37
TATVA	EQ	12-Dec-2024	903.45	908.20	910.00	869.65	905.50	903.05	893.21	25873	231.10	2691	14894	57.57
TBI	ST	12-Dec-2024	214.30	214.30	222.50	204.05	208.00	208.00	215.56	29400	63.38	48	28200	95.92
TBOTEK	EQ	12-Dec-2024	1651.60	1639.95	1671.95	1618.95	1626.25	1634.25	1640.04	86761	1422.92	10279	31006	35.74
TBZ	EQ	12-Dec-2024	276.57	277.90	287.50	277.90	280.00	279.42	282.08	320865	905.11	7933	110111	34.32
TCI	EQ	12-Dec-2024	1223.70	1230.10	1243.70	1192.55	1200.00	1208.60	1216.75	20073	244.24	3578	7086	35.30
TCIEXP	EQ	12-Dec-2024	872.00	876.40	876.55	848.00	854.00	851.95	858.30	45631	391.65	3395	27546	60.37
TCIFINANCE	BE	12-Dec-2024	13.79	14.06	14.06	14.06	14.06	14.06	14.06	5913	0.83	36	-	-
TCL	SM	12-Dec-2024	150.10	149.80	154.00	144.00	144.65	145.05	146.95	90400	132.84	93	73600	81.42
TCLCONS	EQ	12-Dec-2024	45.59	46.55	47.29	44.01	44.31	44.37	45.30	78953	35.77	1691	28070	35.55
TCPLPACK	EQ	12-Dec-2024	3282.50	3348.00	3348.00	3203.55	3224.00	3218.35	3253.42	2221	72.26	808	874	39.35
TCS	EQ	12-Dec-2024	4427.45	4430.05	4485.00	4426.00	4460.00	4454.95	4461.52	1914642	85422.16	149188	1047595	54.71
TDPOWERSYS	EQ	12-Dec-2024	465.90	465.90	470.00	447.00	449.00	449.00	456.39	463398	2114.90	20907	244423	52.75
TEAMLEASE	EQ	12-Dec-2024	2813.50	2827.65	2878.40	2816.40	2846.20	2849.60	2851.17	73402	2092.82	4809	61128	83.28
TECH	EQ	12-Dec-2024	47.47	48.40	48.40	47.70	47.90	47.90	47.95	15711	7.53	225	15188	96.67
TECHERA	ST	12-Dec-2024	222.60	227.05	227.05	227.05	227.05	227.05	227.05	9600	21.80	6	9600	100.00
TECHLABS	SM	12-Dec-2024	1378.35	1414.00	1447.25	1377.10	1433.90	1423.45	1418.59	43250	613.54	274	28875	66.76
TECHM	EQ	12-Dec-2024	1762.80	1768.05	1807.70	1761.05	1784.05	1789.60	1792.79	3018243	54110.74	126730	1287799	42.67
TECHNOE	EQ	12-Dec-2024	1423.55	1430.00	1445.45	1407.90	1439.00	1439.40	1429.03	248342	3548.89	31824	152288	61.32
TECILCHEM	BE	12-Dec-2024	23.28	23.28	23.28	23.28	23.28	23.28	23.28	1300	0.30	7	-	-
TEGA	EQ	12-Dec-2024	1635.90	1635.90	1691.95	1623.30	1670.00	1662.30	1659.89	104283	1730.98	12450	47869	45.90
TEJASNET	EQ	12-Dec-2024	1318.15	1324.90	1329.00	1284.00	1301.00	1305.35	1299.95	995691	12943.50	39115	409860	41.16
TEMBO	BE	12-Dec-2024	734.70	720.00	720.00	720.00	720.00	720.00	720.00	38490	277.13	465	-	-
TERASOFT	BE	12-Dec-2024	178.20	178.10	181.76	178.10	181.76	181.76	180.18	108255	195.05	696	-	-
TEXINFRA	EQ	12-Dec-2024	155.11	155.11	155.11	146.16	148.00	148.31	149.03	1332398	1985.62	9368	717042	53.82
TEXMOPIPES	EQ	12-Dec-2024	68.78	68.92	72.00	68.52	69.22	70.05	70.70	214476	151.63	2860	86659	40.40
TEXRAIL	EQ	12-Dec-2024	232.85	234.55	239.40	231.00	232.20	232.77	234.96	3879755	9115.91	46603	1180177	30.42
TFCILTD	EQ	12-Dec-2024	175.74	176.45	183.18	171.14	180.90	180.73	179.52	1221544	2192.86	7437	738628	60.47
TFL	BE	12-Dec-2024	26.24	25.71	25.90	25.71	25.90	25.90	25.87	4717	1.22	32	-	-
TGBHOTELS	EQ	12-Dec-2024	15.35	15.75	15.75	14.93	15.01	15.09	15.14	53797	8.14	293	34710	64.52
TGL	ST	12-Dec-2024	620.15	620.15	644.00	589.15	620.00	625.20	610.45	137400	838.75	450	123800	90.10
THANGAMAYL	EQ	12-Dec-2024	2121.75	2145.00	2145.00	2070.00	2090.05	2089.30	2093.35	49409	1034.30	3499	33706	68.22
THEINVEST	EQ	12-Dec-2024	211.33	211.35	212.90	206.71	211.00	210.56	211.11	27371	57.78	687	20277	74.08
THEJO	EQ	12-Dec-2024	2214.10	2201.35	2225.00	2185.60	2224.00	2212.75	2208.37	3143	69.41	577	1970	62.68
THEMISMED	EQ	12-Dec-2024	291.10	288.20	292.85	285.40	288.50	286.65	287.25	80102	230.09	1988	45369	56.64
THERMAX	EQ	12-Dec-2024	4751.70	4787.65	4796.95	4725.00	4760.00	4777.55	4771.36	63318	3021.13	9819	34651	54.73
THESL	ST	12-Dec-2024	42.05	43.90	43.90	40.15	41.20	41.20	40.94	24000	9.83	8	18000	75.00
THOMASCOOK	EQ	12-Dec-2024	217.65	217.98	218.50	212.00	212.50	213.17	214.42	271497	582.15	5044	184635	68.01
THOMASCOTT	EQ	12-Dec-2024	324.00	340.20	340.20	340.20	340.20	340.20	340.20	9217	31.36	77	9217	100.00
THYROCARE	EQ	12-Dec-2024	1005.30	996.30	1011.55	989.00	989.00	991.55	998.23	18932	188.98	2005	12809	67.66
TI	EQ	12-Dec-2024	414.85	415.00	417.00	407.90	409.00	408.90	412.23	608593	2508.82	11248	315639	51.86
TIIL	EQ	12-Dec-2024	3233.40	3201.05	3250.00	3129.00	3170.05	3185.15	3176.24	19059	605.36	4767	8340	43.76
TIINDIA	EQ	12-Dec-2024	3680.20	3705.00	3709.00	3651.00	3657.00	3659.25	3669.50	123884	4545.92	12345	63538	51.29
TIJARIA	BE	12-Dec-2024	12.43	12.67	12.67	12.67	12.67	12.67	12.67	6744	0.85	21	-	-
TIL	BE	12-Dec-2024	314.65	319.00	324.00	307.35	307.35	308.65	312.15	5858	18.29	113	-	-
TIMESGTY	EQ	12-Dec-2024	154.91	157.20	165.00	153.11	158.00	155.24	158.30	21149	33.48	995	9772	46.21
TIMETECHNO	EQ	12-Dec-2024	501.25	502.80	503.50	488.70	492.50	493.85	495.10	928010	4594.61	30673	309428	33.34
TIMKEN	EQ	12-Dec-2024	3304.05	3300.00	3323.45	3235.10	3254.25	3241.85	3276.71	44344	1453.02	9392	35281	79.56
TIPSFILMS	EQ	12-Dec-2024	547.50	555.50	555.50	533.05	551.00	539.60	539.68	2394	12.92	371	1245	52.01
TIPSMUSIC	EQ	12-Dec-2024	814.90	814.90	826.75	811.35	819.00	818.05	818.45	156621	1281.87	13187	84027	53.65
TIRUMALCHM	EQ	12-Dec-2024	370.65	372.90	373.10	363.05	364.15	365.30	367.49	199324	732.49	9454	96864	48.60
TIRUPATI	SM	12-Dec-2024	892.50	848.00	870.00	848.00	870.00	870.00	855.33	750	6.42	3	500	66.67
TIRUPATIFL	BE	12-Dec-2024	59.99	59.70	62.98	56.99	62.98	62.97	60.55	1539029	931.94	5936	-	-
TITAGARH	EQ	12-Dec-2024	1312.85	1324.80	1357.80	1315.15	1330.65	1335.00	1336.48	3232936	43207.69	101195	564909	17.47
TITAN	EQ	12-Dec-2024	3473.10	3470.50	3473.10	3412.00	3440.15	3445.75	3440.90	926472	31878.96	78691	461276	49.79
TMB	EQ	12-Dec-2024	498.80	501.00	501.00	486.95	487.10	490.25	492.38	58834	289.68	3899	26117	44.39
TNIDETF	EQ	12-Dec-2024	102.61	103.29	104.23	102.61	102.80	102.90	103.40	203269	210.18	1216	175849	86.51
TNPETRO	EQ	12-Dec-2024	88.13	88.14	89.00	84.53	86.00	85.02	86.12	314797	271.10	5653	143405	45.55
TNPL	EQ	12-Dec-2024	182.17	182.00	182.56	177.65	178.00	178.15	179.08	154764	277.14	2640	87981	56.85
TNTELE	EQ	12-Dec-2024	13.92	14.60	14.61	13.22	13.22	13.29	13.65	201771	27.55	927	124489	61.70
TOKYOPLAST	EQ	12-Dec-2024	131.88	134.99	134.99	127.12	131.50	128.72	129.09	9679	12.49	441	4955	51.19
TOLINS	EQ	12-Dec-2024	234.34	236.00	244.00	227.51	229.10	229.36	236.57	816852	1932.41	15176	269285	32.97
TOP100CASE	EQ	12-Dec-2024	10.58	10.67	10.68	10.51	10.56	10.54	10.54	473523	49.93	1814	363643	76.80
TOP10ADD	EQ	12-Dec-2024	96.97	97.20	97.36	96.38	96.77	96.60	97.01	21727	21.08	322	15710	72.31
TORNTPHARM	EQ	12-Dec-2024	3374.85	3374.85	3394.65	3304.90	3321.00	3327.85	3348.28	195517	6546.47	25072	121623	62.21
TORNTPOWER	EQ	12-Dec-2024	1668.10	1664.35	1713.75	1625.50	1680.00	1688.10	1676.74	1028013	17237.15	50660	432367	42.06
TOTAL	EQ	12-Dec-2024	78.09	83.00	83.00	76.54	78.84	78.08	79.40	40928	32.50	613	27976	68.35
TOUCHWOOD	EQ	12-Dec-2024	149.28	148.95	152.73	143.10	143.10	144.95	147.34	3395	5.00	336	1542	45.42
TPHQ	EQ	12-Dec-2024	2.04	2.14	2.14	2.14	2.14	2.14	2.14	3380966	72.35	689	3380966	100.00
TPLPLASTEH	EQ	12-Dec-2024	110.06	109.40	110.66	107.57	108.00	108.08	109.08	163730	178.60	1585	35912	21.93
TRACXN	EQ	12-Dec-2024	83.06	83.06	83.65	81.67	82.55	82.63	82.73	229410	189.79	2295	148712	64.82
TRANSTEEL	ST	12-Dec-2024	77.95	75.80	79.50	74.55	79.00	79.20	77.45	156000	120.82	70	154000	98.72
TRANSWORLD	EQ	12-Dec-2024	467.30	471.80	492.00	463.20	469.00	467.55	479.16	338587	1622.36	7518	122298	36.12
TREEHOUSE	BE	12-Dec-2024	19.24	18.85	18.85	18.85	18.85	18.85	18.85	999	0.19	22	-	-
TREJHARA	BE	12-Dec-2024	263.00	266.50	266.50	262.00	262.00	262.00	265.26	2810	7.45	45	-	-
TREL	EQ	12-Dec-2024	43.18	42.10	45.25	42.10	43.62	43.76	44.35	1299151	576.13	5384	620769	47.78
TRENT	EQ	12-Dec-2024	7063.30	7046.20	7106.80	6980.00	6990.50	7012.50	7042.90	776145	54663.15	112441	350910	45.21
TRF	EQ	12-Dec-2024	492.90	491.65	495.55	467.95	470.95	469.80	474.62	67417	319.97	2680	32748	48.58
TRIDENT	EQ	12-Dec-2024	36.68	36.68	37.09	36.00	36.05	36.08	36.34	24588164	8934.91	63660	4274807	17.39
TRIGYN	EQ	12-Dec-2024	117.22	117.22	118.24	113.30	113.85	114.28	115.73	54845	63.47	1820	34779	63.41
TRITURBINE	EQ	12-Dec-2024	818.45	816.00	826.00	802.70	807.20	812.60	813.63	1195807	9729.49	41796	327253	27.37
TRIVENI	EQ	12-Dec-2024	477.95	475.50	476.00	459.00	462.30	461.20	466.09	583679	2720.48	22084	179456	30.75
TROM	SM	12-Dec-2024	243.60	244.00	247.00	239.00	239.00	239.70	242.07	31800	76.98	48	22200	69.81
TRU	BE	12-Dec-2024	16.50	16.49	16.49	16.25	16.35	16.35	16.42	121659	19.98	207	-	-
TRUST	SM	12-Dec-2024	171.80	171.80	174.00	169.00	174.00	172.80	171.21	47400	81.15	76	35400	74.68
TTKHLTCARE	EQ	12-Dec-2024	1491.55	1484.00	1502.40	1484.00	1485.00	1485.65	1492.77	817	12.20	261	452	55.32
TTKPRESTIG	EQ	12-Dec-2024	883.55	880.45	885.50	867.00	875.50	871.80	874.37	16745	146.41	3714	7793	46.54
TTL	BE	12-Dec-2024	173.98	176.20	176.34	165.28	165.28	165.41	167.53	105468	176.69	754	-	-
TTML	EQ	12-Dec-2024	80.84	80.88	88.90	80.37	86.00	85.39	86.41	109477943	94605.07	443861	8423709	7.69
TUNWAL	SM	12-Dec-2024	45.55	45.70	45.70	44.00	44.20	44.30	44.54	154000	68.59	64	114000	74.03
TVSELECT	BE	12-Dec-2024	366.50	366.65	366.65	366.00	366.00	366.00	366.38	1837	6.73	67	-	-
TVSHLTD	EQ	12-Dec-2024	11794.15	11794.15	11795.75	11590.30	11648.00	11631.35	11667.07	1743	203.36	951	991	56.86
TVSMOTOR	EQ	12-Dec-2024	2531.45	2530.00	2537.60	2496.60	2525.00	2523.75	2518.62	282735	7121.01	18043	128065	45.30
TVSSCS	EQ	12-Dec-2024	192.60	193.45	195.00	187.95	188.75	189.31	191.19	750759	1435.41	17079	323886	43.14
TVSSRICHAK	EQ	12-Dec-2024	3817.10	3818.00	3933.90	3780.00	3810.05	3813.50	3829.00	2111	80.83	636	928	43.96
TVTODAY	EQ	12-Dec-2024	207.98	208.75	208.75	201.35	201.35	203.02	205.19	50159	102.92	1605	31609	63.02
TVVISION	BE	12-Dec-2024	29.66	29.06	29.06	29.06	29.06	29.06	29.06	24437	7.10	119	-	-
UBL	EQ	12-Dec-2024	1985.45	1983.00	1992.90	1967.60	1968.05	1970.25	1980.61	81524	1614.68	9745	25003	30.67
UCAL	EQ	12-Dec-2024	195.34	195.00	199.39	192.00	192.50	193.48	195.72	40143	78.57	1487	20607	51.33
UCOBANK	EQ	12-Dec-2024	48.39	48.39	48.88	47.66	48.55	48.62	48.21	5749588	2772.05	23137	1555895	27.06
UDAICEMENT	EQ	12-Dec-2024	31.44	31.45	31.67	30.16	30.49	30.43	30.74	329490	101.28	1970	214801	65.19
UDS	EQ	12-Dec-2024	398.90	409.70	413.70	388.00	396.90	397.35	396.62	466169	1848.91	10274	255632	54.84
UFLEX	EQ	12-Dec-2024	570.10	572.95	572.95	558.00	560.75	559.25	561.90	57896	325.32	3278	36261	62.63
UFO	EQ	12-Dec-2024	116.60	115.62	116.63	113.50	113.60	114.15	115.08	73972	85.13	1104	50022	67.62
UGARSUGAR	EQ	12-Dec-2024	73.98	74.19	74.49	72.30	73.41	72.92	73.17	167949	122.89	1679	108174	64.41
UGROCAP	EQ	12-Dec-2024	246.54	248.08	250.99	243.01	245.80	244.06	246.47	133533	329.12	1467	114785	85.96
UHTL	ST	12-Dec-2024	101.85	100.00	106.90	98.25	106.90	106.90	103.24	134000	138.34	65	122000	91.04
UJJIVANSFB	EQ	12-Dec-2024	36.48	36.48	36.56	35.93	36.00	36.06	36.11	6286134	2269.81	33734	3398741	54.07
ULTRACEMCO	EQ	12-Dec-2024	11898.50	11944.00	11944.00	11790.90	11800.00	11856.95	11868.98	247809	29412.39	40992	117984	47.61
UMA	SM	12-Dec-2024	32.50	31.50	32.00	31.05	32.00	32.00	31.52	12000	3.78	3	8000	66.67
UMAEXPORTS	BE	12-Dec-2024	100.03	98.00	101.55	98.00	99.00	100.03	99.51	3061	3.05	82	-	-
UMANGDAIRY	EQ	12-Dec-2024	106.27	105.75	125.80	105.75	115.99	116.23	120.38	878423	1057.41	11170	150162	17.09
UMESLTD	EQ	12-Dec-2024	7.96	8.10	8.35	8.05	8.35	8.34	8.26	152253	12.58	502	115977	76.17
UNICHEMLAB	EQ	12-Dec-2024	775.80	774.00	782.30	758.00	758.00	763.20	768.15	13996	107.51	2093	8341	59.60
UNIDT	EQ	12-Dec-2024	275.05	286.90	294.90	274.00	276.30	277.00	288.17	401879	1158.11	8912	103941	25.86
UNIECOM	EQ	12-Dec-2024	186.53	187.49	187.49	179.51	179.98	179.88	181.89	859315	1563.04	15425	492600	57.32
UNIENTER	EQ	12-Dec-2024	166.86	165.00	168.98	163.11	164.00	163.73	166.21	3423	5.69	341	1810	52.88
UNIHEALTH	SM	12-Dec-2024	154.00	152.75	158.85	152.00	154.95	154.95	154.68	30000	46.40	24	16000	53.33
UNIINFO	EQ	12-Dec-2024	39.13	39.97	39.97	38.00	38.00	38.17	38.90	25661	9.98	972	9697	37.79
UNILEX	SM	12-Dec-2024	77.10	79.45	79.45	77.70	79.45	79.45	79.21	19200	15.21	12	19200	100.00
UNIONBANK	EQ	12-Dec-2024	129.19	129.00	129.77	128.22	128.66	128.88	128.88	6457421	8322.11	22505	3079637	47.69
UNIPARTS	EQ	12-Dec-2024	425.10	429.90	429.90	419.80	422.25	421.60	422.55	33273	140.60	1572	22389	67.29
UNITDSPR	EQ	12-Dec-2024	1516.80	1510.80	1532.75	1510.80	1526.95	1525.95	1522.71	540314	8227.43	32120	286529	53.03
UNITECH	BZ	12-Dec-2024	10.69	10.65	10.67	10.21	10.34	10.30	10.44	2656143	277.27	2763	-	-
UNITEDPOLY	BE	12-Dec-2024	148.08	151.04	151.04	151.04	151.04	151.04	151.04	14542	21.96	86	-	-
UNITEDTEA	EQ	12-Dec-2024	491.15	493.40	522.00	487.60	495.00	505.90	510.29	45443	231.89	1573	27511	60.54
UNIVASTU	EQ	12-Dec-2024	241.35	248.80	248.80	236.00	239.30	240.25	240.28	26723	64.21	660	17401	65.12
UNIVCABLES	EQ	12-Dec-2024	700.25	690.00	704.80	677.80	686.70	685.05	691.00	59970	414.39	3533	23533	39.24
UNIVPHOTO	EQ	12-Dec-2024	338.65	345.00	354.65	322.20	324.10	323.85	332.05	28908	95.99	1659	21553	74.56
UNOMINDA	EQ	12-Dec-2024	1078.15	1078.15	1081.95	1053.65	1065.00	1063.95	1062.51	363326	3860.36	26908	173419	47.73
UPL	EQ	12-Dec-2024	552.00	553.95	554.85	542.95	547.05	547.45	547.01	1581082	8648.68	31145	728463	46.07
URAVI	BE	12-Dec-2024	426.25	430.95	430.95	415.60	421.00	421.15	428.28	30884	132.27	33	-	-
URBAN	ST	12-Dec-2024	606.10	627.75	636.40	620.00	636.40	630.70	634.17	38000	240.98	89	36800	96.84
URJA	BE	12-Dec-2024	18.38	18.38	18.54	18.00	18.25	18.14	18.24	433789	79.13	3869	-	-
USASEEDS	SM	12-Dec-2024	234.00	222.00	239.00	222.00	239.00	239.00	230.50	600	1.38	2	300	50.00
USHAFIN	SM	12-Dec-2024	118.60	118.00	118.85	117.00	118.70	118.65	117.99	14400	16.99	18	10400	72.22
USHAMART	EQ	12-Dec-2024	407.40	406.90	408.30	397.30	398.40	398.55	402.00	362033	1455.36	22366	152127	42.02
USK	EQ	12-Dec-2024	50.37	51.15	51.45	47.90	48.90	48.90	49.58	181517	90.00	2188	97529	53.73
UTIAMC	EQ	12-Dec-2024	1395.00	1401.90	1403.65	1356.45	1367.00	1366.55	1375.09	183730	2526.45	19205	72518	39.47
UTIBANKETF	EQ	12-Dec-2024	54.56	54.95	54.95	54.38	54.38	54.49	54.62	140436	76.71	399	137043	97.58
UTINEXT50	EQ	12-Dec-2024	77.82	78.24	78.25	77.48	77.65	77.58	77.79	51444	40.02	961	34081	66.25
UTINIFTETF	EQ	12-Dec-2024	267.97	268.35	268.61	266.45	267.25	267.09	267.28	35862	95.85	253	28103	78.36
UTISENSETF	EQ	12-Dec-2024	885.56	885.56	889.82	881.43	881.85	884.16	885.63	886	7.85	87	546	61.63
UTISXN50	EQ	12-Dec-2024	91.27	92.70	92.70	90.01	90.35	90.79	91.02	5896	5.37	136	4388	74.42
UTKARSHBNK	EQ	12-Dec-2024	38.34	38.45	38.86	37.63	37.88	37.82	37.93	1768071	670.66	12202	774060	43.78
UTSSAV	ST	12-Dec-2024	254.00	259.05	259.05	255.00	259.05	259.05	258.45	211200	545.85	202	194400	92.05
UTTAMSUGAR	EQ	12-Dec-2024	292.35	292.00	294.05	289.60	290.50	290.25	291.62	41177	120.08	1049	26746	64.95
UWCSL	SM	12-Dec-2024	157.05	164.90	164.90	164.00	164.90	164.90	164.84	30000	49.45	21	29000	96.67
UYFINCORP	EQ	12-Dec-2024	25.80	25.95	26.23	25.44	26.00	25.88	25.72	60644	15.59	1041	41221	67.97
V2RETAIL	BE	12-Dec-2024	1383.45	1384.00	1408.80	1362.05	1399.00	1392.70	1384.72	30723	425.43	937	-	-
VADILALIND	EQ	12-Dec-2024	3916.20	3930.00	3956.20	3880.05	3890.00	3895.20	3907.41	6024	235.38	1307	3595	59.68
VAIBHAVGBL	EQ	12-Dec-2024	319.35	321.40	321.40	309.00	316.20	316.05	314.28	408465	1283.73	17433	179004	43.82
VAISHALI	BE	12-Dec-2024	19.77	20.16	20.16	20.16	20.16	20.16	20.16	216976	43.74	256	-	-
VAKRANGEE	EQ	12-Dec-2024	27.83	28.44	28.52	26.73	26.89	26.85	27.42	7500018	2056.70	15074	3603479	48.05
VAL30IETF	EQ	12-Dec-2024	13.56	13.60	13.60	13.43	13.54	13.45	13.47	68374	9.21	897	40855	59.75
VALIANTLAB	EQ	12-Dec-2024	123.74	123.52	125.23	120.10	121.10	120.65	122.28	49184	60.14	1247	30701	62.42
VALIANTORG	EQ	12-Dec-2024	334.55	339.00	339.00	329.95	331.45	330.90	331.61	45352	150.39	2593	26471	58.37
VARDHACRLC	EQ	12-Dec-2024	58.67	59.80	59.80	57.00	57.45	57.24	58.14	62216	36.17	798	25474	40.94
VARDMNPOLY	EQ	12-Dec-2024	12.48	12.51	12.80	12.11	12.12	12.17	12.43	500027	62.13	1081	370879	74.17
VARROC	EQ	12-Dec-2024	594.05	572.00	594.05	572.00	586.00	586.45	580.63	611357	3549.71	18603	113033	18.49
VASCONEQ	EQ	12-Dec-2024	56.24	56.42	56.65	54.01	54.70	54.45	55.18	622414	343.45	4378	311589	50.06
VASWANI	BE	12-Dec-2024	49.87	49.89	50.65	49.00	49.31	49.60	49.76	15887	7.91	167	-	-
VBL	EQ	12-Dec-2024	643.95	642.00	649.00	635.50	647.00	646.25	643.12	5018381	32274.17	135443	3130124	62.37
VCL	BE	12-Dec-2024	1.08	1.13	1.13	1.12	1.13	1.13	1.13	606260	6.85	419	-	-
VDEAL	SM	12-Dec-2024	163.75	163.75	164.00	160.00	160.00	160.00	162.35	13200	21.43	10	13200	100.00
VEDL	EQ	12-Dec-2024	514.35	519.00	526.60	516.00	521.05	522.00	521.30	20273326	105685.48	183065	6959549	34.33
VEEDOL	EQ	12-Dec-2024	1890.35	1894.00	1899.90	1844.00	1848.50	1853.15	1868.75	10524	196.67	1656	8078	76.76
VENKEYS	EQ	12-Dec-2024	1851.55	1872.00	1872.00	1804.35	1813.50	1815.95	1825.35	26398	481.86	3374	13152	49.82
VENUSPIPES	EQ	12-Dec-2024	1664.65	1668.00	1681.00	1645.05	1648.40	1650.20	1660.20	87931	1459.83	10691	43405	49.36
VENUSREM	EQ	12-Dec-2024	338.25	339.25	344.00	334.00	340.00	340.45	340.34	20724	70.53	936	14740	71.13
VERA	ST	12-Dec-2024	111.00	106.00	106.00	106.00	106.00	106.00	106.00	1500	1.59	1	1500	100.00
VERANDA	EQ	12-Dec-2024	271.21	277.00	277.00	256.18	263.11	263.73	265.76	678731	1803.82	9801	345512	50.91
VERTOZ	EQ	12-Dec-2024	16.03	16.08	16.38	15.60	15.70	15.69	15.87	1607267	255.02	4093	1014308	63.11
VESUVIUS	EQ	12-Dec-2024	5210.10	5239.90	5247.00	5126.75	5147.60	5158.55	5172.31	11591	599.52	2541	6404	55.25
VETO	BE	12-Dec-2024	136.50	134.55	134.90	134.15	134.55	134.55	134.56	13670	18.39	79	-	-
VGUARD	EQ	12-Dec-2024	433.45	435.00	435.00	423.10	424.60	426.55	427.84	171065	731.89	10451	86569	50.61
VHL	EQ	12-Dec-2024	5022.00	5071.90	5081.90	4950.00	4960.00	4996.65	5020.66	1964	98.61	641	1392	70.88
VHLTD	BE	12-Dec-2024	125.05	124.25	129.00	122.00	125.00	124.72	124.93	16567	20.70	159	-	-
VHLTD-RE	BE	12-Dec-2024	13.05	7.83	7.90	7.83	7.83	7.83	7.83	36283	2.84	133	-	-
VIDHIING	EQ	12-Dec-2024	538.35	535.00	541.50	518.15	526.25	524.00	528.24	38495	203.35	1903	22157	57.56
VIESL	SM	12-Dec-2024	178.85	179.00	181.15	178.00	179.95	180.10	179.27	51200	91.78	49	44800	87.50
VIJAYA	EQ	12-Dec-2024	1099.90	1099.00	1118.15	1067.00	1082.00	1087.65	1081.98	428897	4640.56	29415	305258	71.17
VIJIFIN	BE	12-Dec-2024	3.43	3.36	3.36	3.36	3.36	3.36	3.36	28581	0.96	112	-	-
VIKASECO	EQ	12-Dec-2024	3.36	3.38	3.38	3.33	3.33	3.34	3.35	2468126	82.63	3329	1376495	55.77
VIKASLIFE	EQ	12-Dec-2024	4.40	4.45	4.45	4.33	4.37	4.35	4.36	3330552	145.12	5051	2112663	63.43
VILAS	ST	12-Dec-2024	515.00	505.00	505.00	504.70	504.70	504.70	504.74	14750	74.45	23	14500	98.31
VILINBIO	SM	12-Dec-2024	20.05	20.90	20.90	20.05	20.05	20.05	20.62	24000	4.95	6	20000	83.33
VIMTALABS	EQ	12-Dec-2024	918.75	928.80	936.50	905.15	931.00	931.25	925.66	46755	432.79	3109	16718	35.76
VINATIORGA	EQ	12-Dec-2024	1845.55	1857.50	1857.70	1822.00	1822.00	1824.40	1829.15	24446	447.16	5220	14977	61.27
VINCOFE	EQ	12-Dec-2024	124.96	125.55	125.55	121.00	121.63	122.27	123.10	298600	367.58	2411	214806	71.94
VINDHYATEL	EQ	12-Dec-2024	2218.05	2234.00	2234.00	2155.00	2170.00	2166.20	2193.79	12434	272.78	1986	7322	58.89
VINEETLAB	EQ	12-Dec-2024	53.22	53.01	53.84	52.50	52.50	52.50	52.92	10109	5.35	267	7140	70.63
VINNY	BE	12-Dec-2024	1.96	2.05	2.05	1.98	2.04	2.03	2.03	2425446	49.19	1710	-	-
VINSYS	SM	12-Dec-2024	390.45	385.00	390.00	380.00	382.00	382.10	385.26	10000	38.53	19	9500	95.00
VINYAS	ST	12-Dec-2024	699.40	700.00	720.00	699.00	711.00	711.00	710.61	4200	29.85	20	4200	100.00
VINYLINDIA	EQ	12-Dec-2024	361.25	364.15	364.70	359.05	361.05	359.75	360.50	8075	29.11	491	5998	74.28
VIPCLOTHNG	EQ	12-Dec-2024	52.00	52.00	53.20	49.62	49.90	50.37	51.28	1858053	952.75	5796	745699	40.13
VIPIND	EQ	12-Dec-2024	489.95	490.00	491.90	475.15	477.50	477.00	481.25	221522	1066.07	11705	112832	50.93
VIPULLTD	BE	12-Dec-2024	29.49	28.90	28.90	28.90	28.90	28.90	28.90	46475	13.43	183	-	-
VIRINCHI	EQ	12-Dec-2024	30.99	31.24	31.24	30.12	30.48	30.33	30.55	243569	74.41	2218	126836	52.07
VISAKAIND	EQ	12-Dec-2024	97.65	97.90	97.99	95.70	96.39	95.99	96.26	119741	115.26	1670	62485	52.18
VISAMAN	SM	12-Dec-2024	45.00	44.60	45.00	44.60	45.00	45.00	44.94	24000	10.79	8	24000	100.00
VISHNU	EQ	12-Dec-2024	412.00	412.00	415.65	403.00	404.60	403.75	406.85	105877	430.76	2969	55479	52.40
VISHNUINFR	ST	12-Dec-2024	295.00	298.10	298.10	290.00	295.00	294.25	294.50	11500	33.87	15	11500	100.00
VISHWARAJ	EQ	12-Dec-2024	15.99	16.00	16.05	15.75	15.88	15.88	15.87	378786	60.13	1265	206761	54.59
VISHWAS	SM	12-Dec-2024	75.00	75.00	75.00	72.20	72.20	72.70	73.47	4800	3.53	3	3200	66.67
VITAL	SM	12-Dec-2024	75.05	75.05	75.80	74.00	74.10	74.65	74.63	33600	25.07	25	28800	85.71
VIVIANA	ST	12-Dec-2024	914.45	932.70	932.70	932.70	932.70	932.70	932.70	3125	29.15	12	3125	100.00
VIVIDHA	EQ	12-Dec-2024	1.07	1.08	1.11	1.07	1.09	1.08	1.09	769416	8.36	831	584047	75.91
VLEGOV	BE	12-Dec-2024	167.44	173.40	173.40	161.10	162.69	161.98	165.52	536337	887.77	2032	-	-
VLINFRA	ST	12-Dec-2024	54.80	54.00	54.00	53.70	53.70	53.70	53.77	13500	7.26	9	13500	100.00
VLSFINANCE	EQ	12-Dec-2024	375.50	376.40	379.05	359.50	364.60	364.45	367.54	101733	373.91	2975	67786	66.63
VMARCIND	ST	12-Dec-2024	401.80	393.80	393.80	393.80	393.80	393.80	393.80	10000	39.38	24	10000	100.00
VMART	EQ	12-Dec-2024	3934.30	3973.65	4035.05	3880.00	3880.00	3900.15	3955.29	17177	679.40	5627	8983	52.30
VOLTAMP	EQ	12-Dec-2024	11263.70	11348.95	11430.00	11166.05	11217.75	11234.40	11310.64	14920	1687.55	5774	6702	44.92
VOLTAS	EQ	12-Dec-2024	1797.20	1796.70	1807.30	1780.00	1780.60	1787.65	1790.57	1130165	20236.43	53501	735758	65.10
VPRPL	EQ	12-Dec-2024	318.95	319.75	321.40	310.35	312.80	313.65	315.21	880986	2776.92	18736	329206	37.37
VR	ST	12-Dec-2024	322.00	329.50	329.50	329.50	329.50	329.50	329.50	400	1.32	1	400	100.00
VRAJ	EQ	12-Dec-2024	248.79	249.00	249.00	240.00	242.60	241.52	244.62	230024	562.68	7131	106744	46.41
VRLLOG	EQ	12-Dec-2024	557.40	558.80	559.05	546.65	547.75	547.35	551.32	45450	250.58	1898	28980	63.76
VSCL	SM	12-Dec-2024	44.00	41.80	46.20	41.80	46.20	46.20	44.06	27000	11.90	9	21000	77.78
VSSL	EQ	12-Dec-2024	252.30	253.95	258.00	251.00	253.50	256.00	254.28	31055	78.97	1364	18172	58.52
VSTIND	EQ	12-Dec-2024	364.65	365.75	372.85	360.20	366.00	367.75	367.79	925590	3404.23	37645	349173	37.72
VSTL	EQ	12-Dec-2024	241.18	243.59	243.59	234.70	236.95	235.32	237.36	13267	31.49	944	7346	55.37
VSTTILLERS	EQ	12-Dec-2024	5131.85	5170.00	5196.00	5102.35	5145.05	5162.15	5148.02	3268	168.24	738	2119	64.84
VTL	EQ	12-Dec-2024	524.10	526.65	528.05	520.35	525.35	525.05	525.20	148486	779.85	6730	75555	50.88
WAAREEENER	EQ	12-Dec-2024	3174.70	3235.00	3445.45	3210.05	3295.05	3292.25	3323.87	8948458	297435.12	431607	1283034	14.34
WABAG	EQ	12-Dec-2024	1838.60	1842.00	1855.20	1814.40	1822.50	1823.70	1830.48	152672	2794.64	20778	61430	40.24
WALCHANNAG	EQ	12-Dec-2024	251.65	257.00	257.00	241.05	243.00	243.45	247.20	432683	1069.57	7373	240065	55.48
WALPAR	SM	12-Dec-2024	48.50	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
WANBURY	EQ	12-Dec-2024	321.85	319.80	320.00	305.75	305.75	305.75	309.00	313772	969.56	2521	158074	50.38
WCIL	EQ	12-Dec-2024	130.57	131.10	131.58	127.20	128.50	128.30	129.52	142323	184.34	3237	100553	70.65
WEALTH	BE	12-Dec-2024	1629.95	1701.55	1711.40	1650.00	1711.40	1707.85	1707.10	25222	430.57	1105	-	-
WEBELSOLAR	EQ	12-Dec-2024	1535.55	1550.00	1550.00	1500.05	1509.00	1506.90	1517.28	225342	3419.06	14596	120775	53.60
WEIZMANIND	EQ	12-Dec-2024	145.41	145.90	148.16	135.05	142.00	139.05	141.14	18083	25.52	778	8913	49.29
WEL	EQ	12-Dec-2024	160.76	161.49	172.20	160.20	163.60	164.86	166.92	1184846	1977.74	15064	491483	41.48
WELCORP	EQ	12-Dec-2024	802.95	804.05	805.00	778.55	794.00	797.40	790.90	438271	3466.29	11816	193417	44.13
WELENT	EQ	12-Dec-2024	579.65	580.00	585.00	577.00	583.00	582.65	581.16	128521	746.91	8811	70401	54.78
WELINV	EQ	12-Dec-2024	918.60	920.80	929.40	890.00	890.00	901.10	906.57	876	7.94	171	561	64.04
WELSPUNLIV	EQ	12-Dec-2024	172.50	172.44	173.50	168.65	169.00	169.37	170.37	1687681	2875.28	17691	808578	47.91
WENDT	EQ	12-Dec-2024	17259.50	17400.00	17559.50	17091.30	17100.00	17214.85	17359.65	420	72.91	285	247	58.81
WESTLIFE	EQ	12-Dec-2024	796.10	799.00	800.70	762.00	782.40	777.95	771.49	124097	957.39	9818	61768	49.77
WEWIN	EQ	12-Dec-2024	86.29	85.00	92.90	85.00	89.00	88.95	89.54	39050	34.96	1245	21971	56.26
WHEELS	EQ	12-Dec-2024	758.30	752.65	764.65	745.00	747.50	746.60	753.28	9818	73.96	1211	5345	54.44
WHIRLPOOL	EQ	12-Dec-2024	1936.95	1929.55	1952.00	1913.30	1944.00	1946.75	1940.09	56766	1101.31	9503	32382	57.04
WILLAMAGOR	EQ	12-Dec-2024	39.00	40.40	40.51	38.01	38.25	38.24	38.91	23345	9.08	609	12745	54.59
WINDLAS	EQ	12-Dec-2024	1065.35	1074.85	1083.50	1051.00	1055.00	1058.40	1060.47	21058	223.31	2258	11290	53.61
WINDMACHIN	EQ	12-Dec-2024	406.70	427.00	427.00	417.15	427.00	427.00	425.48	432182	1838.83	5559	233393	54.00
WINNY	SM	12-Dec-2024	296.00	300.00	300.00	300.00	300.00	300.00	300.00	6500	19.50	4	6500	100.00
WINSOL	SM	12-Dec-2024	298.55	299.00	314.75	297.20	306.00	305.25	306.27	60800	186.21	131	41600	68.42
WINSOME	BZ	12-Dec-2024	3.75	3.80	3.80	3.75	3.76	3.76	3.78	9036	0.34	20	-	-
WIPL	EQ	12-Dec-2024	222.97	222.97	245.26	220.00	232.00	233.61	239.84	54431	130.55	1078	21411	39.34
WIPRO	EQ	12-Dec-2024	309.00	308.00	313.80	307.45	309.55	309.10	310.88	12958440	40284.98	155980	5670635	43.76
WOCKPHARMA	EQ	12-Dec-2024	1427.05	1439.00	1443.00	1382.00	1386.05	1388.20	1402.20	273699	3837.80	8670	172653	63.08
WOL3D	SM	12-Dec-2024	149.80	150.00	150.00	146.00	146.00	146.00	147.88	4000	5.92	4	4000	100.00
WOMANCART	ST	12-Dec-2024	271.00	283.00	284.55	283.00	284.55	284.55	284.33	6800	19.33	17	6800	100.00
WONDERLA	EQ	12-Dec-2024	871.10	877.90	877.90	833.15	844.90	840.90	849.05	105221	893.37	10753	56948	54.12
WORTH	EQ	12-Dec-2024	136.34	136.99	139.99	131.80	133.00	133.63	135.92	12466	16.94	356	7322	58.74
WSI	EQ	12-Dec-2024	124.19	124.57	125.67	121.15	122.21	121.70	122.43	37143	45.47	1572	21860	58.85
WSTCSTPAPR	EQ	12-Dec-2024	598.70	598.90	600.20	578.15	583.50	584.40	584.31	203973	1191.84	7234	149039	73.07
WTICAB	ST	12-Dec-2024	178.55	176.20	179.90	176.00	177.30	177.30	176.98	20500	36.28	31	19000	92.68
XCHANGING	EQ	12-Dec-2024	120.59	121.05	121.20	118.10	118.40	118.36	119.34	208922	249.33	3273	98768	47.28
XELPMOC	BE	12-Dec-2024	138.93	138.93	139.00	135.00	138.25	136.42	138.14	8397	11.60	86	-	-
XPROINDIA	EQ	12-Dec-2024	1583.85	1575.00	1604.00	1531.00	1539.80	1537.15	1550.54	29137	451.78	1764	22088	75.81
XTGLOBAL	EQ	12-Dec-2024	46.39	47.50	47.50	45.11	45.70	45.60	46.43	36029	16.73	1249	12933	35.90
YASHO	EQ	12-Dec-2024	1883.95	1912.20	1912.20	1848.65	1892.45	1886.85	1872.18	2846	53.28	826	1602	56.29
YASHOPTICS	SM	12-Dec-2024	89.45	88.50	90.90	87.50	90.70	90.70	89.40	22400	20.03	14	16000	71.43
YATHARTH	EQ	12-Dec-2024	628.95	629.95	633.55	620.10	620.75	622.35	624.62	147404	920.72	7346	92873	63.01
YATRA	EQ	12-Dec-2024	114.02	113.70	113.95	110.20	110.75	111.14	112.04	258106	289.17	3220	163144	63.21
YESBANK	EQ	12-Dec-2024	21.58	21.50	21.59	21.12	21.24	21.20	21.34	179952016	38398.52	111360	20109488	11.17
YUDIZ	ST	12-Dec-2024	77.50	75.55	75.55	75.50	75.50	75.50	75.52	2400	1.81	2	2400	100.00
YUKEN	EQ	12-Dec-2024	1138.55	1139.00	1149.00	1120.00	1135.00	1135.65	1132.71	2642	29.93	556	1676	63.44
ZAGGLE	BE	12-Dec-2024	574.85	562.05	573.00	546.10	546.10	546.10	555.79	488451	2714.77	9047	-	-
ZEAL	SM	12-Dec-2024	185.65	183.10	186.90	181.15	186.50	185.75	183.40	21600	39.61	36	13800	63.89
ZEEL	EQ	12-Dec-2024	138.05	138.12	139.77	134.00	134.50	134.67	136.49	7787100	10628.35	44144	3433074	44.09
ZEELEARN	EQ	12-Dec-2024	9.21	9.20	9.20	8.72	8.84	8.81	8.94	792902	70.87	2538	473554	59.72
ZEEMEDIA	BE	12-Dec-2024	19.67	19.94	20.40	19.35	19.89	19.95	19.86	911670	181.06	1982	-	-
ZENITHDRUG	ST	12-Dec-2024	90.80	91.95	92.90	88.00	88.00	89.10	89.97	27200	24.47	32	23200	85.29
ZENITHEXPO	BE	12-Dec-2024	289.70	287.15	287.15	287.15	287.15	287.15	287.15	2	0.01	1	-	-
ZENITHSTL	BE	12-Dec-2024	8.93	9.10	9.10	8.86	8.89	8.88	8.96	55538	4.98	320	-	-
ZENSARTECH	EQ	12-Dec-2024	805.95	805.95	815.75	791.50	795.60	793.80	804.41	527433	4242.73	25741	227950	43.22
ZENTEC	EQ	12-Dec-2024	2088.60	2100.00	2124.95	2066.00	2112.00	2116.45	2101.14	580252	12191.90	36576	215761	37.18
ZFCVINDIA	EQ	12-Dec-2024	11763.65	11808.00	11895.00	11625.05	11699.00	11688.65	11735.78	24310	2852.97	7827	13084	53.82
ZIMLAB	EQ	12-Dec-2024	113.58	113.58	115.09	111.43	114.00	113.69	113.21	157227	177.99	2757	85891	54.63
ZODIAC	EQ	12-Dec-2024	544.70	560.70	571.90	544.70	571.90	571.90	567.75	36476	207.09	1698	23417	64.20
ZODIACLOTH	EQ	12-Dec-2024	139.58	142.00	142.00	137.21	138.50	138.55	139.95	41855	58.58	2538	20790	49.67
ZOMATO	EQ	12-Dec-2024	291.80	291.80	295.00	284.10	285.60	284.90	288.38	38405304	110754.26	226353	20876545	54.36
ZOTA	EQ	12-Dec-2024	643.00	632.95	669.75	632.65	661.00	662.80	652.53	31457	205.27	1571	21450	68.19
ZTECH	ST	12-Dec-2024	440.15	448.95	448.95	448.95	448.95	448.95	448.95	12000	53.87	30	12000	100.00
ZUARI	EQ	12-Dec-2024	251.61	251.61	252.90	239.00	241.85	240.80	243.31	530507	1290.79	8544	263965	49.76
ZUARIIND	EQ	12-Dec-2024	365.00	364.25	364.95	347.45	350.55	349.30	354.47	121701	431.40	4089	64799	53.24
ZYDUSLIFE	EQ	12-Dec-2024	986.45	990.00	991.00	972.15	973.70	976.50	979.20	863825	8458.60	28246	467338	54.10
ZYDUSWELL	EQ	12-Dec-2024	2053.70	2040.10	2082.50	2010.00	2010.00	2023.20	2031.13	27234	553.16	3346	18379	67.49