nse-sec-bhavdata-full-2025-01-15.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	15-Jan-2025	110.40	111.73	111.73	111.00	111.00	111.00	111.37	2	0.00	2	1	50.00
20MICRONS	EQ	15-Jan-2025	232.13	236.00	238.79	227.10	229.00	229.55	231.86	93085	215.83	2406	56096	60.26
21STCENMGM	BE	15-Jan-2025	86.75	88.40	88.40	85.05	86.00	86.00	85.91	3932	3.38	53	-	-
360ONE	EQ	15-Jan-2025	1126.50	1134.00	1220.00	1132.00	1175.00	1193.45	1187.24	3496182	41507.99	157804	989752	28.31
3IINFOLTD	EQ	15-Jan-2025	27.98	27.98	28.57	27.61	27.87	27.83	28.11	423827	119.12	2536	208698	49.24
3MINDIA	EQ	15-Jan-2025	29023.70	29100.00	29377.95	28700.10	28795.00	28815.30	28985.80	4643	1345.81	2551	1714	36.92
3PLAND	BE	15-Jan-2025	50.29	51.55	52.80	51.00	52.80	52.79	52.57	10154	5.34	140	-	-
574GS2026	GS	15-Jan-2025	99.30	99.50	99.50	99.50	99.50	99.50	99.50	2	0.00	2	2	100.00
5PAISA	EQ	15-Jan-2025	423.35	426.35	432.95	420.90	423.10	422.95	426.00	22639	96.44	2821	11133	49.18
63MOONS	EQ	15-Jan-2025	831.10	836.20	843.70	802.50	809.10	817.05	819.73	210190	1722.99	6649	105582	50.23
664GS2027	GS	15-Jan-2025	100.50	100.50	100.50	100.50	100.50	100.50	100.50	900	0.90	1	900	100.00
667GS2050	GS	15-Jan-2025	97.50	97.49	97.49	97.00	97.00	97.00	97.00	6500	6.31	7	6500	100.00
676GS2061	GS	15-Jan-2025	97.75	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
679GS2034	GS	15-Jan-2025	100.60	100.60	100.60	100.60	100.60	100.60	100.60	200	0.20	2	200	100.00
695GS2061	GS	15-Jan-2025	98.99	99.40	99.40	97.11	98.20	98.20	98.21	2770	2.72	17	2770	100.00
697GR2034	GS	15-Jan-2025	100.70	100.70	100.70	100.70	100.70	100.70	100.70	8	0.01	1	8	100.00
698GR2054	GS	15-Jan-2025	99.00	97.50	98.50	96.50	98.50	98.50	97.40	920	0.90	7	820	89.13
699GS2026	GS	15-Jan-2025	101.76	102.45	102.50	101.82	101.82	101.82	102.45	3196	3.27	4	3196	100.00
699GS2051	GS	15-Jan-2025	99.40	99.40	99.40	98.50	99.40	99.40	99.37	32	0.03	7	31	96.88
702GS2027	GS	15-Jan-2025	101.50	106.00	106.00	104.69	104.70	104.69	105.00	6	0.01	6	6	100.00
702GS2031	GS	15-Jan-2025	101.00	102.00	102.00	100.40	100.40	100.40	100.40	1001	1.01	2	1000	99.90
704GS2029	GS	15-Jan-2025	100.51	100.51	101.12	100.51	101.12	101.12	100.78	34740	35.01	5	19740	56.82
706GS2028	GS	15-Jan-2025	102.24	102.12	102.40	102.12	102.40	102.40	102.16	1727	1.76	4	1727	100.00
709GS2054	GS	15-Jan-2025	102.60	103.50	103.50	103.00	103.45	103.45	103.02	3576	3.68	6	3576	100.00
709GS2074	GS	15-Jan-2025	101.02	101.66	101.66	101.66	101.66	101.66	101.66	261	0.27	3	261	100.00
710GS2029	GS	15-Jan-2025	102.15	102.80	102.80	101.73	102.44	101.77	102.29	16616	17.00	16	16609	99.96
717GS2030	GS	15-Jan-2025	102.10	102.25	102.25	102.25	102.25	102.25	102.25	3000	3.07	2	3000	100.00
718GS2037	GS	15-Jan-2025	105.20	106.05	106.05	105.12	105.34	105.22	105.22	38813	40.84	14	38633	99.54
71GS2034	GS	15-Jan-2025	102.90	102.90	102.90	102.70	102.70	102.70	102.89	28100	28.91	3	28100	100.00
725GS2063	GS	15-Jan-2025	102.02	102.50	102.89	102.50	102.79	102.75	102.80	224634	230.91	45	174332	77.61
726GS2032	GS	15-Jan-2025	104.02	104.75	104.75	104.75	104.75	104.75	104.75	450	0.47	2	450	100.00
732GS2030	GS	15-Jan-2025	102.01	102.30	102.30	102.30	102.30	102.30	102.30	1000	1.02	1	1000	100.00
733GS2026	GS	15-Jan-2025	102.43	102.20	102.50	102.20	102.45	102.42	102.44	12000	12.29	10	12000	100.00
734GS2064	GS	15-Jan-2025	104.90	105.00	105.00	104.95	105.00	105.00	104.98	1356	1.42	9	1356	100.00
736GS2052	GS	15-Jan-2025	106.40	106.37	106.37	106.37	106.37	106.37	106.37	1	0.00	1	1	100.00
737GS2028	GS	15-Jan-2025	103.01	102.75	103.00	102.75	103.00	103.00	102.79	1510	1.55	4	1510	100.00
738GS2027	GS	15-Jan-2025	101.98	101.83	102.30	101.83	101.84	101.86	101.96	9342	9.53	13	9341	99.99
73GS2053	GS	15-Jan-2025	103.50	103.60	103.69	103.25	103.69	103.68	103.63	3150	3.26	7	3150	100.00
740IIFCL33	N1	15-Jan-2025	1170.00	1115.00	1360.00	1115.00	1360.00	1360.00	1237.50	34	0.42	2	0	0.00
741GS2036	GS	15-Jan-2025	104.02	105.20	105.20	104.50	104.50	104.50	104.56	4002	4.18	5	4002	100.00
746GS2073	GS	15-Jan-2025	106.30	107.17	107.17	106.30	106.50	106.50	106.66	21	0.02	4	21	100.00
74GS2062	GS	15-Jan-2025	105.80	107.10	107.10	105.80	107.10	107.10	107.08	8451	9.05	3	8451	100.00
754GS2036	GS	15-Jan-2025	105.27	105.32	105.75	105.32	105.75	105.67	105.57	144761	152.82	62	142739	98.60
897GS2030	GS	15-Jan-2025	117.07	111.22	111.22	111.22	111.22	111.22	111.22	10	0.01	1	10	100.00
92GS2030	GS	15-Jan-2025	113.79	113.98	114.00	113.98	114.00	114.00	114.00	10000	11.40	3	10000	100.00
A2ZINFRA	BE	15-Jan-2025	22.56	22.56	23.68	22.50	23.02	23.50	23.42	444732	104.16	781	-	-
AAATECH	EQ	15-Jan-2025	99.78	100.72	102.60	100.01	100.30	101.45	101.39	22802	23.12	588	15883	69.66
AADHARHFC	EQ	15-Jan-2025	404.95	408.40	410.00	395.95	397.00	397.20	400.36	503364	2015.25	18617	320907	63.75
AAKASH	EQ	15-Jan-2025	9.74	9.95	10.20	8.82	9.37	9.34	9.41	222909	20.98	1250	117705	52.80
AAREYDRUGS	BE	15-Jan-2025	52.51	53.56	54.50	50.10	52.84	52.80	51.99	5024	2.61	61	-	-
AARON	EQ	15-Jan-2025	351.80	360.00	360.00	341.60	343.00	344.55	348.27	11453	39.89	1204	4807	41.97
AARTECH	BE	15-Jan-2025	77.66	73.77	80.80	73.77	79.50	79.31	75.17	283999	213.48	1498	-	-
AARTIDRUGS	EQ	15-Jan-2025	420.05	420.05	427.65	413.15	415.00	415.35	418.81	95206	398.73	8342	37946	39.86
AARTIIND	EQ	15-Jan-2025	409.35	411.70	432.00	411.70	430.40	429.75	424.65	3320720	14101.47	60644	920041	27.71
AARTIPHARM	EQ	15-Jan-2025	653.30	659.00	668.95	646.80	655.00	655.00	655.71	382898	2510.71	21321	186104	48.60
AARTISURF	EQ	15-Jan-2025	601.50	604.90	609.85	598.05	603.05	603.90	603.96	3592	21.69	612	1709	47.58
AARVEEDEN	BE	15-Jan-2025	132.00	129.40	134.00	129.39	133.95	133.95	131.04	88331	115.75	211	-	-
AARVI	EQ	15-Jan-2025	123.70	129.48	129.48	122.49	129.00	128.53	127.63	9259	11.82	304	5458	58.95
AATMAJ	SM	15-Jan-2025	24.00	23.15	23.50	23.00	23.00	23.00	23.27	12000	2.79	6	12000	100.00
AAVAS	EQ	15-Jan-2025	1638.20	1636.00	1642.55	1632.60	1640.00	1638.40	1637.55	149384	2446.23	10842	125682	84.13
ABAN	EQ	15-Jan-2025	55.66	56.00	57.49	55.24	55.70	55.88	56.03	94295	52.83	3285	54374	57.66
ABB	EQ	15-Jan-2025	6146.60	6190.45	6229.95	6106.70	6190.00	6193.75	6164.56	252993	15595.89	45504	125612	49.65
ABBOTINDIA	EQ	15-Jan-2025	28235.55	28370.00	28464.05	27700.00	27745.00	27745.70	27923.15	11977	3344.36	3901	5415	45.21
ABCAPITAL	EQ	15-Jan-2025	174.37	174.50	175.40	172.01	173.90	173.79	173.73	2212822	3844.25	34740	908207	41.04
ABCOTS	ST	15-Jan-2025	477.75	474.20	484.00	474.20	478.20	478.50	475.53	11500	54.69	15	5500	47.83
ABDL	EQ	15-Jan-2025	393.35	399.00	410.00	395.60	408.55	406.60	403.74	422197	1704.60	8715	192876	45.68
ABFRL	EQ	15-Jan-2025	270.10	272.25	275.85	263.25	266.05	265.60	269.56	9871585	26609.39	61075	3072426	31.12
ABGSEC	EQ	15-Jan-2025	104.40	104.48	104.65	103.97	104.65	104.60	104.33	912	0.95	10	519	56.91
ABHAPOWER	ST	15-Jan-2025	42.00	42.00	42.00	40.20	41.30	41.15	41.35	27200	11.25	17	27200	100.00
ABINFRA	EQ	15-Jan-2025	92.83	90.06	98.08	88.00	88.01	88.11	91.83	60041	55.13	844	2880	4.80
ABMINTLLTD	BE	15-Jan-2025	64.00	65.60	65.60	65.28	65.28	65.28	65.58	61	0.04	3	-	-
ABREL	EQ	15-Jan-2025	2009.90	2020.05	2035.30	1942.65	1981.00	1982.95	1993.93	162457	3239.28	26597	54392	33.48
ABSLAMC	EQ	15-Jan-2025	738.75	745.70	770.85	739.10	769.75	761.95	757.98	438121	3320.89	29179	218470	49.87
ABSLBANETF	EQ	15-Jan-2025	49.47	50.07	50.07	49.24	49.55	49.53	49.49	34283	16.97	414	24468	71.37
ABSLLIQUID	EQ	15-Jan-2025	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2061	20.61	19	1410	68.41
ABSLNN50ET	EQ	15-Jan-2025	65.63	65.82	66.50	65.62	66.48	66.21	66.17	11786	7.80	330	10083	85.55
ABSLPSE	EQ	15-Jan-2025	9.10	9.28	9.32	9.14	9.25	9.20	9.23	122505	11.31	620	93430	76.27
ABSMARINE	SM	15-Jan-2025	173.95	175.80	178.00	168.90	169.10	169.75	171.17	65000	111.26	95	42000	64.62
ACC	EQ	15-Jan-2025	1946.25	1956.30	1977.00	1946.05	1969.20	1969.65	1961.84	396534	7779.37	22842	251499	63.42
ACCELYA	EQ	15-Jan-2025	1446.50	1450.00	1463.25	1429.15	1435.20	1440.50	1444.38	14187	204.91	1504	8770	61.82
ACCENTMIC	SM	15-Jan-2025	276.70	285.00	285.00	266.10	267.55	269.55	273.14	27000	73.75	49	18500	68.52
ACCORD	SM	15-Jan-2025	27.45	26.10	26.10	26.10	26.10	26.10	26.10	2000	0.52	1	2000	100.00
ACCURACY	EQ	15-Jan-2025	9.59	9.70	10.32	9.62	10.00	10.00	10.02	179859	18.03	1120	110234	61.29
ACE	EQ	15-Jan-2025	1265.85	1273.00	1283.35	1235.75	1245.55	1249.35	1257.36	226137	2843.37	27105	77669	34.35
ACEINTEG	EQ	15-Jan-2025	28.17	29.89	29.89	27.50	28.41	28.56	28.58	18386	5.25	650	9519	51.77
ACI	EQ	15-Jan-2025	596.70	598.05	607.00	596.05	606.00	601.60	602.15	83448	502.48	5817	36638	43.91
ACL	EQ	15-Jan-2025	74.52	75.21	77.78	75.21	76.97	76.74	76.81	18444	14.17	526	8918	48.35
ACLGATI	EQ	15-Jan-2025	75.81	77.89	80.98	75.55	76.73	76.02	77.81	1079736	840.12	13500	288577	26.73
ACMESOLAR	EQ	15-Jan-2025	227.29	227.53	229.79	220.48	222.49	222.34	224.06	704158	1577.74	19771	379851	53.94
ADANIENSOL	EQ	15-Jan-2025	771.30	783.65	800.90	773.50	780.00	780.15	784.93	3599461	28253.28	155322	934721	25.97
ADANIENT	EQ	15-Jan-2025	2380.55	2399.00	2421.95	2372.65	2377.70	2388.15	2394.10	1421437	34030.68	89565	509607	35.85
ADANIGREEN	EQ	15-Jan-2025	1006.85	1040.00	1080.00	1023.50	1038.00	1035.05	1046.33	13279463	138946.67	336512	1506951	11.35
ADANIPORTS	EQ	15-Jan-2025	1117.10	1125.00	1141.95	1118.50	1128.30	1128.90	1128.05	3135942	35375.03	114597	1316893	41.99
ADANIPOWER	EQ	15-Jan-2025	537.00	539.95	571.90	523.00	547.00	549.45	549.31	39118967	214882.45	552928	4104958	10.49
ADFFOODS	EQ	15-Jan-2025	270.35	272.90	274.50	266.35	268.80	270.10	270.85	90347	244.71	3276	41255	45.66
ADL	EQ	15-Jan-2025	89.07	86.16	89.94	86.16	89.80	89.52	89.42	693	0.62	59	393	56.71
ADORWELD	EQ	15-Jan-2025	1052.80	1058.30	1160.30	1043.20	1128.95	1131.95	1121.09	36486	409.04	5994	11831	32.43
ADROITINFO	BE	15-Jan-2025	18.47	18.84	19.39	17.63	19.30	19.05	18.64	42123	7.85	131	-	-
ADSL	EQ	15-Jan-2025	228.41	227.00	233.79	216.05	222.00	218.78	222.26	486856	1082.11	11171	169214	34.76
ADVANIHOTR	EQ	15-Jan-2025	63.66	64.60	68.08	63.20	66.20	66.59	65.90	115873	76.35	2618	46786	40.38
ADVENZYMES	EQ	15-Jan-2025	343.30	343.30	347.10	338.85	340.40	339.55	341.71	78207	267.24	6571	41275	52.78
AEGISLOG	EQ	15-Jan-2025	816.45	813.05	855.00	795.20	819.80	821.80	823.93	5951719	49038.18	150806	325177	5.46
AEROFLEX	EQ	15-Jan-2025	184.28	187.00	191.00	182.25	187.50	186.13	186.61	626162	1168.48	16597	256228	40.92
AERON	SM	15-Jan-2025	162.40	168.95	170.00	162.10	164.15	164.15	166.07	34000	56.46	31	19000	55.88
AESTHETIK	SM	15-Jan-2025	67.00	69.85	69.85	67.05	67.05	67.05	68.30	10000	6.83	5	8000	80.00
AETHER	EQ	15-Jan-2025	830.85	839.90	857.85	826.50	840.00	843.40	839.59	40681	341.55	6170	15065	37.03
AFCONS	EQ	15-Jan-2025	496.35	499.00	512.80	497.35	510.50	511.20	507.26	1540683	7815.29	54842	458604	29.77
AFFLE	EQ	15-Jan-2025	1583.30	1577.05	1621.50	1572.55	1599.00	1601.35	1599.83	336984	5391.18	19324	239563	71.09
AFFORDABLE	EQ	15-Jan-2025	606.55	610.70	615.00	601.00	615.00	613.90	609.51	7783	47.44	531	5348	68.71
AFIL	EQ	15-Jan-2025	73.77	73.78	76.99	73.21	75.00	74.73	75.32	207485	156.27	2622	120072	57.87
AGARIND	EQ	15-Jan-2025	1131.00	1120.70	1160.05	1116.25	1134.90	1141.40	1137.82	15003	170.71	1842	8019	53.45
AGARWALFT	SM	15-Jan-2025	63.95	64.90	64.90	64.90	64.90	64.90	64.90	1500	0.97	1	1500	100.00
AGARWALTUF	SM	15-Jan-2025	125.75	129.75	131.00	119.95	121.50	121.25	123.26	73200	90.22	53	42000	57.38
AGI	EQ	15-Jan-2025	997.30	991.00	1010.35	982.00	985.05	993.65	997.03	91557	912.85	8997	44585	48.70
AGIIL	EQ	15-Jan-2025	1664.75	1699.95	1699.95	1647.90	1660.00	1659.00	1662.49	1542	25.64	364	754	48.90
AGNI	SM	15-Jan-2025	37.80	38.00	38.80	37.10	37.95	37.95	38.06	20000	7.61	8	10000	50.00
AGRITECH	EQ	15-Jan-2025	181.08	183.80	185.50	180.35	181.00	181.71	182.91	4717	8.63	408	2583	54.76
AGROPHOS	EQ	15-Jan-2025	38.26	39.70	39.70	38.31	38.51	38.64	38.86	30602	11.89	762	8021	26.21
AGSTRA	EQ	15-Jan-2025	60.23	60.81	61.50	58.23	59.03	58.91	59.36	405870	240.91	3785	223076	54.96
AGUL	SM	15-Jan-2025	51.50	51.50	51.50	51.50	51.50	51.50	51.50	8000	4.12	4	8000	100.00
AHIMSA	ST	15-Jan-2025	65.05	63.75	63.75	63.75	63.75	63.75	63.75	3000	1.91	1	3000	100.00
AHL	EQ	15-Jan-2025	224.80	227.00	227.05	215.00	219.00	218.15	219.66	81807	179.69	2364	28631	35.00
AHLADA	EQ	15-Jan-2025	89.21	92.24	92.24	90.15	90.51	91.18	91.24	17133	15.63	432	10012	58.44
AHLEAST	EQ	15-Jan-2025	141.55	141.79	147.40	141.43	147.22	145.29	144.37	6556	9.46	376	4440	67.72
AHLUCONT	EQ	15-Jan-2025	859.15	867.25	878.20	835.00	836.65	837.20	849.50	98465	836.46	12843	56887	57.77
AIAENG	EQ	15-Jan-2025	3377.85	3420.00	3460.00	3365.10	3428.25	3440.60	3390.84	58403	1980.35	7556	45295	77.56
AIIL	EQ	15-Jan-2025	1715.75	1743.25	1799.00	1705.00	1766.05	1773.30	1766.76	76793	1356.74	8747	31888	41.52
AIMTRON	ST	15-Jan-2025	544.30	550.00	566.50	546.10	560.00	560.05	556.82	26000	144.77	60	24800	95.38
AIRAN	EQ	15-Jan-2025	32.56	32.94	32.94	31.86	32.60	32.57	32.42	118209	38.32	1459	43870	37.11
AIROLAM	EQ	15-Jan-2025	122.08	121.21	135.00	120.31	129.00	130.42	126.94	21756	27.62	658	4487	20.62
AIRTELPP	E1	15-Jan-2025	1182.35	1181.55	1197.00	1178.00	1191.00	1189.15	1185.24	43961	521.04	2396	26228	59.66
AJANTPHARM	EQ	15-Jan-2025	2815.70	2814.50	2922.20	2814.45	2875.00	2880.75	2849.63	144015	4103.89	29099	78379	54.42
AJMERA	EQ	15-Jan-2025	1028.35	1045.00	1057.65	988.00	990.20	995.85	1013.27	40468	410.05	4258	15944	39.40
AJOONI	EQ	15-Jan-2025	7.50	7.79	7.79	7.36	7.45	7.45	7.55	594405	44.86	1002	346948	58.37
AKANKSHA	ST	15-Jan-2025	150.00	148.00	150.00	144.00	150.00	149.65	146.44	25000	36.61	24	24000	96.00
AKASH	EQ	15-Jan-2025	31.64	32.33	32.64	32.00	32.00	32.05	32.13	3071	0.99	108	1885	61.38
AKG	EQ	15-Jan-2025	17.37	17.85	19.63	17.03	17.63	17.77	18.01	31049	5.59	485	15585	50.19
AKI	BE	15-Jan-2025	11.20	11.00	11.68	10.90	11.10	11.10	11.17	61604	6.88	136	-	-
AKIKO	SM	15-Jan-2025	82.80	81.00	95.00	80.00	90.00	91.85	89.51	64000	57.28	30	46400	72.50
AKSHAR	BE	15-Jan-2025	0.70	0.72	0.73	0.72	0.73	0.73	0.73	1490159	10.87	1402	-	-
AKSHARCHEM	EQ	15-Jan-2025	266.40	268.80	280.05	265.10	270.25	271.25	271.50	7895	21.44	512	3833	48.55
AKSHOPTFBR	BE	15-Jan-2025	10.00	10.00	10.49	10.00	10.40	10.38	10.25	345267	35.38	746	-	-
AKUMS	EQ	15-Jan-2025	625.35	620.00	630.00	614.70	619.00	620.30	621.53	139392	866.37	6713	55384	39.73
AKZOINDIA	EQ	15-Jan-2025	3702.95	3734.80	3734.80	3540.05	3640.05	3641.90	3635.98	94791	3446.58	3162	86250	90.99
ALANKIT	EQ	15-Jan-2025	20.74	20.85	21.31	20.16	20.50	20.37	20.59	576799	118.78	2711	301664	52.30
ALBERTDAVD	EQ	15-Jan-2025	1239.00	1257.60	1259.70	1227.80	1239.00	1236.65	1242.07	4465	55.46	971	2697	60.40
ALEMBICLTD	EQ	15-Jan-2025	121.62	123.24	125.00	119.96	124.00	122.96	122.48	374512	458.72	8534	106899	28.54
ALICON	EQ	15-Jan-2025	1007.70	1019.90	1019.90	980.40	983.45	984.90	991.80	16988	168.49	2437	8294	48.82
ALKALI	EQ	15-Jan-2025	104.24	108.00	108.00	103.00	103.50	103.58	105.12	8436	8.87	1130	2029	24.05
ALKEM	EQ	15-Jan-2025	5264.80	5302.10	5302.25	5143.00	5200.00	5201.50	5192.36	105851	5496.17	29965	57329	54.16
ALKYLAMINE	EQ	15-Jan-2025	1764.85	1781.50	1781.95	1740.00	1749.65	1745.65	1753.19	27404	480.44	5883	11880	43.35
ALLCARGO	EQ	15-Jan-2025	43.96	44.12	45.00	43.02	43.60	43.52	43.65	2487358	1085.85	21027	1020042	41.01
ALLDIGI	EQ	15-Jan-2025	987.10	989.15	1010.05	967.70	988.00	983.00	990.33	6172	61.12	709	2771	44.90
ALLETEC	ST	15-Jan-2025	488.65	488.65	495.85	476.00	483.00	483.75	484.14	13600	65.84	34	12800	94.12
ALMONDZ	BE	15-Jan-2025	32.00	31.41	31.70	31.41	31.41	31.41	31.43	37591	11.82	93	-	-
ALOKINDS	EQ	15-Jan-2025	19.31	19.36	21.21	19.36	20.70	20.88	20.61	32596395	6717.85	64664	3521996	10.80
ALPA	EQ	15-Jan-2025	123.79	119.92	127.40	119.92	123.66	124.89	125.14	92226	115.41	2571	53354	57.85
ALPEXSOLAR	SM	15-Jan-2025	763.20	772.00	774.00	734.00	744.00	741.10	753.26	40600	305.82	143	26200	64.53
ALPHA	EQ	15-Jan-2025	49.19	49.20	49.88	48.76	49.87	49.49	49.37	854802	421.99	4175	511236	59.81
ALPHAETF	EQ	15-Jan-2025	24.17	24.64	24.64	24.08	24.36	24.26	24.30	499645	121.40	1783	242748	48.58
ALPHAGEO	EQ	15-Jan-2025	415.50	416.80	423.80	412.00	417.70	415.60	417.05	9775	40.77	854	4331	44.31
ALPL30IETF	EQ	15-Jan-2025	26.74	26.75	27.21	26.50	26.75	26.77	26.68	776553	207.22	2981	613564	79.01
ALPSINDUS	BE	15-Jan-2025	2.12	2.22	2.22	2.16	2.22	2.22	2.21	14175	0.31	55	-	-
ALUWIND	SM	15-Jan-2025	58.00	58.00	60.85	58.00	60.00	60.25	59.56	36000	21.44	22	24000	66.67
AMBER	EQ	15-Jan-2025	6898.00	6901.00	7118.00	6760.00	7010.00	7033.80	6973.33	690894	48178.34	112682	128887	18.66
AMBEY	SM	15-Jan-2025	59.30	60.55	61.70	48.00	60.10	60.10	59.60	66000	39.33	27	42000	63.64
AMBICAAGAR	EQ	15-Jan-2025	29.88	30.74	30.74	29.62	30.17	30.13	30.20	8168	2.47	376	1791	21.93
AMBIKCO	EQ	15-Jan-2025	1519.70	1527.70	1589.35	1523.15	1561.00	1560.55	1563.48	7514	117.48	1258	3384	45.04
AMBUJACEM	EQ	15-Jan-2025	515.35	518.00	524.90	512.75	519.00	519.30	520.01	1765700	9181.78	47783	532164	30.14
AMDIND	EQ	15-Jan-2025	56.54	57.39	58.49	55.00	55.71	55.99	56.59	8947	5.06	458	5417	60.55
AMEYA	ST	15-Jan-2025	113.25	115.20	118.65	115.00	115.00	115.00	116.37	5000	5.82	5	5000	100.00
AMIABLE	SM	15-Jan-2025	91.00	92.90	109.15	92.90	98.00	98.00	101.48	11200	11.37	5	6400	57.14
AMIORG	EQ	15-Jan-2025	2026.75	2037.30	2065.95	1997.00	2048.00	2046.20	2034.70	213247	4338.93	22477	101152	47.43
AMJLAND	EQ	15-Jan-2025	57.13	56.62	59.00	56.01	58.34	57.93	57.87	74328	43.01	2217	31800	42.78
AMNPLST	EQ	15-Jan-2025	277.70	281.85	285.00	271.00	271.20	272.60	275.85	13907	38.36	1189	6615	47.57
AMRUTANJAN	EQ	15-Jan-2025	703.70	710.15	710.15	666.00	679.10	675.40	675.61	64035	432.63	5838	30690	47.93
ANANDRATHI	EQ	15-Jan-2025	3970.85	4000.00	4076.00	3910.25	4000.00	3991.85	3984.39	87690	3493.91	13837	24192	27.59
ANANTRAJ	EQ	15-Jan-2025	829.90	835.55	899.95	815.50	889.50	895.25	872.11	3276535	28575.14	104181	636836	19.44
ANDHRAPAP	EQ	15-Jan-2025	89.95	89.95	90.85	89.13	89.89	89.83	90.10	76709	69.12	1434	34374	44.81
ANDHRSUGAR	EQ	15-Jan-2025	88.78	88.78	89.88	87.80	89.60	89.30	88.90	76211	67.75	1622	36404	47.77
ANGELONE	EQ	15-Jan-2025	2370.55	2380.55	2527.00	2377.00	2488.00	2497.35	2447.73	2848896	69733.40	152108	460921	16.18
ANIKINDS	BE	15-Jan-2025	101.77	97.30	105.75	97.30	103.00	103.00	102.59	1552	1.59	44	-	-
ANLON	SM	15-Jan-2025	365.15	366.05	370.00	365.00	365.00	365.00	366.28	6400	23.44	13	5600	87.50
ANMOL	EQ	15-Jan-2025	23.17	23.75	23.85	22.65	23.11	23.03	23.22	57663	13.39	686	28361	49.18
ANNAPURNA	SM	15-Jan-2025	388.30	391.90	397.90	386.10	386.60	387.65	392.95	22750	89.40	78	15000	65.93
ANTGRAPHIC	EQ	15-Jan-2025	1.25	1.29	1.31	1.27	1.31	1.31	1.30	288319	3.75	334	249714	86.61
ANUHPHR	EQ	15-Jan-2025	210.30	212.80	212.80	202.03	205.04	205.44	205.73	45034	92.65	4220	18499	41.08
ANUP	EQ	15-Jan-2025	3118.75	3100.00	3143.10	3007.85	3031.40	3044.40	3052.81	31521	962.28	9209	11204	35.54
ANURAS	EQ	15-Jan-2025	683.05	683.55	689.90	671.60	675.00	674.50	678.58	108786	738.20	5791	47978	44.10
ANYA	ST	15-Jan-2025	17.90	18.20	18.75	17.85	18.75	18.75	18.61	1930000	359.12	163	1870000	96.89
APARINDS	EQ	15-Jan-2025	10347.20	10350.70	10673.00	10164.90	10269.90	10303.05	10454.99	85420	8930.65	23446	38063	44.56
APCL	EQ	15-Jan-2025	161.54	164.05	164.05	160.00	160.00	160.09	161.07	3615	5.82	121	3028	83.76
APCOTEXIND	EQ	15-Jan-2025	363.20	365.45	366.35	360.00	360.60	361.80	362.20	17483	63.32	995	10684	61.11
APEX	EQ	15-Jan-2025	235.95	234.00	240.70	231.45	233.20	235.15	235.49	94362	222.22	2856	31213	33.08
APEXECO	SM	15-Jan-2025	152.05	153.00	169.00	150.10	160.00	159.15	159.29	184000	293.10	113	100800	54.78
APLAPOLLO	EQ	15-Jan-2025	1466.90	1468.30	1522.35	1468.25	1510.00	1513.30	1506.52	884934	13331.74	51967	480096	54.25
APLLTD	EQ	15-Jan-2025	1009.50	1013.90	1015.55	988.00	1005.95	1002.00	999.34	130492	1304.05	18367	54565	41.81
APOLLO	EQ	15-Jan-2025	128.96	130.39	131.40	124.50	126.40	126.57	127.52	6147589	7839.42	32571	1760955	28.64
APOLLOHOSP	EQ	15-Jan-2025	6706.85	6749.60	6759.95	6608.00	6727.90	6691.85	6691.82	547360	36628.35	71429	370946	67.77
APOLLOPIPE	EQ	15-Jan-2025	434.00	439.00	439.00	427.00	427.70	428.60	431.85	23155	100.00	1611	12661	54.68
APOLLOTYRE	EQ	15-Jan-2025	452.80	454.30	459.35	452.20	455.00	454.75	455.49	1855864	8453.24	35620	776183	41.82
APOLSINHOT	EQ	15-Jan-2025	1590.30	1587.40	1587.40	1551.00	1576.95	1563.00	1568.01	936	14.68	234	613	65.49
APRAMEYA	ST	15-Jan-2025	113.95	113.50	113.50	111.70	111.70	111.70	112.60	4000	4.50	2	4000	100.00
APS	SM	15-Jan-2025	495.50	499.90	508.50	487.00	487.00	491.30	496.86	50750	252.16	111	35250	69.46
APTECHT	EQ	15-Jan-2025	164.05	165.92	167.70	163.80	165.30	165.60	165.88	51246	85.01	1739	18623	36.34
APTUS	EQ	15-Jan-2025	274.90	279.85	283.75	270.15	276.90	277.00	272.55	4517206	12311.48	53215	3800147	84.13
ARABIAN	SM	15-Jan-2025	82.25	81.10	86.50	81.10	86.50	86.50	83.76	24000	20.10	12	24000	100.00
ARCHIDPLY	EQ	15-Jan-2025	97.02	99.02	102.00	94.00	100.54	100.03	99.41	22690	22.56	1164	11329	49.93
ARCHIES	EQ	15-Jan-2025	22.74	23.40	23.59	22.55	22.81	22.99	23.25	31014	7.21	294	17564	56.63
ARE&M	EQ	15-Jan-2025	1056.25	1062.40	1078.00	1042.10	1054.70	1050.45	1056.69	561555	5933.88	37411	216634	38.58
ARENTERP	BE	15-Jan-2025	47.76	48.00	50.00	47.99	48.20	48.09	48.25	784	0.38	31	-	-
ARIES	BE	15-Jan-2025	264.90	263.50	268.00	259.00	264.95	265.45	262.29	21328	55.94	465	-	-
ARIHANTACA	ST	15-Jan-2025	242.00	242.00	242.00	241.00	241.00	241.00	241.67	2400	5.80	3	2400	100.00
ARIHANTCAP	EQ	15-Jan-2025	90.87	91.20	91.79	87.90	89.00	89.08	89.55	204142	182.81	3497	92528	45.33
ARIHANTSUP	EQ	15-Jan-2025	484.25	486.00	509.70	479.15	494.00	498.10	491.55	48103	236.45	2046	15694	32.63
ARISTO	ST	15-Jan-2025	123.00	129.15	129.15	129.00	129.00	129.00	129.08	3200	4.13	2	3200	100.00
ARKADE	EQ	15-Jan-2025	163.21	164.93	165.89	159.44	160.90	160.38	161.45	944853	1525.44	14588	324019	34.29
ARMANFIN	EQ	15-Jan-2025	1284.65	1271.15	1309.40	1271.15	1293.00	1291.70	1290.73	27990	361.27	2822	16064	57.39
AROGRANITE	EQ	15-Jan-2025	44.96	44.01	46.25	42.70	44.01	44.66	44.61	6967	3.11	320	3437	49.33
ARROWGREEN	EQ	15-Jan-2025	784.25	809.00	809.85	764.25	798.00	796.35	789.36	37340	294.75	2742	17271	46.25
ARSHIYA	BZ	15-Jan-2025	3.07	3.13	3.17	2.95	3.17	3.05	3.00	382771	11.47	254	-	-
ARTEMISMED	EQ	15-Jan-2025	304.05	306.90	308.85	300.15	302.00	302.85	303.75	55490	168.55	3481	29159	52.55
ARTNIRMAN	BE	15-Jan-2025	51.58	54.00	54.00	51.01	52.50	52.48	51.69	5685	2.94	63	-	-
ARVEE	EQ	15-Jan-2025	156.05	158.07	158.90	154.43	158.90	154.79	156.21	332	0.52	45	175	52.71
ARVIND	EQ	15-Jan-2025	383.95	387.00	401.00	387.00	394.00	394.50	394.20	527345	2078.78	29350	129070	24.48
ARVINDFASN	EQ	15-Jan-2025	491.20	491.75	512.90	490.55	504.70	507.05	505.72	330748	1672.66	28685	149276	45.13
ARVINDPORT	ST	15-Jan-2025	80.30	84.30	84.30	78.85	79.10	79.10	81.67	9000	7.35	6	9000	100.00
ARVSMART	EQ	15-Jan-2025	775.35	784.85	795.70	763.00	779.90	777.10	779.75	34578	269.62	3482	18732	54.17
ASAHIINDIA	EQ	15-Jan-2025	642.95	642.95	658.60	642.05	652.15	655.55	651.67	69275	451.45	6917	30055	43.39
ASAHISONG	EQ	15-Jan-2025	310.30	312.30	338.85	309.70	330.00	323.95	322.75	11641	37.57	977	5769	49.56
ASAL	EQ	15-Jan-2025	624.40	634.00	674.00	621.95	639.60	638.50	649.70	39370	255.79	3752	15474	39.30
ASALCBR	EQ	15-Jan-2025	1088.95	1092.00	1112.90	1060.10	1074.90	1071.40	1078.10	28346	305.60	3084	14893	52.54
ASHALOG	ST	15-Jan-2025	87.75	85.00	89.90	85.00	85.40	85.40	86.47	19000	16.43	17	15000	78.95
ASHAPURMIN	EQ	15-Jan-2025	436.70	438.65	452.60	436.45	440.25	440.75	443.52	410795	1821.98	7870	223759	54.47
ASHIANA	EQ	15-Jan-2025	335.35	337.10	351.65	335.70	336.60	338.90	343.52	190944	655.92	6260	66066	34.60
ASHIMASYN	BE	15-Jan-2025	31.80	32.48	32.65	30.45	31.30	30.77	31.03	83082	25.78	272	-	-
ASHOKA	EQ	15-Jan-2025	274.40	276.00	283.90	273.30	276.80	277.05	278.05	2501986	6956.69	39029	820612	32.80
ASHOKAMET	BE	15-Jan-2025	20.05	20.15	20.78	19.78	20.58	20.61	20.43	14374	2.94	131	-	-
ASHOKLEY	EQ	15-Jan-2025	210.05	211.05	212.09	204.40	206.79	206.68	207.18	3426099	7098.32	46293	1174048	34.27
ASIANENE	EQ	15-Jan-2025	358.75	361.55	361.55	347.35	353.40	352.05	352.66	83775	295.44	2769	36507	43.58
ASIANHOTNR	BE	15-Jan-2025	296.55	299.00	307.00	285.00	290.00	302.00	300.36	3571	10.73	106	-	-
ASIANPAINT	EQ	15-Jan-2025	2239.95	2249.00	2253.75	2220.00	2230.00	2229.70	2228.39	1308999	29169.62	94121	855809	65.38
ASIANTILES	EQ	15-Jan-2025	62.63	62.63	63.90	62.36	62.76	62.84	63.20	313833	198.33	2009	167325	53.32
ASKAUTOLTD	EQ	15-Jan-2025	428.75	440.00	460.00	432.65	458.00	456.20	450.45	275316	1240.17	9421	95175	34.57
ASLIND	SM	15-Jan-2025	33.90	32.20	35.55	32.20	35.55	35.55	33.88	4000	1.36	2	2000	50.00
ASMS	EQ	15-Jan-2025	22.32	22.43	23.43	21.80	23.43	23.28	23.02	1404683	323.42	3228	980100	69.77
ASPINWALL	EQ	15-Jan-2025	284.40	281.00	287.00	281.00	281.90	283.80	285.30	8891	25.37	230	5000	56.24
ASPIRE	ST	15-Jan-2025	41.20	39.20	41.45	39.15	41.35	39.90	40.13	12000	4.82	6	10000	83.33
ASTEC	EQ	15-Jan-2025	1100.45	1108.40	1109.50	1066.40	1091.90	1089.95	1086.88	8768	95.30	1046	4324	49.32
ASTERDM	EQ	15-Jan-2025	499.80	504.20	506.10	484.45	490.60	489.60	491.98	774135	3808.56	35137	486111	62.79
ASTRAL	EQ	15-Jan-2025	1493.50	1495.50	1500.70	1472.60	1481.45	1476.35	1480.94	731479	10832.74	39040	501580	68.57
ASTRAMICRO	EQ	15-Jan-2025	752.05	763.35	763.35	738.15	740.10	741.40	744.56	225570	1679.51	15919	115060	51.01
ASTRAZEN	EQ	15-Jan-2025	7033.10	7120.00	7333.00	6700.10	6718.00	6735.90	7062.08	61394	4335.70	15007	15869	25.85
ASTRON	EQ	15-Jan-2025	18.83	18.83	19.66	18.46	19.65	19.33	19.05	19473	3.71	173	14720	75.59
ATALREAL	BE	15-Jan-2025	13.50	13.39	13.40	13.25	13.25	13.25	13.32	49232	6.56	83	-	-
ATAM	EQ	15-Jan-2025	120.39	123.00	124.09	119.00	123.95	122.65	121.68	18865	22.95	701	11719	62.12
ATFL	EQ	15-Jan-2025	893.25	890.00	945.00	890.00	903.75	918.55	920.05	21499	197.80	2042	12332	57.36
ATGL	EQ	15-Jan-2025	669.80	671.85	687.65	658.00	659.45	662.25	670.28	2356369	15794.37	95103	325594	13.82
ATL	EQ	15-Jan-2025	33.41	34.20	36.19	33.89	34.10	34.02	34.57	538837	186.30	4347	216373	40.16
ATLANTAA	BE	15-Jan-2025	43.35	43.55	44.40	42.05	43.39	42.51	43.05	13410	5.77	104	-	-
ATLASCYCLE	BE	15-Jan-2025	130.29	136.80	136.80	136.80	136.80	136.80	136.80	6492	8.88	64	-	-
ATMASTCO	ST	15-Jan-2025	278.00	283.55	283.55	283.55	283.55	283.55	283.55	29200	82.80	51	29200	100.00
ATUL	EQ	15-Jan-2025	6736.90	6733.50	6776.65	6690.70	6730.00	6755.50	6745.78	14288	963.84	3091	7586	53.09
ATULAUTO	EQ	15-Jan-2025	517.55	522.70	529.85	515.10	515.10	517.75	521.01	22265	116.00	2056	8967	40.27
AUBANK	EQ	15-Jan-2025	575.10	576.95	587.95	574.45	587.50	586.95	582.85	1782010	10386.37	38347	982275	55.12
AURDIS	ST	15-Jan-2025	190.00	190.00	195.95	181.00	195.95	195.95	186.93	5000	9.35	8	4375	87.50
AURIONPRO	EQ	15-Jan-2025	1555.15	1575.00	1575.00	1512.05	1531.00	1531.75	1533.85	28714	440.43	3651	17735	61.76
AUROIMPEX	SM	15-Jan-2025	75.00	75.00	75.00	73.15	73.15	73.15	74.48	8000	5.96	5	8000	100.00
AUROPHARMA	EQ	15-Jan-2025	1174.50	1176.50	1179.75	1144.50	1149.00	1147.55	1153.40	974366	11238.31	42250	532102	54.61
AURUM	EQ	15-Jan-2025	235.32	235.33	238.79	230.15	233.50	232.02	235.09	16921	39.78	960	9757	57.66
AURUMPP1	E1	15-Jan-2025	200.00	190.00	204.95	190.00	198.80	191.60	193.31	6484	12.53	46	6403	98.75
AUSL	SM	15-Jan-2025	43.00	43.00	44.45	43.00	44.45	44.45	43.73	4000	1.75	2	2000	50.00
AUSOMENT	BE	15-Jan-2025	102.85	99.40	104.49	99.00	101.95	100.76	100.48	2589	2.60	27	-	-
AUTOAXLES	EQ	15-Jan-2025	1738.55	1747.25	1769.00	1728.15	1752.00	1756.10	1752.82	5007	87.76	661	3965	79.19
AUTOBEES	EQ	15-Jan-2025	233.42	233.42	235.39	228.00	228.00	231.68	232.59	97156	225.97	3168	39319	40.47
AUTOIETF	EQ	15-Jan-2025	23.30	23.50	23.50	23.09	23.20	23.20	23.30	219323	51.11	2213	142330	64.90
AUTOIND	EQ	15-Jan-2025	96.85	99.00	99.59	96.40	98.90	98.51	97.75	61420	60.04	1900	33990	55.34
AVADHSUGAR	EQ	15-Jan-2025	455.75	455.75	463.00	434.35	438.00	437.80	444.87	57034	253.73	3205	29598	51.90
AVALON	EQ	15-Jan-2025	837.90	840.00	857.25	793.95	805.00	807.30	816.69	605276	4943.25	24436	339903	56.16
AVANTEL	EQ	15-Jan-2025	136.14	136.00	140.09	134.09	135.40	135.27	135.96	731238	994.19	16791	354797	48.52
AVANTIFEED	EQ	15-Jan-2025	619.40	624.00	649.95	610.30	638.20	641.75	630.18	536677	3382.05	36228	131224	24.45
AVG	EQ	15-Jan-2025	307.45	308.70	315.80	291.10	300.25	295.80	303.66	45429	137.95	2286	23880	52.57
AVIANSH	ST	15-Jan-2025	103.00	102.75	102.90	100.50	102.50	101.15	101.35	50000	50.68	18	42000	84.00
AVL	EQ	15-Jan-2025	500.35	500.00	502.50	486.65	500.25	494.25	490.61	124622	611.41	3200	92494	74.22
AVONMORE	BE	15-Jan-2025	23.34	22.50	22.89	22.17	22.17	22.17	22.26	655667	145.95	1178	-	-
AVPINFRA	ST	15-Jan-2025	239.05	234.30	234.30	234.30	234.30	234.30	234.30	4800	11.25	4	4800	100.00
AVROIND	BE	15-Jan-2025	217.26	221.60	221.60	221.60	221.60	221.60	221.60	7284	16.14	53	-	-
AVTNPL	EQ	15-Jan-2025	70.65	71.35	71.49	69.51	71.19	70.99	70.70	40442	28.59	981	27122	67.06
AWFIS	EQ	15-Jan-2025	710.00	710.25	710.25	685.00	685.25	688.85	699.58	754387	5277.56	17683	612822	81.23
AWHCL	EQ	15-Jan-2025	601.50	606.25	610.00	590.00	604.50	606.60	602.67	68175	410.87	3737	32847	48.18
AWL	EQ	15-Jan-2025	267.00	269.45	274.40	263.50	273.95	273.65	271.86	15002432	40785.97	71539	8478015	56.51
AXISBANK	EQ	15-Jan-2025	1051.65	1043.00	1052.90	1014.65	1025.00	1026.80	1028.21	11418721	117408.18	271695	6672057	58.43
AXISBNKETF	EQ	15-Jan-2025	497.58	500.10	500.93	496.48	498.32	498.27	498.89	478	2.38	45	467	97.70
AXISBPSETF	EQ	15-Jan-2025	12.22	12.23	12.36	12.18	12.22	12.24	12.21	1039731	126.95	499	1029291	99.00
AXISCADES	BE	15-Jan-2025	706.35	708.95	720.00	686.10	709.45	708.75	702.24	76482	537.09	1006	-	-
AXISCETF	EQ	15-Jan-2025	112.15	113.97	113.98	111.51	112.69	112.63	112.40	920	1.03	53	830	90.22
AXISGOLD	EQ	15-Jan-2025	66.42	66.42	66.70	66.25	66.59	66.45	66.41	185518	123.19	1184	151655	81.75
AXISHCETF	EQ	15-Jan-2025	143.43	143.08	146.30	140.00	140.00	140.89	141.98	7346	10.43	193	5650	76.91
AXISILVER	EQ	15-Jan-2025	89.90	90.20	90.50	89.67	90.50	90.40	90.20	9463	8.54	158	9098	96.14
AXISNIFTY	EQ	15-Jan-2025	251.88	254.90	255.50	251.37	252.54	252.53	252.45	8619	21.76	143	6202	71.96
AXISTECETF	EQ	15-Jan-2025	459.12	461.40	462.15	460.73	462.05	462.03	460.87	486	2.24	21	483	99.38
AXITA	EQ	15-Jan-2025	10.28	10.28	11.74	10.12	11.15	10.73	10.43	5775339	602.28	6785	1305422	22.60
AXSENSEX	EQ	15-Jan-2025	78.04	90.00	90.00	77.01	77.93	78.30	77.76	1225	0.95	32	623	50.86
AYMSYNTEX	EQ	15-Jan-2025	249.71	254.80	257.00	237.22	241.03	239.99	244.26	41955	102.48	978	26104	62.22
AZAD	EQ	15-Jan-2025	1592.10	1605.00	1629.00	1574.00	1581.00	1582.50	1596.10	72019	1149.49	7508	25541	35.46
BABAFP	SM	15-Jan-2025	53.50	54.10	58.40	54.10	58.40	58.40	56.00	9600	5.38	6	8000	83.33
BAFNAPH	BE	15-Jan-2025	81.05	81.90	81.90	81.00	81.00	81.08	81.37	536	0.44	18	-	-
BAGFILMS	BE	15-Jan-2025	8.97	9.10	9.27	8.52	9.08	8.98	8.84	157782	13.94	313	-	-
BAHETI	ST	15-Jan-2025	373.50	355.00	380.95	355.00	380.95	370.70	360.28	8625	31.07	23	8250	95.65
BAIDFIN	EQ	15-Jan-2025	13.77	13.97	14.15	13.50	13.65	13.61	13.73	214574	29.46	812	111695	52.05
BAJAJ-AUTO	EQ	15-Jan-2025	8611.20	8623.90	8799.00	8561.30	8565.00	8578.00	8629.29	347402	29978.31	46414	170417	49.05
BAJAJCON	EQ	15-Jan-2025	187.21	187.60	190.30	186.61	187.71	187.11	188.17	212014	398.94	9799	113310	53.44
BAJAJELEC	EQ	15-Jan-2025	750.35	756.15	769.90	737.00	756.00	740.15	752.67	20189	151.96	3142	8859	43.88
BAJAJFINSV	EQ	15-Jan-2025	1713.50	1721.10	1730.45	1650.00	1674.80	1671.65	1674.05	2098490	35129.79	115194	830793	39.59
BAJAJHCARE	EQ	15-Jan-2025	545.00	558.55	558.55	527.55	534.30	534.05	538.45	315879	1700.85	8860	113495	35.93
BAJAJHFL	EQ	15-Jan-2025	115.85	116.15	116.55	113.50	114.05	114.07	114.60	8490247	9729.94	78007	4400675	51.83
BAJAJHIND	EQ	15-Jan-2025	27.91	28.08	28.58	27.36	28.46	28.42	28.02	7003283	1962.20	20889	2684130	38.33
BAJAJHLDNG	EQ	15-Jan-2025	10620.60	10600.00	10970.00	10600.00	10840.00	10849.15	10829.26	36677	3971.85	12765	12047	32.85
BAJEL	EQ	15-Jan-2025	241.80	242.90	245.05	236.75	238.00	238.70	238.99	125797	300.64	3073	53740	42.72
BAJFINANCE	EQ	15-Jan-2025	7335.00	7340.50	7350.00	7105.20	7172.95	7177.40	7178.61	681750	48940.18	86703	277838	40.75
BALAJEE	EQ	15-Jan-2025	68.73	69.25	70.48	68.37	69.94	69.69	69.65	74180	51.67	1872	35079	47.29
BALAJITELE	BE	15-Jan-2025	71.37	73.25	74.75	70.00	72.95	72.56	73.05	49325	36.03	397	-	-
BALAMINES	EQ	15-Jan-2025	1713.80	1732.00	1732.05	1699.00	1708.15	1715.15	1716.81	45207	776.12	9175	12852	28.43
BALAXI	EQ	15-Jan-2025	77.94	75.00	76.92	72.00	74.16	73.19	74.55	98794	73.65	1890	36860	37.31
BALCO	ST	15-Jan-2025	43.75	43.75	43.75	43.75	43.75	43.75	43.75	1200	0.53	1	1200	100.00
BALKRISHNA	EQ	15-Jan-2025	24.11	23.41	24.30	23.00	23.45	23.49	23.46	70535	16.55	462	36114	51.20
BALKRISIND	EQ	15-Jan-2025	2705.35	2721.45	2743.85	2675.00	2688.00	2680.30	2701.75	108563	2933.10	17182	49420	45.52
BALMLAWRIE	EQ	15-Jan-2025	199.30	200.60	205.60	199.01	202.10	202.62	202.84	144820	293.76	10019	42824	29.57
BALPHARMA	EQ	15-Jan-2025	117.99	116.76	120.01	115.13	115.15	116.02	117.77	23377	27.53	968	11545	49.39
BALRAMCHIN	EQ	15-Jan-2025	497.00	497.05	503.55	485.00	493.20	492.00	490.89	689579	3385.10	34634	327566	47.50
BALUFORGE	EQ	15-Jan-2025	692.25	697.00	703.45	659.00	678.95	675.80	676.95	307458	2081.34	23335	139043	45.22
BANARBEADS	BE	15-Jan-2025	135.64	138.95	138.95	132.00	135.90	135.36	135.25	6049	8.18	211	-	-
BANARISUG	EQ	15-Jan-2025	3659.00	3685.00	3685.00	3650.00	3650.00	3651.65	3654.32	630	23.02	150	508	80.63
BANCOINDIA	EQ	15-Jan-2025	464.70	468.00	469.90	456.00	461.30	462.30	461.21	100355	462.85	4823	43352	43.20
BANDHANBNK	EQ	15-Jan-2025	147.94	148.00	150.80	147.31	148.24	148.28	148.92	6296217	9376.55	40377	2155731	34.24
BANG	BE	15-Jan-2025	68.64	67.26	67.26	67.26	67.26	67.26	67.26	2553	1.72	27	-	-
BANKA	EQ	15-Jan-2025	85.43	87.08	92.50	85.41	91.40	91.50	89.92	13071	11.75	835	6526	49.93
BANKBARODA	EQ	15-Jan-2025	223.72	224.88	225.89	221.25	222.00	222.02	223.48	8409931	18794.35	52607	3279029	38.99
BANKBEES	EQ	15-Jan-2025	500.61	502.05	503.71	498.24	500.65	500.64	501.00	312038	1563.32	7634	146535	46.96
BANKBETF	EQ	15-Jan-2025	49.21	49.97	49.97	48.81	49.17	49.16	49.12	32273	15.85	177	23673	73.35
BANKETF	EQ	15-Jan-2025	491.73	492.51	494.83	489.39	492.28	492.12	491.24	4523	22.22	450	4014	88.75
BANKETFADD	EQ	15-Jan-2025	49.41	49.60	49.76	49.21	49.33	49.42	49.52	5978	2.96	107	4065	68.00
BANKIETF	EQ	15-Jan-2025	49.58	49.75	49.93	49.34	49.55	49.55	49.57	262733	130.23	880	212989	81.07
BANKINDIA	EQ	15-Jan-2025	94.62	95.86	96.71	93.89	95.96	96.13	95.69	7021894	6719.37	31559	2166085	30.85
BANKNIFTY1	EQ	15-Jan-2025	500.47	502.97	503.90	498.52	501.51	500.19	499.91	61655	308.22	1171	49767	80.72
BANKPSU	EQ	15-Jan-2025	61.41	61.50	62.00	61.12	61.38	61.46	61.44	2726	1.67	53	1973	72.38
BANSALWIRE	EQ	15-Jan-2025	397.80	406.90	406.90	387.90	391.15	392.55	392.82	65237	256.27	6113	34796	53.34
BANSWRAS	EQ	15-Jan-2025	137.14	139.95	140.60	135.00	135.00	136.07	137.51	19943	27.42	793	12094	60.64
BARBEQUE	EQ	15-Jan-2025	396.55	398.00	416.00	395.90	399.80	399.20	400.74	79144	317.17	3383	50060	63.25
BASF	EQ	15-Jan-2025	4933.25	4933.25	5067.75	4880.00	5037.00	5015.20	4996.11	17523	875.47	6859	6089	34.75
BASILIC	ST	15-Jan-2025	325.80	314.10	319.90	309.55	309.55	309.55	312.25	50400	157.37	99	50400	100.00
BASML	EQ	15-Jan-2025	49.40	50.40	50.80	47.31	47.90	47.55	48.67	118300	57.58	1509	88077	74.45
BATAINDIA	EQ	15-Jan-2025	1343.55	1347.50	1350.00	1306.00	1310.00	1308.55	1316.64	206940	2724.67	15886	67987	32.85
BAWEJA	SM	15-Jan-2025	65.80	66.80	67.00	65.50	65.55	65.50	66.20	4800	3.18	6	3200	66.67
BAYERCROP	EQ	15-Jan-2025	5177.25	5178.00	5268.00	5130.80	5138.00	5144.55	5188.80	31421	1630.37	4957	21362	67.99
BBETF0432	EQ	15-Jan-2025	1218.46	1211.58	1217.90	1211.58	1216.55	1216.55	1213.24	2208	26.79	26	2173	98.41
BBL	EQ	15-Jan-2025	3409.15	3409.15	3444.00	3276.00	3316.90	3315.95	3338.67	29253	976.66	7143	18235	62.34
BBNPNBETF	EQ	15-Jan-2025	48.66	47.70	49.02	47.70	48.58	48.62	48.78	306	0.15	30	192	62.75
BBNPPGOLD	EQ	15-Jan-2025	76.60	78.50	78.50	76.90	77.50	77.50	77.49	8449	6.55	33	8221	97.30
BBOX	EQ	15-Jan-2025	616.25	621.95	630.45	603.05	620.00	614.95	618.49	116192	718.64	5861	71797	61.79
BBTC	EQ	15-Jan-2025	1977.30	1991.00	2017.40	1979.90	1989.00	1991.60	1997.71	33478	668.79	8531	11859	35.42
BBTCL	EQ	15-Jan-2025	197.08	202.00	207.15	197.01	205.00	202.85	202.56	2069	4.19	219	1335	64.52
BCLIND	EQ	15-Jan-2025	46.96	47.25	47.88	45.94	46.43	46.24	46.67	512590	239.22	4951	246441	48.08
BCONCEPTS	EQ	15-Jan-2025	405.40	405.55	429.20	394.95	408.00	400.60	404.73	26151	105.84	3196	15427	58.99
BDL	EQ	15-Jan-2025	1152.35	1159.40	1165.00	1128.10	1133.00	1134.00	1142.48	273357	3123.06	28279	115633	42.30
BEACON	SM	15-Jan-2025	96.05	97.00	97.00	90.20	94.75	93.40	94.43	28000	26.44	26	12000	42.86
BEARDSELL	EQ	15-Jan-2025	36.96	38.69	38.69	35.66	36.96	36.50	37.21	46893	17.45	647	23377	49.85
BECTORFOOD	EQ	15-Jan-2025	1499.50	1506.00	1546.85	1494.80	1495.00	1502.00	1512.07	99876	1510.19	21232	42546	42.60
BEDMUTHA	EQ	15-Jan-2025	200.74	204.88	213.87	200.10	205.40	203.56	204.68	21959	44.95	815	8959	40.80
BEL	EQ	15-Jan-2025	269.90	272.00	272.20	266.30	268.00	267.85	269.11	11376064	30614.03	110855	4124580	36.26
BEML	EQ	15-Jan-2025	3514.25	3552.00	3605.50	3474.70	3499.90	3507.45	3529.32	444646	15692.97	46733	207415	46.65
BEPL	EQ	15-Jan-2025	123.49	124.70	125.93	121.49	123.99	122.53	123.59	290634	359.19	7987	128380	44.17
BERGEPAINT	EQ	15-Jan-2025	462.45	465.85	466.55	460.95	464.70	464.40	464.24	360555	1673.86	32594	154602	42.88
BESTAGRO	EQ	15-Jan-2025	558.50	565.00	565.00	553.05	559.85	557.05	558.04	17107	95.46	1502	7304	42.70
BETA	SM	15-Jan-2025	1827.00	1816.00	1936.00	1816.00	1900.00	1900.00	1898.65	3200	60.76	30	2500	78.13
BEWLTD	ST	15-Jan-2025	215.45	215.45	223.95	204.70	204.70	206.90	211.12	29000	61.23	54	25500	87.93
BFINVEST	EQ	15-Jan-2025	571.15	576.20	597.00	574.00	593.50	591.50	586.05	38893	227.93	3085	14945	38.43
BFSI	EQ	15-Jan-2025	23.29	24.00	24.00	23.14	23.21	23.25	23.30	68648	15.99	580	60769	88.52
BFUTILITIE	BZ	15-Jan-2025	827.35	858.85	868.70	847.55	868.70	868.70	865.15	22938	198.45	296	-	-
BGRENERGY	BE	15-Jan-2025	123.80	126.27	126.27	126.27	126.27	126.27	126.27	80368	101.48	496	-	-
BHAGCHEM	EQ	15-Jan-2025	293.20	294.80	302.90	291.20	291.30	293.05	295.40	32180	95.06	672	19628	60.99
BHAGERIA	EQ	15-Jan-2025	179.24	180.00	187.49	179.00	180.00	180.13	182.62	16409	29.97	560	9819	59.84
BHAGYANGR	EQ	15-Jan-2025	87.59	88.97	89.45	85.55	89.00	86.69	86.70	30480	26.43	1245	12507	41.03
BHANDARI	EQ	15-Jan-2025	6.70	6.93	7.06	6.56	6.85	6.88	6.76	569619	38.49	1320	333921	58.62
BHARATFORG	EQ	15-Jan-2025	1190.40	1199.00	1208.85	1170.80	1186.80	1183.55	1186.28	1300950	15432.95	32447	973915	74.86
BHARATGEAR	EQ	15-Jan-2025	92.93	93.00	95.85	92.46	95.82	95.35	94.91	12924	12.27	335	7369	57.02
BHARATRAS	EQ	15-Jan-2025	9537.50	9300.00	10115.95	9300.00	9975.00	10020.10	9922.60	5760	571.54	2407	2437	42.31
BHARATWIRE	EQ	15-Jan-2025	189.38	192.75	198.75	187.81	191.00	191.69	192.28	215851	415.05	3192	167001	77.37
BHARTIARTL	EQ	15-Jan-2025	1600.10	1608.05	1613.85	1593.00	1609.00	1607.45	1605.63	2960985	47542.54	172794	1942069	65.59
BHARTIHEXA	EQ	15-Jan-2025	1396.15	1391.00	1396.95	1350.00	1352.00	1356.35	1364.46	238856	3259.10	39934	124730	52.22
BHEL	EQ	15-Jan-2025	197.10	199.00	205.40	198.05	202.80	202.16	202.37	13345400	27007.20	146181	3201152	23.99
BHINVIT	IV	15-Jan-2025	113.93	112.30	114.38	112.30	114.00	113.98	113.71	60795	69.13	252	48808	80.28
BIGBLOC	EQ	15-Jan-2025	92.31	93.70	96.65	90.15	91.50	91.30	92.50	249463	230.74	4294	76958	30.85
BIKAJI	EQ	15-Jan-2025	686.70	690.75	709.70	687.20	701.50	702.60	696.82	304481	2121.69	17350	171234	56.24
BIKEWO	SM	15-Jan-2025	27.30	27.50	28.00	27.30	27.30	27.30	27.57	14000	3.86	7	10000	71.43
BIL	BE	15-Jan-2025	746.00	769.90	780.90	756.00	773.50	759.00	766.28	779	5.97	38	-	-
BINANIIND	EQ	15-Jan-2025	12.29	12.16	12.90	12.16	12.65	12.84	12.82	30419	3.90	258	23415	76.97
BIOCON	EQ	15-Jan-2025	387.65	390.10	391.50	378.45	383.20	382.05	382.38	6005133	22962.40	59068	2565232	42.72
BIOFILCHEM	EQ	15-Jan-2025	53.72	54.50	55.30	53.90	54.79	54.53	54.47	13632	7.43	472	8482	62.22
BIRET	RR	15-Jan-2025	286.46	286.80	290.68	282.20	288.00	287.84	288.81	273968	791.25	7582	248202	90.60
BIRLACABLE	EQ	15-Jan-2025	191.51	196.20	199.89	190.35	198.90	197.88	195.46	27011	52.80	1841	9077	33.60
BIRLACORPN	EQ	15-Jan-2025	1176.05	1179.95	1186.40	1140.10	1155.20	1155.85	1154.03	207385	2393.28	39012	107904	52.03
BIRLAMONEY	BE	15-Jan-2025	213.30	214.00	223.80	209.05	218.35	220.85	217.50	62457	135.85	856	-	-
BLACKBUCK	EQ	15-Jan-2025	394.10	400.00	403.00	388.00	394.65	394.60	393.29	66711	262.37	2852	36178	54.23
BLAL	EQ	15-Jan-2025	220.47	223.00	223.29	217.81	218.75	220.16	220.68	30889	68.17	1412	15482	50.12
BLBLIMITED	EQ	15-Jan-2025	18.77	19.24	19.45	18.65	18.65	18.80	18.98	72331	13.73	792	24821	34.32
BLISSGVS	EQ	15-Jan-2025	163.69	165.00	166.40	158.00	159.50	159.10	161.21	387100	624.05	5915	135485	35.00
BLKASHYAP	EQ	15-Jan-2025	75.21	75.90	76.60	73.05	73.55	74.02	74.88	289565	216.81	3026	141132	48.74
BLS	EQ	15-Jan-2025	430.20	430.95	437.40	424.00	432.60	432.80	430.78	1865984	8038.36	49409	893572	47.89
BLSE	EQ	15-Jan-2025	193.15	196.04	196.04	191.65	193.10	193.13	193.24	91716	177.24	4517	39786	43.38
BLUECHIP	BE	15-Jan-2025	8.74	8.91	8.91	8.91	8.91	8.91	8.91	34353	3.06	104	-	-
BLUECOAST	BE	15-Jan-2025	23.16	23.62	23.62	23.62	23.62	23.62	23.62	100	0.02	1	-	-
BLUEDART	EQ	15-Jan-2025	6224.60	6290.00	6327.90	6119.30	6191.35	6157.65	6232.23	17985	1120.87	6500	5363	29.82
BLUEJET	EQ	15-Jan-2025	581.40	581.00	589.40	568.60	588.00	587.05	580.72	124786	724.66	3969	48873	39.17
BLUEPEBBLE	SM	15-Jan-2025	300.45	309.95	309.95	297.50	297.50	297.50	302.38	2400	7.26	6	2000	83.33
BLUESTARCO	EQ	15-Jan-2025	1870.00	1884.95	1948.00	1865.80	1916.80	1917.80	1915.52	419353	8032.81	43581	208924	49.82
BMETRICS	SM	15-Jan-2025	55.05	62.00	62.00	57.95	58.95	58.95	58.92	11200	6.60	14	9600	85.71
BODALCHEM	EQ	15-Jan-2025	62.96	63.25	64.39	61.98	63.08	63.16	63.34	212102	134.34	2615	89667	42.28
BOMDYEING	EQ	15-Jan-2025	161.42	163.04	165.80	160.07	160.60	160.76	162.74	1058176	1722.03	20429	351332	33.20
BOROLTD	EQ	15-Jan-2025	381.35	382.20	392.45	380.15	390.00	387.75	386.77	87309	337.69	10445	34605	39.64
BORORENEW	BE	15-Jan-2025	582.60	602.85	604.00	573.00	575.10	576.80	591.09	472928	2795.42	11501	-	-
BOROSCI	EQ	15-Jan-2025	155.96	156.15	162.72	154.61	156.25	156.77	157.71	64586	101.86	1916	33186	51.38
BOSCHLTD	EQ	15-Jan-2025	31621.70	31625.00	31766.90	31289.85	31470.00	31463.95	31471.11	13843	4356.55	6651	7026	50.75
BOSS	ST	15-Jan-2025	49.85	48.30	48.30	47.40	47.40	47.40	47.76	10000	4.78	5	10000	100.00
BPCL	EQ	15-Jan-2025	270.20	273.90	275.90	265.25	267.80	267.00	270.11	13448052	36324.46	118092	8094033	60.19
BPL	EQ	15-Jan-2025	98.00	99.45	99.54	96.15	96.90	97.27	97.47	171284	166.96	3298	65232	38.08
BRACEPORT	ST	15-Jan-2025	97.55	98.00	98.00	94.75	94.75	94.75	96.53	9600	9.27	4	9600	100.00
BRIGADE	EQ	15-Jan-2025	1081.25	1080.00	1112.00	1071.10	1103.20	1103.75	1095.43	131581	1441.38	22239	66953	50.88
BRITANNIA	EQ	15-Jan-2025	4862.40	4871.00	4937.20	4804.10	4873.00	4877.00	4863.29	242422	11789.68	38746	135017	55.70
BRNL	EQ	15-Jan-2025	47.17	52.10	53.43	46.10	46.52	47.22	50.51	1048318	529.51	9584	260418	24.84
BROOKS	BE	15-Jan-2025	174.84	171.34	171.34	171.34	171.34	171.34	171.34	7494	12.84	32	-	-
BSE	EQ	15-Jan-2025	5448.85	5550.00	5809.00	5550.00	5781.10	5786.00	5728.32	3633566	208142.21	305196	1088162	29.95
BSE500IETF	EQ	15-Jan-2025	36.00	36.26	36.37	36.06	36.23	36.20	36.22	57347	20.77	626	37591	65.55
BSHSL	EQ	15-Jan-2025	138.27	140.05	142.99	136.05	139.90	138.96	138.44	10980	15.20	403	7875	71.72
BSL	EQ	15-Jan-2025	238.25	239.00	248.50	235.35	237.10	238.95	242.07	30710	74.34	1507	8707	28.35
BSLGOLDETF	EQ	15-Jan-2025	69.31	69.90	70.75	69.09	70.05	70.35	69.98	635706	444.89	583	610609	96.05
BSLNIFTY	EQ	15-Jan-2025	26.63	26.82	26.83	26.52	26.77	26.63	26.70	207701	55.45	6995	145978	70.28
BSLSENETFG	EQ	15-Jan-2025	75.94	77.47	77.47	75.41	76.09	76.02	76.11	1400	1.07	68	1342	95.86
BSOFT	EQ	15-Jan-2025	532.90	536.00	537.50	525.60	527.00	527.05	530.92	1072679	5695.12	30779	432560	40.33
BTML	EQ	15-Jan-2025	11.83	12.72	12.73	11.82	12.39	12.27	12.38	598562	74.10	1577	241603	40.36
BULKCORP	SM	15-Jan-2025	99.00	90.25	90.25	90.25	90.25	90.25	90.25	1200	1.08	1	1200	100.00
BURNPUR	EQ	15-Jan-2025	6.07	6.28	6.29	5.82	6.00	6.00	6.04	333975	20.16	991	202493	60.63
BUTTERFLY	EQ	15-Jan-2025	733.05	729.65	736.65	726.40	727.00	728.90	730.02	1481	10.81	246	703	47.47
BVCL	EQ	15-Jan-2025	46.17	46.99	47.89	45.55	46.35	46.84	46.91	11909	5.59	599	5349	44.92
BYKE	BE	15-Jan-2025	81.93	83.00	83.98	79.00	81.56	80.70	81.02	36772	29.79	279	-	-
C2C	SM	15-Jan-2025	846.40	835.00	854.75	804.10	804.10	804.50	817.67	436800	3571.57	529	279000	63.87
CADSYS	ST	15-Jan-2025	102.10	100.15	106.45	97.05	99.20	100.10	99.86	8000	7.99	11	6000	75.00
CALSOFT	EQ	15-Jan-2025	22.87	13.63	13.88	13.63	13.88	13.88	13.80	107159	14.79	117	101561	94.78
CAMLINFINE	EQ	15-Jan-2025	130.17	136.00	137.62	129.70	134.70	135.26	133.70	2105184	2814.72	29847	617399	29.33
CAMPUS	EQ	15-Jan-2025	284.10	283.70	283.90	275.05	277.00	276.85	277.91	349736	971.96	16877	101719	29.08
CAMS	EQ	15-Jan-2025	4219.60	4278.20	4380.00	4242.00	4319.00	4305.40	4310.21	427182	18412.44	47022	157930	36.97
CANARYS	SM	15-Jan-2025	36.05	36.10	36.50	35.80	36.00	36.00	36.11	40000	14.44	10	28000	70.00
CANBK	EQ	15-Jan-2025	93.22	94.15	95.67	93.67	94.75	94.69	94.67	34474633	32638.17	87129	15996881	46.40
CANFINHOME	EQ	15-Jan-2025	670.80	676.00	679.65	666.60	674.00	673.15	672.50	599629	4032.51	28738	307556	51.29
CANTABIL	EQ	15-Jan-2025	276.90	277.40	286.00	276.90	280.90	279.50	280.31	142634	399.82	2745	54429	38.16
CAPACITE	EQ	15-Jan-2025	377.70	380.10	387.65	375.45	378.60	379.15	380.99	449916	1714.12	26224	186608	41.48
CAPITALSFB	EQ	15-Jan-2025	299.30	295.05	302.55	295.05	300.00	300.05	300.41	14056	42.23	608	8998	64.02
CAPLIPOINT	EQ	15-Jan-2025	2333.50	2342.35	2348.65	2215.05	2241.50	2232.80	2257.15	120317	2715.73	18837	47827	39.75
CAPTRUST	BE	15-Jan-2025	87.80	86.04	86.50	86.04	86.50	86.50	86.13	1459	1.26	26	-	-
CARBORUNIV	EQ	15-Jan-2025	1238.45	1238.00	1259.45	1224.10	1236.20	1230.90	1237.48	52960	655.37	8975	23915	45.16
CAREERP	EQ	15-Jan-2025	351.60	352.10	367.95	345.85	367.50	365.40	357.97	18760	67.15	1031	12535	66.82
CARERATING	EQ	15-Jan-2025	1311.05	1301.00	1333.35	1281.20	1298.00	1310.90	1308.95	41739	546.34	3523	23227	55.65
CARRARO	EQ	15-Jan-2025	568.35	568.35	574.05	538.00	540.35	540.25	550.46	185134	1019.08	12431	84287	45.53
CARTRADE	EQ	15-Jan-2025	1412.20	1420.00	1459.00	1395.80	1450.00	1441.45	1433.05	659868	9456.25	42030	429165	65.04
CARYSIL	EQ	15-Jan-2025	713.35	713.35	739.70	709.00	734.00	736.00	723.51	54481	394.18	5599	28408	52.14
CASTROLIND	EQ	15-Jan-2025	182.77	184.00	185.10	180.11	182.40	182.71	183.05	1611879	2950.58	27931	635774	39.44
CBAZAAR	SM	15-Jan-2025	10.40	10.40	10.60	10.30	10.30	10.40	10.50	48000	5.04	6	40000	83.33
CCCL	BE	15-Jan-2025	16.96	16.54	17.75	16.20	17.50	17.33	16.80	190249	31.97	484	-	-
CCHHL	EQ	15-Jan-2025	18.22	18.49	18.60	18.19	18.44	18.37	18.40	26917	4.95	313	19821	73.64
CCL	EQ	15-Jan-2025	640.10	643.05	646.60	631.55	632.85	634.40	638.04	92129	587.82	9064	41497	45.04
CDSL	EQ	15-Jan-2025	1572.50	1586.00	1642.25	1569.10	1602.80	1602.90	1607.85	3865884	62157.80	189301	1126823	29.15
CEATLTD	EQ	15-Jan-2025	3043.85	3043.00	3078.90	3016.00	3067.05	3056.45	3053.20	59944	1830.21	11275	14123	23.56
CEIGALL	EQ	15-Jan-2025	328.70	328.60	329.25	321.25	323.70	323.80	325.41	61886	201.38	2434	24375	39.39
CELEBRITY	EQ	15-Jan-2025	14.21	14.76	14.76	14.12	14.20	14.27	14.37	84065	12.08	656	49270	58.61
CELLECOR	SM	15-Jan-2025	61.65	62.50	64.70	62.50	64.70	64.70	64.24	768000	493.40	200	627000	81.64
CELLO	EQ	15-Jan-2025	684.95	685.10	691.20	665.00	669.00	671.90	676.48	561847	3800.76	27236	441059	78.50
CELLPOINT	SM	15-Jan-2025	26.60	26.85	26.85	24.70	26.20	26.20	25.80	24000	6.19	12	19200	80.00
CENTENKA	EQ	15-Jan-2025	547.10	562.00	570.45	542.00	553.10	559.10	559.40	34389	192.37	2643	17726	51.55
CENTEXT	EQ	15-Jan-2025	21.73	22.80	22.80	21.93	22.13	22.22	22.18	37357	8.28	458	22762	60.93
CENTRALBK	EQ	15-Jan-2025	55.34	54.00	54.00	50.65	51.48	51.32	51.50	17789974	9161.38	70758	3950287	22.21
CENTRUM	EQ	15-Jan-2025	30.78	30.45	31.90	30.40	31.00	31.20	30.85	132941	41.01	815	62747	47.20
CENTUM	EQ	15-Jan-2025	1871.20	1855.00	1899.25	1815.10	1834.00	1830.95	1842.23	7465	137.52	2261	3170	42.46
CENTURYPLY	EQ	15-Jan-2025	761.50	758.00	788.95	753.10	784.10	770.60	770.54	431788	3327.10	15231	344561	79.80
CERA	EQ	15-Jan-2025	6697.70	6749.90	6884.00	6722.10	6775.00	6800.60	6820.44	14910	1016.93	5292	6402	42.94
CEREBRAINT	BZ	15-Jan-2025	10.10	10.50	10.50	9.80	10.00	10.04	10.06	64024	6.44	167	-	-
CESC	EQ	15-Jan-2025	153.69	156.16	156.80	152.30	154.75	154.09	154.44	10402105	16065.37	131471	5197498	49.97
CEWATER	EQ	15-Jan-2025	681.00	690.00	694.00	660.85	668.00	667.70	681.14	125836	857.12	10312	32732	26.01
CGCL	EQ	15-Jan-2025	181.25	181.90	182.20	173.87	174.80	174.62	176.28	362653	639.27	9109	83095	22.91
CGPOWER	EQ	15-Jan-2025	640.15	643.15	644.10	608.35	609.50	610.30	616.81	5275014	32536.55	202352	3109575	58.95
CGRAPHICS	SM	15-Jan-2025	195.40	193.10	197.60	190.55	190.55	190.55	193.85	32800	63.58	40	24800	75.61
CHALET	EQ	15-Jan-2025	848.30	859.60	874.95	836.55	840.80	842.30	847.99	188392	1597.55	25356	80843	42.91
CHAMBLFERT	EQ	15-Jan-2025	475.05	476.95	488.90	476.35	485.60	485.30	483.29	1195169	5776.10	20593	553680	46.33
CHAVDA	SM	15-Jan-2025	155.85	155.85	157.00	152.90	152.90	152.90	154.65	11000	17.01	11	8000	72.73
CHEMBOND	EQ	15-Jan-2025	554.10	557.00	575.60	557.00	566.00	564.25	564.68	8522	48.12	710	3762	44.14
CHEMCON	EQ	15-Jan-2025	213.46	215.40	220.00	215.00	218.40	217.55	217.42	16673	36.25	1147	7569	45.40
CHEMFAB	EQ	15-Jan-2025	975.45	997.90	998.00	955.00	955.00	958.65	970.94	5273	51.20	771	2410	45.70
CHEMPLASTS	EQ	15-Jan-2025	467.20	467.20	473.85	464.15	468.70	468.65	469.76	40219	188.93	5810	18560	46.15
CHENNPETRO	EQ	15-Jan-2025	575.10	577.90	591.85	571.00	574.00	574.50	578.83	703555	4072.41	37138	228650	32.50
CHETANA	SM	15-Jan-2025	104.00	105.00	109.00	102.25	106.00	106.00	106.32	43200	45.93	26	32000	74.07
CHEVIOT	EQ	15-Jan-2025	1223.10	1224.00	1260.00	1200.00	1224.95	1211.65	1221.24	3647	44.54	538	2335	64.03
CHOICEIN	EQ	15-Jan-2025	507.15	510.90	533.30	506.80	528.00	529.90	521.18	537371	2800.67	18544	139483	25.96
CHOLAFIN	EQ	15-Jan-2025	1270.70	1290.95	1290.95	1251.00	1255.80	1253.85	1261.86	1132553	14291.21	65299	566683	50.04
CHOLAHLDNG	EQ	15-Jan-2025	1471.05	1484.65	1496.45	1435.75	1451.55	1467.05	1466.08	90517	1327.05	20953	52422	57.91
CIEINDIA	EQ	15-Jan-2025	459.70	460.00	467.90	455.55	463.50	463.25	463.17	93194	431.65	10155	38819	41.65
CIGNITITEC	EQ	15-Jan-2025	1529.40	1530.00	1569.00	1517.65	1553.70	1552.20	1550.35	238451	3696.84	21309	116056	48.67
CINELINE	BE	15-Jan-2025	116.23	118.99	118.99	110.50	114.97	113.09	113.19	20724	23.46	143	-	-
CINEVISTA	EQ	15-Jan-2025	16.57	17.00	17.98	16.51	17.98	17.44	17.09	49088	8.39	815	31682	64.54
CIPLA	EQ	15-Jan-2025	1447.75	1454.95	1455.00	1429.85	1448.00	1447.20	1445.19	1126634	16282.01	58670	677083	60.10
CLEAN	EQ	15-Jan-2025	1369.20	1370.00	1385.00	1358.00	1369.90	1371.85	1373.58	47506	652.53	7989	20675	43.52
CLEDUCATE	EQ	15-Jan-2025	110.24	109.95	111.84	109.09	110.00	110.21	110.09	36735	40.44	595	25325	68.94
CLOUD	SZ	15-Jan-2025	13.45	13.45	13.65	13.20	13.50	13.55	13.38	182000	24.36	51	181000	99.45
CLSEL	EQ	15-Jan-2025	368.10	368.10	378.40	358.10	360.95	361.35	366.39	65105	238.54	4010	17553	26.96
CLSL	SM	15-Jan-2025	47.50	47.50	47.50	47.50	47.50	47.50	47.50	2000	0.95	1	2000	100.00
CMMIPL	SZ	15-Jan-2025	3.30	3.25	3.25	3.25	3.25	3.25	3.25	6000	0.20	2	6000	100.00
CMNL	ST	15-Jan-2025	130.00	132.00	132.00	131.80	131.80	131.80	131.93	12000	15.83	8	10500	87.50
CMRSL	SM	15-Jan-2025	95.00	95.00	99.00	95.00	98.00	98.00	97.75	3200	3.13	4	3200	100.00
CMSINFO	EQ	15-Jan-2025	440.20	446.95	447.35	435.70	439.45	437.55	440.61	199565	879.30	17022	105117	52.67
COALINDIA	EQ	15-Jan-2025	369.25	371.90	381.45	369.30	374.00	374.60	376.76	11117714	41886.61	137472	5299775	47.67
COASTCORP	EQ	15-Jan-2025	235.65	236.20	239.05	229.55	234.50	233.70	234.42	17953	42.08	823	10048	55.97
COCHINSHIP	EQ	15-Jan-2025	1427.50	1425.00	1436.00	1386.05	1402.00	1396.35	1413.35	403285	5699.81	28654	183442	45.49
COFORGE	EQ	15-Jan-2025	8592.40	8587.00	8717.35	8481.35	8600.00	8583.35	8591.17	667612	57355.71	88788	413747	61.97
COLPAL	EQ	15-Jan-2025	2713.30	2719.85	2719.95	2626.45	2668.00	2664.75	2662.64	709371	18888.03	56203	343809	48.47
COMMITTED	ST	15-Jan-2025	163.20	166.45	166.45	166.45	166.45	166.45	166.45	12800	21.31	8	12800	100.00
COMMOIETF	EQ	15-Jan-2025	79.14	79.70	80.31	79.36	80.29	79.82	79.81	28557	22.79	776	16158	56.58
COMPUSOFT	EQ	15-Jan-2025	24.86	25.80	26.51	24.80	26.47	26.38	25.92	39902	10.34	555	24995	62.64
COMSYN	BE	15-Jan-2025	79.03	78.99	80.00	77.00	79.97	79.66	78.41	7769	6.09	47	-	-
CONCOR	EQ	15-Jan-2025	761.75	762.95	762.95	751.50	758.25	759.15	757.93	574946	4357.70	29279	253794	44.14
CONCORDBIO	EQ	15-Jan-2025	2327.40	2327.40	2357.40	2215.10	2259.25	2252.95	2281.11	186728	4259.48	22978	111234	59.57
CONFIPET	EQ	15-Jan-2025	68.99	69.32	69.79	68.51	69.12	68.92	69.11	209351	144.68	2955	86617	41.37
CONS	EQ	15-Jan-2025	111.68	109.45	115.00	109.45	111.27	111.98	111.88	2273	2.54	78	2100	92.39
CONSOFINVT	EQ	15-Jan-2025	192.54	196.09	199.36	192.81	199.00	197.92	197.26	2284	4.51	190	1308	57.27
CONSUMBEES	EQ	15-Jan-2025	120.94	121.81	122.10	120.95	121.77	121.68	121.62	48068	58.46	946	29745	61.88
CONSUMER	EQ	15-Jan-2025	11.03	11.12	11.23	11.05	11.17	11.17	11.14	21959	2.45	115	20263	92.28
CONSUMIETF	EQ	15-Jan-2025	112.47	112.61	113.24	112.22	112.82	113.02	112.90	11003	12.42	249	4572	41.55
CONTI	ST	15-Jan-2025	27.30	26.00	26.00	25.95	26.00	25.95	25.98	19998	5.20	6	19998	100.00
CONTROLPR	EQ	15-Jan-2025	722.90	725.00	739.80	716.30	734.00	724.55	727.33	8057	58.60	806	3681	45.69
COOLCAPS	ST	15-Jan-2025	829.30	836.00	836.00	801.00	827.80	825.90	804.45	87500	703.89	95	82500	94.29
CORALFINAC	EQ	15-Jan-2025	48.97	48.97	50.93	48.97	49.00	49.19	49.78	24302	12.10	448	14227	58.54
CORDSCABLE	EQ	15-Jan-2025	175.57	177.99	180.19	171.81	174.10	174.22	174.92	31837	55.69	1949	14978	47.05
COROMANDEL	EQ	15-Jan-2025	1835.30	1835.00	1849.85	1802.85	1824.40	1825.15	1827.55	195897	3580.11	22718	90957	46.43
COSMOFIRST	EQ	15-Jan-2025	880.15	890.00	896.95	863.55	869.00	871.25	875.22	86020	752.86	7935	30086	34.98
COUNCODOS	EQ	15-Jan-2025	6.10	6.33	6.33	6.05	6.12	6.15	6.15	38478	2.37	301	24466	63.58
CPS	ST	15-Jan-2025	616.40	604.15	610.00	604.15	604.20	604.20	604.92	4800	29.04	4	4800	100.00
CPSEETF	EQ	15-Jan-2025	82.47	84.95	84.95	81.68	83.44	83.29	83.64	1944707	1626.65	11099	1112410	57.20
CRAFTSMAN	EQ	15-Jan-2025	4975.15	4975.15	4989.70	4782.10	4819.00	4817.45	4838.15	45145	2184.18	11094	18364	40.68
CRAYONS	SM	15-Jan-2025	96.00	95.00	96.00	95.00	95.75	95.20	95.34	8000	7.63	8	7000	87.50
CREATIVE	EQ	15-Jan-2025	863.00	861.85	900.00	861.85	882.00	882.70	882.94	13675	120.74	1017	9759	71.36
CREATIVEYE	BE	15-Jan-2025	7.04	7.04	7.05	7.04	7.04	7.04	7.04	451	0.03	17	-	-
CREDITACC	EQ	15-Jan-2025	959.05	920.00	955.80	891.70	897.00	900.60	924.33	1357718	12549.79	89561	363510	26.77
CREST	EQ	15-Jan-2025	434.85	445.00	449.00	428.55	435.60	434.60	434.13	14716	63.89	770	9095	61.80
CRISIL	EQ	15-Jan-2025	5886.90	5919.00	5973.90	5755.25	5780.00	5778.15	5843.42	43805	2559.71	12106	16269	37.14
CROMPTON	EQ	15-Jan-2025	357.20	360.75	366.50	355.00	364.50	364.85	363.14	1287013	4673.71	33909	624701	48.54
CROWN	EQ	15-Jan-2025	199.51	208.48	208.48	201.28	206.90	206.07	205.04	15884	32.57	367	12965	81.62
CSBBANK	EQ	15-Jan-2025	297.10	298.55	314.00	297.05	312.95	311.55	307.85	453792	1396.98	18273	186791	41.16
CSLFINANCE	EQ	15-Jan-2025	302.95	309.00	309.00	294.95	295.50	296.60	300.44	49236	147.92	1773	41883	85.07
CTE	EQ	15-Jan-2025	94.49	98.60	98.60	95.20	95.40	95.43	96.25	11194	10.77	283	6326	56.51
CUB	EQ	15-Jan-2025	167.40	167.90	169.75	166.00	168.77	168.86	168.89	967272	1633.62	22201	329013	34.01
CUBEXTUB	EQ	15-Jan-2025	107.28	112.00	124.90	106.43	118.85	118.14	118.42	1325020	1569.12	12979	344131	25.97
CUMMINSIND	EQ	15-Jan-2025	2940.95	2962.00	2964.95	2840.10	2875.65	2888.30	2881.85	677709	19530.52	72415	405939	59.90
CUPID	EQ	15-Jan-2025	69.82	71.40	71.40	69.30	69.80	69.53	69.81	316723	221.10	3593	140934	44.50
CYBERMEDIA	EQ	15-Jan-2025	23.62	23.97	26.60	23.17	25.89	26.04	25.83	96599	24.95	697	68282	70.69
CYBERTECH	BE	15-Jan-2025	203.22	202.99	210.00	201.00	203.10	203.94	206.07	22491	46.35	290	-	-
CYIENT	EQ	15-Jan-2025	1713.45	1727.00	1749.50	1703.65	1727.55	1717.05	1723.04	253873	4374.34	28458	107665	42.41
CYIENTDLM	EQ	15-Jan-2025	586.00	588.05	598.50	584.00	594.00	590.70	591.59	120393	712.24	9877	50848	42.24
DABUR	EQ	15-Jan-2025	512.50	513.00	516.45	510.20	515.00	515.50	514.03	1959656	10073.12	48236	1254634	64.02
DALBHARAT	EQ	15-Jan-2025	1729.00	1725.00	1742.75	1712.00	1731.00	1737.00	1729.50	328842	5687.31	23169	207617	63.14
DALMIASUG	EQ	15-Jan-2025	343.20	341.00	347.95	328.05	338.10	339.25	339.56	85252	289.48	4660	36611	42.94
DAMCAPITAL	EQ	15-Jan-2025	344.60	350.00	352.00	336.35	338.50	339.80	342.95	1458311	5001.32	27020	350230	24.02
DAMODARIND	EQ	15-Jan-2025	39.97	39.99	40.45	39.35	39.36	39.40	39.90	4746	1.89	83	3611	76.09
DANGEE	EQ	15-Jan-2025	6.87	6.99	6.99	6.82	6.87	6.88	6.88	79528	5.47	283	57341	72.10
DANISH	SM	15-Jan-2025	1002.65	1018.00	1019.95	965.10	980.00	978.80	984.68	90000	886.21	286	46500	51.67
DATAMATICS	EQ	15-Jan-2025	616.70	622.45	628.40	600.00	600.00	603.50	609.78	129795	791.46	3834	74614	57.49
DATAPATTNS	EQ	15-Jan-2025	2149.05	2183.45	2192.25	2128.80	2150.00	2139.50	2158.79	77003	1662.33	15585	26378	34.26
DAVANGERE	EQ	15-Jan-2025	5.69	5.90	5.90	5.52	5.72	5.70	5.69	2512107	143.05	4543	1163467	46.31
DBCORP	EQ	15-Jan-2025	267.45	270.00	274.20	268.20	273.00	269.70	270.68	57621	155.97	2864	28657	49.73
DBEIL	EQ	15-Jan-2025	168.89	170.00	173.40	164.51	172.92	171.20	169.03	244706	413.61	7965	78797	32.20
DBL	EQ	15-Jan-2025	419.55	420.45	426.90	413.90	420.00	421.60	421.38	100017	421.45	6876	25103	25.10
DBOL	EQ	15-Jan-2025	103.09	107.70	107.70	101.16	102.00	102.36	102.53	86822	89.02	1673	51040	58.79
DBREALTY	EQ	15-Jan-2025	156.50	156.38	162.69	155.10	157.00	157.74	158.72	1417885	2250.47	21361	564760	39.83
DBSTOCKBRO	EQ	15-Jan-2025	45.03	45.03	47.00	42.75	44.40	43.77	45.11	42419	19.13	721	15862	37.39
DCAL	EQ	15-Jan-2025	259.90	262.30	263.00	252.00	253.95	255.05	256.20	382325	979.53	12875	134970	35.30
DCBBANK	EQ	15-Jan-2025	111.89	112.40	114.27	112.21	113.90	113.84	113.32	838124	949.78	8473	437143	52.16
DCG	SM	15-Jan-2025	96.05	96.05	100.75	92.55	98.00	98.00	97.90	21600	21.15	18	14400	66.67
DCI	EQ	15-Jan-2025	341.00	343.95	358.05	335.65	344.85	341.15	350.67	13725	48.13	951	6577	47.92
DCM	EQ	15-Jan-2025	102.47	102.63	112.71	102.08	112.68	111.63	109.83	142435	156.43	2245	54566	38.31
DCMFINSERV	BE	15-Jan-2025	6.84	6.84	6.84	6.80	6.81	6.81	6.81	8931	0.61	16	-	-
DCMNVL	EQ	15-Jan-2025	194.64	194.64	196.00	190.00	190.65	191.21	193.70	8830	17.10	142	7467	84.56
DCMSHRIRAM	EQ	15-Jan-2025	1046.85	1041.55	1062.00	1037.00	1062.00	1043.95	1046.59	24303	254.35	6040	10140	41.72
DCMSRIND	EQ	15-Jan-2025	171.99	172.84	174.42	170.42	173.00	172.30	172.31	123296	212.45	1707	76342	61.92
DCW	EQ	15-Jan-2025	79.96	80.80	82.19	79.83	81.32	81.51	81.25	1035118	841.01	11107	489692	47.31
DCXINDIA	EQ	15-Jan-2025	352.90	356.00	369.00	353.50	360.95	362.55	361.85	661345	2393.09	11020	297795	45.03
DDEVPLSTIK	EQ	15-Jan-2025	262.55	265.00	266.00	258.05	258.05	259.95	262.61	53535	140.59	2163	27202	50.81
DECCANCE	EQ	15-Jan-2025	707.15	700.00	708.05	696.00	696.00	699.00	701.95	3771	26.47	628	2201	58.37
DECCANTRAN	ST	15-Jan-2025	61.70	61.95	62.00	60.05	61.50	61.50	61.69	21600	13.32	17	20400	94.44
DEEDEV	EQ	15-Jan-2025	278.10	280.40	285.70	276.50	283.90	283.85	281.52	67581	190.25	4293	33378	49.39
DEEM	SM	15-Jan-2025	78.90	80.00	80.50	77.30	79.00	79.00	79.20	4000	3.17	4	3000	75.00
DEEPAKFERT	EQ	15-Jan-2025	1131.50	1130.00	1150.05	1120.75	1135.05	1139.70	1138.26	371073	4223.77	31063	131969	35.56
DEEPAKNTR	EQ	15-Jan-2025	2340.85	2358.00	2372.50	2325.50	2360.55	2361.10	2356.67	135250	3187.39	14133	68035	50.30
DEEPINDS	EQ	15-Jan-2025	543.00	546.95	550.00	534.65	541.90	538.60	540.74	226941	1227.16	5611	88271	38.90
DELAPLEX	SM	15-Jan-2025	212.00	217.95	217.95	212.00	212.00	212.00	213.83	3600	7.70	6	3000	83.33
DELHIVERY	EQ	15-Jan-2025	324.00	326.95	327.00	318.25	325.00	324.85	322.13	1214925	3913.68	23868	622675	51.25
DELPHIFX	BE	15-Jan-2025	181.79	181.95	186.90	181.79	183.01	185.10	184.09	649	1.19	38	-	-
DELTACORP	EQ	15-Jan-2025	108.84	110.99	110.99	108.00	109.40	109.20	108.94	1716383	1869.78	15468	365102	21.27
DELTAMAGNT	EQ	15-Jan-2025	103.64	105.31	109.18	103.55	103.55	104.12	105.79	6029	6.38	291	3713	61.59
DELTIC	ST	15-Jan-2025	167.25	158.90	173.50	158.90	164.90	160.80	163.22	763000	1245.39	455	674000	88.34
DEN	EQ	15-Jan-2025	39.28	39.28	39.79	38.57	38.95	38.93	39.05	1003091	391.74	7054	306613	30.57
DENEERS	ST	15-Jan-2025	314.00	315.00	315.00	312.00	312.00	312.00	313.33	1800	5.64	3	1800	100.00
DENORA	EQ	15-Jan-2025	1162.50	1168.00	1173.90	1087.00	1098.00	1098.75	1115.32	28318	315.84	3174	15804	55.81
DENTALKART	SM	15-Jan-2025	700.00	685.40	698.90	685.40	696.00	693.60	693.40	5000	34.67	19	3250	65.00
DESTINY	ST	15-Jan-2025	170.50	175.00	175.00	175.00	175.00	175.00	175.00	1500	2.63	1	1500	100.00
DEVIT	EQ	15-Jan-2025	166.33	166.33	173.00	164.21	168.00	168.81	169.71	387802	658.13	5805	123130	31.75
DEVYANI	EQ	15-Jan-2025	178.30	182.76	198.87	179.61	189.00	193.29	192.78	30680457	59144.82	255959	3257996	10.62
DGCONTENT	BE	15-Jan-2025	60.17	60.00	63.17	57.16	62.87	58.41	60.26	29104	17.54	133	-	-
DHAMPURSUG	EQ	15-Jan-2025	144.18	145.45	146.00	142.31	145.16	144.70	144.41	169020	244.08	4237	66338	39.25
DHAN-RE	BE	15-Jan-2025	1.74	1.91	1.91	1.85	1.91	1.91	1.90	447226	8.50	997	-	-
DHANBANK	BE	15-Jan-2025	24.87	25.37	25.70	24.60	25.50	25.27	25.11	671932	168.70	1596	-	-
DHANI	EQ	15-Jan-2025	86.90	87.80	89.81	86.00	86.90	86.98	87.80	6540551	5742.69	24858	3165955	48.41
DHANLAXMI	ST	15-Jan-2025	64.35	64.35	67.25	63.50	66.00	66.00	65.79	30000	19.74	13	26000	86.67
DHANUKA	EQ	15-Jan-2025	1361.00	1369.00	1437.00	1350.00	1385.55	1404.70	1386.51	23296	323.00	4583	12534	53.80
DHARIWAL	SM	15-Jan-2025	121.60	127.50	127.50	127.50	127.50	127.50	127.50	1200	1.53	1	1200	100.00
DHARMAJ	EQ	15-Jan-2025	251.30	252.60	256.55	236.60	245.60	243.05	247.13	77785	192.23	3444	30758	39.54
DHRUV	EQ	15-Jan-2025	108.07	109.94	110.95	105.01	108.00	108.43	108.54	21149	22.95	578	9354	44.23
DHTL	SM	15-Jan-2025	87.00	87.00	89.95	82.65	89.95	89.95	85.85	4000	3.43	4	2400	60.00
DHUNINV	EQ	15-Jan-2025	1764.10	1798.80	1798.80	1756.05	1756.05	1761.70	1773.02	434	7.69	185	241	55.53
DIACABS	EQ	15-Jan-2025	128.42	133.86	133.86	121.99	121.99	121.99	124.46	254882	317.22	2793	212938	83.54
DIAMINESQ	EQ	15-Jan-2025	467.85	479.85	495.00	466.00	466.00	475.60	480.30	3458	16.61	260	2484	71.83
DIAMONDYD	EQ	15-Jan-2025	1091.90	1108.30	1115.15	1062.25	1072.00	1070.30	1080.90	66290	716.53	3584	28355	42.77
DICIND	EQ	15-Jan-2025	631.75	634.80	657.95	634.80	642.00	640.40	642.10	1029	6.61	127	769	74.73
DIFFNKG	EQ	15-Jan-2025	306.65	312.00	314.95	300.55	304.00	302.95	307.76	33149	102.02	1622	18378	55.44
DIGIDRIVE	EQ	15-Jan-2025	41.97	42.45	43.29	39.60	41.70	40.27	41.39	105829	43.80	3086	42485	40.14
DIGIKORE	ST	15-Jan-2025	265.85	253.30	273.00	253.00	255.00	255.50	269.07	24600	66.19	30	24600	100.00
DIGISPICE	EQ	15-Jan-2025	26.85	27.50	28.19	26.90	28.00	27.98	27.52	80400	22.13	1025	47153	58.65
DIGJAMLMTD	BE	15-Jan-2025	54.32	54.32	55.00	51.60	52.85	52.78	53.55	14312	7.66	84	-	-
DIL	BE	15-Jan-2025	3.02	3.05	3.08	3.05	3.08	3.08	3.08	517580	15.92	281	-	-
DISHTV	EQ	15-Jan-2025	8.83	8.66	8.95	8.44	8.62	8.59	8.68	14652738	1272.47	13411	4551960	31.07
DIVGIITTS	EQ	15-Jan-2025	602.40	602.00	611.05	591.00	600.00	600.85	598.24	11395	68.17	1210	7200	63.19
DIVISLAB	EQ	15-Jan-2025	5990.30	6000.35	6000.40	5768.50	5830.30	5876.85	5857.89	483267	28309.25	60970	262969	54.41
DIVOPPBEES	EQ	15-Jan-2025	78.35	80.70	80.70	78.37	79.50	78.83	78.81	28529	22.48	875	14429	50.58
DIVYADHAN	SM	15-Jan-2025	60.20	60.20	72.00	60.20	69.00	69.00	67.42	48000	32.36	13	44000	91.67
DIXON	EQ	15-Jan-2025	16274.90	16400.00	17028.00	16104.25	16914.95	16919.65	16667.99	637125	106195.92	98718	322485	50.62
DJML	BE	15-Jan-2025	159.71	165.40	165.40	159.00	162.00	161.32	162.53	17912	29.11	117	-	-
DKEGL	SM	15-Jan-2025	67.30	67.00	67.00	65.00	65.00	65.00	65.55	7500	4.92	5	7500	100.00
DLF	EQ	15-Jan-2025	723.25	730.00	742.00	719.85	733.90	734.80	731.81	5333750	39033.05	69351	3342513	62.67
DLINKINDIA	EQ	15-Jan-2025	514.90	519.40	523.95	505.80	514.00	514.75	514.02	94472	485.60	4324	41676	44.11
DMART	EQ	15-Jan-2025	3476.50	3500.05	3578.95	3476.50	3570.00	3568.45	3538.10	744961	26357.44	51815	428646	57.54
DMCC	BE	15-Jan-2025	332.40	318.60	332.40	316.05	320.10	320.65	324.62	6120	19.87	109	-	-
DNAMEDIA	EQ	15-Jan-2025	5.80	6.09	6.09	5.34	5.72	5.65	5.68	579391	32.89	1494	292082	50.41
DODLA	EQ	15-Jan-2025	1135.85	1125.50	1151.40	1114.85	1148.10	1132.45	1133.13	56936	645.16	7234	38400	67.44
DOLATALGO	EQ	15-Jan-2025	109.36	111.00	111.00	106.30	107.00	107.24	108.03	288290	311.45	3562	133774	46.40
DOLLAR	EQ	15-Jan-2025	429.70	431.00	441.60	428.05	435.00	432.40	434.91	34880	151.70	1746	16666	47.78
DOLLEX	SM	15-Jan-2025	38.05	38.25	38.95	38.00	38.95	38.90	38.51	24000	9.24	6	20000	83.33
DOLPHIN	BE	15-Jan-2025	509.35	509.35	532.90	509.35	526.00	525.35	520.53	287	1.49	46	-	-
DOMS	EQ	15-Jan-2025	2577.25	2618.55	2618.55	2521.00	2540.00	2536.45	2551.92	71708	1829.93	19371	37390	52.14
DONEAR	EQ	15-Jan-2025	147.76	150.00	153.65	146.41	148.00	148.22	149.78	154196	230.96	3093	45723	29.65
DPABHUSHAN	EQ	15-Jan-2025	1433.95	1459.00	1459.00	1406.50	1442.00	1435.45	1430.60	2213	31.66	474	943	42.61
DPEL	ST	15-Jan-2025	129.95	128.15	132.40	128.15	132.40	132.40	130.70	7500	9.80	4	7500	100.00
DPSCLTD	EQ	15-Jan-2025	15.55	15.90	15.95	15.41	15.83	15.63	15.67	123623	19.37	1272	72059	58.29
DPWIRES	EQ	15-Jan-2025	319.85	321.40	329.25	317.55	324.15	324.50	324.07	10678	34.60	598	6475	60.64
DRCSYSTEMS	EQ	15-Jan-2025	26.78	26.79	27.92	26.50	27.88	27.59	27.18	83231	22.63	1209	42294	50.82
DREAMFOLKS	EQ	15-Jan-2025	369.60	366.50	367.60	362.50	364.30	365.15	364.72	168347	614.00	9058	120223	71.41
DREDGECORP	EQ	15-Jan-2025	760.00	769.95	770.00	742.20	742.20	746.35	754.24	14367	108.36	1355	9754	67.89
DRONE	ST	15-Jan-2025	183.30	180.00	180.00	179.65	179.65	179.65	179.93	47000	84.57	76	47000	100.00
DRREDDY	EQ	15-Jan-2025	1337.55	1345.00	1345.00	1313.95	1333.50	1337.20	1331.91	1940371	25843.93	76413	1189167	61.29
DSSL	EQ	15-Jan-2025	1334.40	1354.40	1364.00	1301.95	1307.00	1305.40	1321.83	33691	445.34	3936	16763	49.76
DTIL	EQ	15-Jan-2025	244.75	249.15	249.85	236.00	239.15	240.20	241.23	10661	25.72	1940	2453	23.01
DTL	SM	15-Jan-2025	157.90	157.90	157.90	150.50	153.50	153.50	152.79	10800	16.50	9	7200	66.67
DUCOL	SM	15-Jan-2025	128.60	124.45	128.60	124.45	128.60	128.60	126.38	6400	8.09	7	4800	75.00
DUCON	EQ	15-Jan-2025	6.99	7.12	7.17	7.00	7.01	7.03	7.06	449341	31.74	1187	249966	55.63
DUGLOBAL	SM	15-Jan-2025	61.40	60.00	62.90	60.00	62.90	62.25	61.55	12500	7.69	5	12500	100.00
DURLAX	SM	15-Jan-2025	53.90	54.20	55.60	54.20	55.00	55.00	54.93	6000	3.30	3	4000	66.67
DVL	EQ	15-Jan-2025	339.60	344.40	344.40	336.50	343.50	342.00	341.59	12207	41.70	1057	6752	55.31
DWARKESH	EQ	15-Jan-2025	47.98	48.19	49.49	47.57	48.12	48.02	48.33	637381	308.06	5564	257020	40.32
DYCL	EQ	15-Jan-2025	879.65	872.15	926.95	861.55	893.95	900.90	893.54	56798	507.51	4647	21789	38.36
DYNAMATECH	EQ	15-Jan-2025	7615.00	7551.00	7700.05	7311.50	7371.00	7385.90	7412.95	11516	853.67	5574	5195	45.11
DYNAMIC	ST	15-Jan-2025	327.40	320.00	324.00	313.00	320.00	320.00	319.25	12500	39.91	23	12500	100.00
DYNPRO	EQ	15-Jan-2025	345.75	331.05	355.25	331.05	351.50	348.10	345.42	13187	45.55	1114	7934	60.17
E2E	BE	15-Jan-2025	3918.30	3949.00	4000.00	3800.00	3940.00	3920.05	3897.42	15993	623.31	2012	-	-
EASEMYTRIP	EQ	15-Jan-2025	14.42	14.42	14.61	14.08	14.09	14.11	14.23	33816525	4810.88	40609	11143612	32.95
EBANKNIFTY	EQ	15-Jan-2025	48.81	48.81	49.17	48.63	48.90	48.88	48.99	1644	0.81	24	1644	100.00
EBBETF0425	EQ	15-Jan-2025	1268.24	1268.01	1271.90	1267.50	1268.24	1267.62	1267.55	44005	557.79	47	43840	99.63
EBBETF0430	EQ	15-Jan-2025	1442.82	1399.55	1444.99	1399.55	1441.00	1440.99	1439.57	2124	30.58	243	1999	94.11
EBBETF0431	EQ	15-Jan-2025	1289.61	1290.42	1290.42	1285.01	1289.00	1289.01	1288.82	5808	74.85	70	4186	72.07
EBBETF0433	EQ	15-Jan-2025	1180.55	1179.34	1185.00	1179.34	1181.00	1183.12	1183.10	1304	15.43	51	837	64.19
ECAPINSURE	EQ	15-Jan-2025	19.70	20.10	20.19	19.59	19.80	19.98	19.88	13766	2.74	90	12644	91.85
ECLERX	EQ	15-Jan-2025	3188.40	3230.00	3248.40	3125.90	3218.00	3214.85	3163.90	174078	5507.65	23740	119300	68.53
ECOSMOBLTY	EQ	15-Jan-2025	255.50	255.50	265.55	248.35	248.75	249.70	252.91	112475	284.47	3757	41559	36.95
EDELWEISS	EQ	15-Jan-2025	110.68	111.72	113.45	109.90	112.00	111.92	111.65	2344567	2617.82	30295	1325839	56.55
EFACTOR	ST	15-Jan-2025	235.00	238.00	246.75	238.00	246.75	246.75	245.46	5600	13.75	7	4800	85.71
EFFWA	ST	15-Jan-2025	218.05	213.70	216.40	213.70	216.40	216.40	214.96	18400	39.55	35	17200	93.48
EFORCE	SM	15-Jan-2025	54.90	56.70	59.40	55.20	57.50	57.55	57.30	56400	32.32	46	36000	63.83
EGOLD	EQ	15-Jan-2025	79.95	79.95	80.00	79.50	79.80	79.90	79.59	3048	2.43	32	2702	88.65
EICHERMOT	EQ	15-Jan-2025	5029.55	5037.90	5093.40	5004.20	5089.70	5081.90	5060.71	497259	25164.85	45744	312720	62.89
EIDPARRY	EQ	15-Jan-2025	798.30	804.10	832.00	801.05	818.20	820.80	821.35	363211	2983.25	24058	131664	36.25
EIEL	EQ	15-Jan-2025	280.10	284.00	286.90	273.10	276.70	276.70	280.88	3968251	11146.12	30733	654441	16.49
EIFFL	EQ	15-Jan-2025	185.16	196.00	207.90	186.01	187.60	188.01	189.44	281269	532.83	1564	254479	90.48
EIHAHOTELS	EQ	15-Jan-2025	384.65	382.30	408.05	382.30	399.75	396.00	392.59	51121	200.70	2267	22566	44.14
EIHOTEL	EQ	15-Jan-2025	392.80	394.00	408.50	385.30	400.00	396.85	393.49	782755	3080.08	29779	375625	47.99
EIMCOELECO	EQ	15-Jan-2025	1979.10	1978.80	2100.00	1978.35	2000.00	2010.65	2011.83	13569	272.98	3098	9149	67.43
EKC	EQ	15-Jan-2025	163.05	164.33	167.74	159.70	160.92	160.74	162.78	586468	954.65	13025	195536	33.34
ELDEHSG	EQ	15-Jan-2025	804.10	812.15	845.85	812.15	835.05	836.40	833.45	708	5.90	194	363	51.27
ELECON	EQ	15-Jan-2025	566.20	563.65	638.30	563.05	613.15	617.30	601.23	676226	4065.70	46446	170376	25.20
ELECTCAST	EQ	15-Jan-2025	125.89	126.15	131.00	124.44	125.20	124.86	127.05	970227	1232.71	17252	405906	41.84
ELECTHERM	BE	15-Jan-2025	1108.75	1108.70	1140.00	1082.00	1140.00	1115.60	1107.24	9748	107.93	246	-	-
ELGIEQUIP	EQ	15-Jan-2025	533.65	535.10	542.65	512.85	525.00	524.80	522.58	285273	1490.78	26441	145999	51.18
ELGIRUBCO	BE	15-Jan-2025	112.30	112.30	114.87	107.20	114.87	112.97	110.41	47061	51.96	424	-	-
ELIN	EQ	15-Jan-2025	172.01	174.40	177.94	169.65	173.00	172.66	173.63	96475	167.51	3237	55265	57.28
EMAMILTD	EQ	15-Jan-2025	559.40	559.40	572.15	552.05	566.00	566.40	562.74	445131	2504.94	22607	245543	55.16
EMAMIPAP	EQ	15-Jan-2025	104.77	104.77	107.15	103.23	107.15	105.53	104.71	21203	22.20	748	10399	49.04
EMBASSY	RR	15-Jan-2025	376.46	375.99	376.41	371.11	372.05	373.87	374.89	431479	1617.59	6917	413755	95.89
EMBDL	EQ	15-Jan-2025	129.33	129.50	132.50	124.98	126.60	126.90	128.48	6626854	8513.92	47009	1685417	25.43
EMCURE	EQ	15-Jan-2025	1351.25	1351.25	1386.00	1340.00	1350.40	1365.15	1356.10	269333	3652.43	7608	243467	90.40
EMIL	EQ	15-Jan-2025	150.53	151.89	156.34	149.19	152.74	153.94	152.95	715301	1094.08	46089	418578	58.52
EMKAY	BE	15-Jan-2025	291.70	290.95	291.00	277.15	284.80	278.20	281.24	31791	89.41	344	-	-
EMKAYTOOLS	SM	15-Jan-2025	445.50	445.40	445.50	411.15	436.95	436.95	429.60	4950	21.27	28	3900	78.79
EMMBI	EQ	15-Jan-2025	137.12	138.88	140.09	133.35	134.50	135.26	136.80	98579	134.86	2854	26915	27.30
EMMIL	ST	15-Jan-2025	303.55	296.00	308.00	296.00	303.00	303.00	304.59	23000	70.06	20	23000	100.00
EMSLIMITED	EQ	15-Jan-2025	796.45	802.05	812.35	790.15	799.70	798.80	802.02	215072	1724.92	14799	65536	30.47
EMUDHRA	EQ	15-Jan-2025	905.35	904.70	930.00	894.00	921.00	923.85	913.64	88740	810.77	8952	23722	26.73
EMULTIMQ	EQ	15-Jan-2025	41.78	42.59	42.59	41.34	42.50	42.08	41.85	57813	24.19	575	33341	57.67
ENDURANCE	EQ	15-Jan-2025	2028.00	2034.95	2108.85	2028.00	2073.00	2075.85	2085.99	46307	965.96	13453	17133	37.00
ENERGYDEV	BE	15-Jan-2025	24.64	25.44	25.87	24.21	25.87	25.87	25.64	50144	12.86	197	-	-
ENFUSE	ST	15-Jan-2025	260.55	270.00	270.00	248.10	250.00	250.00	252.60	19800	50.01	32	17400	87.88
ENGINERSIN	EQ	15-Jan-2025	168.14	170.00	178.65	167.70	176.65	176.82	175.54	4118175	7229.16	54718	878260	21.33
ENIL	EQ	15-Jan-2025	161.79	163.30	168.00	162.06	163.80	163.24	164.35	19167	31.50	965	9479	49.45
ENSER	ST	15-Jan-2025	168.00	164.65	164.75	164.65	164.75	164.75	164.70	10000	16.47	10	10000	100.00
ENTERO	EQ	15-Jan-2025	1402.30	1415.50	1415.50	1332.30	1332.45	1351.85	1366.59	45191	617.57	5252	32939	72.89
ENVIRO	SM	15-Jan-2025	121.35	123.00	127.00	122.90	123.00	123.00	125.01	126000	157.52	56	82000	65.08
EPACK	EQ	15-Jan-2025	518.95	518.25	540.30	508.50	516.05	516.40	521.49	963710	5025.65	19640	436013	45.24
EPIGRAL	EQ	15-Jan-2025	1690.80	1665.45	1755.90	1665.45	1750.30	1749.10	1728.29	56328	973.51	10989	27780	49.32
EPL	EQ	15-Jan-2025	239.85	239.90	242.30	233.30	233.95	234.35	236.25	385150	909.92	17407	171622	44.56
EQUAL50ADD	EQ	15-Jan-2025	297.30	300.27	300.27	295.91	297.88	297.25	296.95	6236	18.52	141	5960	95.57
EQUIPPP	BE	15-Jan-2025	24.61	24.61	25.25	23.61	25.03	24.89	24.56	20268	4.98	79	-	-
EQUITASBNK	EQ	15-Jan-2025	68.93	69.50	71.47	67.93	71.00	70.97	69.87	4630718	3235.27	33665	2341167	50.56
ERIS	EQ	15-Jan-2025	1278.15	1266.50	1306.45	1266.50	1300.00	1300.30	1286.47	243134	3127.85	16975	179611	73.87
ESABINDIA	EQ	15-Jan-2025	5265.75	5265.75	5265.75	5156.40	5174.90	5196.10	5198.20	3157	164.11	1074	1956	61.96
ESAFSFB	EQ	15-Jan-2025	37.49	38.05	38.60	37.50	37.80	37.69	37.84	251630	95.23	2092	124173	49.35
ESCONET	ST	15-Jan-2025	375.00	367.50	367.50	367.50	367.50	367.50	367.50	3600	13.23	8	3600	100.00
ESCORTS	EQ	15-Jan-2025	3439.00	3465.00	3500.00	3436.10	3472.00	3478.75	3478.09	274614	9551.33	29877	117147	42.66
ESFL	SM	15-Jan-2025	581.90	568.00	574.70	552.80	552.80	552.90	554.75	255600	1417.95	452	198000	77.46
ESG	EQ	15-Jan-2025	38.83	38.96	39.05	38.81	38.97	38.95	38.94	2076	0.81	86	1947	93.79
ESILVER	EQ	15-Jan-2025	90.40	90.69	91.25	90.40	91.25	91.24	91.24	165340	150.86	32	165237	99.94
ESPRIT	ST	15-Jan-2025	140.00	137.55	147.00	137.55	145.00	145.00	145.54	94400	137.39	53	88000	93.22
ESSARSHPNG	BE	15-Jan-2025	32.82	33.00	33.45	31.17	31.50	31.23	31.69	102410	32.45	787	-	-
ESSENTIA	BE	15-Jan-2025	2.99	3.13	3.13	3.10	3.13	3.13	3.13	736932	23.06	1051	-	-
ESTER	EQ	15-Jan-2025	151.58	153.00	154.67	148.90	149.05	149.52	151.83	123010	186.76	3201	44587	36.25
ETHOSLTD	EQ	15-Jan-2025	2625.85	2626.00	2649.90	2565.00	2608.10	2593.90	2594.79	24586	637.96	9674	10983	44.67
ETML	SM	15-Jan-2025	152.95	151.00	153.50	144.95	144.95	145.55	148.60	54000	80.24	39	38400	71.11
EUREKAFORB	EQ	15-Jan-2025	578.75	584.00	587.40	558.95	570.00	569.65	569.83	103776	591.34	11796	57700	55.60
EUROTEXIND	BE	15-Jan-2025	13.79	13.79	13.79	13.51	13.51	13.51	13.73	9	0.00	2	-	-
EVEREADY	EQ	15-Jan-2025	372.90	371.20	374.40	365.55	369.75	370.70	370.83	37611	139.47	3885	19488	51.81
EVERESTIND	EQ	15-Jan-2025	664.85	667.75	693.00	662.00	663.00	667.50	677.12	25144	170.25	4307	13580	54.01
EVINDIA	EQ	15-Jan-2025	28.73	28.74	29.23	28.63	28.82	28.79	28.81	238322	68.65	1985	142063	59.61
EXCEL	BE	15-Jan-2025	0.86	0.90	0.90	0.90	0.90	0.90	0.90	1389234	12.50	951	-	-
EXCELINDUS	EQ	15-Jan-2025	1235.50	1245.00	1263.00	1220.10	1235.00	1243.20	1244.45	10415	129.61	1380	6058	58.17
EXCELLENT	SM	15-Jan-2025	53.05	53.05	53.05	51.30	51.30	51.30	51.88	4800	2.49	3	4800	100.00
EXICOM	EQ	15-Jan-2025	239.96	245.90	245.90	235.00	238.70	237.19	240.01	238528	572.48	7752	132454	55.53
EXIDEIND	EQ	15-Jan-2025	382.25	386.80	386.95	379.35	382.05	382.00	382.82	1465678	5610.97	45666	519588	35.45
EXPLEOSOL	EQ	15-Jan-2025	1299.75	1304.90	1305.75	1275.10	1277.10	1280.95	1295.48	18223	236.07	993	13990	76.77
EXXARO	EQ	15-Jan-2025	8.95	9.50	9.87	9.14	9.82	9.76	9.57	2890860	276.79	5497	1403449	48.55
FACT	EQ	15-Jan-2025	896.45	897.85	919.00	890.00	895.00	897.75	902.30	189514	1709.98	15952	30745	16.22
FAIRCHEMOR	EQ	15-Jan-2025	988.50	1017.00	1049.00	990.30	1025.05	1035.00	1024.46	28484	291.81	2688	12666	44.47
FAZE3Q	EQ	15-Jan-2025	392.75	395.85	432.10	393.65	422.75	425.20	418.17	24644	103.05	2439	11591	47.03
FCL	EQ	15-Jan-2025	286.50	294.70	301.40	288.60	297.45	297.75	296.24	331129	980.92	22882	122669	37.05
FCSSOFT	EQ	15-Jan-2025	3.22	3.17	3.20	3.11	3.16	3.15	3.15	2617337	82.53	4672	1286153	49.14
FDC	EQ	15-Jan-2025	481.10	478.50	483.90	473.30	475.00	475.10	477.83	34110	162.99	4378	16956	49.71
FEDERALBNK	EQ	15-Jan-2025	192.56	194.50	196.20	193.00	194.10	194.14	194.47	4521543	8793.02	47786	2033171	44.97
FEDFINA	EQ	15-Jan-2025	98.30	99.32	99.32	96.11	96.48	96.42	97.21	682086	663.02	11576	440307	64.55
FEL	BZ	15-Jan-2025	0.58	0.59	0.59	0.56	0.59	0.58	0.58	477879	2.75	284	-	-
FELDVR	BE	15-Jan-2025	4.87	5.00	5.00	4.65	4.90	4.90	4.76	5196	0.25	32	-	-
FELIX	ST	15-Jan-2025	168.55	168.55	168.55	165.20	165.20	165.20	165.96	25500	42.32	31	25500	100.00
FIBERWEB	EQ	15-Jan-2025	49.93	50.10	52.40	49.30	51.98	51.36	50.84	103516	52.63	1386	65217	63.00
FICRF3GP	MF	15-Jan-2025	0.24	0.26	0.26	0.26	0.26	0.26	0.26	1000	0.00	1	1000	100.00
FIDEL	ST	15-Jan-2025	176.00	180.00	184.80	180.00	184.80	184.80	182.86	5000	9.14	5	5000	100.00
FIEMIND	EQ	15-Jan-2025	1437.85	1435.00	1455.95	1401.00	1413.00	1416.10	1418.09	42264	599.34	8263	18532	43.85
FILATEX	EQ	15-Jan-2025	53.15	53.95	55.45	53.12	53.48	53.59	54.19	1809413	980.49	12237	672892	37.19
FILATFASH	BE	15-Jan-2025	0.68	0.70	0.71	0.66	0.69	0.68	0.68	23888316	161.58	7310	-	-
FINCABLES	EQ	15-Jan-2025	1012.30	1020.00	1029.90	1001.75	1008.00	1008.10	1013.99	183775	1863.46	19681	90474	49.23
FINEORG	EQ	15-Jan-2025	4367.65	4410.10	4444.90	4357.00	4397.95	4414.10	4400.54	15880	698.81	6844	7966	50.16
FINIETF	EQ	15-Jan-2025	25.11	26.00	26.00	24.97	25.57	25.21	25.17	94275	23.72	586	57199	60.67
FINOPB	EQ	15-Jan-2025	300.65	304.60	304.60	297.10	299.00	299.30	299.62	54201	162.40	1840	27665	51.04
FINPIPE	EQ	15-Jan-2025	206.95	209.90	213.55	207.75	209.40	209.70	210.69	842793	1775.71	24498	308548	36.61
FIRSTCRY	EQ	15-Jan-2025	498.40	506.40	507.85	483.25	484.60	486.05	493.88	544293	2688.16	28788	360599	66.25
FIVESTAR	EQ	15-Jan-2025	643.15	653.35	660.00	636.25	645.00	644.40	644.57	982329	6331.81	38724	674094	68.62
FLAIR	EQ	15-Jan-2025	256.50	260.00	264.00	252.70	263.55	260.10	257.54	76653	197.41	3499	39420	51.43
FLEXITUFF	BE	15-Jan-2025	61.81	61.82	63.00	61.82	63.00	63.00	61.83	2409	1.49	16	-	-
FLFL	BZ	15-Jan-2025	2.06	2.08	2.08	1.95	2.00	1.99	1.97	219094	4.32	172	-	-
FLUOROCHEM	EQ	15-Jan-2025	3664.65	3659.00	3771.95	3625.30	3728.00	3744.90	3725.18	65622	2444.54	12091	29456	44.89
FMCGIETF	EQ	15-Jan-2025	58.53	58.72	59.29	58.04	58.46	58.43	58.35	1093491	638.08	5651	554775	50.73
FMGOETZE	EQ	15-Jan-2025	393.30	389.00	395.00	388.00	394.80	392.45	391.51	43700	171.09	1123	27533	63.00
FMNL	BE	15-Jan-2025	24.93	24.43	24.43	24.43	24.43	24.43	24.43	3308	0.81	27	-	-
FOCE	ST	15-Jan-2025	1750.00	1715.00	1715.00	1715.00	1715.00	1715.00	1715.00	500	8.58	2	500	100.00
FOCUS	EQ	15-Jan-2025	115.56	119.00	119.00	109.65	112.00	112.92	114.91	132143	151.84	2960	52661	39.85
FONEBOX	SM	15-Jan-2025	114.80	112.60	114.00	111.00	114.00	114.00	112.37	6000	6.74	5	5000	83.33
FOODSIN	EQ	15-Jan-2025	110.46	109.02	121.80	108.99	116.50	118.06	116.47	790728	920.98	10004	286079	36.18
FORCAS	ST	15-Jan-2025	98.00	98.00	98.00	96.05	96.05	96.05	97.03	3200	3.10	2	3200	100.00
FORCEMOT	EQ	15-Jan-2025	6519.95	6521.00	6619.95	6460.00	6565.00	6548.50	6544.18	17755	1161.92	5722	8047	45.32
FORGEAUTO	SM	15-Jan-2025	83.50	87.00	89.00	82.00	86.00	86.00	85.56	14400	12.32	12	9600	66.67
FORTIS	EQ	15-Jan-2025	663.55	666.00	667.50	648.00	652.00	651.30	654.02	1806479	11814.78	55866	938714	51.96
FOSECOIND	EQ	15-Jan-2025	4008.15	3950.00	4011.90	3898.10	3921.00	3928.10	3928.05	2267	89.05	635	1285	56.68
FRESHARA	ST	15-Jan-2025	181.25	181.50	182.00	181.30	181.50	181.50	181.57	36000	65.37	28	36000	100.00
FROG	SM	15-Jan-2025	303.70	308.45	308.95	300.00	302.00	302.05	303.93	17600	53.49	44	11200	63.64
FSL	EQ	15-Jan-2025	370.10	372.45	381.75	365.00	380.95	379.95	375.38	2809307	10545.56	46618	1126979	40.12
FUSION	EQ	15-Jan-2025	173.90	174.70	175.00	168.20	172.35	171.11	172.60	148804	256.83	3662	76734	51.57
GABRIEL	EQ	15-Jan-2025	435.70	440.05	445.00	436.30	442.05	441.85	441.18	104937	462.96	7449	47553	45.32
GAEL	EQ	15-Jan-2025	113.70	114.49	115.98	111.38	112.90	112.68	113.45	669143	759.15	12853	274556	41.03
GAIL	EQ	15-Jan-2025	175.96	177.15	179.99	175.77	178.00	177.94	178.33	11373283	20281.52	98675	6912520	60.78
GAJANAND	ST	15-Jan-2025	17.45	17.45	18.30	17.40	17.50	17.55	17.68	36000	6.36	12	33000	91.67
GALAPREC	EQ	15-Jan-2025	1135.75	1145.00	1160.00	1098.70	1115.00	1113.05	1127.86	66443	749.38	7866	22856	34.40
GALAXYSURF	EQ	15-Jan-2025	2442.15	2438.90	2483.90	2414.05	2430.00	2444.40	2445.29	7274	177.87	2718	3454	47.48
GALLANTT	EQ	15-Jan-2025	322.65	326.10	332.45	310.00	312.50	317.50	319.67	27242	87.08	1222	15854	58.20
GANDHAR	EQ	15-Jan-2025	198.88	201.40	201.40	195.02	196.00	196.00	197.60	140707	278.04	5525	67553	48.01
GANDHITUBE	EQ	15-Jan-2025	713.05	706.00	727.40	706.00	727.40	724.10	721.56	2512	18.13	406	1293	51.47
GANECOS	EQ	15-Jan-2025	1688.85	1697.30	1860.00	1697.30	1798.00	1824.70	1791.78	269224	4823.90	40410	109577	40.70
GANESHBE	EQ	15-Jan-2025	127.57	128.50	131.29	127.70	129.00	128.45	129.43	50325	65.14	1270	23810	47.31
GANESHHOUC	EQ	15-Jan-2025	1169.35	1177.85	1222.85	1151.10	1220.00	1215.75	1201.14	235285	2826.11	26046	70401	29.92
GANESHIN	SM	15-Jan-2025	142.80	141.70	146.75	141.00	145.00	145.00	143.29	94400	135.26	23	83200	88.14
GANGAFORGE	EQ	15-Jan-2025	6.70	6.96	7.03	6.85	7.03	7.02	6.99	566012	39.58	569	357070	63.09
GANGESSECU	EQ	15-Jan-2025	179.84	186.57	188.50	182.00	182.80	183.00	184.08	6508	11.98	716	3892	59.80
GARFIBRES	EQ	15-Jan-2025	763.80	774.00	798.00	763.55	782.10	781.55	782.04	570737	4463.40	13898	494594	86.66
GARUDA	EQ	15-Jan-2025	127.28	128.51	130.50	121.90	122.50	122.86	124.79	1194312	1490.41	9098	457646	38.32
GATECH	BE	15-Jan-2025	0.70	0.73	0.73	0.69	0.73	0.73	0.72	2528294	18.15	1838	-	-
GATECHDVR	BE	15-Jan-2025	0.95	0.99	0.99	0.94	0.98	0.97	0.97	186507	1.80	272	-	-
GATEWAY	EQ	15-Jan-2025	77.70	78.00	78.69	77.17	77.95	77.97	78.03	366345	285.85	9077	142536	38.91
GAYAPROJ	BZ	15-Jan-2025	8.18	7.91	8.08	7.77	8.00	7.92	7.87	19411	1.53	33	-	-
GEECEE	EQ	15-Jan-2025	390.10	385.30	394.70	382.10	386.05	384.60	387.94	8325	32.30	822	4887	58.70
GEEKAYWIRE	EQ	15-Jan-2025	91.29	92.90	93.90	91.51	92.00	91.76	92.65	36599	33.91	838	21414	58.51
GENCON	EQ	15-Jan-2025	38.84	39.48	41.60	38.00	39.04	39.55	39.38	100684	39.65	3360	56786	56.40
GENESYS	EQ	15-Jan-2025	971.50	975.00	991.80	955.10	965.00	965.15	971.59	165245	1605.50	14077	63805	38.61
GENSOL	EQ	15-Jan-2025	731.65	741.00	745.95	725.00	728.00	729.05	732.03	54420	398.37	2348	26650	48.97
GENUSPAPER	EQ	15-Jan-2025	19.88	19.88	20.47	19.80	19.80	19.91	20.04	129725	26.00	806	60827	46.89
GENUSPOWER	EQ	15-Jan-2025	373.80	375.95	380.00	360.90	362.00	362.85	369.16	404734	1494.12	10733	222188	54.90
GEOJITFSL	EQ	15-Jan-2025	102.14	102.59	105.95	101.55	105.25	105.00	103.76	210475	218.39	5897	110153	52.34
GEPIL	EQ	15-Jan-2025	318.75	323.75	324.80	312.80	316.00	314.25	317.60	135447	430.18	3948	64284	47.46
GESHIP	EQ	15-Jan-2025	932.95	932.95	939.00	910.50	916.45	913.45	919.81	376968	3467.41	41531	214265	56.84
GFLLIMITED	EQ	15-Jan-2025	78.71	79.50	79.50	77.14	78.00	78.31	78.58	63475	49.88	1320	40923	64.47
GGBL	SM	15-Jan-2025	485.30	500.00	505.00	473.00	482.00	482.70	481.50	33000	158.90	99	20100	60.91
GHCL	EQ	15-Jan-2025	691.45	690.00	698.75	677.05	680.05	682.30	685.06	122687	840.48	9282	52399	42.71
GHCLTEXTIL	EQ	15-Jan-2025	90.55	91.99	94.00	90.11	92.55	92.74	92.05	181387	166.96	3648	74666	41.16
GICHSGFIN	EQ	15-Jan-2025	187.43	188.00	190.80	187.00	187.40	187.57	188.92	135233	255.49	1950	88688	65.58
GICL	ST	15-Jan-2025	115.25	113.00	113.00	113.00	113.00	113.00	113.00	1500	1.70	1	1500	100.00
GICRE	EQ	15-Jan-2025	423.30	425.65	428.30	412.50	414.90	415.15	417.49	934201	3900.24	29327	201286	21.55
GILLANDERS	BE	15-Jan-2025	113.20	111.20	114.00	110.57	114.00	113.28	112.70	2350	2.65	47	-	-
GILLETTE	EQ	15-Jan-2025	9516.80	9516.80	9532.50	9330.00	9420.10	9462.15	9420.65	9841	927.09	4924	4763	48.40
GILT5YBEES	EQ	15-Jan-2025	58.72	58.72	59.00	58.60	58.94	58.89	58.85	165475	97.38	508	124731	75.38
GINNIFILA	EQ	15-Jan-2025	29.62	29.98	31.44	29.83	30.75	30.47	30.39	113529	34.50	1012	62618	55.16
GIPCL	EQ	15-Jan-2025	209.42	211.00	215.29	204.00	205.89	205.14	208.11	474162	986.78	13021	232485	49.03
GKWLIMITED	EQ	15-Jan-2025	2216.20	2349.00	2349.95	2238.60	2299.90	2294.30	2299.22	843	19.38	287	240	28.47
GLAND	EQ	15-Jan-2025	1669.00	1678.00	1697.40	1652.50	1664.90	1674.45	1678.19	138020	2316.24	17454	79671	57.72
GLAXO	EQ	15-Jan-2025	2072.05	2086.00	2116.40	1987.00	2031.60	2042.50	2061.90	113576	2341.83	17844	59647	52.52
GLENMARK	EQ	15-Jan-2025	1515.95	1523.50	1540.00	1453.00	1478.00	1477.25	1473.10	1019075	15012.00	66878	303319	29.76
GLFL	BE	15-Jan-2025	8.84	9.05	9.28	8.60	9.28	9.28	9.09	38667	3.51	118	-	-
GLOBAL	EQ	15-Jan-2025	67.20	68.05	69.25	65.80	67.00	66.76	67.41	41688	28.10	1249	21453	51.46
GLOBALE	BE	15-Jan-2025	25.57	26.35	26.35	25.06	25.57	25.56	25.67	1441	0.37	51	-	-
GLOBALPET	SM	15-Jan-2025	107.30	106.20	106.20	105.00	105.00	105.15	105.54	7500	7.92	5	6000	80.00
GLOBALVECT	BE	15-Jan-2025	260.00	265.20	265.20	265.20	265.20	265.20	265.20	2276	6.04	42	-	-
GLOBE	EQ	15-Jan-2025	4.90	4.98	5.07	4.83	4.98	4.93	4.97	1363178	67.69	1482	863681	63.36
GLOBUSSPR	EQ	15-Jan-2025	780.65	788.00	792.95	765.50	778.55	773.25	776.48	49719	386.06	3123	25494	51.28
GLOSTERLTD	EQ	15-Jan-2025	626.75	634.90	650.30	616.00	634.50	628.60	635.17	2665	16.93	411	1156	43.38
GLS	EQ	15-Jan-2025	1018.90	1019.00	1074.00	1005.20	1052.25	1065.60	1041.75	88833	925.41	4985	42530	47.88
GMBREW	EQ	15-Jan-2025	714.00	727.70	729.95	711.35	724.00	721.90	722.17	18569	134.10	1895	7581	40.83
GMDCLTD	EQ	15-Jan-2025	292.70	295.00	299.85	291.55	292.00	292.65	295.24	397103	1172.42	13522	185978	46.83
GMMPFAUDLR	EQ	15-Jan-2025	1200.95	1205.95	1206.10	1191.20	1192.90	1194.65	1198.52	27239	326.46	4769	16894	62.02
GMRAIRPORT	EQ	15-Jan-2025	72.20	72.50	74.69	72.50	74.30	74.32	73.81	9958755	7350.25	35776	4955543	49.76
GMRP&UI	EQ	15-Jan-2025	112.21	114.20	115.43	110.10	112.34	111.07	112.23	1079469	1211.45	11147	497117	46.05
GNA	EQ	15-Jan-2025	405.20	400.65	409.75	400.30	400.55	402.80	404.90	26108	105.71	2781	12601	48.26
GNFC	EQ	15-Jan-2025	535.15	537.95	543.45	531.30	534.00	533.30	538.71	285446	1537.72	9909	114267	40.03
GOACARBON	EQ	15-Jan-2025	626.20	635.60	657.45	630.25	638.20	636.95	644.65	38557	248.56	2688	8311	21.56
GOCLCORP	EQ	15-Jan-2025	358.05	357.00	372.00	357.00	364.80	365.40	366.94	19999	73.38	1234	9918	49.59
GOCOLORS	EQ	15-Jan-2025	941.75	942.50	967.00	939.80	956.00	949.90	954.56	55690	531.59	2548	49691	89.23
GODAVARIB	EQ	15-Jan-2025	279.35	284.00	289.90	277.80	280.00	279.45	283.55	101069	286.58	4742	46931	46.43
GODFRYPHLP	EQ	15-Jan-2025	4516.95	4517.00	4584.30	4451.50	4495.00	4468.50	4502.27	38143	1717.30	11746	16589	43.49
GODHA	BE	15-Jan-2025	1.06	1.10	1.11	1.09	1.11	1.11	1.11	2000321	22.18	513	-	-
GODIGIT	EQ	15-Jan-2025	287.00	289.95	291.80	285.00	286.05	286.20	288.32	229460	661.58	24041	104359	45.48
GODREJAGRO	EQ	15-Jan-2025	715.75	716.00	740.50	714.05	732.00	733.55	731.65	79843	584.17	7319	39027	48.88
GODREJCP	EQ	15-Jan-2025	1140.45	1140.00	1142.95	1126.15	1129.80	1128.75	1131.83	1173420	13281.17	41686	796598	67.89
GODREJIND	EQ	15-Jan-2025	955.70	955.70	981.90	941.60	956.85	957.80	958.86	114235	1095.35	13112	30641	26.82
GODREJPROP	EQ	15-Jan-2025	2307.95	2309.90	2374.45	2299.25	2306.80	2306.90	2331.90	530439	12369.31	44632	231474	43.64
GOKEX	EQ	15-Jan-2025	1025.95	1041.35	1136.95	1035.00	1082.00	1082.60	1084.11	261358	2833.42	28657	68706	26.29
GOKUL	BE	15-Jan-2025	58.79	59.99	59.99	57.15	58.15	57.80	57.96	26301	15.24	129	-	-
GOKULAGRO	EQ	15-Jan-2025	332.35	335.00	338.20	326.90	328.50	330.35	332.47	68168	226.64	2878	32584	47.80
GOLD1	EQ	15-Jan-2025	66.30	66.50	66.75	66.26	66.59	66.73	66.61	590338	393.25	2057	447204	75.75
GOLDBEES	EQ	15-Jan-2025	66.04	68.00	68.00	65.88	66.27	66.26	66.12	7111641	4702.18	32977	5151329	72.44
GOLDCASE	EQ	15-Jan-2025	12.52	12.68	12.68	11.25	12.51	12.56	12.45	1694124	210.89	1903	1155442	68.20
GOLDENTOBC	BZ	15-Jan-2025	39.57	41.09	41.09	37.60	37.60	37.99	37.99	7730	2.94	38	-	-
GOLDETF	EQ	15-Jan-2025	77.50	78.25	78.25	76.59	77.59	77.52	77.37	301292	233.12	1110	249851	82.93
GOLDETFADD	EQ	15-Jan-2025	77.33	77.40	77.77	77.10	77.20	77.59	77.55	75033	58.19	139	68584	91.41
GOLDIAM	EQ	15-Jan-2025	519.95	529.00	540.00	512.85	520.85	521.40	524.36	1751789	9185.66	27566	442568	25.26
GOLDIETF	EQ	15-Jan-2025	68.05	70.10	70.10	68.03	68.35	68.28	68.23	1804243	1231.12	5915	1277231	70.79
GOLDSHARE	EQ	15-Jan-2025	66.60	66.25	66.95	66.25	66.85	66.90	66.73	229107	152.89	819	177196	77.34
GOLDSTAR	SM	15-Jan-2025	10.80	10.85	11.00	10.85	10.95	10.90	10.93	67500	7.37	6	33750	50.00
GOLDTECH	BE	15-Jan-2025	66.00	66.00	69.20	66.00	67.50	67.87	67.30	4970	3.34	66	-	-
GOODLUCK	EQ	15-Jan-2025	873.15	884.90	886.35	864.55	876.00	869.00	876.24	38677	338.90	3720	17657	45.65
GOPAL	EQ	15-Jan-2025	314.60	321.00	323.45	312.25	319.00	319.10	317.94	244335	776.84	5525	122680	50.21
GOYALALUM	EQ	15-Jan-2025	9.03	9.04	9.35	9.00	9.10	9.06	9.08	104788	9.52	1267	71510	68.24
GOYALSALT	SM	15-Jan-2025	196.05	198.00	206.00	198.00	204.90	204.90	203.99	22800	46.51	36	16800	73.68
GPECO	ST	15-Jan-2025	242.00	243.05	247.00	241.50	247.00	246.95	244.64	6600	16.15	10	6600	100.00
GPIL	EQ	15-Jan-2025	185.45	185.26	189.59	183.79	185.50	185.41	186.57	993519	1853.65	19123	350827	35.31
GPPL	EQ	15-Jan-2025	165.49	168.00	169.59	163.11	163.90	164.15	165.77	702001	1163.70	22124	313082	44.60
GPTHEALTH	EQ	15-Jan-2025	172.82	174.19	179.30	170.50	179.00	177.66	175.42	96733	169.69	3055	43381	44.85
GPTINFRA	EQ	15-Jan-2025	135.31	138.47	138.47	132.00	135.00	135.01	134.72	102037	137.46	2410	50041	49.04
GRANULES	EQ	15-Jan-2025	583.75	585.85	587.95	566.00	571.05	573.20	573.08	1586138	9089.79	36753	616545	38.87
GRAPHISAD	ST	15-Jan-2025	55.20	55.20	56.00	53.00	53.00	53.00	55.08	6000	3.30	5	6000	100.00
GRAPHITE	EQ	15-Jan-2025	498.15	506.00	516.70	501.00	507.00	509.65	510.96	741114	3786.80	36105	242082	32.66
GRASIM	EQ	15-Jan-2025	2310.60	2326.90	2349.75	2296.75	2318.00	2317.55	2324.85	583299	13560.81	47894	372847	63.92
GRAVITA	EQ	15-Jan-2025	2123.50	2148.50	2169.00	2100.00	2117.00	2110.95	2128.02	148341	3156.73	17377	55240	37.24
GRCL	SM	15-Jan-2025	427.50	409.00	440.00	409.00	440.00	440.00	424.50	500	2.12	2	500	100.00
GREAVESCOT	EQ	15-Jan-2025	241.90	243.70	248.95	236.20	239.00	239.00	242.13	3845098	9310.19	32379	764804	19.89
GREENCHEF	SM	15-Jan-2025	74.80	74.45	76.50	74.40	74.40	75.00	75.39	13600	10.25	15	8000	58.82
GREENLAM	EQ	15-Jan-2025	535.60	540.65	550.95	527.00	539.35	540.75	541.52	12939	70.07	1981	4852	37.50
GREENPANEL	EQ	15-Jan-2025	340.90	340.50	346.20	338.50	340.00	339.70	341.52	52293	178.59	4843	24456	46.77
GREENPLY	EQ	15-Jan-2025	287.35	287.50	293.70	284.30	287.50	286.35	288.97	53819	155.52	6950	19955	37.08
GREENPOWER	EQ	15-Jan-2025	15.95	16.00	16.29	15.72	16.19	16.10	16.05	5102036	818.71	11347	1665372	32.64
GRINDWELL	EQ	15-Jan-2025	1807.90	1807.90	1837.30	1804.35	1827.00	1824.10	1820.48	29821	542.88	10730	16531	55.43
GRINFRA	EQ	15-Jan-2025	1298.70	1300.00	1328.00	1287.70	1309.90	1318.15	1312.66	16272	213.60	4276	6083	37.38
GRMOVER	EQ	15-Jan-2025	198.12	197.00	208.25	195.43	201.87	202.08	202.33	107983	218.49	3638	50116	46.41
GROBTEA	EQ	15-Jan-2025	1122.70	1140.30	1158.95	1125.10	1146.50	1147.35	1142.76	97	1.11	39	67	69.07
GROWWDEFNC	EQ	15-Jan-2025	60.83	62.05	62.49	60.22	61.33	60.83	61.00	101590	61.97	2936	56049	55.17
GROWWEV	EQ	15-Jan-2025	28.65	28.85	28.98	28.51	28.88	28.71	28.79	238100	68.55	3450	137574	57.78
GROWWGOLD	EQ	15-Jan-2025	77.54	78.28	78.28	76.80	77.58	77.79	77.73	65738	51.10	2826	32295	49.13
GROWWLIQID	EQ	15-Jan-2025	102.04	102.39	102.39	101.27	102.06	102.04	102.05	84733	86.47	223	55335	65.31
GRPLTD	EQ	15-Jan-2025	3070.00	3070.00	3180.00	3055.00	3180.00	3147.35	3114.14	916	28.53	253	603	65.83
GRSE	EQ	15-Jan-2025	1439.25	1453.40	1471.55	1400.25	1417.70	1408.35	1433.60	474711	6805.46	37616	143885	30.31
GRWRHITECH	EQ	15-Jan-2025	4154.40	4155.00	4266.60	4119.20	4157.65	4182.95	4203.15	61546	2586.87	13494	24031	39.05
GSEC10ABSL	EQ	15-Jan-2025	103.55	102.66	103.35	102.66	103.35	103.35	102.67	112	0.11	2	110	98.21
GSEC10YEAR	EQ	15-Jan-2025	27.55	27.42	27.75	27.41	27.75	27.74	27.57	13	0.00	8	3	23.08
GSEC5IETF	EQ	15-Jan-2025	58.86	58.85	58.85	58.58	58.58	58.58	58.61	2113	1.24	6	1603	75.86
GSFC	EQ	15-Jan-2025	190.37	192.10	193.86	190.11	190.99	190.81	192.13	779602	1497.83	16130	276630	35.48
GSLSU	EQ	15-Jan-2025	142.04	140.40	143.73	136.85	138.25	137.59	139.52	62003	86.51	1596	27912	45.02
GSMFOILS	ST	15-Jan-2025	123.30	129.45	129.45	124.00	129.45	129.45	128.10	48000	61.49	24	42000	87.50
GSPL	EQ	15-Jan-2025	347.65	352.85	354.00	347.65	353.35	352.60	351.00	413766	1452.31	16605	205028	49.55
GSS	EQ	15-Jan-2025	54.92	55.04	56.00	55.00	55.00	55.25	55.42	18645	10.33	397	10307	55.28
GSTL	ST	15-Jan-2025	30.80	31.50	31.50	31.45	31.45	31.45	31.48	5000	1.57	5	5000	100.00
GTECJAINX	BE	15-Jan-2025	32.01	33.60	33.60	32.59	32.59	32.59	32.64	82	0.03	4	-	-
GTL	EQ	15-Jan-2025	11.33	11.50	11.73	11.15	11.31	11.26	11.47	728870	83.57	2768	331260	45.45
GTLINFRA	EQ	15-Jan-2025	1.95	1.95	1.97	1.88	1.91	1.90	1.92	69548407	1336.93	21025	21970543	31.59
GTPL	EQ	15-Jan-2025	119.76	120.94	123.81	119.30	122.91	121.92	121.17	52876	64.07	1285	21113	39.93
GUFICBIO	EQ	15-Jan-2025	469.50	471.80	473.45	452.10	452.25	454.55	458.96	51894	238.17	2633	25090	48.35
GUJALKALI	EQ	15-Jan-2025	731.15	736.25	737.95	725.50	732.00	733.30	733.21	20742	152.08	3255	9725	46.89
GUJAPOLLO	EQ	15-Jan-2025	359.60	359.60	372.50	349.60	360.50	365.50	364.17	33737	122.86	2632	21791	64.59
GUJGASLTD	EQ	15-Jan-2025	487.05	487.05	492.00	484.00	491.80	490.90	488.80	521721	2550.19	17139	91634	17.56
GUJRAFFIA	BE	15-Jan-2025	84.73	83.03	83.03	83.03	83.03	83.03	83.03	269	0.22	9	-	-
GULFOILLUB	EQ	15-Jan-2025	1037.85	1037.50	1054.95	1024.60	1047.50	1047.25	1041.72	105164	1095.52	9905	56282	53.52
GULFPETRO	EQ	15-Jan-2025	51.80	51.85	52.76	51.01	51.60	51.46	51.71	65888	34.07	1369	31341	47.57
GULPOLY	EQ	15-Jan-2025	160.49	162.80	162.80	157.00	157.40	157.63	159.75	112835	180.25	2990	59318	52.57
GVKPIL	BE	15-Jan-2025	4.27	4.32	4.35	4.28	4.35	4.35	4.34	603098	26.17	1066	-	-
GVPTECH	EQ	15-Jan-2025	10.71	10.78	10.95	10.62	10.74	10.78	10.80	44961	4.86	305	25704	57.17
GVT&D	BE	15-Jan-2025	1887.10	1906.70	1925.00	1850.05	1894.80	1893.70	1894.89	135795	2573.17	11636	-	-
HAL	EQ	15-Jan-2025	3828.35	3853.95	3874.00	3801.55	3831.00	3822.80	3836.78	1061461	40725.94	84366	441568	41.60
HAPPSTMNDS	EQ	15-Jan-2025	712.70	715.55	732.90	714.15	724.45	724.10	725.24	273047	1980.24	30011	101045	37.01
HAPPYFORGE	EQ	15-Jan-2025	986.30	994.90	997.90	980.00	991.35	985.45	986.54	12306	121.40	1927	6512	52.92
HARDWYN	BE	15-Jan-2025	16.79	16.40	17.00	16.20	16.69	16.33	16.60	183199	30.41	878	-	-
HARIOMPIPE	EQ	15-Jan-2025	499.25	500.00	514.65	495.05	499.55	498.10	505.87	77924	394.19	3251	32664	41.92
HARRMALAYA	EQ	15-Jan-2025	271.30	276.25	282.20	266.40	267.00	271.25	274.49	31766	87.20	1322	16289	51.28
HARSHA	EQ	15-Jan-2025	433.05	437.45	443.00	421.00	427.00	426.00	429.34	52802	226.70	4534	26569	50.32
HATHWAY	EQ	15-Jan-2025	15.24	15.04	15.70	14.76	15.05	14.99	15.14	9301154	1408.11	17439	1878223	20.19
HATSUN	EQ	15-Jan-2025	956.15	956.20	1130.00	947.65	1033.00	1074.55	1059.08	160816	1703.17	14927	36623	22.77
HAVELLS	EQ	15-Jan-2025	1525.00	1529.00	1539.20	1506.70	1534.00	1526.95	1522.98	1668330	25408.36	90770	966434	57.93
HAVISHA	EQ	15-Jan-2025	2.37	2.42	2.48	2.40	2.45	2.46	2.47	28211	0.70	154	21631	76.68
HBLENGINE	EQ	15-Jan-2025	543.00	551.40	555.75	526.55	533.90	532.15	539.64	896727	4839.12	34197	354682	39.55
HBSL	EQ	15-Jan-2025	102.09	106.00	107.19	102.01	103.46	102.97	104.99	10435	10.96	520	4755	45.57
HCC	EQ	15-Jan-2025	34.14	34.40	34.75	32.95	33.09	33.12	33.81	26210090	8860.81	47452	9877983	37.69
HCG	EQ	15-Jan-2025	499.55	504.00	504.00	491.10	496.00	498.50	496.54	135592	673.27	6574	79658	58.75
HCL-INSYS	EQ	15-Jan-2025	15.05	15.20	15.20	15.05	15.05	15.13	15.17	190071	28.83	870	151758	79.84
HCLTECH	EQ	15-Jan-2025	1813.55	1836.00	1843.55	1812.55	1825.70	1825.70	1824.99	3350594	61148.03	221654	1953517	58.30
HDFCAMC	EQ	15-Jan-2025	3865.05	3901.85	4114.95	3841.05	4037.05	4047.50	4026.23	1864301	75061.00	149003	451334	24.21
HDFCBANK	EQ	15-Jan-2025	1646.60	1656.50	1662.70	1636.30	1645.70	1643.05	1648.56	7011446	115588.19	207907	4547576	64.86
HDFCBSE500	EQ	15-Jan-2025	34.49	34.98	34.98	34.31	34.63	34.43	34.51	31036	10.71	413	25876	83.37
HDFCGOLD	EQ	15-Jan-2025	68.06	68.29	68.29	67.93	68.22	68.24	68.16	1504172	1025.19	2930	1219315	81.06
HDFCGROWTH	EQ	15-Jan-2025	122.22	123.98	123.99	121.25	122.10	121.86	121.99	2176	2.65	121	1363	62.64
HDFCLIFE	EQ	15-Jan-2025	600.45	604.50	604.50	584.30	593.70	594.20	591.63	5633587	33329.95	178620	3145075	55.83
HDFCLIQUID	EQ	15-Jan-2025	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.00	4703	47.03	20	2999	63.77
HDFCLOWVOL	EQ	15-Jan-2025	19.21	19.69	19.69	19.09	19.24	19.24	19.20	5309	1.02	134	3561	67.07
HDFCMID150	EQ	15-Jan-2025	20.04	20.29	20.50	19.97	20.50	20.23	20.14	178179	35.88	2562	119611	67.13
HDFCMOMENT	EQ	15-Jan-2025	30.56	30.98	30.99	30.50	30.72	30.78	30.76	150590	46.32	1188	129723	86.14
HDFCNEXT50	EQ	15-Jan-2025	63.84	64.54	64.72	63.52	64.63	64.40	64.19	146729	94.19	736	52783	35.97
HDFCNIF100	EQ	15-Jan-2025	24.25	24.50	24.50	24.13	24.37	24.34	24.34	30155	7.34	321	26631	88.31
HDFCNIFBAN	EQ	15-Jan-2025	49.66	49.66	50.99	49.46	49.80	49.75	49.78	39283	19.56	433	32494	82.72
HDFCNIFIT	EQ	15-Jan-2025	44.52	44.52	44.98	44.42	44.75	44.74	44.65	3684	1.64	125	1947	52.85
HDFCNIFTY	EQ	15-Jan-2025	256.27	257.29	258.00	255.70	256.04	255.92	256.24	1013506	2597.04	921	637674	62.92
HDFCPSUBK	EQ	15-Jan-2025	62.13	62.77	62.77	61.37	61.69	61.91	61.91	27955	17.31	238	12819	45.86
HDFCPVTBAN	EQ	15-Jan-2025	24.30	24.18	24.46	24.18	24.42	24.36	24.32	48803	11.87	210	29674	60.80
HDFCQUAL	EQ	15-Jan-2025	55.44	55.98	55.98	55.26	55.34	55.49	55.56	7349	4.08	191	6251	85.06
HDFCSENSEX	EQ	15-Jan-2025	85.50	84.93	86.80	84.93	85.80	85.66	85.64	26216	22.45	374	22881	87.28
HDFCSILVER	EQ	15-Jan-2025	86.38	87.35	87.50	86.46	87.41	87.44	86.92	251567	218.67	1328	168898	67.14
HDFCSML250	EQ	15-Jan-2025	165.29	166.00	167.24	164.00	166.00	166.04	166.00	382412	634.80	7720	240805	62.97
HDFCVALUE	EQ	15-Jan-2025	137.06	139.78	139.78	136.40	137.49	137.39	137.41	5845	8.03	122	5140	87.94
HDIL	BZ	15-Jan-2025	3.49	3.63	3.66	3.47	3.47	3.51	3.61	99754	3.60	230	-	-
HEADSUP	EQ	15-Jan-2025	11.17	11.50	11.99	11.21	11.42	11.51	11.59	60733	7.04	554	37387	61.56
HEALTHADD	EQ	15-Jan-2025	142.39	140.65	144.00	140.01	140.93	140.85	140.48	1489	2.09	24	773	51.91
HEALTHIETF	EQ	15-Jan-2025	144.49	144.40	145.63	141.88	142.12	142.85	142.65	44858	63.99	1404	22062	49.18
HEALTHY	EQ	15-Jan-2025	14.46	14.65	14.65	14.15	14.35	14.33	14.32	135293	19.37	1855	102759	75.95
HECPROJECT	BE	15-Jan-2025	113.53	113.53	115.10	111.25	115.10	115.10	114.21	1778	2.03	23	-	-
HEG	EQ	15-Jan-2025	428.40	431.95	448.00	424.65	426.90	427.20	435.60	987291	4300.61	41177	255995	25.93
HEIDELBERG	EQ	15-Jan-2025	213.90	211.00	214.70	211.00	213.05	213.21	213.37	57956	123.66	5733	26281	45.35
HEMIPROP	EQ	15-Jan-2025	153.57	153.70	155.90	152.65	154.40	153.05	154.51	298580	461.34	7927	172041	57.62
HERANBA	EQ	15-Jan-2025	377.45	381.00	398.95	376.40	382.65	381.55	384.86	80921	311.44	3425	25725	31.79
HERCULES	BE	15-Jan-2025	199.10	203.95	203.95	197.05	198.60	199.38	200.04	3548	7.10	182	-	-
HERITGFOOD	EQ	15-Jan-2025	437.30	441.75	445.25	429.90	431.00	431.40	434.26	189251	821.83	6956	105674	55.84
HEROMOTOCO	EQ	15-Jan-2025	4102.65	4123.20	4157.20	4083.15	4117.10	4111.90	4115.81	281045	11567.28	44830	148097	52.70
HESTERBIO	EQ	15-Jan-2025	2228.00	2228.60	2248.60	2157.40	2193.00	2190.55	2197.46	4844	106.44	446	4175	86.19
HEUBACHIND	EQ	15-Jan-2025	545.95	545.15	555.00	545.00	547.50	551.25	547.18	32905	180.05	580	18373	55.84
HEXATRADEX	EQ	15-Jan-2025	221.15	226.70	232.20	220.00	230.00	229.30	225.72	6040	13.63	479	2867	47.47
HFCL	EQ	15-Jan-2025	98.07	100.50	100.50	96.82	97.55	97.19	98.39	15804761	15551.05	51029	5746765	36.36
HGINFRA	EQ	15-Jan-2025	1340.35	1360.45	1372.85	1346.65	1348.35	1353.15	1359.08	31522	428.41	5730	12690	40.26
HGS	EQ	15-Jan-2025	643.10	643.20	652.50	637.00	639.00	641.45	643.82	10217	65.78	1183	4884	47.80
HIGREEN	ST	15-Jan-2025	313.00	319.25	319.25	314.10	318.80	318.80	317.88	6400	20.34	8	5600	87.50
HIKAL	EQ	15-Jan-2025	364.05	365.05	367.70	355.35	359.75	358.95	360.79	185524	669.36	12398	68876	37.13
HIL	EQ	15-Jan-2025	2240.50	2256.15	2281.95	2200.00	2212.75	2206.45	2227.27	12128	270.12	2812	6353	52.38
HILTON	EQ	15-Jan-2025	92.83	92.16	98.94	91.28	94.85	94.79	95.92	304399	291.99	3248	155747	51.17
HIMATSEIDE	EQ	15-Jan-2025	174.26	179.40	181.85	174.60	176.99	177.41	178.20	1421438	2533.03	32323	407257	28.65
HINDALCO	EQ	15-Jan-2025	590.90	594.00	596.20	586.55	591.25	591.55	591.83	4390121	25982.21	101103	2493427	56.80
HINDCOMPOS	EQ	15-Jan-2025	468.30	468.30	489.90	468.30	475.00	478.60	477.65	10507	50.19	1309	4977	47.37
HINDCON	BE	15-Jan-2025	40.26	41.79	41.98	40.30	41.90	41.76	41.26	16372	6.76	244	-	-
HINDCOPPER	EQ	15-Jan-2025	226.08	226.55	230.85	220.20	220.89	220.82	225.36	3836574	8646.00	32254	1668280	43.48
HINDMOTORS	EQ	15-Jan-2025	25.78	25.78	26.40	25.21	25.44	25.47	25.67	390182	100.16	3930	148051	37.94
HINDNATGLS	BE	15-Jan-2025	21.63	22.39	22.65	20.80	21.21	21.24	21.40	43278	9.26	112	-	-
HINDOILEXP	EQ	15-Jan-2025	181.31	184.20	185.67	181.25	183.01	183.53	183.39	331308	607.59	7430	150268	45.36
HINDPETRO	EQ	15-Jan-2025	373.25	377.50	379.45	360.60	363.90	363.25	366.92	4162695	15273.76	49483	1497879	35.98
HINDUNILVR	EQ	15-Jan-2025	2367.95	2373.90	2384.90	2350.10	2376.80	2373.00	2366.20	1215150	28752.85	92165	756762	62.28
HINDWAREAP	EQ	15-Jan-2025	251.20	249.10	263.00	248.80	254.65	254.80	252.67	41689	105.34	1772	17470	41.91
HINDZINC	EQ	15-Jan-2025	436.05	436.50	448.50	436.20	441.45	442.05	443.65	713988	3167.59	27899	313769	43.95
HIRECT	EQ	15-Jan-2025	1176.55	1161.15	1211.00	1131.25	1175.00	1193.50	1176.77	40466	476.19	4954	15307	37.83
HISARMETAL	EQ	15-Jan-2025	207.92	209.50	209.50	204.91	207.15	207.36	207.31	3868	8.02	240	1796	46.43
HITECH	EQ	15-Jan-2025	144.49	144.03	146.00	140.68	143.70	143.67	143.34	298990	428.56	8294	122597	41.00
HITECHCORP	EQ	15-Jan-2025	230.12	230.50	231.09	227.11	227.11	227.93	229.55	2410	5.53	288	1892	78.51
HITECHGEAR	BE	15-Jan-2025	777.95	778.00	805.00	763.05	785.00	775.55	782.87	2119	16.59	85	-	-
HLEGLAS	EQ	15-Jan-2025	330.45	332.20	345.10	328.90	339.50	340.15	339.07	48379	164.04	2739	20064	41.47
HLVLTD	EQ	15-Jan-2025	16.28	16.41	16.59	15.99	16.10	16.11	16.24	1008319	163.76	2441	543574	53.91
HMAAGRO	EQ	15-Jan-2025	37.51	38.43	38.43	37.22	38.13	37.93	37.81	152630	57.71	1574	98201	64.34
HMT	BZ	15-Jan-2025	68.07	67.75	67.98	65.07	67.40	67.47	67.04	8247	5.53	138	-	-
HMVL	EQ	15-Jan-2025	85.89	86.40	86.79	85.01	85.01	85.49	85.97	11619	9.99	400	5823	50.12
HNDFDS	EQ	15-Jan-2025	494.15	496.50	498.25	489.30	493.00	495.35	494.19	27674	136.76	3312	15029	54.31
HNGSNGBEES	EQ	15-Jan-2025	318.62	321.69	324.44	317.43	324.00	323.45	321.07	45093	144.78	2185	27888	61.85
HOLMARC	ST	15-Jan-2025	162.95	162.00	162.00	162.00	162.00	162.00	162.00	1500	2.43	1	1500	100.00
HOMEFIRST	EQ	15-Jan-2025	1041.15	1055.00	1074.90	1022.70	1032.00	1027.25	1047.26	281093	2943.77	24237	128487	45.71
HONASA	EQ	15-Jan-2025	244.25	246.00	249.60	242.05	242.80	242.75	245.32	775900	1903.46	19615	530612	68.39
HONAUT	EQ	15-Jan-2025	40585.15	40891.00	41099.90	40385.00	40829.05	40886.05	40830.61	1811	739.44	1384	802	44.28
HONDAPOWER	EQ	15-Jan-2025	2593.50	2540.05	2625.95	2540.05	2576.50	2595.95	2596.15	3185	82.69	1335	1812	56.89
HOVS	EQ	15-Jan-2025	71.37	72.80	72.80	69.30	71.95	70.57	70.99	14033	9.96	493	7192	51.25
HPAL	EQ	15-Jan-2025	72.10	72.50	73.00	71.30	71.90	71.96	72.14	49921	36.01	1439	29339	58.77
HPIL	EQ	15-Jan-2025	142.11	146.95	146.95	142.81	145.90	146.19	144.90	2052	2.97	114	1145	55.80
HPL	EQ	15-Jan-2025	511.85	518.40	520.95	498.00	503.80	501.65	508.17	227437	1155.76	8604	91374	40.18
HRHNEXT	ST	15-Jan-2025	90.65	88.85	88.85	88.85	88.85	88.85	88.85	4500	4.00	1	4500	100.00
HSCL	EQ	15-Jan-2025	546.05	550.00	558.50	536.00	539.20	540.05	548.80	692376	3799.73	24220	207139	29.92
HTMEDIA	EQ	15-Jan-2025	22.74	22.52	22.97	21.55	21.61	21.75	22.15	678800	150.35	1175	592716	87.32
HUBTOWN	BE	15-Jan-2025	266.55	269.00	275.00	266.00	274.00	273.10	271.74	67430	183.24	420	-	-
HUDCO	EQ	15-Jan-2025	214.29	217.00	219.00	211.05	214.67	214.97	215.55	6249573	13471.00	42870	2089591	33.44
HUHTAMAKI	EQ	15-Jan-2025	255.95	256.80	256.90	249.10	254.45	250.75	252.95	61330	155.13	3634	26540	43.27
HVAX	ST	15-Jan-2025	866.00	830.00	909.00	823.00	909.00	909.00	872.71	3000	26.18	7	2700	90.00
HYBRIDFIN	BE	15-Jan-2025	13.68	13.68	13.68	13.40	13.40	13.40	13.52	1293	0.17	20	-	-
HYUNDAI	EQ	15-Jan-2025	1782.05	1790.00	1818.00	1776.00	1797.00	1795.50	1793.15	569286	10208.13	35921	401190	70.47
IBLFL	ST	15-Jan-2025	52.05	52.10	54.65	52.10	54.65	54.65	54.08	16000	8.65	6	16000	100.00
ICDSLTD	BE	15-Jan-2025	51.63	51.20	53.60	50.21	51.00	50.55	51.46	1094	0.56	24	-	-
ICEMAKE	EQ	15-Jan-2025	740.90	747.00	747.00	725.05	734.90	732.05	732.34	8125	59.50	913	4474	55.06
ICICIB22	EQ	15-Jan-2025	102.91	103.90	104.40	102.82	103.65	103.42	103.66	180347	186.94	3658	85174	47.23
ICICIBANK	EQ	15-Jan-2025	1240.30	1234.00	1244.40	1230.00	1238.90	1238.25	1237.19	5355382	66256.08	133555	3158847	58.98
ICICIGI	EQ	15-Jan-2025	1831.20	1840.40	1908.00	1800.00	1889.30	1894.55	1855.09	528556	9805.20	49454	177729	33.63
ICICIPRULI	EQ	15-Jan-2025	642.15	642.80	642.80	628.65	634.65	633.05	632.94	2420045	15317.34	78505	1740323	71.91
ICIL	EQ	15-Jan-2025	310.90	315.55	330.30	314.75	328.00	326.05	324.14	468387	1518.25	30013	81881	17.48
ICRA	EQ	15-Jan-2025	6102.55	6159.75	6230.45	6050.00	6090.00	6132.65	6127.63	2338	143.26	1070	973	41.62
IDBI	EQ	15-Jan-2025	77.90	74.90	75.20	71.51	73.18	73.77	73.05	20817524	15206.81	67843	4400543	21.14
IDEA	EQ	15-Jan-2025	8.25	8.28	9.23	8.27	8.75	8.76	8.79	1368293831	120340.41	328891	241815755	17.67
IDEAFORGE	EQ	15-Jan-2025	571.90	570.90	573.60	560.70	565.00	565.85	565.79	68084	385.21	5576	31364	46.07
IDEALTECHO	SM	15-Jan-2025	125.50	129.00	129.00	129.00	129.00	129.00	129.00	1000	1.29	1	1000	100.00
IDENTICAL	SM	15-Jan-2025	68.70	68.05	69.40	66.00	67.00	66.80	66.97	132000	88.40	60	72000	54.55
IDFCFIRSTB	EQ	15-Jan-2025	61.94	62.00	63.30	61.90	62.14	62.02	62.51	35089619	21933.51	78740	14121833	40.25
IDFNIFTYET	EQ	15-Jan-2025	252.58	257.63	257.63	250.72	250.72	252.21	252.55	746	1.88	35	613	82.17
IEL	BE	15-Jan-2025	18.71	19.08	19.08	18.35	19.04	19.04	18.77	534779	100.39	221	-	-
IEML	SM	15-Jan-2025	227.00	217.30	219.90	212.00	213.45	215.40	216.20	11500	24.86	22	7000	60.87
IEX	EQ	15-Jan-2025	166.83	167.93	169.65	164.89	167.60	167.77	167.65	2994810	5020.79	27080	1147660	38.32
IFBAGRO	EQ	15-Jan-2025	539.00	544.00	580.00	531.05	565.50	573.15	559.70	4651	26.03	301	2601	55.92
IFBIND	EQ	15-Jan-2025	1734.25	1734.25	1750.05	1629.05	1682.00	1662.15	1688.36	69353	1170.93	7205	34126	49.21
IFCI	EQ	15-Jan-2025	54.79	55.24	55.50	52.65	52.83	52.78	53.75	8807733	4734.41	40084	3369661	38.26
IFGLEXPOR	EQ	15-Jan-2025	420.65	421.55	434.40	412.20	416.00	415.10	416.47	117037	487.43	1493	111353	95.14
IGARASHI	EQ	15-Jan-2025	667.35	663.10	676.55	654.85	657.95	659.90	663.15	18998	125.98	2456	8806	46.35
IGIL	EQ	15-Jan-2025	548.85	550.85	561.70	530.75	539.00	540.05	543.80	2198983	11958.15	37566	781637	35.55
IGL	EQ	15-Jan-2025	411.25	412.95	415.00	401.30	403.00	402.15	406.21	2452398	9961.85	36757	684576	27.91
IGPL	EQ	15-Jan-2025	495.05	495.50	507.90	490.10	500.25	504.35	499.10	21748	108.54	2278	13062	60.06
IIFL	EQ	15-Jan-2025	402.05	404.00	407.90	391.00	392.40	393.25	396.20	1304816	5169.72	39611	612420	46.94
IIFLCAPS	EQ	15-Jan-2025	277.60	282.80	284.80	274.00	282.00	275.55	279.66	216979	606.81	9055	110826	51.08
IITL	BE	15-Jan-2025	340.00	344.00	350.00	340.05	341.85	343.05	344.55	5362	18.47	147	-	-
IKIO	EQ	15-Jan-2025	221.27	222.95	228.00	220.11	223.90	221.98	223.18	64268	143.43	2814	34548	53.76
IKS	EQ	15-Jan-2025	1936.70	1945.00	1992.20	1910.00	1919.00	1917.95	1942.56	317496	6167.55	22910	170943	53.84
IL&FSENGG	BZ	15-Jan-2025	41.74	40.35	42.30	40.01	41.49	40.09	40.43	14543	5.88	47	-	-
IL&FSTRANS	BZ	15-Jan-2025	5.16	5.00	5.29	4.90	5.19	5.19	5.14	18133	0.93	88	-	-
IMAGICAA	EQ	15-Jan-2025	65.02	64.27	66.78	64.27	65.32	65.37	65.69	567465	372.78	6651	242207	42.68
IMFA	EQ	15-Jan-2025	904.70	918.00	939.95	896.00	914.00	917.30	917.33	126434	1159.82	12730	30653	24.24
IMPAL	EQ	15-Jan-2025	1144.50	1147.50	1150.00	1130.00	1149.00	1135.95	1141.45	269	3.07	82	154	57.25
IMPEXFERRO	BZ	15-Jan-2025	2.94	3.08	3.08	2.94	3.04	3.01	3.02	3228	0.10	40	-	-
INCREDIBLE	EQ	15-Jan-2025	45.62	44.79	46.78	44.00	44.40	44.45	44.70	3390	1.52	147	1657	48.88
INDBANK	EQ	15-Jan-2025	43.08	43.70	43.97	40.99	41.59	41.71	41.62	198561	82.64	2616	80335	40.46
INDGN	EQ	15-Jan-2025	632.75	635.15	653.50	633.60	650.00	650.45	647.02	800883	5181.84	36752	462386	57.73
INDHOTEL	EQ	15-Jan-2025	781.40	786.00	819.50	786.00	813.00	811.40	807.54	6492665	52431.03	155541	3659819	56.37
INDIACEM	EQ	15-Jan-2025	377.55	377.80	377.80	377.00	377.25	377.55	377.44	423969	1600.21	4311	288881	68.14
INDIAGLYCO	EQ	15-Jan-2025	1293.15	1313.90	1328.90	1258.75	1266.20	1266.95	1293.93	145156	1878.21	12613	52834	36.40
INDIAMART	EQ	15-Jan-2025	2254.70	2266.00	2278.60	2198.00	2209.00	2209.65	2218.21	263290	5840.34	23704	145415	55.23
INDIANB	EQ	15-Jan-2025	505.80	505.90	511.80	500.05	503.20	502.85	506.35	840964	4258.26	37220	314984	37.46
INDIANCARD	BE	15-Jan-2025	285.15	290.00	299.40	287.50	299.40	299.40	298.81	6484	19.37	160	-	-
INDIANHUME	EQ	15-Jan-2025	338.25	340.80	351.40	335.50	342.70	343.70	343.85	47448	163.15	2509	21163	44.60
INDIASHLTR	EQ	15-Jan-2025	640.40	650.00	660.00	629.90	652.00	650.60	640.59	193834	1241.67	23808	144450	74.52
INDIFRA	SM	15-Jan-2025	24.30	24.20	24.20	24.20	24.20	24.20	24.20	2000	0.48	1	2000	100.00
INDIGO	EQ	15-Jan-2025	3995.00	4053.60	4153.70	3995.10	4068.00	4066.00	4075.18	784809	31982.38	92738	430863	54.90
INDIGOPNTS	EQ	15-Jan-2025	1254.85	1261.30	1264.90	1224.00	1227.00	1227.15	1239.26	53512	663.15	8912	28955	54.11
INDIGRID	IV	15-Jan-2025	144.37	145.25	145.70	144.40	144.95	144.83	144.91	162430	235.39	1130	146358	90.11
INDNIPPON	EQ	15-Jan-2025	651.25	650.80	651.20	640.10	640.60	645.10	647.96	2388	15.47	403	1508	63.15
INDOAMIN	EQ	15-Jan-2025	156.43	157.79	158.99	150.90	152.00	151.84	153.92	176330	271.41	3904	72707	41.23
INDOBORAX	EQ	15-Jan-2025	163.15	163.90	165.78	161.98	162.50	162.57	163.75	27754	45.45	1143	10736	38.68
INDOCO	EQ	15-Jan-2025	325.05	326.70	326.70	321.10	324.45	324.30	323.66	20061	64.93	1822	9465	47.18
INDOFARM	EQ	15-Jan-2025	230.39	231.90	247.90	224.23	233.80	236.32	236.62	3949345	9344.74	76519	644276	16.31
INDORAMA	EQ	15-Jan-2025	41.39	41.76	46.75	41.20	45.25	45.11	44.93	1115750	501.34	5840	341546	30.61
INDOSTAR	EQ	15-Jan-2025	247.60	253.50	262.00	248.00	255.50	256.50	256.13	133086	340.87	3541	66954	50.31
INDOTECH	BE	15-Jan-2025	3203.15	3178.05	3350.00	3043.00	3057.00	3065.35	3127.32	18953	592.72	1614	-	-
INDOTHAI	BE	15-Jan-2025	1903.65	1998.80	1998.80	1998.80	1998.80	1998.80	1998.80	16577	331.34	164	-	-
INDOUS	BE	15-Jan-2025	226.25	233.00	237.55	225.00	235.90	234.45	233.83	7634	17.85	230	-	-
INDOWIND	EQ	15-Jan-2025	23.65	24.16	24.35	23.01	23.10	23.21	23.56	349076	82.24	2205	170033	48.71
INDRAMEDCO	EQ	15-Jan-2025	476.55	478.35	481.45	447.95	460.00	457.80	462.18	248914	1150.42	8266	109853	44.13
INDSWFTLAB	BE	15-Jan-2025	100.50	102.51	102.51	102.51	102.51	102.51	102.51	6891	7.06	32	-	-
INDSWFTLTD	BE	15-Jan-2025	26.94	27.89	27.89	25.59	25.59	25.59	26.06	61109	15.93	296	-	-
INDTERRAIN	EQ	15-Jan-2025	43.41	45.50	45.50	43.07	44.00	43.99	44.04	43899	19.33	799	20242	46.11
INDUSINDBK	EQ	15-Jan-2025	962.10	971.25	983.00	954.65	962.50	962.45	966.57	3633812	35123.46	165971	1699722	46.78
INDUSTOWER	EQ	15-Jan-2025	340.30	340.90	361.20	339.15	352.20	351.80	354.35	22050850	78138.20	222230	10092552	45.77
INFIBEAM	EQ	15-Jan-2025	23.06	23.20	23.32	22.78	23.05	22.97	23.04	6434340	1482.76	11506	3769592	58.59
INFINIUM	SM	15-Jan-2025	304.00	306.50	306.50	306.50	306.50	306.50	306.50	500	1.53	1	500	100.00
INFOBEAN	EQ	15-Jan-2025	405.40	407.50	413.00	400.15	406.20	404.45	406.24	7072	28.73	1005	3694	52.23
INFOLLION	ST	15-Jan-2025	402.70	422.80	422.80	421.90	422.80	422.80	422.40	58800	248.37	45	58800	100.00
INFOMEDIA	EQ	15-Jan-2025	6.87	6.70	7.08	6.61	6.86	6.80	6.83	19241	1.31	102	13914	72.31
INFRABEES	EQ	15-Jan-2025	841.83	842.06	854.78	842.05	853.30	850.15	851.23	9988	85.02	539	6979	69.87
INFRAIETF	EQ	15-Jan-2025	83.01	83.97	84.48	83.55	84.38	84.23	84.12	66556	55.99	910	32767	49.23
INFY	EQ	15-Jan-2025	1940.05	1947.00	1958.05	1937.10	1951.65	1949.65	1949.16	2985439	58190.96	153629	1890937	63.34
INGERRAND	EQ	15-Jan-2025	3753.90	3759.90	3815.00	3732.45	3765.70	3778.15	3781.53	6442	243.61	2286	2651	41.15
INM	SM	15-Jan-2025	317.45	323.40	323.40	323.40	323.40	323.40	323.40	600	1.94	1	600	100.00
INNOMET	SM	15-Jan-2025	167.00	161.05	166.50	161.05	166.50	166.50	163.18	3600	5.87	3	2400	66.67
INNOVACAP	EQ	15-Jan-2025	1038.50	1045.00	1068.00	976.20	1010.00	1016.30	1001.82	231915	2323.37	20775	119705	51.62
INNOVANA	EQ	15-Jan-2025	422.00	428.20	451.00	416.55	448.50	441.45	436.80	9930	43.37	1011	3356	33.80
INOXGREEN	EQ	15-Jan-2025	170.40	169.00	169.85	163.55	164.01	164.51	165.79	703008	1165.52	7475	168361	23.95
INOXINDIA	EQ	15-Jan-2025	1011.05	1021.95	1025.85	1008.60	1020.50	1020.80	1017.68	45248	460.48	5624	20196	44.63
INOXWIND	EQ	15-Jan-2025	155.26	155.55	165.22	155.32	162.60	163.66	161.48	11080728	17892.85	90651	2466499	22.26
INSECTICID	EQ	15-Jan-2025	606.25	607.00	619.00	596.95	604.45	604.20	609.59	20720	126.31	1496	9277	44.77
INSPIRE	SM	15-Jan-2025	26.95	30.10	30.10	26.50	26.50	26.50	27.41	46000	12.61	23	34000	73.91
INSPIRISYS	EQ	15-Jan-2025	99.79	100.00	104.70	95.86	103.50	102.60	103.04	3237	3.34	280	1647	50.88
INTELLECT	EQ	15-Jan-2025	900.40	910.10	926.35	894.40	902.00	904.10	907.46	548074	4973.58	27476	94599	17.26
INTENTECH	EQ	15-Jan-2025	108.79	111.00	111.00	105.00	107.07	106.83	107.50	29972	32.22	964	18324	61.14
INTERARCH	EQ	15-Jan-2025	1628.25	1646.00	1701.00	1619.95	1670.10	1669.30	1665.90	281002	4681.20	20947	94145	33.50
INTLCONV	EQ	15-Jan-2025	80.29	80.55	81.48	80.00	80.00	80.14	80.61	62039	50.01	1025	31468	50.72
INVENTURE	EQ	15-Jan-2025	1.98	2.00	2.02	1.95	1.97	1.96	1.99	1757514	35.00	1492	949774	54.04
IOB	EQ	15-Jan-2025	53.77	51.80	51.80	49.20	49.98	49.91	50.04	24755502	12386.97	76823	4522591	18.27
IOC	EQ	15-Jan-2025	126.63	128.26	128.87	126.22	127.32	126.95	127.66	11472116	14645.87	87492	5193284	45.27
IOLCP	EQ	15-Jan-2025	394.90	396.00	396.00	382.40	386.80	386.20	389.72	160917	627.13	10539	70911	44.07
IONEXCHANG	EQ	15-Jan-2025	625.35	625.30	640.50	618.00	633.00	634.00	631.82	192645	1217.17	17293	87271	45.30
IPCALAB	EQ	15-Jan-2025	1588.15	1588.20	1588.45	1544.95	1557.30	1565.55	1566.70	270570	4239.03	38404	94683	34.99
IPHL	ST	15-Jan-2025	72.10	68.50	70.85	68.50	70.00	70.00	70.35	16800	11.82	11	15600	92.86
IPL	EQ	15-Jan-2025	162.40	163.21	166.92	160.00	161.22	161.92	163.47	122331	199.97	4211	51884	42.41
IPSL	ST	15-Jan-2025	295.25	305.00	305.00	300.00	300.00	300.00	302.50	1000	3.03	2	1000	100.00
IRB	EQ	15-Jan-2025	51.27	51.99	52.45	50.74	51.09	51.13	51.48	15221818	7836.11	49021	5798491	38.09
IRBINVIT	IV	15-Jan-2025	59.75	60.24	60.24	59.02	59.35	59.19	59.51	190252	113.22	1337	165663	87.08
IRCON	EQ	15-Jan-2025	188.04	191.06	195.40	188.53	190.00	190.01	191.86	4687576	8993.50	58492	1145856	24.44
IRCTC	EQ	15-Jan-2025	757.75	760.00	770.40	755.05	761.00	759.55	761.81	865946	6596.82	38049	256408	29.61
IREDA	EQ	15-Jan-2025	206.26	208.00	209.89	202.50	202.75	203.56	205.83	12280297	25276.03	92551	2336359	19.03
IRFC	EQ	15-Jan-2025	135.55	140.50	140.50	134.81	137.30	137.56	137.03	34455125	47212.33	177582	6207759	18.02
IRIS	BE	15-Jan-2025	575.00	563.50	563.50	563.50	563.50	563.50	563.50	4118	23.20	144	-	-
IRISDOREME	EQ	15-Jan-2025	59.57	60.79	60.79	59.60	59.71	60.16	60.05	62844	37.74	249	7309	11.63
IRMENERGY	EQ	15-Jan-2025	340.00	336.10	351.95	336.10	345.60	346.00	347.01	36141	125.41	1484	23961	66.30
ISEC	EQ	15-Jan-2025	828.50	830.40	833.00	820.05	825.00	826.65	826.78	88186	729.10	5263	47417	53.77
ISFT	EQ	15-Jan-2025	134.40	137.00	137.00	133.00	134.45	135.41	134.78	19657	26.49	1971	5715	29.07
ISGEC	EQ	15-Jan-2025	1225.10	1235.00	1256.90	1208.60	1235.15	1225.65	1233.75	65556	808.79	14072	32626	49.77
ISHAN	SM	15-Jan-2025	1.80	1.80	1.85	1.80	1.85	1.85	1.83	576000	10.51	11	288000	50.00
IT	EQ	15-Jan-2025	46.03	46.01	46.89	45.84	46.89	46.45	46.24	16725	7.73	455	7434	44.45
ITALIANE	SM	15-Jan-2025	40.00	40.10	40.10	40.00	40.00	40.00	40.05	4000	1.60	2	4000	100.00
ITBEES	EQ	15-Jan-2025	46.28	46.29	47.17	46.17	46.50	46.52	46.43	2257040	1047.98	10095	1137851	50.41
ITC	EQ	15-Jan-2025	436.60	436.60	441.80	435.35	437.00	437.35	437.99	9786805	42865.13	123376	6253307	63.90
ITDC	EQ	15-Jan-2025	608.55	615.00	624.95	601.00	604.00	604.45	612.41	23097	141.45	1913	7605	32.93
ITDCEM	EQ	15-Jan-2025	512.55	517.00	517.65	508.15	515.00	514.85	512.78	450034	2307.67	9894	304347	67.63
ITETF	EQ	15-Jan-2025	44.07	45.00	45.00	44.00	44.46	44.38	44.30	31470	13.94	1784	21791	69.24
ITETFADD	EQ	15-Jan-2025	44.10	44.08	44.42	44.05	44.42	44.32	44.21	1056	0.47	50	811	76.80
ITI	BE	15-Jan-2025	405.85	405.85	405.85	385.55	385.55	385.55	388.55	739962	2875.12	21318	-	-
ITIETF	EQ	15-Jan-2025	46.23	46.44	46.70	46.15	46.67	46.66	46.57	463924	216.04	1297	243831	52.56
IVC	EQ	15-Jan-2025	10.03	10.25	10.45	10.00	10.20	10.23	10.20	175246	17.87	1344	99415	56.73
IVP	EQ	15-Jan-2025	202.12	209.99	209.99	202.01	208.50	206.35	205.58	3203	6.58	174	2155	67.28
IVZINGOLD	EQ	15-Jan-2025	6913.20	6900.00	6930.00	6873.05	6930.00	6930.00	6920.61	53	3.67	15	51	96.23
IWEL	EQ	15-Jan-2025	8990.70	9140.00	9440.20	8982.75	9440.00	9344.45	9290.68	8491	788.87	2802	4721	55.60
IXIGO	EQ	15-Jan-2025	146.12	148.00	149.39	139.51	143.38	142.41	143.98	1177255	1694.98	22781	566910	48.16
IZMO	BE	15-Jan-2025	474.40	474.90	488.90	455.00	473.00	473.90	472.92	19563	92.52	691	-	-
J&KBANK	EQ	15-Jan-2025	93.82	94.00	94.50	91.80	92.30	92.02	92.96	2222100	2065.69	21348	813609	36.61
JAGRAN	EQ	15-Jan-2025	79.50	79.50	81.88	78.81	80.10	81.08	80.66	77744	62.71	1250	41923	53.92
JAGSNPHARM	EQ	15-Jan-2025	215.25	218.40	225.00	206.00	210.15	210.75	212.93	152441	324.59	4407	74110	48.62
JAIBALAJI	EQ	15-Jan-2025	840.45	853.00	865.00	822.50	832.00	830.90	838.69	42528	356.68	3446	22044	51.83
JAICORPLTD	EQ	15-Jan-2025	160.00	160.00	166.30	153.95	159.40	159.75	160.30	2330280	3735.51	26833	546896	23.47
JAINAM	ST	15-Jan-2025	218.00	215.50	215.50	215.50	215.50	215.50	215.50	1000	2.16	1	1000	100.00
JAIPURKURT	EQ	15-Jan-2025	35.26	36.80	37.44	35.61	37.00	36.25	36.62	45511	16.67	1064	28565	62.77
JALAN	ST	15-Jan-2025	11.25	11.30	11.45	11.30	11.45	11.45	11.41	363000	41.41	58	363000	100.00
JAMNAAUTO	EQ	15-Jan-2025	89.67	90.59	91.69	88.15	89.25	89.02	90.17	903099	814.36	11116	419632	46.47
JASH	EQ	15-Jan-2025	614.90	622.00	622.00	601.05	620.00	617.55	612.93	308472	1890.72	27462	138196	44.80
JAYAGROGN	EQ	15-Jan-2025	258.50	261.05	264.95	257.50	263.00	261.55	261.59	10706	28.01	737	7801	72.87
JAYBARMARU	EQ	15-Jan-2025	81.20	81.96	82.80	80.54	81.50	81.74	81.72	43560	35.60	1034	26961	61.89
JAYBEE	ST	15-Jan-2025	326.80	328.00	330.00	318.20	318.75	322.35	325.46	15000	48.82	15	14000	93.33
JAYNECOIND	EQ	15-Jan-2025	38.87	38.80	39.30	38.00	38.02	38.15	38.40	184427	70.81	925	121460	65.86
JAYSREETEA	EQ	15-Jan-2025	108.64	110.00	111.81	108.00	109.33	109.02	110.13	104064	114.61	2527	51629	49.61
JBCHEPHARM	EQ	15-Jan-2025	1760.95	1783.95	1783.95	1750.70	1769.90	1765.60	1766.62	33537	592.47	6993	17994	53.65
JBMA	EQ	15-Jan-2025	1572.90	1552.10	1572.00	1515.00	1564.00	1562.40	1543.15	139173	2147.65	21349	21483	15.44
JCHAC	EQ	15-Jan-2025	1749.00	1735.05	1789.45	1735.05	1749.90	1748.65	1758.77	11792	207.39	1688	6770	57.41
JETFREIGHT	BE	15-Jan-2025	15.35	15.46	15.48	14.85	15.00	15.00	15.13	32266	4.88	151	-	-
JEYYAM	SM	15-Jan-2025	53.15	53.70	53.70	52.50	53.15	53.15	53.06	14000	7.43	7	8000	57.14
JGCHEM	EQ	15-Jan-2025	364.15	384.65	384.65	361.75	363.90	365.15	366.93	76889	282.13	4087	29833	38.80
JHS	EQ	15-Jan-2025	19.68	19.69	20.48	19.31	19.31	19.63	19.82	122642	24.31	491	71008	57.90
JINDALPHOT	EQ	15-Jan-2025	746.30	742.50	758.00	733.05	742.00	741.35	744.11	8046	59.87	1726	3788	47.08
JINDALPOLY	EQ	15-Jan-2025	840.30	840.30	849.35	821.75	840.00	832.10	833.44	21252	177.12	2400	9182	43.21
JINDALSAW	EQ	15-Jan-2025	244.95	244.95	262.00	244.95	250.75	251.35	255.00	2501036	6377.68	73528	751591	30.05
JINDALSTEL	EQ	15-Jan-2025	909.90	915.10	919.25	898.15	908.00	910.25	909.35	1733336	15762.17	79927	848448	48.95
JINDRILL	EQ	15-Jan-2025	719.90	726.00	729.45	697.00	697.00	702.70	710.69	66065	469.52	3128	35147	53.20
JINDWORLD	EQ	15-Jan-2025	397.45	402.70	408.05	389.40	392.50	391.45	395.68	201620	797.77	5202	74483	36.94
JIOFIN	EQ	15-Jan-2025	272.85	275.00	276.00	271.25	274.00	272.40	273.56	12932861	35379.41	100879	7083883	54.77
JISLDVREQS	EQ	15-Jan-2025	35.30	36.05	37.10	35.02	35.10	35.32	36.07	64755	23.36	926	25290	39.05
JISLJALEQS	EQ	15-Jan-2025	73.25	74.00	75.74	72.15	72.80	72.38	73.96	4315553	3191.91	19229	1475037	34.18
JITFINFRA	EQ	15-Jan-2025	570.30	577.90	583.95	562.15	562.15	566.10	572.19	28225	161.50	2984	15015	53.20
JIWANRAM	SM	15-Jan-2025	10.80	10.95	12.25	10.95	11.95	11.95	11.57	132000	15.27	22	108000	81.82
JKCEMENT	EQ	15-Jan-2025	4388.55	4393.85	4507.75	4385.50	4446.65	4457.70	4455.97	50871	2266.80	11133	17213	33.84
JKIL	EQ	15-Jan-2025	703.90	718.00	734.00	693.00	710.50	710.70	713.21	667835	4763.05	44752	210080	31.46
JKLAKSHMI	EQ	15-Jan-2025	771.15	771.20	795.00	771.20	785.00	784.05	786.64	46398	364.98	8463	18471	39.81
JKPAPER	EQ	15-Jan-2025	395.45	401.70	402.70	384.75	389.55	389.35	392.65	313938	1232.67	21845	122807	39.12
JKTYRE	EQ	15-Jan-2025	362.30	369.55	369.55	362.00	363.50	363.05	364.74	203477	742.17	18632	76746	37.72
JLHL	EQ	15-Jan-2025	1549.85	1550.00	1576.95	1503.45	1507.50	1513.95	1526.42	64824	989.49	11695	39382	60.75
JMA	EQ	15-Jan-2025	89.38	89.38	90.21	88.00	88.50	89.03	89.10	5931	5.28	216	3360	56.65
JMFINANCIL	EQ	15-Jan-2025	116.68	117.80	119.80	116.33	117.72	117.66	117.90	1919039	2262.55	19510	485802	25.31
JNKINDIA	EQ	15-Jan-2025	606.55	629.85	629.85	609.35	614.50	611.40	617.68	43991	271.72	3770	17557	39.91
JOCIL	EQ	15-Jan-2025	194.50	195.23	201.80	192.82	201.00	199.99	198.62	6173	12.26	210	4631	75.02
JPOLYINVST	EQ	15-Jan-2025	770.35	778.95	787.95	762.80	786.80	772.85	771.51	8521	65.74	1307	4679	54.91
JPPOWER	EQ	15-Jan-2025	16.36	16.36	16.69	16.13	16.34	16.29	16.40	26554780	4354.76	33224	7866916	29.63
JSFB	EQ	15-Jan-2025	379.80	381.00	388.25	370.00	372.70	373.10	379.40	306785	1163.94	4890	228072	74.34
JSL	EQ	15-Jan-2025	625.45	628.60	630.95	611.10	614.70	615.05	619.56	646252	4003.93	37308	354816	54.90
JSLL	SM	15-Jan-2025	2189.40	2191.00	2243.00	2191.00	2219.00	2209.35	2217.39	10080	223.51	91	7020	69.64
JSWENERGY	EQ	15-Jan-2025	547.85	554.00	563.50	548.05	562.80	561.50	558.69	3204143	17901.39	66962	1301382	40.62
JSWHL	BE	15-Jan-2025	16809.70	17279.00	17400.00	16500.00	17365.00	17221.60	17262.57	1481	255.66	992	-	-
JSWINFRA	EQ	15-Jan-2025	291.95	296.00	296.90	288.10	289.35	289.15	292.03	899911	2628.02	18477	427918	47.55
JSWSTEEL	EQ	15-Jan-2025	906.05	910.00	912.70	901.50	907.35	904.05	906.61	1581897	14341.57	52146	947104	59.87
JTEKTINDIA	EQ	15-Jan-2025	155.20	155.20	156.44	150.50	155.00	154.46	153.43	135538	207.96	2527	71644	52.86
JTLIND	EQ	15-Jan-2025	102.22	104.00	105.51	100.85	101.40	101.33	102.24	885366	905.23	12233	487404	55.05
JUBLFOOD	EQ	15-Jan-2025	708.90	709.50	712.35	696.80	699.75	700.00	701.53	2808585	19703.09	87100	1817072	64.70
JUBLINGREA	EQ	15-Jan-2025	717.40	720.85	728.10	701.75	712.20	713.25	712.24	261559	1862.94	14267	88227	33.73
JUBLPHARMA	EQ	15-Jan-2025	962.30	958.85	962.30	930.90	936.25	944.25	943.65	157391	1485.21	24552	83077	52.78
JUNIORBEES	EQ	15-Jan-2025	674.62	694.85	694.85	671.21	681.02	680.27	678.80	334298	2269.23	12157	143135	42.82
JUNIPER	EQ	15-Jan-2025	286.85	295.00	297.55	285.25	290.70	292.65	290.76	1241875	3610.87	17555	1092555	87.98
JUSTDIAL	EQ	15-Jan-2025	901.50	906.10	934.10	890.00	893.00	893.05	909.74	538250	4896.68	39086	140265	26.06
JWL	EQ	15-Jan-2025	441.20	446.90	450.45	430.00	432.55	433.15	439.49	821458	3610.26	37390	313949	38.22
JYOTHYLAB	EQ	15-Jan-2025	391.40	394.40	397.50	385.50	387.75	389.00	392.43	230956	906.34	15068	87563	37.91
JYOTICNC	EQ	15-Jan-2025	1207.95	1208.00	1233.30	1163.85	1192.00	1194.45	1192.28	355386	4237.18	33213	177506	49.95
JYOTISTRUC	EQ	15-Jan-2025	23.28	23.60	25.10	22.58	22.61	22.75	23.23	10972211	2549.14	13343	4436104	40.43
K2INFRA	ST	15-Jan-2025	128.15	131.95	132.00	121.85	124.00	123.55	125.00	42600	53.25	58	35400	83.10
KABRAEXTRU	EQ	15-Jan-2025	475.55	482.00	482.00	459.55	467.20	466.10	470.35	61326	288.45	3312	19320	31.50
KAJARIACER	EQ	15-Jan-2025	1032.65	1039.00	1059.25	1022.05	1050.00	1046.15	1039.40	702592	7302.72	20244	595906	84.82
KAKATCEM	EQ	15-Jan-2025	170.16	172.20	173.00	167.46	168.63	168.57	169.45	4353	7.38	358	2494	57.29
KALAMANDIR	EQ	15-Jan-2025	156.94	157.00	159.00	155.45	156.55	156.92	157.01	171220	268.84	3686	80943	47.27
KALANA	SM	15-Jan-2025	40.90	41.00	41.35	39.20	39.30	39.90	40.61	86000	34.92	34	38000	44.19
KALYANIFRG	BE	15-Jan-2025	695.85	668.00	713.00	668.00	680.00	681.90	684.49	4653	31.85	262	-	-
KALYANKJIL	EQ	15-Jan-2025	596.40	600.00	602.65	522.00	550.00	555.10	556.23	29446466	163789.00	467369	5532521	18.79
KAMATHOTEL	EQ	15-Jan-2025	205.69	208.10	211.95	205.28	206.34	207.40	208.72	22106	46.14	1072	10448	47.26
KAMDHENU	EQ	15-Jan-2025	42.65	43.00	44.40	41.50	41.85	42.00	42.99	5426553	2332.68	12796	1265180	23.31
KAMOPAINTS	BE	15-Jan-2025	17.20	17.10	17.80	17.01	17.10	17.19	17.33	140633	24.37	618	-	-
KANANIIND	EQ	15-Jan-2025	2.62	2.66	2.70	2.62	2.62	2.63	2.65	147565	3.92	535	78818	53.41
KANDARP	ST	15-Jan-2025	50.95	49.95	50.00	49.95	49.95	49.95	49.96	36000	17.98	5	32000	88.89
KANORICHEM	EQ	15-Jan-2025	108.16	108.60	111.00	105.90	106.10	106.68	108.86	18931	20.61	586	9259	48.91
KANPRPLA	EQ	15-Jan-2025	124.68	124.37	125.32	124.00	124.60	124.22	124.46	2337	2.91	101	1448	61.96
KANSAINER	EQ	15-Jan-2025	243.55	244.70	246.80	241.20	243.00	243.00	243.32	322291	784.19	19290	162595	50.45
KAPSTON	EQ	15-Jan-2025	239.15	242.45	255.00	238.60	255.00	246.85	243.77	2491	6.07	152	1398	56.12
KARMAENG	EQ	15-Jan-2025	64.99	64.99	68.23	63.69	63.75	63.99	65.01	8256	5.37	267	5162	62.52
KARNIKA	ST	15-Jan-2025	350.65	343.65	343.65	343.65	343.65	343.65	343.65	2000	6.87	4	2000	100.00
KARURVYSYA	EQ	15-Jan-2025	216.94	218.00	218.93	211.97	212.50	212.44	214.07	1415121	3029.36	24085	929619	65.69
KATARIA	SM	15-Jan-2025	126.00	127.00	142.30	127.00	142.30	140.80	136.38	22200	30.28	36	12600	56.76
KAUSHALYA	EQ	15-Jan-2025	935.95	982.00	982.00	922.00	931.00	935.20	954.33	875	8.35	237	422	48.23
KAVVERITEL	BE	15-Jan-2025	54.93	53.83	53.83	53.83	53.83	53.83	53.83	2067	1.11	29	-	-
KAYA	BE	15-Jan-2025	316.95	310.65	312.00	310.65	310.65	310.65	310.91	6996	21.75	45	-	-
KAYNES	EQ	15-Jan-2025	6196.70	6295.95	6749.95	6125.10	6550.00	6565.15	6533.14	1600291	104549.29	196403	163253	10.20
KBCGLOBAL	EQ	15-Jan-2025	1.66	1.69	1.71	1.63	1.63	1.64	1.68	16673450	279.61	4520	9636082	57.79
KCEIL	ST	15-Jan-2025	366.50	362.05	384.80	362.05	384.80	383.90	379.54	60500	229.62	64	60000	99.17
KCP	EQ	15-Jan-2025	214.58	216.60	218.70	212.50	215.10	215.39	215.68	154929	334.16	7006	59544	38.43
KCPSUGIND	EQ	15-Jan-2025	43.03	43.31	43.31	41.11	41.11	41.56	41.99	137695	57.82	1804	78795	57.22
KDDL	EQ	15-Jan-2025	2686.90	2670.00	2735.05	2640.25	2642.25	2649.55	2678.12	5285	141.54	1853	2406	45.53
KDL	ST	15-Jan-2025	1694.75	1694.95	1694.95	1610.05	1610.05	1612.35	1638.63	9850	161.41	156	9200	93.40
KEC	EQ	15-Jan-2025	950.30	955.30	981.95	945.05	952.00	949.90	960.62	957186	9194.87	54131	465058	48.59
KECL	EQ	15-Jan-2025	169.36	171.00	177.59	169.50	170.99	171.55	171.95	140697	241.92	2753	48060	34.16
KEEPLEARN	BE	15-Jan-2025	3.86	3.94	4.03	3.80	3.86	3.84	3.89	41060	1.60	222	-	-
KEI	EQ	15-Jan-2025	4020.30	4055.00	4118.00	4022.95	4080.00	4068.35	4072.98	170471	6943.24	27025	92010	53.97
KEL	SM	15-Jan-2025	147.00	148.00	148.00	148.00	148.00	148.00	148.00	1200	1.78	1	1200	100.00
KELLTONTEC	EQ	15-Jan-2025	148.76	150.10	151.70	144.93	146.89	147.02	148.14	1140602	1689.63	19047	360477	31.60
KERNEX	BE	15-Jan-2025	1221.15	1225.10	1266.00	1201.00	1218.75	1224.00	1241.25	42887	532.34	1760	-	-
KESORAMIND	EQ	15-Jan-2025	202.26	201.00	204.89	201.00	202.80	202.67	203.75	287362	585.49	3696	120874	42.06
KEYFINSERV	EQ	15-Jan-2025	231.90	232.20	239.93	208.71	221.99	218.11	217.21	38385	83.38	1654	21091	54.95
KFINTECH	EQ	15-Jan-2025	1172.20	1172.20	1271.10	1141.05	1246.00	1244.15	1217.36	1860275	22646.27	95256	649686	34.92
KHADIM	EQ	15-Jan-2025	345.25	341.00	346.45	336.00	337.00	338.20	340.78	9143	31.16	908	5749	62.88
KHAICHEM	EQ	15-Jan-2025	64.88	65.00	66.49	64.60	65.39	65.13	65.48	109764	71.87	2112	41520	37.83
KHAITANLTD	EQ	15-Jan-2025	80.28	80.85	83.43	80.41	82.14	82.04	81.89	1236	1.01	38	930	75.24
KHANDSE	EQ	15-Jan-2025	29.12	29.90	31.15	27.60	29.95	29.90	29.53	145387	42.94	2503	60321	41.49
KICL	EQ	15-Jan-2025	5196.60	5325.00	5354.95	5147.30	5233.00	5239.30	5227.07	2631	137.52	965	1243	47.24
KILITCH	EQ	15-Jan-2025	331.75	331.70	338.80	330.25	333.40	336.20	334.96	7690	25.76	870	3056	39.74
KIMS	EQ	15-Jan-2025	619.15	619.15	622.20	606.10	619.90	618.10	615.24	337700	2077.65	27177	160507	47.53
KINGFA	EQ	15-Jan-2025	3354.85	3429.90	3429.90	3200.00	3268.00	3248.45	3262.46	18420	600.94	3301	8513	46.22
KIOCL	EQ	15-Jan-2025	371.20	378.00	379.90	362.00	363.75	365.00	368.36	106123	390.92	4148	32778	30.89
KIRIINDUS	EQ	15-Jan-2025	572.75	575.80	583.90	564.55	565.20	568.30	572.21	170159	973.67	6104	72915	42.85
KIRLOSBROS	EQ	15-Jan-2025	1958.80	1981.05	2044.50	1933.55	1952.45	1954.70	1975.18	167837	3315.09	22527	42892	25.56
KIRLOSENG	EQ	15-Jan-2025	941.05	930.00	952.05	930.00	948.00	947.45	947.15	196513	1861.26	17224	124224	63.21
KIRLOSIND	EQ	15-Jan-2025	4103.85	4118.00	4250.00	4084.65	4200.00	4193.40	4166.86	1756	73.17	472	984	56.04
KIRLPNU	EQ	15-Jan-2025	1320.10	1339.90	1357.95	1306.35	1339.00	1338.70	1338.73	69814	934.62	17505	43705	62.60
KITEX	BE	15-Jan-2025	730.25	745.00	745.00	702.00	705.00	710.30	722.48	131671	951.30	3828	-	-
KKCL	EQ	15-Jan-2025	546.20	541.55	547.35	532.55	544.75	544.05	539.96	73855	398.79	3125	61915	83.83
KLL	SM	15-Jan-2025	94.30	93.05	95.45	91.00	92.40	92.75	93.42	36800	34.38	44	25600	69.57
KMEW	EQ	15-Jan-2025	1922.55	1959.40	2084.70	1875.15	1901.00	1932.70	1974.67	42976	848.63	4627	24894	57.93
KMSUGAR	EQ	15-Jan-2025	29.25	29.87	29.88	29.00	29.49	29.40	29.46	122041	35.95	1457	51486	42.19
KNAGRI	ST	15-Jan-2025	286.00	298.00	298.00	282.00	291.00	283.40	284.54	24800	70.56	29	24800	100.00
KNRCON	EQ	15-Jan-2025	320.40	323.25	324.35	316.05	318.30	317.80	319.42	455329	1454.41	17129	162767	35.75
KODYTECH	SM	15-Jan-2025	1404.35	1404.35	1645.45	1404.35	1600.00	1617.70	1567.16	18500	289.93	161	12300	66.49
KOHINOOR	EQ	15-Jan-2025	39.99	41.35	41.35	38.50	39.98	39.34	39.84	108412	43.19	2119	48983	45.18
KOKUYOCMLN	EQ	15-Jan-2025	123.62	125.45	125.45	122.21	122.37	123.62	123.42	20325	25.09	808	8490	41.77
KOLTEPATIL	EQ	15-Jan-2025	294.25	298.65	319.90	297.15	299.95	298.70	305.40	310693	948.84	15467	66187	21.30
KONSTELEC	ST	15-Jan-2025	112.35	111.00	114.55	111.00	114.55	114.55	114.31	16000	18.29	12	16000	100.00
KONTOR	SM	15-Jan-2025	114.05	115.00	115.95	112.00	112.20	112.20	113.61	6000	6.82	10	5400	90.00
KOPRAN	BE	15-Jan-2025	199.04	198.89	202.00	194.03	198.00	198.09	197.73	61256	121.12	504	-	-
KORE	ST	15-Jan-2025	321.05	325.00	325.00	321.00	325.00	323.00	323.99	1000	3.24	4	1000	100.00
KOTAKBANK	EQ	15-Jan-2025	1750.60	1760.10	1795.00	1760.10	1788.00	1789.60	1785.32	3509861	62662.21	134844	2533203	72.17
KOTARISUG	EQ	15-Jan-2025	41.68	42.51	42.51	41.10	42.05	42.20	42.04	47052	19.78	745	31749	67.48
KOTHARIPET	EQ	15-Jan-2025	178.46	178.46	181.29	174.00	177.40	176.89	176.94	43121	76.30	1984	17800	41.28
KOTHARIPRO	BE	15-Jan-2025	169.92	170.10	172.00	167.00	171.00	171.23	170.85	2408	4.11	86	-	-
KOTYARK	SM	15-Jan-2025	837.60	838.00	846.95	827.05	827.05	830.90	837.69	13200	110.58	97	9200	69.70
KPEL	EQ	15-Jan-2025	452.10	460.00	471.45	434.05	437.00	439.65	447.58	313910	1405.01	9086	146292	46.60
KPIGREEN	EQ	15-Jan-2025	418.60	424.05	439.50	416.35	428.80	428.65	430.78	1706554	7351.54	25411	761986	44.65
KPIL	EQ	15-Jan-2025	1165.95	1170.00	1186.80	1154.95	1171.00	1177.80	1175.43	260002	3056.14	13746	199268	76.64
KPITTECH	EQ	15-Jan-2025	1323.95	1343.80	1370.00	1312.50	1343.50	1342.10	1343.61	640880	8610.91	46574	219663	34.28
KPRMILL	EQ	15-Jan-2025	941.70	947.00	978.20	940.05	952.00	960.70	953.83	237116	2261.67	37853	93663	39.50
KRBL	EQ	15-Jan-2025	279.10	280.50	286.35	276.50	284.75	284.80	282.38	313860	886.27	12118	148435	47.29
KREBSBIO	BE	15-Jan-2025	90.26	94.00	94.00	90.00	90.50	90.47	92.08	3188	2.94	30	-	-
KRIDHANINF	BE	15-Jan-2025	5.74	5.62	5.62	5.62	5.62	5.62	5.62	4943	0.28	35	-	-
KRISHANA	EQ	15-Jan-2025	185.19	187.70	213.95	186.14	205.50	205.75	202.72	231405	469.10	4480	96306	41.62
KRISHCA	SM	15-Jan-2025	260.55	260.65	274.00	260.65	270.00	270.00	268.65	6000	16.12	10	4000	66.67
KRISHIVAL	SM	15-Jan-2025	238.50	250.40	250.40	250.40	250.40	250.40	250.40	500	1.25	1	500	100.00
KRISHNADEF	SM	15-Jan-2025	690.90	697.70	704.90	670.00	683.05	687.65	684.61	35750	244.75	130	20750	58.04
KRITI	BE	15-Jan-2025	144.80	145.00	145.00	138.00	140.00	139.27	140.68	27907	39.26	142	-	-
KRITIKA	BE	15-Jan-2025	10.11	10.49	10.61	10.25	10.61	10.61	10.43	269146	28.09	685	-	-
KRITINUT	EQ	15-Jan-2025	115.07	117.00	117.75	113.50	113.50	114.01	115.29	23074	26.60	1029	9136	39.59
KRN	EQ	15-Jan-2025	735.30	737.80	757.65	721.55	725.65	728.55	741.88	407347	3022.02	18269	93004	22.83
KRONOX	EQ	15-Jan-2025	179.44	180.00	182.24	174.14	176.74	175.91	177.15	167152	296.12	4001	81742	48.90
KROSS	EQ	15-Jan-2025	189.84	190.65	192.69	187.69	191.90	191.52	190.40	134671	256.41	3483	70397	52.27
KRSNAA	EQ	15-Jan-2025	864.35	867.80	875.80	843.80	864.85	869.95	857.61	51754	443.85	8870	23119	44.67
KRYSTAL	EQ	15-Jan-2025	652.90	662.70	662.70	648.90	650.20	650.45	654.71	12684	83.04	1240	5837	46.02
KSB	EQ	15-Jan-2025	719.55	719.95	725.55	710.55	720.35	719.85	719.99	51990	374.32	8007	23750	45.68
KSCL	EQ	15-Jan-2025	919.65	920.00	920.00	881.05	905.80	896.15	899.67	173665	1562.41	10367	113257	65.22
KSHITIJPOL	BE	15-Jan-2025	4.18	3.97	4.38	3.97	4.38	4.38	4.29	145367	6.23	416	-	-
KSL	EQ	15-Jan-2025	973.55	981.00	1011.00	962.05	972.30	972.80	984.41	72262	711.35	4938	32814	45.41
KSOLVES	EQ	15-Jan-2025	935.35	949.40	969.40	933.10	965.00	957.30	946.00	16529	156.36	2041	8983	54.35
KTKBANK	EQ	15-Jan-2025	191.23	192.49	193.59	186.80	187.89	187.54	188.92	2053732	3879.91	61182	1357227	66.09
KTL	ST	15-Jan-2025	23.35	23.35	23.35	23.35	23.35	23.35	23.35	3000	0.70	1	3000	100.00
KUANTUM	EQ	15-Jan-2025	121.26	122.67	123.50	120.50	120.92	121.20	121.79	30638	37.32	1058	16894	55.14
LAGNAM	EQ	15-Jan-2025	114.26	116.90	134.30	116.90	126.00	126.24	126.94	162840	206.71	4238	35914	22.05
LAKSHYA	SM	15-Jan-2025	290.10	292.50	297.80	286.55	289.00	290.30	291.13	31200	90.83	36	20000	64.10
LAL	BE	15-Jan-2025	16.78	17.61	17.61	17.15	17.61	17.58	17.59	225616	39.68	507	-	-
LALPATHLAB	EQ	15-Jan-2025	2803.05	2805.00	2821.10	2730.10	2761.10	2771.45	2761.78	228220	6302.94	30609	129547	56.76
LAMBODHARA	BE	15-Jan-2025	147.52	151.80	154.89	150.29	154.89	154.89	153.50	13334	20.47	199	-	-
LAMOSAIC	ST	15-Jan-2025	82.75	81.10	81.10	81.10	81.10	81.10	81.10	7200	5.84	12	7200	100.00
LANCORHOL	EQ	15-Jan-2025	30.71	31.01	32.84	30.51	31.00	30.81	31.08	65536	20.37	840	49416	75.40
LANDMARK	EQ	15-Jan-2025	591.30	585.95	609.95	576.10	600.75	605.05	595.59	42794	254.88	3454	23663	55.30
LAOPALA	EQ	15-Jan-2025	303.30	303.30	311.95	301.00	306.00	305.05	306.47	36165	110.84	2945	16398	45.34
LASA	EQ	15-Jan-2025	25.68	26.40	26.79	25.58	26.48	26.03	26.31	55711	14.66	1255	29973	53.80
LATENTVIEW	EQ	15-Jan-2025	444.85	447.85	455.00	440.95	451.50	451.25	449.22	224779	1009.74	15535	108577	48.30
LATTEYS	BE	15-Jan-2025	30.37	31.00	31.88	29.80	31.88	31.88	31.48	57871	18.22	448	-	-
LAURUSLABS	EQ	15-Jan-2025	568.00	568.00	570.15	541.70	557.15	556.90	554.37	3183480	17648.11	65326	1118700	35.14
LAWSIKHO	SM	15-Jan-2025	325.20	330.00	338.50	321.50	322.50	324.45	328.63	22000	72.30	32	20000	90.91
LAXMICOT	EQ	15-Jan-2025	28.11	28.60	29.90	28.60	29.20	29.02	29.20	16605	4.85	326	6633	39.95
LCCINFOTEC	BE	15-Jan-2025	8.27	8.49	8.50	8.13	8.50	8.49	8.37	46466	3.89	265	-	-
LEMERITE	ST	15-Jan-2025	290.50	294.00	295.95	290.00	291.00	293.55	292.86	10400	30.46	12	8000	76.92
LEMONTREE	EQ	15-Jan-2025	140.43	141.00	143.35	138.08	140.90	141.42	141.38	1686258	2384.00	26110	524008	31.08
LEXUS	EQ	15-Jan-2025	42.65	43.00	43.00	41.12	41.51	41.90	41.95	17492	7.34	409	8581	49.06
LFIC	EQ	15-Jan-2025	211.02	211.10	223.59	210.01	216.80	216.60	215.73	2544	5.49	242	925	36.36
LGBBROSLTD	EQ	15-Jan-2025	1224.00	1224.00	1232.95	1213.05	1229.40	1225.10	1224.38	9055	110.87	1110	5245	57.92
LGHL	BE	15-Jan-2025	527.65	530.25	545.00	510.00	539.00	538.30	530.42	620	3.29	60	-	-
LIBAS	EQ	15-Jan-2025	15.12	15.15	15.98	15.15	15.90	15.42	15.35	35551	5.46	213	26509	74.57
LIBERTSHOE	EQ	15-Jan-2025	453.60	451.50	475.30	451.50	471.80	471.15	465.65	11454	53.34	826	6418	56.03
LICHSGFIN	EQ	15-Jan-2025	552.40	554.25	559.80	551.05	553.00	552.95	554.99	984734	5465.17	28235	444136	45.10
LICI	EQ	15-Jan-2025	825.40	833.00	838.00	818.50	835.00	836.05	829.28	984158	8161.45	36526	388754	39.50
LICMFGOLD	EQ	15-Jan-2025	7153.55	7153.60	7169.95	7103.45	7114.05	7114.05	7137.62	212	15.13	71	161	75.94
LICNETFGSC	EQ	15-Jan-2025	26.65	26.61	26.80	26.61	26.74	26.70	26.70	5210	1.39	127	4433	85.09
LICNETFN50	EQ	15-Jan-2025	256.75	259.98	259.98	255.20	255.68	255.94	256.17	991	2.54	52	599	60.44
LICNETFSEN	EQ	15-Jan-2025	857.15	857.62	861.42	857.62	861.42	861.42	859.52	2	0.02	2	2	100.00
LICNFNHGP	EQ	15-Jan-2025	259.25	257.86	266.80	257.45	257.45	257.84	258.60	1701	4.40	65	1537	90.36
LICNMID100	EQ	15-Jan-2025	55.67	56.80	57.70	55.55	56.32	56.71	56.46	5941	3.35	146	1535	25.84
LIKHITHA	EQ	15-Jan-2025	321.05	321.70	337.80	318.10	323.00	324.15	328.03	63527	208.39	3354	24169	38.05
LINC	EQ	15-Jan-2025	141.55	142.30	150.80	138.61	150.80	149.36	146.61	80617	118.19	2625	44211	54.84
LINCOLN	EQ	15-Jan-2025	790.85	809.95	809.95	770.00	782.60	779.40	781.65	39304	307.22	2411	17213	43.79
LINDEINDIA	EQ	15-Jan-2025	6106.45	6101.05	6166.10	5950.00	5980.00	5989.35	6053.31	55342	3350.03	9293	32748	59.17
LIQUID	EQ	15-Jan-2025	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	132169	1321.69	173	73938	55.94
LIQUID1	EQ	15-Jan-2025	1029.60	1029.70	1029.79	1029.70	1029.77	1029.77	1029.78	138555	1426.81	95	121471	87.67
LIQUIDADD	EQ	15-Jan-2025	1051.81	1051.98	1051.99	1051.97	1051.99	1051.98	1051.98	366147	3851.80	181	218966	59.80
LIQUIDBEES	EQ	15-Jan-2025	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	2863068	28630.73	10587	2108911	73.66
LIQUIDBETF	EQ	15-Jan-2025	1010.64	1010.77	1010.79	1010.77	1010.79	1010.78	1010.78	309062	3123.94	140	293798	95.06
LIQUIDCASE	EQ	15-Jan-2025	106.47	106.48	106.50	106.48	106.50	106.49	106.50	5453185	5807.43	13861	5183171	95.05
LIQUIDETF	EQ	15-Jan-2025	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	174112	1741.12	351	118535	68.08
LIQUIDIETF	EQ	15-Jan-2025	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	399298	3992.98	243	256511	64.24
LIQUIDPLUS	EQ	15-Jan-2025	1012.25	1012.42	1012.42	1012.40	1012.40	1012.40	1012.41	5423	54.90	6	3423	63.12
LIQUIDSBI	EQ	15-Jan-2025	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	5383	53.83	28	4631	86.03
LIQUIDSHRI	EQ	15-Jan-2025	1033.03	1033.18	1033.19	1033.18	1033.19	1033.19	1033.19	17899	184.93	30	9999	55.86
LLOYDS	SM	15-Jan-2025	89.90	91.80	91.80	89.60	91.00	91.00	90.98	6000	5.46	6	4000	66.67
LLOYDSENGG	EQ	15-Jan-2025	81.63	82.30	83.41	79.70	80.36	80.22	81.29	3782959	3075.26	26924	1185696	31.34
LLOYDSENT	EQ	15-Jan-2025	53.70	53.99	56.69	53.56	54.48	54.29	54.91	1986286	1090.68	6790	1026642	51.69
LLOYDSME	EQ	15-Jan-2025	1418.60	1425.00	1449.00	1418.60	1429.20	1432.75	1436.03	508793	7306.40	35562	215795	42.41
LMW	EQ	15-Jan-2025	15929.45	15826.00	16208.00	15826.00	16147.95	16102.10	16044.79	1805	289.61	728	1046	57.95
LODHA	EQ	15-Jan-2025	1144.15	1162.00	1162.00	1110.00	1127.30	1124.95	1128.72	3165699	35731.83	113634	1915541	60.51
LOKESHMACH	EQ	15-Jan-2025	299.55	307.00	307.00	298.65	300.05	300.20	302.56	15438	46.71	1009	10832	70.16
LORDSCHLO	BE	15-Jan-2025	176.75	177.89	184.30	168.00	177.50	171.84	175.45	14375	25.22	218	-	-
LOTUSEYE	EQ	15-Jan-2025	67.17	67.97	73.50	67.25	68.88	68.81	70.09	74646	52.32	853	28190	37.76
LOVABLE	EQ	15-Jan-2025	117.43	118.50	120.99	115.12	115.69	115.92	117.65	14460	17.01	728	6885	47.61
LOWVOL	EQ	15-Jan-2025	192.68	192.39	193.13	191.42	192.55	192.55	192.55	70732	136.19	50	70364	99.48
LOWVOL1	EQ	15-Jan-2025	19.64	19.64	20.06	19.50	19.53	19.67	19.67	53222	10.47	272	51101	96.01
LOWVOLIETF	EQ	15-Jan-2025	20.68	20.90	20.90	20.50	20.79	20.69	20.66	3563149	736.03	1455	2300000	64.55
LOYALTEX	BE	15-Jan-2025	296.25	296.25	296.25	290.60	292.00	292.00	295.29	151	0.45	9	-	-
LPDC	BE	15-Jan-2025	9.50	9.60	9.93	9.22	9.63	9.46	9.58	13532	1.30	147	-	-
LRRPL	ST	15-Jan-2025	82.85	81.20	81.20	81.20	81.20	81.20	81.20	1500	1.22	1	1500	100.00
LT	EQ	15-Jan-2025	3462.60	3471.30	3526.15	3471.30	3505.70	3501.40	3500.92	1155446	40451.29	116492	680328	58.88
LTF	EQ	15-Jan-2025	133.73	134.81	142.35	132.45	140.71	140.07	136.64	7978664	10902.24	70304	4216507	52.85
LTFOODS	EQ	15-Jan-2025	388.60	388.05	403.50	388.05	401.00	400.55	398.05	424506	1689.76	30518	170415	40.14
LTGILTBEES	EQ	15-Jan-2025	27.14	27.16	27.24	27.16	27.19	27.17	27.18	1117990	303.84	658	926942	82.91
LTIM	EQ	15-Jan-2025	5751.90	5766.00	5905.45	5691.00	5830.00	5837.55	5806.59	315806	18337.56	42740	130769	41.41
LTTS	EQ	15-Jan-2025	4706.55	4717.00	4924.45	4660.80	4870.00	4851.75	4827.56	220136	10627.20	42114	33582	15.26
LUMAXIND	EQ	15-Jan-2025	2423.65	2436.40	2436.40	2383.05	2406.00	2390.65	2401.50	1390	33.38	349	829	59.64
LUMAXTECH	EQ	15-Jan-2025	586.60	588.50	592.75	577.20	585.75	582.35	584.09	112840	659.08	11324	55976	49.61
LUPIN	EQ	15-Jan-2025	2154.60	2167.00	2167.00	2108.00	2132.00	2128.70	2125.80	452989	9629.64	45705	177092	39.09
LUXIND	EQ	15-Jan-2025	1688.45	1688.45	1721.85	1676.55	1683.95	1686.00	1700.70	50411	857.34	7633	24097	47.80
LXCHEM	EQ	15-Jan-2025	215.85	218.85	220.35	215.20	216.86	215.65	217.80	878598	1913.55	21974	504028	57.37
LYKALABS	EQ	15-Jan-2025	156.52	155.10	157.19	152.10	152.74	153.41	154.99	51301	79.51	1421	21775	42.45
LYPSAGEMS	EQ	15-Jan-2025	7.27	7.69	7.69	7.15	7.29	7.20	7.26	35458	2.57	258	21556	60.79
M&M	EQ	15-Jan-2025	3049.50	3057.10	3063.95	2951.00	2961.00	2960.25	2982.20	2440803	72789.59	207416	1285717	52.68
M&MFIN	EQ	15-Jan-2025	266.80	267.00	270.90	261.50	268.10	267.85	266.58	1353723	3608.78	14422	490177	36.21
M&MFIN	N3	15-Jan-2025	2110.00	2110.00	2110.00	2110.00	2110.00	2110.00	2110.00	20	0.42	1	20	100.00
MAANALU	BE	15-Jan-2025	118.88	117.00	120.65	116.85	119.05	119.37	118.80	32888	39.07	381	-	-
MACOBSTECH	SM	15-Jan-2025	160.60	168.60	179.10	161.00	167.00	168.35	171.33	42400	72.64	22	36000	84.91
MACPOWER	EQ	15-Jan-2025	1395.55	1454.85	1454.85	1400.10	1420.00	1419.60	1419.50	7839	111.27	872	4992	63.68
MADHAV	EQ	15-Jan-2025	48.17	49.08	52.99	47.87	51.00	51.15	51.10	52971	27.07	1616	10927	20.63
MADHAVBAUG	SM	15-Jan-2025	134.00	133.90	134.00	126.00	130.00	129.95	129.56	3200	4.15	8	2400	75.00
MADHUCON	EQ	15-Jan-2025	9.04	9.39	9.39	8.62	8.62	8.77	8.90	45960	4.09	205	28794	62.65
MADHUSUDAN	SM	15-Jan-2025	211.45	216.30	216.30	213.00	213.00	213.00	213.91	7000	14.97	7	5000	71.43
MADRASFERT	EQ	15-Jan-2025	91.81	93.00	93.25	90.92	92.64	92.51	92.44	101713	94.03	1736	46736	45.95
MAFANG	EQ	15-Jan-2025	132.26	132.07	132.07	132.05	132.07	132.07	132.07	162094	214.08	4672	153395	94.63
MAGADSUGAR	EQ	15-Jan-2025	575.05	576.55	585.00	557.10	563.00	562.60	567.65	8413	47.76	769	6042	71.82
MAGNUM	EQ	15-Jan-2025	36.86	37.89	38.00	36.26	37.00	36.98	37.30	53863	20.09	866	37005	68.70
MAHABANK	EQ	15-Jan-2025	52.74	51.39	52.90	49.87	51.15	50.99	51.12	42863151	21910.80	97839	7231553	16.87
MAHAPEXLTD	EQ	15-Jan-2025	138.76	141.54	141.99	133.47	134.98	134.95	136.07	16930	23.04	1066	10651	62.91
MAHASTEEL	BE	15-Jan-2025	189.14	180.50	195.00	180.50	194.80	192.84	187.64	3806	7.14	116	-	-
MAHEPC	EQ	15-Jan-2025	104.07	106.15	106.15	100.70	102.00	101.92	102.44	64578	66.16	1308	40549	62.79
MAHESHWARI	EQ	15-Jan-2025	60.68	60.69	63.49	60.69	63.05	62.81	62.37	36353	22.67	979	8612	23.69
MAHICKRA	SM	15-Jan-2025	108.50	105.10	116.00	105.00	109.00	109.00	108.64	55500	60.30	13	23250	41.89
MAHKTECH	EQ	15-Jan-2025	17.71	17.97	18.07	17.72	18.07	18.03	17.94	796556	142.90	1986	651439	81.78
MAHLIFE	EQ	15-Jan-2025	398.05	400.00	414.55	396.90	407.05	406.40	407.72	176148	718.19	13392	66018	37.48
MAHLOG	EQ	15-Jan-2025	356.90	356.90	361.20	355.45	359.00	358.45	358.11	44096	157.91	5849	19848	45.01
MAHSCOOTER	EQ	15-Jan-2025	9235.95	9339.00	9734.00	9210.00	9350.00	9337.40	9401.15	11506	1081.70	4039	2740	23.81
MAHSEAMLES	EQ	15-Jan-2025	643.65	646.75	659.00	641.55	647.30	648.45	650.28	178260	1159.20	12549	64487	36.18
MAITHANALL	EQ	15-Jan-2025	1015.10	1028.85	1031.35	1006.00	1006.50	1010.95	1018.22	21256	216.43	2057	11004	51.77
MAITREYA	ST	15-Jan-2025	334.95	339.70	339.70	324.00	333.95	333.95	331.54	2000	6.63	5	1600	80.00
MAKEINDIA	EQ	15-Jan-2025	134.73	134.74	135.32	134.00	134.58	134.50	134.64	19860	26.74	350	18626	93.79
MAL	SM	15-Jan-2025	40.10	40.10	40.10	38.50	38.50	38.50	39.06	80000	31.25	42	65600	82.00
MALLCOM	EQ	15-Jan-2025	1475.80	1473.00	1502.95	1440.00	1440.85	1443.10	1466.52	1686	24.73	338	1043	61.86
MALUPAPER	EQ	15-Jan-2025	41.40	41.98	46.24	40.66	42.21	42.69	43.82	76000	33.30	1418	16506	21.72
MAMATA	EQ	15-Jan-2025	425.45	431.00	510.50	426.15	510.50	510.50	478.56	4428743	21194.17	118483	679829	15.35
MANAKALUCO	EQ	15-Jan-2025	28.40	28.30	30.26	28.30	30.15	30.07	29.86	43529	13.00	663	31830	73.12
MANAKCOAT	BE	15-Jan-2025	106.60	108.00	108.73	107.00	108.73	108.73	108.26	65517	70.93	121	-	-
MANAKSIA	EQ	15-Jan-2025	81.34	82.00	84.01	81.50	82.00	82.18	82.74	56515	46.76	923	35473	62.77
MANAKSTEEL	EQ	15-Jan-2025	58.86	59.80	63.80	57.27	58.80	59.45	59.72	136019	81.22	1595	36971	27.18
MANALIPETC	EQ	15-Jan-2025	57.29	57.50	58.90	57.08	58.00	58.10	58.05	281392	163.36	2925	120466	42.81
MANAPPURAM	EQ	15-Jan-2025	178.71	180.22	182.49	174.51	180.27	180.02	179.01	11625648	20811.43	54504	4387403	37.74
MANBA	EQ	15-Jan-2025	153.04	156.80	157.00	153.41	156.00	155.60	154.91	110153	170.64	2879	44980	40.83
MANCREDIT	EQ	15-Jan-2025	159.72	160.80	161.22	156.00	156.01	157.77	160.13	37062	59.35	305	14531	39.21
MANDEEP	SM	15-Jan-2025	30.50	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
MANGALAM	EQ	15-Jan-2025	103.96	105.38	107.40	104.50	106.05	106.07	106.01	17061	18.09	525	10091	59.15
MANGCHEFER	EQ	15-Jan-2025	162.78	165.00	167.84	159.87	163.05	165.15	164.59	242433	399.01	3124	119550	49.31
MANGLMCEM	EQ	15-Jan-2025	952.30	940.60	964.25	932.05	936.85	941.90	944.71	100076	945.42	6341	49945	49.91
MANINDS	EQ	15-Jan-2025	316.40	317.90	323.50	314.75	317.45	316.90	319.26	130744	417.42	4676	71133	54.41
MANINFRA	EQ	15-Jan-2025	227.60	230.00	230.89	217.09	218.00	218.69	220.84	1128086	2491.27	18074	474698	42.08
MANKIND	EQ	15-Jan-2025	2665.85	2674.00	2680.00	2590.00	2594.00	2596.00	2606.16	561374	14630.29	70552	329063	58.62
MANOMAY	EQ	15-Jan-2025	218.36	220.99	223.67	209.52	212.45	213.25	219.35	12783	28.04	706	4832	37.80
MANORAMA	EQ	15-Jan-2025	1009.40	1012.00	1045.70	1002.10	1020.00	1029.10	1026.81	29886	306.87	2947	21563	72.15
MANORG	EQ	15-Jan-2025	413.30	422.55	430.90	420.00	422.40	429.05	423.68	2803	11.88	261	1868	66.64
MANUGRAPH	EQ	15-Jan-2025	19.48	19.97	19.97	19.37	19.86	19.83	19.71	3442	0.68	187	2419	70.28
MANYAVAR	EQ	15-Jan-2025	1176.65	1182.80	1220.95	1173.55	1208.00	1206.15	1187.82	529637	6291.14	24269	447968	84.58
MAPMYINDIA	EQ	15-Jan-2025	1648.05	1648.05	1648.05	1626.55	1632.55	1633.50	1634.19	40117	655.59	7295	20756	51.74
MARALOVER	EQ	15-Jan-2025	79.61	80.07	82.80	78.00	81.99	80.89	80.66	25886	20.88	519	12209	47.16
MARATHON	EQ	15-Jan-2025	612.05	612.05	628.90	599.90	604.75	605.55	613.09	77385	474.44	3214	36558	47.24
MARCO	SM	15-Jan-2025	61.85	61.85	63.60	60.55	61.00	60.90	61.51	13500	8.30	9	10500	77.78
MARICO	EQ	15-Jan-2025	661.10	664.90	664.90	650.75	661.40	659.75	658.57	947122	6237.44	30926	485923	51.31
MARINE	BE	15-Jan-2025	233.55	239.40	245.00	233.60	238.20	238.10	239.19	186619	446.38	3048	-	-
MARINETRAN	ST	15-Jan-2025	25.30	24.05	24.10	24.05	24.05	24.05	24.07	12000	2.89	3	8000	66.67
MARKSANS	EQ	15-Jan-2025	257.90	261.95	268.40	258.00	262.00	262.10	262.82	1220324	3207.30	34534	581388	47.64
MARSHALL	BE	15-Jan-2025	20.16	19.65	21.16	19.65	21.16	21.16	21.00	9326	1.96	44	-	-
MARUTI	EQ	15-Jan-2025	11741.15	11890.55	12192.40	11861.00	11964.95	11947.40	12007.95	692822	83193.75	119075	348113	50.25
MASFIN	EQ	15-Jan-2025	244.65	244.00	253.35	239.95	247.15	247.05	247.00	731277	1806.29	14873	625278	85.50
MASKINVEST	BE	15-Jan-2025	180.01	176.40	177.28	176.40	176.40	176.40	176.57	767	1.35	28	-	-
MASON	ST	15-Jan-2025	135.45	133.00	133.00	132.75	132.75	132.75	132.92	3000	3.99	3	3000	100.00
MASPTOP50	EQ	15-Jan-2025	55.90	57.30	57.42	55.91	57.42	57.37	56.87	173418	98.63	2088	119470	68.89
MASTEK	EQ	15-Jan-2025	2782.20	2797.35	2807.25	2705.00	2739.00	2732.90	2753.10	57779	1590.71	13503	26721	46.25
MASTERTR	EQ	15-Jan-2025	153.26	155.01	155.02	145.50	148.00	148.54	149.42	21547	32.19	1416	11528	53.50
MATRIMONY	EQ	15-Jan-2025	640.10	646.05	670.15	640.10	652.00	653.20	647.74	3705	24.00	387	2635	71.12
MAWANASUG	EQ	15-Jan-2025	93.41	93.99	94.89	92.02	92.51	92.74	93.54	32976	30.85	904	15496	46.99
MAXESTATES	EQ	15-Jan-2025	569.70	569.70	573.00	545.55	557.75	558.75	557.86	145176	809.88	9094	75329	51.89
MAXHEALTH	EQ	15-Jan-2025	1084.90	1084.90	1085.05	1035.50	1041.00	1039.05	1053.32	4749303	50025.30	119688	3595472	75.71
MAXIND	EQ	15-Jan-2025	257.25	258.50	258.55	248.25	252.90	251.60	253.07	17402	44.04	1215	10637	61.13
MAXPOSURE	SM	15-Jan-2025	92.60	93.35	93.35	90.30	92.00	91.80	91.32	11000	10.05	10	9000	81.82
MAYURUNIQ	EQ	15-Jan-2025	580.70	580.00	589.60	570.10	576.00	577.10	580.43	24456	141.95	2362	14419	58.96
MAZDA	EQ	15-Jan-2025	1875.30	1883.00	1913.30	1831.80	1855.00	1854.15	1871.08	77293	1446.22	10094	9087	11.76
MAZDOCK	EQ	15-Jan-2025	2231.55	2255.00	2321.00	2215.45	2224.00	2229.15	2271.77	3311823	75237.16	178399	418950	12.65
MBAPL	EQ	15-Jan-2025	263.16	262.50	303.49	262.50	281.00	283.22	283.86	441398	1252.97	7922	125193	28.36
MBECL	BZ	15-Jan-2025	4.01	4.09	4.09	3.92	3.92	3.92	4.01	16799	0.67	30	-	-
MBLINFRA	EQ	15-Jan-2025	57.80	57.82	60.69	57.16	60.69	60.69	60.02	111433	66.88	670	50923	45.70
MCL	BE	15-Jan-2025	46.77	46.48	49.10	45.00	49.10	49.10	47.58	35552	16.92	298	-	-
MCLEODRUSS	BE	15-Jan-2025	41.07	41.00	41.00	39.01	39.04	39.13	39.62	404628	160.32	854	-	-
MCX	EQ	15-Jan-2025	5694.05	5710.00	6012.30	5710.00	5950.00	5957.05	5892.62	550299	32427.06	76812	140931	25.61
MDL	SM	15-Jan-2025	120.00	115.00	118.00	112.00	113.80	112.90	113.26	25000	28.31	24	20000	80.00
MEDANTA	EQ	15-Jan-2025	1031.90	1044.55	1045.75	1019.00	1029.70	1024.20	1034.29	308941	3195.35	26482	193724	62.71
MEDIASSIST	EQ	15-Jan-2025	615.40	616.95	629.60	595.55	604.80	605.65	613.98	263022	1614.89	21852	84747	32.22
MEDICAMEQ	EQ	15-Jan-2025	480.95	482.00	489.90	473.20	473.25	475.65	479.80	11891	57.05	1258	6792	57.12
MEDICO	EQ	15-Jan-2025	61.98	63.40	63.40	60.51	62.50	62.11	61.72	486754	300.43	2306	129642	26.63
MEDIORG	ST	15-Jan-2025	51.75	52.65	52.65	52.65	52.65	52.65	52.65	2000	1.05	1	2000	100.00
MEDPLUS	EQ	15-Jan-2025	775.30	779.40	805.00	779.40	802.00	797.85	794.88	163846	1302.38	11196	84031	51.29
MEGAFLEX	SM	15-Jan-2025	46.00	44.05	44.05	43.70	43.70	43.90	43.91	12000	5.27	4	12000	100.00
MEGASOFT	BE	15-Jan-2025	92.07	93.00	93.00	87.46	87.46	87.46	87.99	232644	204.70	595	-	-
MEGASTAR	EQ	15-Jan-2025	262.70	265.02	267.99	257.50	260.60	261.40	261.09	17706	46.23	661	11767	66.46
MEGATHERM	SM	15-Jan-2025	332.45	335.00	337.60	324.05	328.55	329.60	332.12	22400	74.39	47	11200	50.00
MENONBE	EQ	15-Jan-2025	119.08	118.21	121.45	117.25	117.30	117.72	118.49	40624	48.14	712	32921	81.04
MEP	BZ	15-Jan-2025	2.48	2.53	2.60	2.47	2.60	2.60	2.54	122181	3.11	113	-	-
METAL	EQ	15-Jan-2025	8.28	8.35	8.38	8.25	8.30	8.29	8.31	59245	4.92	247	41991	70.88
METALIETF	EQ	15-Jan-2025	8.28	8.44	8.44	8.26	8.30	8.30	8.32	1847933	153.72	1949	870398	47.10
METROBRAND	EQ	15-Jan-2025	1210.65	1219.95	1234.95	1192.85	1220.00	1221.55	1219.64	47202	575.69	9614	24306	51.49
METROPOLIS	EQ	15-Jan-2025	1872.05	1874.95	1896.35	1841.20	1881.95	1877.65	1868.54	97851	1828.39	9681	49610	50.70
MFML	BE	15-Jan-2025	44.90	47.00	47.00	42.80	43.00	43.00	43.11	871	0.38	24	-	-
MFSL	EQ	15-Jan-2025	1051.40	1054.00	1056.10	1022.50	1041.00	1034.65	1032.00	543843	5612.46	24335	365919	67.28
MGEL	EQ	15-Jan-2025	27.42	27.79	27.84	26.68	26.83	27.09	27.20	193277	52.58	1749	122042	63.14
MGL	EQ	15-Jan-2025	1269.65	1279.00	1311.55	1273.35	1293.80	1291.25	1293.52	561153	7258.60	35652	235114	41.90
MHHL	SM	15-Jan-2025	77.85	81.95	86.90	80.60	82.25	82.60	82.95	150000	124.42	97	96000	64.00
MHLXMIRU	BE	15-Jan-2025	210.01	219.50	219.50	202.81	204.00	212.36	207.26	3686	7.64	99	-	-
MHRIL	EQ	15-Jan-2025	335.20	336.80	340.75	333.15	334.60	335.10	337.39	114758	387.18	6941	59207	51.59
MICEL	EQ	15-Jan-2025	79.26	80.86	81.94	79.43	79.99	79.85	80.48	177862	143.13	3532	104365	58.68
MICROPRO	SM	15-Jan-2025	32.10	31.55	31.55	31.50	31.50	31.50	31.53	3200	1.01	2	3200	100.00
MID150BEES	EQ	15-Jan-2025	204.19	205.97	206.66	203.53	205.10	205.21	205.23	403128	827.34	8910	241052	59.80
MID150CASE	EQ	15-Jan-2025	9.85	9.99	10.10	9.80	9.96	9.90	9.91	1153657	114.33	10979	968167	83.92
MIDCAP	EQ	15-Jan-2025	152.29	153.91	153.95	151.21	153.94	153.05	152.93	16357	25.02	318	9760	59.67
MIDCAPETF	EQ	15-Jan-2025	20.16	20.34	20.39	20.05	20.27	20.25	20.25	766824	155.25	4956	484979	63.25
MIDCAPIETF	EQ	15-Jan-2025	20.40	20.40	20.64	20.31	20.50	20.48	20.52	462450	94.89	1486	191520	41.41
MIDHANI	EQ	15-Jan-2025	311.70	314.70	323.75	310.40	314.10	315.60	317.64	234626	745.27	14228	80197	34.18
MIDQ50ADD	EQ	15-Jan-2025	235.46	235.47	237.95	235.00	236.00	236.29	236.49	1003	2.37	90	943	94.02
MIDSELIETF	EQ	15-Jan-2025	16.86	17.35	17.35	16.45	16.89	16.88	16.89	468875	79.18	1755	287549	61.33
MIDSMALL	EQ	15-Jan-2025	47.81	48.18	48.51	47.67	48.29	48.30	48.26	314021	151.54	936	296460	94.41
MIEL	ST	15-Jan-2025	40.00	40.05	40.80	40.00	40.80	40.80	40.28	12000	4.83	6	12000	100.00
MINDACORP	EQ	15-Jan-2025	541.95	547.00	578.00	543.80	567.70	568.25	565.78	4388159	24827.42	98723	1246499	28.41
MINDSPACE	RR	15-Jan-2025	373.34	373.90	380.50	370.55	379.15	379.00	374.96	276421	1036.46	11555	267964	96.94
MINDTECK	EQ	15-Jan-2025	255.15	255.00	262.00	252.05	256.00	253.60	255.86	33211	84.97	1623	16283	49.03
MIRCELECTR	EQ	15-Jan-2025	21.95	22.44	22.44	21.50	21.61	21.88	21.82	590805	128.92	1470	360029	60.94
MIRZAINT	EQ	15-Jan-2025	34.73	34.60	36.10	34.60	36.10	35.92	35.60	80821	28.77	912	42628	52.74
MITCON	EQ	15-Jan-2025	101.37	101.37	103.78	101.35	103.00	103.23	101.87	5666	5.77	183	4586	80.94
MITCONPP	E1	15-Jan-2025	59.11	64.80	64.80	53.05	53.05	57.58	58.50	986	0.58	22	440	44.62
MITTAL	EQ	15-Jan-2025	2.02	2.05	2.08	2.02	2.04	2.04	2.05	2436124	49.93	1920	1063282	43.65
MKPL	BE	15-Jan-2025	7.20	7.15	7.56	6.92	7.56	7.44	7.37	250061	18.43	1101	-	-
MMFL	EQ	15-Jan-2025	430.15	423.00	434.95	423.00	425.50	426.25	428.94	34844	149.46	1500	20292	58.24
MMP	EQ	15-Jan-2025	317.35	319.90	326.65	310.00	317.00	314.85	317.11	15634	49.58	632	10470	66.97
MMTC	EQ	15-Jan-2025	68.92	70.10	70.10	68.14	68.96	68.82	69.04	1427192	985.36	13629	360028	25.23
MNC	EQ	15-Jan-2025	27.51	27.63	28.18	27.30	27.55	27.54	27.55	16108	4.44	229	14920	92.62
MOBIKWIK	EQ	15-Jan-2025	529.50	531.00	531.00	456.10	469.15	466.55	480.04	28750850	138015.23	392737	3228379	11.23
MODEFENCE	EQ	15-Jan-2025	66.61	67.94	67.94	66.03	66.64	66.74	66.97	1218214	815.80	2567	1136714	93.31
MODIRUBBER	EQ	15-Jan-2025	112.43	118.00	118.00	110.00	112.95	111.68	113.44	1689	1.92	93	1245	73.71
MODISONLTD	EQ	15-Jan-2025	162.96	167.65	168.98	163.10	167.00	166.88	166.51	13970	23.26	667	7439	53.25
MODTHREAD	BE	15-Jan-2025	45.70	46.00	46.00	45.72	45.72	45.72	45.87	229	0.11	6	-	-
MOGSEC	EQ	15-Jan-2025	58.67	58.50	58.73	58.18	58.69	58.47	58.59	184	0.11	21	161	87.50
MOHEALTH	EQ	15-Jan-2025	43.34	43.34	45.00	42.80	44.59	42.97	43.02	55464	23.86	889	42751	77.08
MOHITIND	BE	15-Jan-2025	33.47	34.25	35.09	34.00	35.00	34.98	34.85	46171	16.09	266	-	-
MOIL	EQ	15-Jan-2025	353.15	356.00	363.85	349.05	350.60	351.20	357.63	2131356	7622.34	53724	496235	23.28
MOKSH	EQ	15-Jan-2025	18.49	18.72	19.09	18.37	18.65	18.58	18.65	144171	26.88	529	102611	71.17
MOL	EQ	15-Jan-2025	75.17	74.77	78.80	74.77	77.30	77.76	77.21	593627	458.36	7995	245133	41.29
MOLDTECH	EQ	15-Jan-2025	189.96	190.00	191.47	186.27	189.00	188.81	188.65	30144	56.87	1052	15639	51.88
MOLDTKPAC	EQ	15-Jan-2025	576.90	578.10	585.20	569.00	570.00	570.60	574.48	127082	730.06	4349	101419	79.81
MOLOWVOL	EQ	15-Jan-2025	35.50	34.80	35.63	34.80	35.61	35.59	35.54	1634	0.58	56	1309	80.11
MOM100	EQ	15-Jan-2025	57.55	57.70	58.47	57.15	57.76	57.86	57.85	360538	208.58	3213	204305	56.67
MOM30IETF	EQ	15-Jan-2025	30.88	31.00	31.31	30.78	31.28	31.19	31.10	636407	197.95	3500	389802	61.25
MOM50	EQ	15-Jan-2025	238.27	238.28	239.64	237.35	238.77	238.33	238.80	2458	5.87	132	1574	64.04
MOMENTUM	EQ	15-Jan-2025	30.78	31.18	31.55	30.65	31.15	30.95	30.96	83959	25.99	641	57577	68.58
MOMENTUM50	EQ	15-Jan-2025	52.04	54.00	54.00	51.83	52.77	52.59	52.32	235538	123.23	1316	187058	79.42
MOMOMENTUM	EQ	15-Jan-2025	61.60	61.79	63.25	61.30	63.25	62.22	62.06	125918	78.14	838	74829	59.43
MON100	EQ	15-Jan-2025	192.94	197.95	198.78	188.26	189.85	191.34	194.19	904426	1756.31	14720	521346	57.64
MONARCH	EQ	15-Jan-2025	420.35	429.00	435.00	416.25	419.10	419.00	424.18	153745	652.15	4223	45871	29.84
MONIFTY500	EQ	15-Jan-2025	21.80	21.81	21.97	21.63	21.84	21.83	21.83	166561	36.37	1050	155285	93.23
MONQ50	EQ	15-Jan-2025	83.40	85.90	85.90	83.07	83.60	84.04	84.15	86427	72.73	1414	57272	66.27
MONTECARLO	EQ	15-Jan-2025	674.80	680.00	684.85	661.35	663.05	668.65	674.59	19807	133.62	2500	6777	34.22
MOQUALITY	EQ	15-Jan-2025	185.29	185.29	185.29	182.96	184.75	184.42	184.14	1122	2.07	65	785	69.96
MORARJEE	BZ	15-Jan-2025	9.69	10.17	10.17	9.30	9.78	9.72	9.64	1788	0.17	23	-	-
MOREALTY	EQ	15-Jan-2025	90.88	92.71	93.12	90.49	92.25	92.31	92.00	123173	113.32	1367	65982	53.57
MOREPENLAB	EQ	15-Jan-2025	67.93	69.00	69.00	66.50	66.60	66.80	67.59	4420476	2987.97	25366	1520096	34.39
MOS	ST	15-Jan-2025	252.65	252.00	265.25	252.00	265.25	265.25	261.93	28000	73.34	59	27200	97.14
MOSMALL250	EQ	15-Jan-2025	16.49	16.63	16.68	16.40	16.57	16.54	16.53	543948	89.93	2673	318068	58.47
MOTHERSON	EQ	15-Jan-2025	145.58	146.36	149.94	146.05	149.25	149.41	148.51	9616261	14280.91	81176	4690088	48.77
MOTILALOFS	EQ	15-Jan-2025	894.55	885.00	916.95	854.20	866.00	863.10	885.07	2515769	22266.41	91599	858972	34.14
MOTISONS	EQ	15-Jan-2025	25.52	25.95	26.04	24.97	25.25	25.10	25.44	1240362	315.58	5694	687693	55.44
MOTOGENFIN	EQ	15-Jan-2025	27.92	27.52	28.19	27.43	28.15	28.01	27.86	7379	2.06	119	4968	67.33
MOVALUE	EQ	15-Jan-2025	92.77	91.88	93.99	91.88	93.00	92.47	93.07	59562	55.43	1086	29593	49.68
MPHASIS	EQ	15-Jan-2025	2780.25	2798.00	2816.60	2768.10	2777.90	2779.75	2793.17	346009	9664.60	26938	216983	62.71
MPSLTD	EQ	15-Jan-2025	1998.20	1976.00	2059.95	1963.35	1980.00	1985.30	1998.96	18368	367.17	2728	9826	53.50
MPTODAY	SM	15-Jan-2025	39.50	40.50	40.50	40.50	40.50	40.50	40.50	2000	0.81	1	2000	100.00
MRF	EQ	15-Jan-2025	114213.40	115200.00	115200.00	113754.50	114000.00	114227.00	114362.18	5385	6158.40	4275	1715	31.85
MRO-TEK	EQ	15-Jan-2025	76.82	78.66	83.68	75.51	77.48	77.37	79.41	28894	22.95	1125	13466	46.60
MRPL	EQ	15-Jan-2025	136.81	137.60	143.50	136.56	137.25	137.56	139.56	3125849	4362.50	39587	523276	16.74
MSPL	EQ	15-Jan-2025	37.69	39.47	39.57	38.29	39.57	39.57	39.40	488174	192.35	1250	252813	51.79
MSTCLTD	EQ	15-Jan-2025	610.55	616.05	622.60	608.00	612.45	609.95	614.31	119678	735.19	7504	53070	44.34
MSUMI	EQ	15-Jan-2025	55.33	55.47	56.39	54.90	55.74	55.68	55.68	14301462	7963.11	45800	11669943	81.60
MTARTECH	EQ	15-Jan-2025	1608.00	1622.00	1647.65	1609.50	1635.65	1629.65	1629.59	84103	1370.54	13976	41033	48.79
MTNL	EQ	15-Jan-2025	44.78	45.13	45.97	44.23	44.93	44.86	45.09	2640933	1190.78	10042	768441	29.10
MUFIN	EQ	15-Jan-2025	99.99	99.05	101.94	96.01	98.35	97.99	97.68	122578	119.73	2729	50039	40.82
MUFTI	EQ	15-Jan-2025	161.55	163.95	164.24	158.41	159.86	159.62	161.50	144427	233.25	3058	70793	49.02
MUKANDLTD	EQ	15-Jan-2025	114.91	116.40	117.30	112.26	112.50	112.97	113.96	138660	158.02	2643	89938	64.86
MUKKA	EQ	15-Jan-2025	37.25	37.30	38.22	37.00	37.12	37.11	37.50	291173	109.20	2634	133008	45.68
MUKTAARTS	EQ	15-Jan-2025	88.12	88.29	90.38	82.18	82.41	82.78	84.83	31439	26.67	662	18897	60.11
MULTICAP	EQ	15-Jan-2025	15.07	15.24	15.24	15.01	15.11	15.09	15.09	99760	15.05	574	88462	88.67
MUNJALAU	EQ	15-Jan-2025	89.88	90.00	91.59	88.60	90.77	89.98	90.29	117320	105.93	2606	49916	42.55
MUNJALSHOW	EQ	15-Jan-2025	134.47	135.11	141.55	134.16	137.94	137.75	138.15	30525	42.17	998	15078	49.40
MURUDCERA	EQ	15-Jan-2025	46.66	47.50	47.50	45.51	46.00	45.87	46.47	37951	17.64	855	20009	52.72
MUTHOOTCAP	EQ	15-Jan-2025	311.25	311.25	316.15	301.85	307.00	305.60	308.52	16867	52.04	1650	8077	47.89
MUTHOOTFIN	EQ	15-Jan-2025	2123.85	2129.95	2195.65	2115.95	2181.00	2179.55	2172.40	325597	7073.28	26952	170234	52.28
MUTHOOTMF	EQ	15-Jan-2025	167.16	167.94	170.49	166.75	167.85	169.45	169.28	66535	112.63	3587	30585	45.97
MVGJL	EQ	15-Jan-2025	277.15	279.85	293.25	279.10	282.50	282.20	285.73	418086	1194.59	8112	148947	35.63
MVKAGRO	SM	15-Jan-2025	38.40	38.00	39.30	37.00	37.05	37.05	37.90	38400	14.56	32	33600	87.50
MWL	SM	15-Jan-2025	162.00	162.00	166.95	162.00	162.00	162.00	163.22	15600	25.46	13	10800	69.23
MYMUDRA	SM	15-Jan-2025	76.80	76.80	76.80	74.55	76.40	75.90	75.97	27600	20.97	14	19200	69.57
NACLIND	EQ	15-Jan-2025	65.75	66.50	66.50	64.47	65.70	65.29	65.46	145049	94.96	1515	57125	39.38
NAGAFERT	EQ	15-Jan-2025	8.53	8.60	8.88	8.51	8.78	8.69	8.71	500073	43.57	1456	271810	54.35
NAGREEKCAP	BE	15-Jan-2025	34.29	36.00	36.00	32.66	34.74	34.73	34.63	6625	2.29	30	-	-
NAGREEKEXP	BE	15-Jan-2025	35.79	37.55	37.55	35.00	36.35	35.69	36.06	11959	4.31	67	-	-
NAHARCAP	EQ	15-Jan-2025	285.75	289.35	293.65	281.15	282.00	283.60	287.74	4874	14.02	815	1837	37.69
NAHARINDUS	EQ	15-Jan-2025	129.42	133.00	135.00	130.30	131.93	131.73	132.35	19899	26.34	568	11337	56.97
NAHARPOLY	EQ	15-Jan-2025	243.85	245.80	246.35	235.05	235.10	238.40	240.41	12634	30.37	714	8874	70.24
NAHARSPING	EQ	15-Jan-2025	236.20	239.90	244.50	235.30	235.40	236.85	239.40	34146	81.74	1294	12811	37.52
NAM-INDIA	EQ	15-Jan-2025	635.60	644.00	673.70	640.05	661.05	660.25	658.61	1434233	9445.97	60261	762089	53.14
NAMAN	ST	15-Jan-2025	133.00	130.40	130.40	130.35	130.35	130.35	130.37	2400	3.13	3	2400	100.00
NAMOEWASTE	ST	15-Jan-2025	191.10	192.00	197.95	190.10	195.00	195.00	193.85	27200	52.73	17	20800	76.47
NARMADA	EQ	15-Jan-2025	19.93	19.92	20.65	19.62	20.46	20.39	20.29	129019	26.17	595	79111	61.32
NATCOPHARM	EQ	15-Jan-2025	1256.70	1265.00	1267.90	1215.05	1225.00	1221.15	1233.76	399617	4930.32	39668	216383	54.15
NATHBIOGEN	EQ	15-Jan-2025	178.02	173.25	181.89	172.25	175.00	176.09	174.76	22703	39.68	909	9333	41.11
NATIONALUM	EQ	15-Jan-2025	199.51	200.90	200.90	193.05	194.55	195.21	195.79	10199198	19969.13	72403	3771043	36.97
NAUKRI	EQ	15-Jan-2025	7457.75	7499.00	7513.50	7305.00	7450.00	7455.15	7445.25	450827	33565.19	56112	280346	62.18
NAVA	EQ	15-Jan-2025	851.25	855.10	882.00	839.90	878.65	873.85	863.85	143703	1241.38	13403	65348	45.47
NAVINFLUOR	EQ	15-Jan-2025	3631.85	3631.85	3739.90	3590.10	3739.40	3714.40	3676.65	250630	9214.79	38510	79788	31.83
NAVKARCORP	EQ	15-Jan-2025	141.32	141.25	153.97	141.25	148.50	148.94	150.00	2475576	3713.42	28270	957879	38.69
NAVNETEDUL	EQ	15-Jan-2025	137.92	139.45	144.88	137.26	144.80	141.50	140.16	81239	113.87	1488	44497	54.77
NAZARA	EQ	15-Jan-2025	900.05	914.50	940.00	884.25	937.90	933.05	919.12	382051	3511.50	24688	130714	34.21
NBCC	EQ	15-Jan-2025	84.11	85.70	87.39	83.60	85.88	86.25	85.85	10993490	9437.92	71900	2768414	25.18
NBIFIN	BE	15-Jan-2025	2823.40	2766.95	2766.95	2766.95	2766.95	2766.95	2766.95	210	5.81	31	-	-
NCC	EQ	15-Jan-2025	246.50	247.75	249.30	239.10	243.45	242.80	243.73	3187929	7769.93	34784	1400558	43.93
NCLIND	EQ	15-Jan-2025	200.75	199.01	202.80	198.00	199.16	198.94	200.20	50784	101.67	3748	29045	57.19
NDGL	BE	15-Jan-2025	3893.30	3949.00	3999.00	3937.00	3975.00	3975.00	3960.48	54	2.14	21	-	-
NDL	EQ	15-Jan-2025	4.50	4.67	4.72	4.62	4.72	4.72	4.70	1039669	48.87	2237	700068	67.34
NDLVENTURE	EQ	15-Jan-2025	101.32	104.70	104.70	97.13	97.29	97.91	99.89	6993	6.99	305	4443	63.53
NDRAUTO	EQ	15-Jan-2025	774.50	780.00	819.60	766.90	795.05	799.70	790.66	20069	158.68	2395	9239	46.04
NDTV	EQ	15-Jan-2025	149.45	148.25	154.50	146.02	146.52	147.29	149.65	207269	310.18	4844	50502	24.37
NECCLTD	EQ	15-Jan-2025	30.89	30.92	32.70	30.43	30.89	30.70	31.41	435408	136.76	2677	80697	18.53
NECLIFE	BE	15-Jan-2025	38.22	38.98	38.98	38.96	38.98	38.98	38.98	474704	185.03	246	-	-
NELCAST	EQ	15-Jan-2025	110.18	111.20	113.00	109.00	110.70	109.94	110.89	41627	46.16	1361	17732	42.60
NELCO	EQ	15-Jan-2025	1201.60	1205.00	1229.90	1126.00	1172.20	1168.50	1184.93	183682	2176.50	11561	40514	22.06
NEOGEN	EQ	15-Jan-2025	2059.60	2022.00	2072.90	1969.50	1990.00	1982.50	2007.18	23072	463.10	3403	8283	35.90
NEPHROCARE	SM	15-Jan-2025	166.10	165.00	165.00	157.80	165.00	162.35	160.88	42800	68.86	75	32400	75.70
NESCO	EQ	15-Jan-2025	970.65	977.00	1007.00	965.85	986.60	987.45	989.26	144387	1428.36	19636	26126	18.09
NESTLEIND	EQ	15-Jan-2025	2219.05	2219.05	2220.10	2172.20	2210.00	2199.65	2188.55	723625	15836.91	64232	380153	52.53
NETF	EQ	15-Jan-2025	247.98	245.00	251.48	245.00	248.00	247.93	248.25	1797	4.46	130	1398	77.80
NETWEB	EQ	15-Jan-2025	2518.35	2540.10	2579.95	2420.05	2445.00	2432.30	2472.67	188968	4672.55	28668	102244	54.11
NETWORK18	EQ	15-Jan-2025	61.44	61.31	63.28	56.84	56.97	57.16	59.38	13348897	7926.38	64634	5381062	40.31
NEULANDLAB	EQ	15-Jan-2025	13301.70	13401.65	13536.35	13325.00	13374.95	13415.75	13401.40	40224	5390.58	8717	30507	75.84
NEWGEN	EQ	15-Jan-2025	1575.35	1596.95	1798.90	1581.05	1715.90	1755.90	1719.16	1497621	25746.46	97421	202376	13.51
NEWJAISA	SM	15-Jan-2025	75.90	77.50	77.75	74.20	75.50	75.80	76.30	55500	42.35	24	46500	83.78
NEXT50	EQ	15-Jan-2025	642.48	652.10	652.10	642.27	648.35	647.53	648.01	7345	47.60	850	5779	78.68
NEXT50IETF	EQ	15-Jan-2025	65.75	67.70	67.70	65.12	66.44	66.36	66.30	582397	386.15	4401	256673	44.07
NEXTMEDIA	BE	15-Jan-2025	7.17	7.20	7.39	6.85	7.19	7.19	7.08	55429	3.92	100	-	-
NFL	EQ	15-Jan-2025	107.06	107.91	109.39	105.74	107.58	107.11	107.28	1727216	1852.93	16838	477112	27.62
NGIL	EQ	15-Jan-2025	40.15	41.40	41.40	39.53	39.53	40.14	40.26	87433	35.20	617	4384	5.01
NGLFINE	EQ	15-Jan-2025	1685.25	1670.00	1727.95	1635.05	1656.00	1643.05	1656.08	3303	54.70	1006	1480	44.81
NH	EQ	15-Jan-2025	1292.05	1305.00	1305.55	1275.00	1285.00	1288.00	1286.57	121005	1556.81	14595	62672	51.79
NHPC	EQ	15-Jan-2025	76.39	77.33	78.70	76.36	77.24	77.18	77.57	13272868	10295.28	59404	3768228	28.39
NIACL	EQ	15-Jan-2025	190.76	197.85	197.85	184.60	187.50	187.58	188.52	1356492	2557.31	24600	196790	14.51
NIBL	BE	15-Jan-2025	22.79	23.59	23.59	21.65	22.15	21.76	21.93	24734	5.42	215	-	-
NIDAN	SM	15-Jan-2025	28.00	28.00	28.25	26.60	28.25	27.40	27.62	3000	0.83	3	2000	66.67
NIF100BEES	EQ	15-Jan-2025	249.09	250.09	252.00	249.33	252.00	250.03	250.11	19918	49.82	729	8845	44.41
NIF100IETF	EQ	15-Jan-2025	26.26	26.35	26.41	25.17	26.38	26.34	26.32	79208	20.85	3231	41596	52.51
NIF10GETF	EQ	15-Jan-2025	24.39	24.43	24.50	24.42	24.45	24.45	24.46	73	0.02	13	37	50.68
NIF5GETF	EQ	15-Jan-2025	59.03	59.11	59.40	59.10	59.15	59.15	59.29	1219	0.72	15	765	62.76
NIFITETF	EQ	15-Jan-2025	436.45	439.19	440.74	439.19	440.74	440.74	439.97	320	1.41	6	319	99.69
NIFMID150	EQ	15-Jan-2025	199.74	200.91	201.78	199.80	200.71	200.35	200.64	831	1.67	48	653	78.58
NIFTY1	EQ	15-Jan-2025	252.53	253.01	253.83	252.00	253.20	252.76	252.66	137107	346.41	1123	126976	92.61
NIFTY50ADD	EQ	15-Jan-2025	239.62	239.80	255.01	239.21	240.00	245.69	242.52	17391	42.18	412	7826	45.00
NIFTYBEES	EQ	15-Jan-2025	259.26	260.25	260.48	258.77	259.71	259.58	259.58	3630304	9423.47	48377	2382378	65.62
NIFTYBETF	EQ	15-Jan-2025	234.34	234.77	235.43	233.75	234.73	233.99	234.52	1232	2.89	82	1027	83.36
NIFTYETF	EQ	15-Jan-2025	247.07	250.07	250.07	246.92	247.92	247.82	247.72	54269	134.44	1114	47261	87.09
NIFTYIETF	EQ	15-Jan-2025	257.99	257.98	259.24	257.44	258.35	258.23	258.19	460571	1189.14	4822	321871	69.89
NIFTYQLITY	EQ	15-Jan-2025	20.68	21.19	21.19	20.60	20.72	20.69	20.71	20931	4.34	733	17278	82.55
NIITLTD	EQ	15-Jan-2025	164.83	167.47	168.87	158.81	161.40	160.60	162.87	974776	1587.66	11059	369522	37.91
NIITMTS	EQ	15-Jan-2025	459.30	459.75	462.55	453.25	455.00	456.10	455.75	94595	431.12	3610	76566	80.94
NILAINFRA	EQ	15-Jan-2025	12.99	13.20	13.30	12.52	12.74	12.78	12.94	694594	89.87	1993	248712	35.81
NILASPACES	BE	15-Jan-2025	16.82	16.69	16.83	16.48	16.48	16.48	16.55	499282	82.65	554	-	-
NILKAMAL	EQ	15-Jan-2025	1830.05	1835.80	1869.80	1830.00	1835.00	1839.20	1846.43	1060	19.57	434	597	56.32
NINSYS	EQ	15-Jan-2025	485.75	485.45	499.10	478.15	486.00	489.85	489.16	5300	25.93	925	2664	50.26
NIPPOBATRY	EQ	15-Jan-2025	514.15	521.65	547.85	516.90	537.00	536.20	530.16	5068	26.87	530	3312	65.35
NIRAJ	BE	15-Jan-2025	60.03	60.03	60.03	58.00	59.80	58.65	58.76	12071	7.09	117	-	-
NIRMAN	SM	15-Jan-2025	375.60	379.50	393.00	370.00	387.50	390.60	380.30	24300	92.41	76	14100	58.02
NITCO	BE	15-Jan-2025	117.62	114.02	123.50	114.02	123.50	123.49	122.46	171362	209.85	493	-	-
NITINSPIN	EQ	15-Jan-2025	400.90	405.70	413.85	401.70	407.00	403.80	407.35	128505	523.46	4250	59808	46.54
NITIRAJ	EQ	15-Jan-2025	217.77	228.96	228.96	207.15	219.49	214.97	220.38	3620	7.98	210	1440	39.78
NIVABUPA	EQ	15-Jan-2025	77.37	78.90	79.00	77.80	78.88	78.65	78.46	730541	573.21	9158	300595	41.15
NKIND	BE	15-Jan-2025	66.94	68.30	68.30	64.17	68.30	67.77	66.11	196	0.13	15	-	-
NLCINDIA	EQ	15-Jan-2025	230.88	231.10	235.69	227.10	228.63	229.35	231.78	636706	1475.75	18635	197177	30.97
NMDC	EQ	15-Jan-2025	63.36	64.00	65.05	62.94	63.07	63.21	63.88	22377655	14295.32	62599	8441031	37.72
NMSTEEL	SM	15-Jan-2025	54.90	54.90	55.00	52.80	52.90	53.05	53.93	64000	34.51	40	43200	67.50
NOCIL	EQ	15-Jan-2025	234.67	233.40	237.29	227.60	229.05	228.42	231.05	652387	1507.33	12676	459355	70.41
NOIDATOLL	BE	15-Jan-2025	8.10	7.69	7.69	7.69	7.69	7.69	7.69	107806	8.29	247	-	-
NORBTEAEXP	BE	15-Jan-2025	25.58	25.06	25.06	25.06	25.06	25.06	25.06	97	0.02	8	-	-
NORTHARC	EQ	15-Jan-2025	210.24	211.75	213.00	207.14	208.00	207.83	208.92	130402	272.43	6118	57731	44.27
NOVAAGRI	EQ	15-Jan-2025	60.24	61.20	65.75	60.26	63.75	63.63	63.70	579227	368.98	5139	199776	34.49
NPBET	EQ	15-Jan-2025	245.92	247.84	248.75	246.00	247.30	247.30	247.69	1261	3.12	16	1115	88.42
NPST	SM	15-Jan-2025	2266.35	2295.00	2474.85	2292.00	2449.90	2421.10	2400.46	21350	512.50	324	14200	66.51
NRAIL	EQ	15-Jan-2025	356.50	356.30	360.10	347.00	353.00	349.25	352.73	8367	29.51	438	6687	79.92
NRBBEARING	EQ	15-Jan-2025	269.10	271.55	272.50	265.00	272.00	267.00	268.34	66771	179.17	7803	29592	44.32
NRL	BE	15-Jan-2025	92.27	94.09	94.90	91.30	93.62	92.32	92.75	26313	24.41	329	-	-
NSIL	EQ	15-Jan-2025	6983.80	7020.00	7063.25	6726.65	6850.85	6844.85	6889.83	15702	1081.84	3986	9268	59.02
NSLNISP	EQ	15-Jan-2025	40.84	40.51	41.49	40.12	40.85	41.00	40.98	2301059	943.08	12472	910989	39.59
NTPC	EQ	15-Jan-2025	310.40	312.55	324.30	312.55	322.85	321.35	320.73	21894626	70223.50	244928	10452362	47.74
NTPCGREEN	EQ	15-Jan-2025	120.98	122.64	123.90	117.74	119.00	119.94	120.22	17247764	20735.31	74116	3734245	21.65
NUCLEUS	EQ	15-Jan-2025	1034.50	1030.00	1039.75	1009.90	1017.50	1022.35	1021.49	14394	147.03	1544	7313	50.81
NURECA	EQ	15-Jan-2025	371.20	376.00	424.00	368.85	405.05	407.30	408.39	892139	3643.39	25138	232675	26.08
NUVAMA	EQ	15-Jan-2025	6162.55	6188.00	6418.00	6153.00	6255.00	6197.40	6265.63	117440	7358.35	21557	49343	42.02
NUVOCO	EQ	15-Jan-2025	341.40	342.50	352.70	341.25	346.50	345.00	346.77	168228	583.36	13249	75067	44.62
NV20	EQ	15-Jan-2025	151.95	152.98	152.98	151.48	152.15	152.36	152.34	10631	16.19	238	7113	66.91
NV20BEES	EQ	15-Jan-2025	152.34	154.17	154.18	152.00	152.68	152.36	152.67	9090	13.88	285	6531	71.85
NV20IETF	EQ	15-Jan-2025	14.83	15.25	15.25	14.65	14.90	14.88	14.91	552140	82.32	2823	320426	58.03
NXST	RR	15-Jan-2025	137.41	137.00	142.59	136.99	139.02	139.72	138.56	468117	648.63	2002	407697	87.09
NYKAA	EQ	15-Jan-2025	164.93	167.58	173.38	165.64	172.59	172.77	171.00	7801286	13340.44	58915	3163984	40.56
OAL	EQ	15-Jan-2025	387.90	385.35	396.45	384.00	386.90	385.60	389.30	15782	61.44	1875	6136	38.88
OBCL	EQ	15-Jan-2025	56.77	57.40	57.40	56.75	56.80	56.83	56.94	3653	2.08	137	1991	54.50
OBEROIRLTY	EQ	15-Jan-2025	1975.25	1992.15	2032.50	1959.05	2003.00	2006.85	2000.75	804805	16102.17	51859	393423	48.88
OBSCP	ST	15-Jan-2025	244.35	239.50	239.50	239.50	239.50	239.50	239.50	3600	8.62	3	3600	100.00
OCCL	EQ	15-Jan-2025	213.09	216.75	217.78	212.00	213.00	213.16	214.62	12401	26.62	1160	7511	60.57
OCCLLTD	EQ	15-Jan-2025	91.50	92.85	92.85	89.00	89.00	89.48	89.95	183942	165.46	2681	115824	62.97
ODIGMA	BE	15-Jan-2025	53.51	52.83	56.18	51.71	55.38	55.15	54.38	73202	39.81	2203	-	-
OFSS	EQ	15-Jan-2025	10747.10	10750.00	10828.90	10445.60	10593.90	10550.35	10586.25	186595	19753.42	34539	60276	32.30
OIL	EQ	15-Jan-2025	465.15	466.00	474.00	461.00	463.00	464.05	467.56	1858906	8691.43	39486	470920	25.33
OILCOUNTUB	BE	15-Jan-2025	72.64	76.27	76.27	75.00	76.27	76.27	76.24	32651	24.89	237	-	-
OILIETF	EQ	15-Jan-2025	10.69	10.74	10.82	10.65	10.70	10.69	10.72	705660	75.62	1754	433581	61.44
OLAELEC	EQ	15-Jan-2025	72.88	73.90	75.60	72.10	72.94	73.25	73.67	28969720	21342.26	85740	4184419	14.44
OLECTRA	EQ	15-Jan-2025	1435.95	1409.00	1422.00	1350.00	1354.50	1357.80	1383.55	1029364	14241.79	64956	217267	21.11
OLIL	SM	15-Jan-2025	106.60	106.85	108.90	106.85	108.20	108.10	108.44	22800	24.73	10	21600	94.74
OMAXAUTO	EQ	15-Jan-2025	111.15	113.50	122.80	108.25	108.35	109.51	117.19	240948	282.38	4926	44283	18.38
OMAXE	EQ	15-Jan-2025	91.70	93.99	93.99	89.31	90.00	90.19	90.90	136682	124.25	1957	87269	63.85
OMFURN	ST	15-Jan-2025	108.00	110.25	110.35	106.05	108.00	108.75	108.76	38400	41.76	15	36000	93.75
OMINFRAL	EQ	15-Jan-2025	145.05	145.00	148.00	141.95	144.89	143.99	144.09	175137	252.36	2265	136426	77.90
ONDOOR	ST	15-Jan-2025	292.00	286.20	286.20	286.20	286.20	286.20	286.20	2100	6.01	4	2100	100.00
ONELIFECAP	EQ	15-Jan-2025	16.33	16.50	16.75	16.12	16.75	16.53	16.54	8967	1.48	163	6492	72.40
ONEPOINT	EQ	15-Jan-2025	51.45	52.20	56.80	51.60	55.75	55.48	54.43	1997338	1087.21	8194	617606	30.92
ONGC	EQ	15-Jan-2025	260.37	260.90	264.47	257.69	258.35	258.18	260.70	9344731	24361.66	81488	2427653	25.98
ONMOBILE	EQ	15-Jan-2025	65.37	65.90	67.87	65.19	67.40	66.13	66.48	359438	238.96	3201	126579	35.22
ONWARDTEC	EQ	15-Jan-2025	301.35	304.50	306.15	296.25	298.30	297.25	300.68	29946	90.04	2009	18315	61.16
ONYX	ST	15-Jan-2025	81.65	81.00	83.00	77.60	83.00	83.00	80.77	20000	16.15	9	20000	100.00
OPTIEMUS	EQ	15-Jan-2025	696.45	725.00	725.00	675.50	686.70	687.65	695.27	162951	1132.96	5481	80209	49.22
ORBTEXP	BE	15-Jan-2025	202.14	203.00	209.90	195.10	204.95	203.37	201.91	11653	23.53	222	-	-
ORCHPHARMA	EQ	15-Jan-2025	1644.00	1646.00	1664.05	1577.90	1609.00	1602.15	1610.65	114385	1842.34	20629	41970	36.69
ORIANA	SM	15-Jan-2025	2003.85	2019.95	2025.00	1930.00	1940.00	1954.40	1973.97	55725	1099.99	559	38475	69.04
ORICONENT	EQ	15-Jan-2025	40.01	39.50	40.44	39.25	39.25	39.34	39.52	311212	122.98	1272	171896	55.23
ORIENTALTL	EQ	15-Jan-2025	10.07	10.07	10.57	9.82	10.30	10.27	10.30	355607	36.64	416	195617	55.01
ORIENTBELL	EQ	15-Jan-2025	311.60	312.50	314.20	305.80	307.00	306.60	308.26	3110	9.59	223	1643	52.83
ORIENTCEM	EQ	15-Jan-2025	337.30	337.40	338.40	336.10	337.50	337.55	337.74	248884	840.58	7297	184771	74.24
ORIENTCER	EQ	15-Jan-2025	45.78	45.52	46.99	45.45	46.00	46.07	46.18	25294	11.68	505	12875	50.90
ORIENTELEC	EQ	15-Jan-2025	232.42	232.42	232.66	226.40	227.10	227.72	229.68	152217	349.61	7190	90128	59.21
ORIENTHOT	EQ	15-Jan-2025	169.00	168.05	179.00	168.05	175.50	175.52	174.67	716297	1251.13	11298	109486	15.29
ORIENTLTD	BE	15-Jan-2025	106.88	109.40	109.40	102.00	103.00	102.82	103.70	5645	5.85	58	-	-
ORIENTPPR	EQ	15-Jan-2025	31.27	31.40	31.99	31.01	31.15	31.14	31.57	977675	308.61	4712	461106	47.16
ORIENTTECH	EQ	15-Jan-2025	614.60	638.30	645.30	598.00	634.00	635.30	629.28	1123162	7067.78	24113	407387	36.27
ORISSAMINE	EQ	15-Jan-2025	6354.50	6501.00	6548.40	6330.10	6345.50	6376.45	6435.13	6104	392.80	1716	2670	43.74
ORTINGLOBE	EQ	15-Jan-2025	16.80	17.48	17.48	15.65	16.84	16.58	16.61	12565	2.09	216	7628	60.71
OSELDEVICE	ST	15-Jan-2025	306.45	305.00	305.00	292.25	293.10	293.10	297.79	21600	64.32	25	21600	100.00
OSIAHYPER	BE	15-Jan-2025	28.78	29.98	30.21	29.00	30.21	30.19	29.90	274656	82.12	604	-	-
OSWALAGRO	EQ	15-Jan-2025	66.03	67.24	67.24	63.01	66.44	65.42	65.76	10014	6.58	244	6342	63.33
OSWALGREEN	EQ	15-Jan-2025	47.05	47.61	47.99	46.00	47.52	46.71	47.19	388586	183.38	3859	66615	17.14
OSWALSEEDS	BE	15-Jan-2025	17.21	18.07	18.07	17.50	17.50	17.64	17.90	34458	6.17	261	-	-
OWAIS	SM	15-Jan-2025	944.15	969.00	969.00	930.00	936.00	943.75	950.11	7500	71.26	54	5300	70.67
PAGEIND	EQ	15-Jan-2025	46471.50	46508.25	47237.35	45255.10	45766.20	46037.20	45926.07	25116	11534.79	11989	10850	43.20
PAISALO	EQ	15-Jan-2025	44.26	44.56	46.71	44.39	45.68	45.62	45.45	1243520	565.12	4696	428471	34.46
PAKKA	EQ	15-Jan-2025	290.95	290.95	295.70	282.35	287.00	286.15	288.66	98127	283.25	3417	46490	47.38
PALASHSECU	EQ	15-Jan-2025	150.10	150.85	153.98	145.80	146.05	146.39	148.91	7971	11.87	420	4018	50.41
PALREDTEC	BE	15-Jan-2025	66.71	66.59	69.90	65.20	67.45	67.66	67.82	4666	3.16	147	-	-
PANACEABIO	EQ	15-Jan-2025	414.60	414.60	428.25	406.05	413.60	415.90	417.22	69334	289.27	3168	36587	52.77
PANACHE	BE	15-Jan-2025	295.10	301.00	301.00	300.00	301.00	301.00	300.72	1600	4.81	45	-	-
PANAMAPET	EQ	15-Jan-2025	370.70	372.60	372.60	364.05	366.70	369.90	369.39	32139	118.72	1241	22296	69.37
PANSARI	EQ	15-Jan-2025	173.99	179.97	179.97	168.40	169.00	169.04	169.42	531	0.90	21	412	77.59
PAR	EQ	15-Jan-2025	190.24	193.90	193.90	185.61	187.10	187.57	187.55	51523	96.63	1185	43285	84.01
PARACABLES	EQ	15-Jan-2025	75.64	75.95	76.46	74.00	74.50	74.77	75.13	1015060	762.66	5810	267282	26.33
PARADEEP	EQ	15-Jan-2025	106.51	107.15	111.50	105.84	110.35	110.67	109.04	4799790	5233.51	30459	1622039	33.79
PARAGMILK	EQ	15-Jan-2025	167.62	170.15	170.15	166.05	167.70	167.60	167.92	301424	506.15	9079	118863	39.43
PARAGON	ST	15-Jan-2025	88.40	89.95	90.00	87.30	87.30	88.60	89.28	18000	16.07	14	15600	86.67
PARAMATRIX	SM	15-Jan-2025	94.10	94.20	94.20	94.20	94.20	94.20	94.20	3600	3.39	1	3600	100.00
PARAS	EQ	15-Jan-2025	1003.55	1009.95	1015.60	988.15	993.50	992.05	1002.93	67974	681.73	6140	24690	36.32
PARASPETRO	EQ	15-Jan-2025	2.86	2.99	3.00	2.72	3.00	3.00	2.93	290467	8.50	670	207452	71.42
PARKHOTELS	EQ	15-Jan-2025	182.52	183.00	192.49	183.00	190.90	190.30	187.90	595571	1119.05	8528	337944	56.74
PARSVNATH	BE	15-Jan-2025	20.43	20.02	20.02	20.02	20.02	20.02	20.02	13201	2.64	42	-	-
PARTYCRUS	SM	15-Jan-2025	121.45	115.55	117.10	115.00	117.10	117.10	116.39	13000	15.13	8	12000	92.31
PASHUPATI	ST	15-Jan-2025	569.75	580.00	598.20	580.00	598.20	598.20	593.83	3200	19.00	14	3200	100.00
PASUPTAC	BE	15-Jan-2025	42.98	43.42	43.83	43.42	43.83	43.83	43.82	15764	6.91	48	-	-
PATANJALI	EQ	15-Jan-2025	1826.45	1848.00	1856.00	1820.30	1832.10	1841.00	1836.57	488813	8977.41	16472	202640	41.46
PATELENG	EQ	15-Jan-2025	49.37	49.99	50.19	49.10	49.30	49.38	49.71	2170812	1079.14	13806	941642	43.38
PATINTLOG	EQ	15-Jan-2025	19.77	19.90	20.15	19.65	19.76	19.81	19.91	188035	37.43	710	127508	67.81
PAVNAIND	BE	15-Jan-2025	517.45	512.10	518.65	500.15	509.00	509.00	507.50	1015	5.15	41	-	-
PAYTM	EQ	15-Jan-2025	817.90	822.50	871.40	801.80	855.00	859.05	840.35	11282308	94811.36	263094	3057278	27.10
PCBL	EQ	15-Jan-2025	363.20	365.55	373.00	356.20	362.00	361.05	362.13	2430193	8800.37	43373	798265	32.85
PCCL	SM	15-Jan-2025	186.00	187.00	210.00	187.00	198.00	198.05	199.06	22400	44.59	48	14000	62.50
PCJEWELLER	EQ	15-Jan-2025	14.84	15.10	15.40	14.62	14.85	14.87	14.99	7674958	1150.81	15252	3620525	47.17
PDMJEPAPER	EQ	15-Jan-2025	155.25	161.97	161.97	149.00	149.01	150.16	152.17	466401	709.73	7926	238695	51.18
PDSL	EQ	15-Jan-2025	518.85	526.10	547.60	524.00	535.00	537.40	536.88	86595	464.91	4099	30476	35.19
PEARLPOLY	EQ	15-Jan-2025	34.42	34.92	37.00	34.41	34.78	35.10	35.35	89682	31.71	1796	15759	17.57
PEL	EQ	15-Jan-2025	1026.05	1018.50	1034.95	1010.00	1015.20	1018.05	1021.43	371244	3792.01	22857	87757	23.64
PELATRO	ST	15-Jan-2025	460.00	440.15	441.00	438.00	440.00	440.00	439.66	9600	42.21	15	9000	93.75
PENIND	EQ	15-Jan-2025	176.83	179.50	180.12	172.72	176.15	177.52	176.14	627402	1105.12	17366	220816	35.20
PENINLAND	EQ	15-Jan-2025	39.50	39.27	41.80	39.27	41.12	41.09	40.89	833118	340.65	3453	430844	51.71
PENTAGON	SM	15-Jan-2025	81.85	81.85	81.85	78.60	79.00	79.60	79.64	24000	19.11	24	15000	62.50
PERFECT	ST	15-Jan-2025	19.40	19.40	20.35	19.15	20.00	20.00	19.78	18000	3.56	5	18000	100.00
PERSISTENT	EQ	15-Jan-2025	5880.10	5940.00	6219.40	5914.80	6100.00	6111.25	6120.87	1295234	79279.58	81873	771302	59.55
PETRONET	EQ	15-Jan-2025	325.50	327.00	329.00	322.70	327.00	326.30	325.50	1533867	4992.67	28465	884698	57.68
PFC	EQ	15-Jan-2025	417.40	424.30	432.85	419.45	429.50	427.55	426.54	11942821	50940.66	125917	4986439	41.75
PFIZER	EQ	15-Jan-2025	5087.30	5097.80	5107.15	4941.95	4950.00	4961.55	4989.34	47397	2364.80	5468	37723	79.59
PFOCUS	EQ	15-Jan-2025	123.25	123.52	124.90	120.60	120.97	120.93	122.92	33583	41.28	540	24756	73.72
PFS	EQ	15-Jan-2025	37.75	37.17	38.48	37.11	37.52	37.45	37.72	638903	240.98	3846	212584	33.27
PGEL	EQ	15-Jan-2025	851.50	858.00	886.00	823.35	848.10	849.85	852.78	1429705	12192.25	70879	451812	31.60
PGHH	EQ	15-Jan-2025	14674.35	14717.00	14717.00	14511.20	14595.00	14604.55	14599.06	18578	2712.21	1307	17034	91.69
PGHL	EQ	15-Jan-2025	5351.10	5351.00	5485.00	5229.60	5413.05	5430.70	5378.26	10811	581.44	4555	5572	51.54
PGIL	EQ	15-Jan-2025	1545.90	1565.45	1649.90	1530.90	1615.10	1622.10	1611.08	218464	3519.62	17109	86789	39.73
PGINVIT	IV	15-Jan-2025	82.01	82.03	82.40	81.00	81.35	81.17	81.55	1670692	1362.50	10893	1513924	90.62
PHANTOMFX	ST	15-Jan-2025	208.10	215.70	215.70	210.00	210.25	213.45	212.48	14100	29.96	39	13500	95.74
PHARMABEES	EQ	15-Jan-2025	22.66	22.74	22.86	22.26	22.49	22.43	22.39	2492898	558.26	17366	1422245	57.05
PHOENIXLTD	EQ	15-Jan-2025	1570.70	1577.50	1684.80	1572.20	1648.40	1656.90	1647.01	2424982	39939.79	149819	1523573	62.83
PHOGLOBAL	ST	15-Jan-2025	26.40	27.50	27.70	27.50	27.70	27.70	27.62	18000	4.97	9	18000	100.00
PIDILITIND	EQ	15-Jan-2025	2808.95	2828.60	2837.75	2791.05	2800.10	2802.75	2811.66	264935	7449.07	26705	144259	54.45
PIGL	BE	15-Jan-2025	376.30	368.80	368.80	368.80	368.80	368.80	368.80	3171	11.69	68	-	-
PIIND	EQ	15-Jan-2025	3463.20	3485.75	3486.30	3440.00	3453.00	3459.35	3459.39	191829	6636.11	25477	125716	65.54
PILANIINVS	EQ	15-Jan-2025	4721.70	4822.00	4832.00	4679.30	4710.00	4723.45	4747.42	8336	395.74	2022	4712	56.53
PILITA	EQ	15-Jan-2025	12.91	13.30	13.30	12.75	12.88	12.87	12.89	132412	17.07	365	116405	87.91
PIONEEREMB	BE	15-Jan-2025	50.17	52.00	52.00	50.00	50.26	50.34	51.38	6140	3.15	62	-	-
PITTIENG	EQ	15-Jan-2025	1243.70	1243.70	1272.15	1235.95	1257.05	1261.05	1258.65	33662	423.69	9677	13159	39.09
PIXTRANS	EQ	15-Jan-2025	2134.00	2189.65	2189.65	2071.00	2085.00	2083.00	2105.11	23160	487.54	3770	14578	62.94
PKTEA	BE	15-Jan-2025	818.70	859.60	859.60	855.00	859.60	859.60	859.37	1732	14.88	86	-	-
PLASTIBLEN	EQ	15-Jan-2025	231.78	233.18	239.28	229.19	229.19	231.29	234.01	16535	38.69	727	10395	62.87
PLATIND	EQ	15-Jan-2025	376.30	382.60	384.70	371.20	378.05	377.30	378.86	168086	636.80	4789	70620	42.01
PLAZACABLE	EQ	15-Jan-2025	71.45	73.95	75.10	72.06	72.80	73.13	73.21	24450	17.90	683	11610	47.48
PNB	EQ	15-Jan-2025	98.41	99.00	99.94	97.50	98.26	98.25	98.75	22113146	21836.20	78837	6282066	28.41
PNBGILTS	EQ	15-Jan-2025	98.28	98.99	102.87	96.91	99.97	99.69	99.82	534335	533.37	6931	234431	43.87
PNBHOUSING	EQ	15-Jan-2025	840.95	836.00	862.00	832.85	852.90	856.60	848.49	412015	3495.91	33349	150347	36.49
PNC	EQ	15-Jan-2025	45.14	45.22	49.49	44.51	45.93	45.86	46.77	52606	24.60	1772	15169	28.84
PNCINFRA	EQ	15-Jan-2025	305.75	305.50	307.95	297.00	303.00	302.30	302.88	1010105	3059.37	36070	502485	49.75
PNGJL	EQ	15-Jan-2025	604.75	609.70	613.95	594.05	597.00	600.15	603.55	365734	2207.37	14647	140794	38.50
POCL	EQ	15-Jan-2025	769.15	771.95	782.00	756.85	769.50	769.00	773.71	124024	959.59	5797	97329	78.48
PODDARMENT	EQ	15-Jan-2025	346.70	349.95	352.25	344.05	344.55	345.05	348.43	2650	9.23	116	2144	80.91
POKARNA	EQ	15-Jan-2025	1265.80	1286.10	1295.25	1251.10	1289.25	1287.45	1278.66	42630	545.09	4050	21532	50.51
POLICYBZR	EQ	15-Jan-2025	1743.85	1743.85	1778.00	1700.05	1773.00	1763.65	1749.26	1991197	34831.25	105687	1309731	65.78
POLYCAB	EQ	15-Jan-2025	6474.70	6500.00	6599.00	6390.15	6471.85	6450.80	6460.14	325741	21043.32	38289	153495	47.12
POLYMED	EQ	15-Jan-2025	2556.30	2556.30	2556.30	2475.00	2500.00	2499.95	2502.92	253993	6357.25	24027	189092	74.45
POLYPLEX	EQ	15-Jan-2025	1249.70	1249.45	1250.95	1222.55	1249.00	1246.55	1241.29	77839	966.21	9268	43697	56.14
POLYSIL	SM	15-Jan-2025	25.10	25.10	25.55	25.10	25.55	25.55	25.33	4000	1.01	2	2000	50.00
PONNIERODE	EQ	15-Jan-2025	380.20	387.50	391.00	377.10	390.75	388.15	383.99	10200	39.17	1109	5245	51.42
POONAWALLA	EQ	15-Jan-2025	308.85	311.00	314.00	307.00	311.90	310.25	310.37	889244	2759.93	13474	401333	45.13
POSITRON	ST	15-Jan-2025	331.35	320.00	322.90	317.00	317.05	317.25	318.55	8700	27.71	28	8100	93.10
POWERGRID	EQ	15-Jan-2025	290.25	295.00	302.50	291.10	298.60	298.65	299.19	12198882	36498.20	147348	5708127	46.79
POWERINDIA	EQ	15-Jan-2025	13428.10	13270.00	13399.00	12515.00	12738.00	12672.00	12853.72	78121	10041.45	23712	28605	36.62
POWERMECH	EQ	15-Jan-2025	2445.95	2475.00	2496.30	2407.75	2430.00	2427.60	2450.51	52061	1275.76	12604	19675	37.79
PPAP	EQ	15-Jan-2025	204.91	204.18	207.98	203.02	207.95	205.14	205.20	6766	13.88	513	3000	44.34
PPL	EQ	15-Jan-2025	439.45	443.60	450.60	435.60	440.00	437.55	442.10	67826	299.86	4102	29160	42.99
PPLPHARMA	EQ	15-Jan-2025	234.95	236.90	237.45	229.25	230.90	230.70	232.03	2351991	5457.41	39878	649857	27.63
PPSL	SM	15-Jan-2025	41.00	41.50	41.50	40.00	40.05	40.20	40.69	78000	31.74	23	72000	92.31
PRAENG	EQ	15-Jan-2025	28.59	30.74	30.74	29.01	29.91	29.68	29.56	31646	9.35	653	17403	54.99
PRAJIND	EQ	15-Jan-2025	724.35	729.60	766.65	725.50	748.00	739.35	747.02	1007433	7525.77	58519	240640	23.89
PRAKASH	EQ	15-Jan-2025	152.80	153.50	166.99	153.10	163.00	161.93	161.53	3137287	5067.61	50573	1256213	40.04
PRAKASHSTL	EQ	15-Jan-2025	7.94	8.11	8.12	7.92	8.00	8.00	8.03	222968	17.90	1619	140197	62.88
PRAMARA	SM	15-Jan-2025	135.45	135.45	135.45	132.00	132.00	132.00	133.76	4000	5.35	4	4000	100.00
PRANIK	SM	15-Jan-2025	91.30	92.05	93.00	91.60	91.60	91.60	92.66	17600	16.31	7	16000	90.91
PRATHAM	ST	15-Jan-2025	217.55	218.00	218.00	207.00	207.10	207.40	208.50	8800	18.35	20	6800	77.27
PRAXIS	BE	15-Jan-2025	21.17	20.74	20.74	20.74	20.74	20.74	20.74	2234	0.46	5	-	-
PRECAM	EQ	15-Jan-2025	352.25	355.50	363.15	345.30	348.00	349.95	353.54	224932	795.22	6769	56243	25.00
PRECISION	ST	15-Jan-2025	40.00	39.90	40.50	39.00	40.50	40.50	39.80	6000	2.39	3	6000	100.00
PRECOT	BE	15-Jan-2025	598.95	599.00	607.90	585.00	590.05	595.95	596.41	626	3.73	52	-	-
PRECWIRE	EQ	15-Jan-2025	153.46	154.90	159.25	153.40	158.50	157.54	156.34	264246	413.12	10514	128763	48.73
PREMEXPLN	EQ	15-Jan-2025	457.45	462.70	468.90	451.55	456.00	455.25	458.98	52514	241.03	2582	19986	38.06
PREMIER	BE	15-Jan-2025	3.08	2.92	3.23	2.92	3.23	3.23	3.23	16791	0.54	21	-	-
PREMIERENE	EQ	15-Jan-2025	1116.00	1166.10	1179.00	1126.65	1146.00	1147.00	1152.02	2772232	31936.59	106302	475026	17.14
PREMIERPOL	BE	15-Jan-2025	73.90	72.42	72.42	72.42	72.42	72.42	72.42	15650	11.33	160	-	-
PREMIUM	SM	15-Jan-2025	43.90	41.30	42.90	41.30	42.70	42.70	42.59	51000	21.72	5	51000	100.00
PRESSTONIC	ST	15-Jan-2025	111.00	111.00	111.00	108.90	108.90	108.90	109.75	3200	3.51	4	3200	100.00
PRESTIGE	EQ	15-Jan-2025	1426.30	1440.00	1451.60	1406.95	1435.00	1439.35	1434.65	423470	6075.31	33718	200322	47.30
PRICOLLTD	EQ	15-Jan-2025	541.80	540.95	549.00	528.15	540.00	537.05	536.65	298043	1599.46	24868	137045	45.98
PRIMESECU	EQ	15-Jan-2025	248.05	245.80	255.70	245.80	247.90	248.00	250.07	36721	91.83	1704	18784	51.15
PRINCEPIPE	EQ	15-Jan-2025	398.95	399.95	409.00	399.05	402.20	401.95	402.66	89585	360.72	10680	37111	41.43
PRITI	EQ	15-Jan-2025	132.15	135.00	137.61	131.79	133.00	133.49	134.74	18167	24.48	688	7941	43.71
PRITIKA	ST	15-Jan-2025	185.00	185.00	188.00	185.00	188.00	188.00	186.20	5000	9.31	4	5000	100.00
PRITIKAUTO	EQ	15-Jan-2025	23.17	23.75	24.08	23.11	23.26	23.29	23.52	239061	56.22	1463	120573	50.44
PRIVISCL	EQ	15-Jan-2025	1742.65	1770.00	1792.50	1730.00	1757.00	1774.70	1767.82	12980	229.46	2146	6675	51.43
PRIZOR	ST	15-Jan-2025	207.05	202.90	202.90	202.90	202.90	202.90	202.90	8000	16.23	10	8000	100.00
PRLIND	SM	15-Jan-2025	130.85	134.40	135.00	126.10	126.40	127.15	131.02	66000	86.47	66	38000	57.58
PROLIFE	SM	15-Jan-2025	268.15	270.00	279.80	270.00	279.75	279.75	276.52	1500	4.15	3	1500	100.00
PROPEQUITY	SM	15-Jan-2025	274.00	260.30	262.20	256.00	261.90	261.90	260.45	3600	9.38	6	2400	66.67
PROV	SM	15-Jan-2025	1688.00	1690.00	1690.00	1690.00	1690.00	1690.00	1690.00	80	1.35	1	80	100.00
PROZONER	BE	15-Jan-2025	35.42	36.19	37.10	35.60	35.96	35.92	36.50	387697	141.53	624	-	-
PRSMJOHNSN	EQ	15-Jan-2025	152.92	154.40	155.00	145.00	146.35	145.54	147.49	642318	947.37	21589	208981	32.54
PRUDENT	EQ	15-Jan-2025	2709.35	2709.10	2767.20	2663.00	2697.70	2696.55	2707.80	27478	744.05	10430	15676	57.05
PRUDMOULI	BE	15-Jan-2025	59.86	58.66	61.48	56.86	56.86	57.33	58.44	22186	12.97	117	-	-
PSB	EQ	15-Jan-2025	48.09	47.10	47.10	45.01	46.15	46.28	45.83	2145748	983.38	14027	628507	29.29
PSFL	SM	15-Jan-2025	63.70	65.00	65.00	63.00	63.00	63.00	64.00	12000	7.68	5	8000	66.67
PSPPROJECT	EQ	15-Jan-2025	650.40	646.10	661.65	641.30	653.00	658.20	653.35	67165	438.82	4943	35418	52.73
PSUBANK	EQ	15-Jan-2025	613.91	613.92	619.77	610.12	616.92	614.85	614.21	40722	250.12	912	35151	86.32
PSUBANKADD	EQ	15-Jan-2025	61.05	61.78	62.19	61.08	61.69	61.67	61.71	10653	6.57	70	6899	64.76
PSUBNKBEES	EQ	15-Jan-2025	68.51	69.88	69.88	68.11	68.57	68.52	68.77	2605165	1791.63	4539	2074536	79.63
PSUBNKIETF	EQ	15-Jan-2025	61.85	62.43	62.57	61.69	62.22	62.09	62.18	163807	101.85	702	56294	34.37
PTC	EQ	15-Jan-2025	133.70	134.00	138.35	133.02	137.70	136.21	136.34	1743671	2377.37	29356	767126	43.99
PTCIL	EQ	15-Jan-2025	17300.85	17387.35	17443.90	17130.00	17200.00	17215.00	17259.19	8596	1483.60	3650	6289	73.16
PTL	EQ	15-Jan-2025	39.70	40.00	40.25	39.62	40.05	39.99	39.97	30945	12.37	551	20343	65.74
PULZ	ST	15-Jan-2025	64.95	63.65	63.65	63.65	63.65	63.65	63.65	6000	3.82	3	6000	100.00
PUNJABCHEM	EQ	15-Jan-2025	984.80	986.25	993.10	953.10	965.10	970.50	974.23	3128	30.47	579	1635	52.27
PURPLEUTED	SM	15-Jan-2025	164.00	165.00	170.00	155.00	169.50	163.15	162.03	268000	434.24	99	234000	87.31
PURVA	EQ	15-Jan-2025	340.45	352.00	352.00	335.10	338.20	340.35	341.75	51278	175.24	3177	18910	36.88
PURVFLEXI	SM	15-Jan-2025	169.00	172.90	173.00	169.00	171.75	171.75	171.11	6400	10.95	8	5600	87.50
PVP	EQ	15-Jan-2025	29.91	30.00	30.54	28.70	29.00	29.02	29.52	180297	53.22	1572	106803	59.24
PVRINOX	EQ	15-Jan-2025	1086.25	1110.00	1110.00	1080.15	1084.90	1084.55	1089.70	691164	7531.62	38879	276851	40.06
PVSL	EQ	15-Jan-2025	149.47	150.00	151.91	147.70	150.00	149.65	149.26	55488	82.82	1588	35091	63.24
PVTBANIETF	EQ	15-Jan-2025	24.10	24.13	24.26	23.95	24.15	24.10	24.10	960197	231.43	1388	668669	69.64
PVTBANKADD	EQ	15-Jan-2025	24.19	24.47	24.50	23.73	24.50	24.21	24.18	56850	13.75	172	39855	70.11
PYRAMID	EQ	15-Jan-2025	188.67	186.70	193.00	185.00	187.19	186.71	187.82	28796	54.08	1341	17175	59.64
QGOLDHALF	EQ	15-Jan-2025	65.75	65.76	66.34	65.72	65.97	65.98	65.97	319283	210.64	450	306241	95.92
QMSMEDI	SM	15-Jan-2025	116.50	117.00	120.00	115.60	115.60	115.60	117.22	13000	15.24	13	11000	84.62
QNIFTY	EQ	15-Jan-2025	2505.52	2505.52	2558.16	2500.00	2510.00	2508.01	2510.46	263	6.60	55	178	67.68
QUADFUTURE	EQ	15-Jan-2025	444.00	480.05	532.80	474.00	532.80	532.80	514.49	15708737	80819.83	234799	1796907	11.44
QUADPRO	SM	15-Jan-2025	4.25	4.25	4.25	4.25	4.25	4.25	4.25	24000	1.02	2	24000	100.00
QUAL30IETF	EQ	15-Jan-2025	20.50	20.60	21.48	20.39	20.50	20.89	20.56	29926	6.15	419	17394	58.12
QUESS	EQ	15-Jan-2025	625.60	625.00	642.40	624.05	637.80	638.75	637.27	202719	1291.87	18445	77242	38.10
QUESTLAB	ST	15-Jan-2025	132.00	134.75	134.75	125.40	128.75	128.75	128.88	21600	27.84	18	19200	88.89
QUICKHEAL	EQ	15-Jan-2025	557.50	556.40	556.40	533.20	536.40	539.65	543.14	74519	404.75	5517	33241	44.61
QUICKTOUCH	ST	15-Jan-2025	85.00	83.85	84.00	81.35	82.75	83.35	82.62	8000	6.61	16	6000	75.00
QVCEL	ST	15-Jan-2025	38.60	39.65	40.00	38.25	38.25	38.25	38.67	17600	6.81	4	17600	100.00
RACE	EQ	15-Jan-2025	342.75	343.50	351.45	340.00	343.05	346.70	342.50	7911	27.10	330	6278	79.36
RACLGEAR	EQ	15-Jan-2025	820.50	820.50	821.65	801.10	802.50	810.00	810.88	1499	12.16	358	850	56.70
RADAAN	BE	15-Jan-2025	5.89	5.77	5.77	5.77	5.77	5.77	5.77	4433	0.26	67	-	-
RADHIKAJWE	EQ	15-Jan-2025	96.12	96.88	97.99	94.25	95.99	94.81	95.99	178470	171.32	2608	117301	65.73
RADIANTCMS	EQ	15-Jan-2025	73.31	75.70	76.00	73.00	73.05	73.34	73.48	69173	50.83	1563	29971	43.33
RADICO	EQ	15-Jan-2025	2151.80	2166.80	2230.00	2152.10	2194.25	2205.85	2195.36	246212	5405.24	35354	125705	51.06
RADIOCITY	EQ	15-Jan-2025	12.23	12.48	12.48	12.06	12.12	12.20	12.19	127628	15.56	486	93111	72.95
RADIOCITY	P1	15-Jan-2025	106.50	107.15	107.15	106.15	106.60	106.60	106.37	2517	2.68	6	2517	100.00
RADIOWALLA	SM	15-Jan-2025	99.05	99.05	99.05	97.00	98.75	98.35	97.97	16000	15.68	10	11200	70.00
RAILTEL	EQ	15-Jan-2025	377.00	380.80	386.60	374.50	376.50	376.75	380.34	1513860	5757.88	32483	456637	30.16
RAIN	EQ	15-Jan-2025	153.16	155.62	156.50	152.70	153.80	153.99	154.46	915555	1414.18	14843	386095	42.17
RAINBOW	EQ	15-Jan-2025	1469.25	1480.00	1489.25	1442.90	1451.40	1450.05	1454.55	62872	914.51	9848	39479	62.79
RAJESHEXPO	EQ	15-Jan-2025	214.35	215.00	215.00	210.10	211.00	211.20	212.58	305147	648.68	9455	125569	41.15
RAJINDLTD	SM	15-Jan-2025	83.20	83.90	84.00	82.95	82.95	82.95	83.71	6000	5.02	4	6000	100.00
RAJMET	EQ	15-Jan-2025	8.00	8.14	8.22	7.90	8.01	8.05	8.08	484817	39.15	2328	251388	51.85
RAJPUTANA	SM	15-Jan-2025	304.15	316.80	320.00	306.25	309.10	307.65	314.71	25000	78.68	24	18000	72.00
RAJRATAN	EQ	15-Jan-2025	482.25	484.80	499.00	477.05	499.00	495.60	491.78	22385	110.09	1525	14348	64.10
RAJRILTD	BE	15-Jan-2025	20.61	20.20	21.00	20.19	20.50	20.51	20.38	31148	6.35	169	-	-
RAJSREESUG	EQ	15-Jan-2025	51.19	51.00	52.00	50.29	50.65	51.10	51.16	37007	18.93	743	18450	49.86
RAJTV	BE	15-Jan-2025	81.00	81.00	81.00	80.00	80.00	80.00	80.00	601	0.48	3	-	-
RALLIS	EQ	15-Jan-2025	285.95	290.00	290.00	283.05	284.10	284.95	285.16	669527	1909.20	9394	586676	87.63
RAMANEWS	EQ	15-Jan-2025	17.01	16.78	17.38	16.78	16.88	17.10	17.18	50716	8.71	292	29868	58.89
RAMAPHO	EQ	15-Jan-2025	206.00	207.00	209.80	197.02	198.20	198.03	202.56	35458	71.82	1831	16730	47.18
RAMASTEEL	EQ	15-Jan-2025	11.39	11.47	12.25	11.30	11.92	11.83	11.66	14818086	1727.62	16447	3041458	20.53
RAMCOCEM	EQ	15-Jan-2025	884.10	891.35	894.15	874.05	878.95	879.15	882.88	140795	1243.06	17210	64689	45.95
RAMCOIND	EQ	15-Jan-2025	257.20	254.10	260.65	254.00	255.15	256.95	257.82	58571	151.01	1799	29384	50.17
RAMCOSYS	EQ	15-Jan-2025	375.50	375.55	382.75	372.85	375.85	376.75	377.62	38907	146.92	1710	23014	59.15
RAMKY	EQ	15-Jan-2025	578.60	580.00	586.35	568.00	568.00	570.40	578.04	35413	204.70	1491	21540	60.83
RAMRAT	EQ	15-Jan-2025	527.20	528.85	542.90	521.55	542.00	541.65	531.94	7378	39.25	817	4252	57.63
RANASUG	EQ	15-Jan-2025	16.99	17.24	17.24	16.83	17.02	17.12	17.01	174629	29.70	812	85385	48.90
RANEENGINE	EQ	15-Jan-2025	373.75	388.00	388.00	373.00	377.95	376.55	377.24	3646	13.75	433	2380	65.28
RANEHOLDIN	EQ	15-Jan-2025	1675.10	1645.00	1674.95	1592.40	1610.00	1612.20	1628.77	10628	173.11	2281	5277	49.65
RAPPID	ST	15-Jan-2025	333.20	334.20	335.00	321.20	321.30	323.95	327.13	13200	43.18	21	13200	100.00
RATEGAIN	EQ	15-Jan-2025	666.35	669.90	677.25	662.30	667.20	666.70	669.05	132227	884.66	15393	65789	49.75
RATNAMANI	EQ	15-Jan-2025	2999.95	3020.00	3061.00	2976.50	3012.80	3013.15	3014.66	52988	1597.41	6429	45427	85.73
RATNAVEER	EQ	15-Jan-2025	167.84	170.35	171.79	164.10	166.60	166.88	168.23	149292	251.16	2860	85236	57.09
RAYMOND	EQ	15-Jan-2025	1522.55	1530.05	1639.95	1530.05	1580.40	1592.95	1604.31	2984003	47872.69	196743	144435	4.84
RAYMONDLSL	EQ	15-Jan-2025	1894.00	1925.00	1929.00	1840.00	1848.00	1849.55	1872.26	66196	1239.36	7481	26916	40.66
RBA	EQ	15-Jan-2025	75.77	76.20	78.46	74.89	77.17	77.21	76.74	1268556	973.50	24812	610709	48.14
RBL	EQ	15-Jan-2025	886.85	886.85	890.90	864.50	865.75	866.60	877.74	3673	32.24	620	2687	73.16
RBLBANK	EQ	15-Jan-2025	153.92	154.98	158.85	154.36	157.35	156.85	156.39	5684114	8889.37	31722	1737916	30.57
RBMINFRA	SM	15-Jan-2025	666.75	661.00	672.95	642.50	665.00	664.80	656.50	19200	126.05	75	10600	55.21
RBS	ST	15-Jan-2025	135.00	135.50	137.50	135.50	137.50	137.50	136.40	8000	10.91	5	8000	100.00
RBZJEWEL	EQ	15-Jan-2025	193.82	198.45	202.85	189.01	193.90	192.02	193.74	231180	447.89	5897	112161	48.52
RCDL	SM	15-Jan-2025	25.00	26.30	26.30	25.65	25.65	25.65	26.03	18000	4.69	5	18000	100.00
RCF	EQ	15-Jan-2025	163.01	163.50	166.20	161.30	162.30	162.15	163.79	1827827	2993.86	26318	488665	26.73
RECLTD	EQ	15-Jan-2025	476.15	481.05	489.00	474.50	478.45	478.65	481.68	7700238	37090.12	95540	3202908	41.59
REDINGTON	EQ	15-Jan-2025	201.78	202.09	208.80	202.00	206.50	206.73	206.06	2772982	5714.14	49150	1074813	38.76
REDTAPE	EQ	15-Jan-2025	737.85	732.00	753.00	725.20	744.00	737.40	743.00	36345	270.04	3419	16207	44.59
REFEX	EQ	15-Jan-2025	476.00	475.10	480.85	466.05	470.00	469.20	472.56	87088	411.55	3046	46031	52.86
REFRACTORY	ST	15-Jan-2025	80.75	82.75	83.80	80.50	83.00	83.00	82.87	15000	12.43	7	15000	100.00
REGENCERAM	BE	15-Jan-2025	53.79	54.05	54.05	54.05	54.05	54.05	54.05	603	0.33	9	-	-
RELAXO	EQ	15-Jan-2025	582.05	585.00	594.15	575.60	576.10	577.10	581.69	56128	326.49	8957	28277	50.38
RELCHEMQ	EQ	15-Jan-2025	197.67	203.99	206.92	198.28	198.30	199.07	200.14	3135	6.27	171	1923	61.34
RELIABLE	EQ	15-Jan-2025	71.02	75.77	77.30	66.62	69.16	67.33	71.16	13954	9.93	699	8025	57.51
RELIANCE	EQ	15-Jan-2025	1238.75	1244.95	1257.00	1241.85	1252.00	1252.20	1250.11	9578856	119746.01	220174	6244396	65.19
RELIGARE	EQ	15-Jan-2025	274.35	275.95	277.50	266.85	268.50	268.75	272.34	1768875	4817.42	27921	1179331	66.67
RELINFRA	EQ	15-Jan-2025	274.95	277.00	279.50	270.60	274.65	275.10	275.17	3716226	10225.95	16973	2483019	66.82
RELTD	EQ	15-Jan-2025	117.79	120.50	123.67	117.00	123.67	123.67	121.80	57251	69.73	669	40966	71.56
REMSONSIND	EQ	15-Jan-2025	129.75	130.69	134.50	126.50	132.88	132.43	130.22	92190	120.05	1688	66422	72.05
REMUS	SM	15-Jan-2025	2260.65	2299.00	2299.00	2170.00	2180.00	2176.90	2213.02	1150	25.45	22	700	60.87
RENUKA	EQ	15-Jan-2025	35.96	36.09	37.20	35.51	37.00	36.75	36.28	5198753	1886.07	21057	1788319	34.40
REPCOHOME	EQ	15-Jan-2025	416.05	416.05	419.30	410.00	416.50	414.50	415.06	34592	143.58	3493	16557	47.86
REPL	BE	15-Jan-2025	324.45	321.25	337.00	320.05	328.00	329.40	328.95	33383	109.81	344	-	-
REPRO	EQ	15-Jan-2025	510.10	555.80	555.80	507.00	514.00	513.05	515.48	5779	29.79	664	3238	56.03
RESPONIND	EQ	15-Jan-2025	247.29	246.10	250.60	246.00	249.80	248.03	248.34	48571	120.62	1747	19926	41.02
RETAIL	EQ	15-Jan-2025	39.92	39.89	39.89	37.92	39.29	39.27	38.32	5454	2.09	63	3945	72.33
REXPIPES	SM	15-Jan-2025	62.80	62.55	63.00	62.55	62.80	62.80	62.73	8000	5.02	3	8000	100.00
RGL	EQ	15-Jan-2025	184.69	185.00	190.00	180.10	186.70	188.54	187.01	1043552	1951.51	8150	433043	41.50
RHFL	BE	15-Jan-2025	3.22	3.21	3.21	3.19	3.21	3.21	3.20	1402944	44.92	1679	-	-
RHIM	EQ	15-Jan-2025	482.05	480.00	488.60	480.00	482.90	483.05	484.51	50185	243.15	5758	19445	38.75
RHL	BE	15-Jan-2025	255.00	267.75	267.75	259.00	263.00	263.00	260.50	7553	19.68	54	-	-
RICOAUTO	EQ	15-Jan-2025	87.17	87.67	89.15	86.01	87.10	86.44	87.55	280038	245.18	5503	117001	41.78
RIIL	EQ	15-Jan-2025	1003.25	1007.00	1035.80	1004.10	1010.00	1012.05	1018.43	179924	1832.40	12491	33313	18.52
RILINFRA	SM	15-Jan-2025	36.60	37.50	38.40	37.00	38.40	38.25	38.11	17700	6.75	83	16400	92.66
RISHABH	EQ	15-Jan-2025	308.40	314.00	314.00	306.00	306.20	306.40	307.43	39808	122.38	1815	28810	72.37
RITCO	EQ	15-Jan-2025	358.65	355.55	363.90	354.20	355.20	355.55	358.91	43506	156.15	1639	19298	44.36
RITES	EQ	15-Jan-2025	260.25	263.00	266.80	260.80	262.40	262.35	263.99	1008010	2661.05	27772	290565	28.83
RKDL	BE	15-Jan-2025	26.99	27.99	28.00	26.95	27.98	27.73	27.72	14271	3.96	155	-	-
RKEC	EQ	15-Jan-2025	96.17	97.17	97.38	94.05	95.31	94.59	95.98	33510	32.16	794	13229	39.48
RKFORGE	EQ	15-Jan-2025	938.70	948.00	968.80	939.05	950.70	950.35	953.36	863318	8230.55	32090	302275	35.01
RKSWAMY	EQ	15-Jan-2025	260.30	259.90	259.90	251.15	254.00	254.65	255.10	45401	115.82	1586	22371	49.27
RMDRIP	ST	15-Jan-2025	401.00	407.95	407.95	401.00	401.00	401.00	404.48	1000	4.04	2	500	50.00
RML	EQ	15-Jan-2025	779.80	779.85	797.90	774.95	774.95	777.85	787.43	8295	65.32	936	5901	71.14
RNFI	ST	15-Jan-2025	262.25	258.00	263.65	249.15	253.00	250.85	253.53	124800	316.40	90	99600	79.81
ROCKINGDCE	SM	15-Jan-2025	602.80	604.00	614.00	601.10	601.10	604.50	608.81	17750	108.06	57	13500	76.06
ROHLTD	EQ	15-Jan-2025	358.20	355.15	370.00	350.55	360.95	360.80	360.61	135096	487.17	4899	37277	27.59
ROLEXRINGS	EQ	15-Jan-2025	1787.05	1803.35	1803.35	1777.70	1801.00	1791.00	1792.58	4159	74.55	1393	2034	48.91
ROLLT	BE	15-Jan-2025	2.10	2.02	2.14	2.02	2.09	2.09	2.09	56122	1.17	224	-	-
ROML	EQ	15-Jan-2025	53.10	54.50	55.39	52.91	53.30	53.61	54.08	12445	6.73	271	6699	53.83
ROSSARI	EQ	15-Jan-2025	831.90	833.00	836.30	810.45	819.00	821.55	820.17	52854	433.49	7737	15102	28.57
ROSSELLIND	BE	15-Jan-2025	71.41	72.84	74.50	71.70	72.80	72.79	72.87	48584	35.40	249	-	-
ROSSTECH	EQ	15-Jan-2025	463.00	469.90	473.70	455.00	463.30	468.40	465.88	15424	71.86	650	8347	54.12
ROTO	EQ	15-Jan-2025	266.60	268.05	273.55	263.00	266.00	266.25	267.21	84872	226.78	2629	37323	43.98
ROUTE	EQ	15-Jan-2025	1323.90	1327.00	1335.00	1288.35	1298.60	1292.20	1304.32	40842	532.71	5844	20018	49.01
ROXHITECH	SM	15-Jan-2025	88.05	88.20	88.20	85.50	85.50	85.85	87.60	94400	82.70	48	72000	76.27
RPEL	EQ	15-Jan-2025	662.25	662.35	678.20	655.00	664.40	664.85	665.32	18227	121.27	1579	8792	48.24
RPGLIFE	EQ	15-Jan-2025	2057.65	2079.90	2091.00	2028.10	2041.75	2042.25	2055.66	6143	126.28	1607	3114	50.69
RPOWER	EQ	15-Jan-2025	38.88	38.94	40.45	38.43	39.20	39.24	39.40	19717894	7768.33	53986	9536957	48.37
RPPINFRA	BE	15-Jan-2025	176.66	177.50	182.36	175.60	179.00	178.65	179.68	67206	120.75	692	-	-
RPPL	EQ	15-Jan-2025	33.73	35.14	35.14	33.00	33.20	33.24	33.64	127788	42.99	2683	86261	67.50
RPSGVENT	EQ	15-Jan-2025	1007.20	1013.30	1019.80	990.00	1000.00	999.75	1003.45	33713	338.29	3080	16733	49.63
RPTECH	EQ	15-Jan-2025	364.80	370.00	374.80	361.05	372.00	371.85	368.99	167954	619.73	3619	68011	40.49
RRKABEL	EQ	15-Jan-2025	1319.10	1338.85	1345.00	1313.00	1315.60	1314.95	1317.11	81768	1076.98	4692	61153	74.79
RSSOFTWARE	BE	15-Jan-2025	187.71	184.55	184.55	183.95	183.95	183.95	184.23	16978	31.28	170	-	-
RSWM	EQ	15-Jan-2025	171.05	173.70	178.50	173.00	173.01	174.28	175.25	34158	59.86	1638	16746	49.03
RSYSTEMS	EQ	15-Jan-2025	441.95	440.50	444.60	435.00	435.25	436.05	436.91	110665	483.51	3132	79744	72.06
RTNINDIA	EQ	15-Jan-2025	57.00	57.90	58.98	56.80	56.98	57.09	57.83	1469388	849.74	14700	487509	33.18
RTNPOWER	EQ	15-Jan-2025	12.00	12.25	12.49	11.83	12.01	11.96	12.07	11054270	1333.77	21435	4615119	41.75
RUBFILA	EQ	15-Jan-2025	75.28	74.50	84.20	74.50	80.85	80.49	81.05	171809	139.25	3403	87018	50.65
RUBYMILLS	EQ	15-Jan-2025	221.95	227.70	227.70	220.55	223.20	223.95	224.02	24597	55.10	2116	12094	49.17
RUCHINFRA	EQ	15-Jan-2025	11.21	11.31	12.40	11.31	11.73	11.73	11.92	297523	35.47	1429	163635	55.00
RUCHIRA	EQ	15-Jan-2025	122.96	124.50	124.93	121.31	122.10	122.11	122.84	26125	32.09	1683	11519	44.09
RULKA	SM	15-Jan-2025	250.00	250.00	255.00	250.00	250.00	250.00	251.12	9900	24.86	28	6900	69.70
RUPA	EQ	15-Jan-2025	230.90	232.10	235.90	228.81	232.99	231.93	232.58	94626	220.08	3300	38165	40.33
RUSHIL	EQ	15-Jan-2025	30.52	30.70	31.30	29.90	30.19	30.08	30.51	407989	124.46	2510	176212	43.19
RUSTOMJEE	EQ	15-Jan-2025	629.90	642.60	642.60	622.90	626.60	627.45	629.08	11293	71.04	1456	5289	46.83
RVHL	BE	15-Jan-2025	67.26	70.40	70.62	66.11	69.02	70.01	69.73	10102	7.04	96	-	-
RVNL	EQ	15-Jan-2025	376.75	380.10	387.00	370.55	372.35	371.90	376.46	3567908	13431.68	72339	1152204	32.29
RVTH	BE	15-Jan-2025	2013.35	2068.85	2091.50	2002.00	2060.10	2060.10	2056.96	800	16.46	53	-	-
S&SPOWER	BE	15-Jan-2025	388.90	381.10	390.90	381.10	388.75	389.05	389.06	1073	4.17	25	-	-
SAAKSHI	SM	15-Jan-2025	209.90	202.10	205.00	198.20	202.10	202.00	202.16	10800	21.83	17	6000	55.56
SABAR	ST	15-Jan-2025	13.70	13.05	13.05	13.05	13.05	13.05	13.05	20000	2.61	4	20000	100.00
SABEVENTS	BE	15-Jan-2025	12.87	12.22	12.22	12.22	12.22	12.22	12.22	1490	0.18	21	-	-
SABTNL	EQ	15-Jan-2025	845.05	760.55	760.55	760.55	760.55	760.55	760.55	968	7.36	127	968	100.00
SADBHAV	EQ	15-Jan-2025	21.97	22.30	22.73	21.17	21.55	21.44	21.74	1012728	220.16	2637	625147	61.73
SADBHIN	EQ	15-Jan-2025	5.55	5.61	5.74	5.32	5.68	5.62	5.56	209489	11.64	655	132374	63.19
SADHAV	SM	15-Jan-2025	135.00	136.00	142.00	135.00	135.00	135.00	137.09	7200	9.87	11	6000	83.33
SADHNANIQ	EQ	15-Jan-2025	37.52	37.52	38.20	37.01	37.04	37.11	37.40	309690	115.83	2303	157365	50.81
SAFARI	EQ	15-Jan-2025	2328.75	2339.90	2380.45	2334.00	2365.00	2357.95	2356.06	20943	493.43	7544	11041	52.72
SAGARDEEP	EQ	15-Jan-2025	27.98	28.43	30.77	27.31	30.77	30.77	30.32	132972	40.31	583	102871	77.36
SAGCEM	EQ	15-Jan-2025	214.39	212.05	217.80	212.05	214.10	216.98	215.36	30082	64.78	1607	15358	51.05
SAGILITY	BE	15-Jan-2025	48.23	48.90	49.00	46.00	46.90	46.81	46.93	6789825	3186.68	26586	-	-
SAH	BE	15-Jan-2025	90.07	90.07	90.07	86.30	90.00	90.00	88.30	217	0.19	17	-	-
SAHAJSOLAR	SM	15-Jan-2025	510.35	510.35	521.80	506.10	510.50	509.25	513.84	8000	41.11	39	5200	65.00
SAHANA	ST	15-Jan-2025	1799.85	1799.85	1884.90	1799.85	1880.00	1877.05	1868.32	15375	287.25	82	15000	97.56
SAHASRA	SM	15-Jan-2025	560.10	558.00	567.00	551.00	552.00	553.15	557.20	50000	278.60	91	36000	72.00
SAHYADRI	EQ	15-Jan-2025	299.95	300.80	309.95	300.80	308.95	307.80	304.57	5090	15.50	472	3527	69.29
SAIFL	SM	15-Jan-2025	86.70	89.00	89.00	89.00	89.00	89.00	89.00	800	0.71	1	800	100.00
SAIL	EQ	15-Jan-2025	105.88	106.30	107.74	104.40	105.21	105.21	106.27	10322196	10969.64	49348	2511855	24.33
SAILIFE	EQ	15-Jan-2025	729.05	718.95	728.80	702.10	710.00	710.35	711.19	1193889	8490.86	47493	662651	55.50
SAJHOTELS	SM	15-Jan-2025	67.65	70.00	81.15	68.00	81.15	81.15	75.22	1106000	831.92	471	658000	59.49
SAKAR	EQ	15-Jan-2025	290.95	292.65	295.20	289.00	290.10	290.45	291.48	10979	32.00	506	6748	61.46
SAKHTISUG	EQ	15-Jan-2025	28.11	28.50	29.85	27.92	29.03	28.75	28.53	144264	41.15	1263	63597	44.08
SAKSOFT	EQ	15-Jan-2025	198.03	198.03	201.00	192.81	197.30	195.22	197.09	139830	275.59	5278	73266	52.40
SAKUMA	BE	15-Jan-2025	3.59	3.59	3.67	3.52	3.62	3.60	3.61	745217	26.91	1737	-	-
SALASAR	EQ	15-Jan-2025	12.92	13.20	13.33	12.52	12.93	12.96	12.84	7677634	986.14	11129	2183701	28.44
SALONA	EQ	15-Jan-2025	272.15	284.00	284.00	265.15	274.00	270.60	275.45	557	1.53	81	288	51.71
SALSTEEL	EQ	15-Jan-2025	21.13	22.00	22.98	21.21	21.87	21.39	22.17	199110	44.14	1839	59165	29.71
SALZERELEC	EQ	15-Jan-2025	1389.85	1398.75	1410.00	1378.10	1395.00	1394.35	1396.22	58652	818.91	3339	24354	41.52
SAMBHAAV	BE	15-Jan-2025	7.45	7.75	7.82	7.25	7.78	7.66	7.56	89545	6.77	302	-	-
SAMHI	EQ	15-Jan-2025	183.99	184.20	187.96	181.47	185.20	186.83	185.26	1046581	1938.88	21730	560248	53.53
SAMMAANCAP	EQ	15-Jan-2025	142.94	144.40	146.01	141.80	142.70	142.71	143.93	3448244	4962.94	52993	1683240	48.81
SAMPANN	BE	15-Jan-2025	35.50	35.70	37.00	34.50	36.10	36.58	36.06	17654	6.37	93	-	-
SANATHAN	EQ	15-Jan-2025	333.95	338.80	354.50	338.80	351.95	350.70	348.87	433749	1513.22	12370	212471	48.98
SANCO	BZ	15-Jan-2025	4.19	4.21	4.21	4.15	4.18	4.18	4.18	217	0.01	5	-	-
SANDESH	EQ	15-Jan-2025	1555.65	1556.00	1590.00	1549.30	1580.00	1562.50	1570.96	546	8.58	207	263	48.17
SANDHAR	EQ	15-Jan-2025	457.15	456.05	463.50	450.60	452.00	452.60	456.08	64377	293.61	4507	34763	54.00
SANDUMA	EQ	15-Jan-2025	387.00	387.00	393.00	382.90	386.50	385.30	387.89	68034	263.89	3117	31418	46.18
SANGAMIND	EQ	15-Jan-2025	382.75	385.40	421.80	379.80	420.00	415.90	410.06	188587	773.33	6637	58985	31.28
SANGANI	ST	15-Jan-2025	71.10	71.10	71.10	71.10	71.10	71.10	71.10	6000	4.27	2	6000	100.00
SANGHIIND	EQ	15-Jan-2025	57.96	58.70	59.34	58.10	59.15	59.16	58.94	715804	421.93	1771	369939	51.68
SANGHVIMOV	EQ	15-Jan-2025	286.85	286.85	290.05	276.00	280.00	280.05	282.05	195795	552.24	13395	92003	46.99
SANGINITA	EQ	15-Jan-2025	14.56	14.98	14.99	14.40	14.80	14.61	14.62	41270	6.03	316	20910	50.67
SANOFI	EQ	15-Jan-2025	5564.85	5551.50	5636.70	5501.25	5523.35	5527.10	5539.65	16234	899.31	5448	9522	58.65
SANOFICONR	EQ	15-Jan-2025	4848.40	4838.70	4888.00	4801.15	4848.95	4841.55	4843.55	8011	388.02	1830	5509	68.77
SANSERA	EQ	15-Jan-2025	1381.95	1381.95	1384.25	1330.55	1335.35	1336.35	1355.34	106823	1447.81	17891	59559	55.75
SANSTAR	EQ	15-Jan-2025	112.69	112.00	117.10	112.00	114.10	113.97	114.10	310292	354.05	6813	115388	37.19
SANWARIA	BZ	15-Jan-2025	0.43	0.44	0.44	0.43	0.44	0.44	0.44	466218	2.05	247	-	-
SAPPHIRE	EQ	15-Jan-2025	325.80	330.70	335.45	320.15	327.25	331.35	327.89	500476	1641.01	36817	170478	34.06
SARDAEN	EQ	15-Jan-2025	423.50	425.00	435.70	423.60	425.45	426.15	428.63	457037	1959.01	23653	208424	45.60
SAREGAMA	EQ	15-Jan-2025	541.15	545.00	556.00	525.05	530.00	531.40	537.81	1039670	5591.45	49459	231307	22.25
SARLAPOLY	BE	15-Jan-2025	89.81	90.98	94.30	88.25	94.30	94.30	92.62	94256	87.30	559	-	-
SARTELE	SM	15-Jan-2025	231.10	231.10	245.90	229.00	244.45	240.85	236.72	63500	150.32	100	52000	81.89
SARVESHWAR	EQ	15-Jan-2025	8.26	8.39	8.63	8.15	8.33	8.31	8.31	3203462	266.11	6499	1407821	43.95
SASKEN	EQ	15-Jan-2025	2080.60	2062.00	2148.80	2062.00	2126.90	2118.30	2119.47	5658	119.92	1273	2759	48.76
SASTASUNDR	EQ	15-Jan-2025	288.90	287.85	296.70	285.25	292.55	293.05	293.47	21483	63.05	1098	12799	59.58
SATECH	ST	15-Jan-2025	116.45	117.90	118.00	111.00	112.00	112.00	112.87	36000	40.63	30	35000	97.22
SATIA	EQ	15-Jan-2025	88.81	88.81	92.97	88.02	92.65	92.27	90.76	260089	236.06	3211	133110	51.18
SATIN	EQ	15-Jan-2025	145.79	146.32	148.50	143.81	147.00	147.01	146.31	287079	420.04	7419	149142	51.95
SATINDLTD	EQ	15-Jan-2025	102.00	102.50	104.61	99.12	100.45	100.13	101.38	157776	159.95	3029	60586	38.40
SATIPOLY	SM	15-Jan-2025	193.50	190.00	190.00	186.90	187.10	187.10	188.50	2000	3.77	3	2000	100.00
SAURASHCEM	EQ	15-Jan-2025	108.69	109.64	110.00	106.33	108.00	107.44	107.86	45122	48.67	991	21109	46.78
SBC	EQ	15-Jan-2025	26.27	26.65	27.49	26.18	26.35	26.33	26.71	2834000	757.02	5086	1464880	51.69
SBCL	EQ	15-Jan-2025	530.05	538.00	538.00	520.25	525.00	527.35	528.35	115463	610.04	9265	53301	46.16
SBFC	EQ	15-Jan-2025	85.22	85.22	85.22	83.32	85.17	84.94	84.22	1602141	1349.33	19029	761305	47.52
SBGLP	EQ	15-Jan-2025	123.79	122.15	125.73	121.25	124.40	123.02	123.16	238822	294.13	1766	81143	33.98
SBICARD	EQ	15-Jan-2025	734.70	737.00	741.00	724.30	740.30	735.20	732.41	1026479	7518.00	41925	426735	41.57
SBIETFCON	EQ	15-Jan-2025	112.19	112.30	113.68	111.44	112.78	112.63	112.00	2154	2.41	118	1661	77.11
SBIETFIT	EQ	15-Jan-2025	462.58	463.01	466.41	461.00	464.55	465.34	464.21	2095	9.73	94	1105	52.74
SBIETFPB	EQ	15-Jan-2025	243.60	243.75	244.74	241.72	242.61	243.26	243.05	5125	12.46	87	3166	61.78
SBIETFQLTY	EQ	15-Jan-2025	215.76	216.76	219.00	214.76	219.00	216.44	215.73	2860	6.17	101	2159	75.49
SBILIFE	EQ	15-Jan-2025	1499.25	1504.50	1504.85	1469.35	1475.00	1472.75	1477.12	1433596	21175.98	43111	1022222	71.30
SBIN	EQ	15-Jan-2025	748.15	753.15	758.90	750.00	754.95	753.70	754.48	7792299	58791.31	225171	3640939	46.72
SBINEQWETF	EQ	15-Jan-2025	28.85	29.29	29.29	28.81	28.85	28.92	28.92	21198	6.13	240	15631	73.74
SBISILVER	EQ	15-Jan-2025	88.06	88.68	89.32	88.13	89.01	89.17	88.58	16992	15.05	167	9892	58.22
SCHAEFFLER	EQ	15-Jan-2025	3249.40	3252.00	3277.45	3209.00	3250.00	3230.00	3241.04	54665	1771.71	6062	44285	81.01
SCHAND	EQ	15-Jan-2025	211.52	212.60	212.60	206.01	209.80	209.82	208.66	28150	58.74	1755	13785	48.97
SCHNEIDER	EQ	15-Jan-2025	724.50	737.00	737.00	710.05	716.60	715.10	720.08	96392	694.10	9331	39381	40.86
SCI	EQ	15-Jan-2025	193.77	194.30	197.40	191.60	193.00	193.28	194.51	952632	1852.94	21630	342771	35.98
SCILAL	EQ	15-Jan-2025	56.76	57.40	57.70	56.05	56.05	56.46	56.89	498980	283.89	7108	247949	49.69
SCML	SM	15-Jan-2025	115.00	115.05	115.05	115.05	115.05	115.05	115.05	1000	1.15	1	1000	100.00
SCPL	EQ	15-Jan-2025	316.90	313.30	320.60	313.00	315.30	314.40	315.85	5142	16.24	263	3917	76.18
SDBL	EQ	15-Jan-2025	108.21	108.41	109.79	107.00	107.20	107.46	108.20	399852	432.63	7998	185276	46.34
SDL26BEES	EQ	15-Jan-2025	126.52	126.52	127.24	126.12	126.97	126.97	126.89	5521	7.01	68	3564	64.55
SDREAMS	SM	15-Jan-2025	162.50	165.00	166.00	158.05	166.00	161.90	161.54	12000	19.38	12	7000	58.33
SEAMECLTD	EQ	15-Jan-2025	1014.70	1027.40	1033.00	994.00	1010.00	998.55	1008.89	6809	68.70	2051	2955	43.40
SECL	ST	15-Jan-2025	18.15	17.90	17.90	17.85	17.85	17.85	17.88	18750	3.35	3	18750	100.00
SECMARK	EQ	15-Jan-2025	109.43	108.94	111.98	107.10	107.10	108.07	108.88	974	1.06	85	441	45.28
SECURKLOUD	EQ	15-Jan-2025	30.63	31.92	32.00	30.90	31.92	31.84	31.40	7016	2.20	998	3908	55.70
SEJALLTD	BE	15-Jan-2025	554.90	550.10	558.00	542.15	557.95	555.30	553.68	640	3.54	27	-	-
SEL	ST	15-Jan-2025	585.00	580.00	600.00	555.75	574.00	560.65	569.95	1800	10.26	9	1200	66.67
SELAN	EQ	15-Jan-2025	781.15	781.20	809.00	781.20	809.00	802.80	794.85	20203	160.58	1374	10917	54.04
SELMC	EQ	15-Jan-2025	36.63	38.39	38.46	37.95	38.00	38.00	38.30	38950	14.92	398	34920	89.65
SEMAC	BE	15-Jan-2025	357.00	360.50	361.00	355.00	355.00	355.00	359.01	1541	5.53	33	-	-
SENCO	EQ	15-Jan-2025	1043.25	1051.20	1065.75	1016.70	1045.10	1044.40	1039.59	337741	3511.12	29390	150828	44.66
SENORES	EQ	15-Jan-2025	464.75	472.20	497.70	460.50	472.20	470.50	477.22	759109	3622.59	26070	225134	29.66
SENSEXADD	EQ	15-Jan-2025	77.34	78.04	78.09	77.52	77.84	77.81	78.02	410	0.32	27	408	99.51
SENSEXETF	EQ	15-Jan-2025	77.71	77.74	78.06	77.47	77.62	77.61	77.74	4025	3.13	166	2269	56.37
SENSEXIETF	EQ	15-Jan-2025	863.49	869.09	869.09	863.41	867.75	865.88	865.69	6346	54.94	375	2160	34.04
SEPC	EQ	15-Jan-2025	18.63	18.90	19.12	18.31	18.40	18.45	18.61	5428883	1010.13	7328	2117485	39.00
SEQUENT	EQ	15-Jan-2025	178.89	178.90	178.90	171.31	175.87	175.01	174.69	388317	678.34	10758	204840	52.75
SERVOTECH	EQ	15-Jan-2025	144.58	146.99	148.00	142.75	146.00	145.80	145.27	492866	716.00	8697	208187	42.24
SESHAPAPER	EQ	15-Jan-2025	287.75	290.00	305.00	288.75	303.15	301.55	296.71	24516	72.74	1785	15523	63.32
SETCO	BE	15-Jan-2025	20.00	19.80	19.80	19.70	19.70	19.70	19.76	90110	17.81	81	-	-
SETF10GILT	EQ	15-Jan-2025	242.26	242.79	242.79	241.91	242.03	242.03	242.27	14015	33.95	34	12258	87.46
SETFGOLD	EQ	15-Jan-2025	68.06	70.10	70.10	67.87	68.30	68.32	68.21	1797882	1226.28	2934	1413247	78.61
SETFNIF50	EQ	15-Jan-2025	244.99	246.24	246.25	244.75	245.50	245.34	245.35	541304	1328.08	4788	362325	66.94
SETFNIFBK	EQ	15-Jan-2025	497.25	497.25	499.65	494.00	497.42	496.25	496.56	14594	72.47	552	5511	37.76
SETFNN50	EQ	15-Jan-2025	667.18	674.79	676.99	667.61	674.00	673.43	673.04	40695	273.89	3023	34297	84.28
SETUINFRA	BZ	15-Jan-2025	0.64	0.64	0.67	0.60	0.63	0.60	0.62	55974	0.34	26	-	-
SFL	EQ	15-Jan-2025	939.20	941.00	960.50	933.25	949.00	953.20	947.08	90683	858.84	12418	46102	50.84
SFML	SM	15-Jan-2025	53.40	53.65	55.25	52.95	53.15	53.35	54.05	44800	24.22	27	28800	64.29
SGBAPR28I	GB	15-Jan-2025	8125.00	8080.00	8159.00	8055.55	8126.09	8156.64	8130.64	243	19.76	50	168	69.14
SGBAUG27	GB	15-Jan-2025	8121.00	8200.00	8270.00	8200.00	8250.00	8250.00	8234.25	16	1.32	9	10	62.50
SGBAUG28V	GB	15-Jan-2025	8135.94	8140.00	8159.00	8125.00	8155.00	8149.21	8142.70	242	19.71	57	185	76.45
SGBAUG29V	GB	15-Jan-2025	8180.00	8113.00	8250.00	8113.00	8163.00	8166.14	8200.45	75	6.15	37	52	69.33
SGBAUG30	GB	15-Jan-2025	8206.61	8180.00	8250.00	8180.00	8216.00	8214.64	8231.14	144	11.85	32	110	76.39
SGBD29VIII	GB	15-Jan-2025	8145.60	8145.60	8248.00	8145.60	8145.60	8158.26	8179.42	44	3.60	18	41	93.18
SGBDC27VII	GB	15-Jan-2025	8058.00	8199.00	8199.00	8058.01	8062.00	8062.00	8072.49	56	4.52	8	43	76.79
SGBDE30III	GB	15-Jan-2025	8232.45	8232.45	8234.00	8180.01	8224.00	8224.00	8214.31	76	6.24	26	46	60.53
SGBDE31III	GB	15-Jan-2025	8324.47	8324.47	8360.00	8261.09	8315.00	8323.01	8314.23	900	74.83	170	673	74.78
SGBDEC25XI	GB	15-Jan-2025	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBDEC26	GB	15-Jan-2025	8775.00	8775.00	8775.00	8770.00	8774.00	8774.00	8772.78	9	0.79	9	9	100.00
SGBFEB29XI	GB	15-Jan-2025	8126.00	8140.00	8302.80	8140.00	8146.00	8146.00	8220.89	76	6.25	15	63	82.89
SGBFEB32IV	GB	15-Jan-2025	8446.17	8446.17	8484.99	8411.01	8435.00	8441.99	8443.32	752	63.49	141	580	77.13
SGBJ28VIII	GB	15-Jan-2025	8051.01	8159.97	8159.97	8051.12	8051.12	8051.12	8145.12	8	0.65	5	8	100.00
SGBJAN26	GB	15-Jan-2025	8100.00	8397.00	8397.00	8397.00	8397.00	8397.00	8397.00	1	0.08	1	1	100.00
SGBJAN29IX	GB	15-Jan-2025	8109.95	8072.00	8157.00	8072.00	8150.00	8145.00	8122.70	277	22.50	46	219	79.06
SGBJAN29X	GB	15-Jan-2025	8135.50	8138.20	8198.00	8138.20	8146.10	8146.10	8161.47	41	3.35	9	35	85.37
SGBJAN30IX	GB	15-Jan-2025	8190.00	8190.00	8234.99	8152.55	8180.00	8180.00	8166.40	126	10.29	14	123	97.62
SGBJU29III	GB	15-Jan-2025	8086.01	8150.00	8170.00	8100.00	8101.10	8101.10	8134.67	54	4.39	12	51	94.44
SGBJUL25	GB	15-Jan-2025	8056.95	8001.00	8052.00	7902.00	8010.00	8010.00	7966.34	38	3.03	8	37	97.37
SGBJUL27	GB	15-Jan-2025	8002.00	8022.01	8098.94	8022.01	8055.01	8057.94	8050.38	19	1.53	4	15	78.95
SGBJUL28IV	GB	15-Jan-2025	8081.26	8081.26	8107.00	8081.26	8093.00	8093.00	8103.93	371	30.07	35	344	92.72
SGBJUL29IV	GB	15-Jan-2025	8136.00	8140.00	8174.75	8140.00	8146.01	8145.94	8146.65	299	24.36	74	284	94.98
SGBJUN27	GB	15-Jan-2025	8020.00	8140.00	8140.00	8140.00	8140.00	8140.00	8140.00	101	8.22	8	101	100.00
SGBJUN28	GB	15-Jan-2025	8070.07	8075.00	8120.91	8075.00	8120.91	8120.91	8092.26	213	17.24	17	161	75.59
SGBJUN29II	GB	15-Jan-2025	8101.90	8102.00	8149.99	8102.00	8125.00	8125.00	8114.08	39	3.16	11	23	58.97
SGBJUN30	GB	15-Jan-2025	8200.00	8239.00	8240.00	8158.00	8200.00	8199.30	8205.93	178	14.61	37	107	60.11
SGBJUN31I	GB	15-Jan-2025	8254.50	8288.80	8288.80	8240.00	8260.00	8258.02	8257.86	316	26.09	73	260	82.28
SGBMAR25	GB	15-Jan-2025	7971.00	8030.00	8030.95	7945.20	7945.25	7945.25	7963.22	26	2.07	7	22	84.62
SGBMAR30X	GB	15-Jan-2025	8155.00	8140.00	8180.00	8136.00	8140.00	8158.20	8155.14	75	6.12	25	69	92.00
SGBMAR31IV	GB	15-Jan-2025	8267.30	8226.10	8297.98	8226.10	8274.00	8260.04	8275.63	198	16.39	38	152	76.77
SGBMAY25	GB	15-Jan-2025	8024.97	8019.97	8019.97	7955.20	7980.10	7980.10	7986.70	64	5.11	10	52	81.25
SGBMAY28	GB	15-Jan-2025	8087.00	8080.00	8145.00	8075.11	8120.00	8120.00	8123.20	406	32.98	34	322	79.31
SGBMAY29I	GB	15-Jan-2025	8090.05	8125.00	8134.90	8100.00	8102.16	8105.75	8114.07	672	54.53	93	531	79.02
SGBMR29XII	GB	15-Jan-2025	8126.18	8130.00	8180.00	8066.00	8130.00	8131.00	8128.89	142	11.54	25	64	45.07
SGBN28VIII	GB	15-Jan-2025	8129.00	8090.12	8140.00	8090.12	8140.00	8134.81	8125.31	418	33.96	35	316	75.60
SGBNOV25IX	GB	15-Jan-2025	7999.90	7900.00	7900.00	7900.00	7900.00	7900.00	7900.00	4	0.32	2	4	100.00
SGBNOV26	GB	15-Jan-2025	8101.32	8101.00	8101.00	8101.00	8101.00	8101.00	8101.00	20	1.62	3	20	100.00
SGBNV29VII	GB	15-Jan-2025	8105.72	8097.00	8135.00	8096.00	8120.00	8120.00	8111.07	89	7.22	22	63	70.79
SGBOC28VII	GB	15-Jan-2025	8092.58	8085.01	8129.00	8085.01	8110.00	8110.00	8100.39	26	2.11	10	26	100.00
SGBOCT25	GB	15-Jan-2025	8100.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	5	0.40	3	5	100.00
SGBOCT27	GB	15-Jan-2025	8050.00	8113.00	8113.00	8051.00	8055.01	8055.01	8107.07	30	2.43	3	30	100.00
SGBOCT27VI	GB	15-Jan-2025	7920.21	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	33	2.67	4	33	100.00
SGBSEP27	GB	15-Jan-2025	8105.01	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	9	0.73	1	9	100.00
SGBSEP28VI	GB	15-Jan-2025	8104.01	8140.00	8140.00	8100.00	8123.00	8123.00	8132.42	118	9.60	20	111	94.07
SGBSEP29VI	GB	15-Jan-2025	8125.00	8125.00	8175.00	8101.00	8121.10	8121.10	8125.75	87	7.07	23	78	89.66
SGBSEP31II	GB	15-Jan-2025	8291.49	8244.00	8329.99	8244.00	8295.00	8280.30	8275.08	627	51.88	127	426	67.94
SGIL	BE	15-Jan-2025	401.65	399.95	421.70	390.10	410.10	418.15	411.74	10906	44.90	1368	-	-
SGL	EQ	15-Jan-2025	16.25	16.98	17.39	15.82	17.00	17.02	16.79	18469	3.10	280	11559	62.59
SGLTL	EQ	15-Jan-2025	166.02	167.50	199.22	161.50	199.22	199.22	187.41	40725167	76323.91	241121	6323742	15.53
SHAH	EQ	15-Jan-2025	4.14	4.16	4.27	3.98	4.01	4.00	4.06	1091555	44.31	1762	650344	59.58
SHAHALLOYS	BE	15-Jan-2025	61.98	61.00	62.99	61.00	62.99	62.99	61.36	2303	1.41	26	-	-
SHAILY	BE	15-Jan-2025	1544.85	1574.90	1574.90	1500.00	1520.00	1517.60	1513.57	49668	751.76	3273	-	-
SHAKTIPUMP	EQ	15-Jan-2025	1162.30	1161.00	1169.00	1104.20	1104.20	1104.20	1116.08	1082481	12081.36	33837	560480	51.78
SHALBY	EQ	15-Jan-2025	221.34	220.50	223.50	218.65	222.00	222.66	221.12	48803	107.92	1839	20578	42.17
SHALPAINTS	EQ	15-Jan-2025	128.85	128.60	129.38	125.50	126.68	127.53	127.37	157896	201.11	2467	55503	35.15
SHANKARA	EQ	15-Jan-2025	625.60	628.70	653.65	628.70	634.50	636.90	642.53	36807	236.50	3088	14926	40.55
SHANTI	EQ	15-Jan-2025	17.08	17.47	18.20	16.02	16.13	16.36	16.87	374276	63.16	1098	93134	24.88
SHANTIGEAR	EQ	15-Jan-2025	478.60	478.95	482.55	464.00	470.00	469.85	473.20	11184	52.92	1164	5756	51.47
SHARDACROP	EQ	15-Jan-2025	724.45	734.00	747.25	720.90	723.60	725.05	728.62	91146	664.11	14030	34678	38.05
SHARDAMOTR	EQ	15-Jan-2025	1821.15	1832.50	1885.30	1800.10	1816.10	1807.20	1829.77	8967	164.08	1995	3870	43.16
SHAREINDIA	EQ	15-Jan-2025	278.65	277.00	282.50	270.85	277.25	276.70	276.28	573779	1585.21	17673	207505	36.16
SHARIABEES	EQ	15-Jan-2025	522.81	526.51	526.51	521.10	525.00	525.41	524.53	3107	16.30	284	1836	59.09
SHEETAL	SM	15-Jan-2025	73.30	79.85	79.85	73.50	74.00	74.00	76.26	40000	30.50	13	30000	75.00
SHEKHAWATI	BE	15-Jan-2025	30.50	30.51	31.11	30.51	31.11	31.11	30.86	4177	1.29	36	-	-
SHEMAROO	EQ	15-Jan-2025	152.86	153.00	155.89	150.25	151.00	151.63	152.79	15975	24.41	783	9771	61.16
SHERA	SM	15-Jan-2025	175.30	175.30	180.80	174.05	177.00	177.00	177.53	28000	49.71	28	19000	67.86
SHIGAN	SM	15-Jan-2025	106.00	106.00	106.00	102.10	103.30	103.25	103.38	16500	17.06	10	12000	72.73
SHILPAMED	EQ	15-Jan-2025	779.10	783.90	794.00	764.75	775.00	776.25	776.53	160333	1245.04	16677	73467	45.82
SHIVALIK	EQ	15-Jan-2025	718.75	723.75	730.00	691.10	720.00	703.35	709.20	35530	251.98	2521	17378	48.91
SHIVAMAUTO	EQ	15-Jan-2025	39.18	39.60	40.54	38.00	38.10	38.32	38.97	231402	90.17	2293	117536	50.79
SHIVAMILLS	EQ	15-Jan-2025	95.15	101.00	101.50	96.22	98.38	97.71	98.41	21033	20.70	540	6094	28.97
SHIVATEX	EQ	15-Jan-2025	190.22	190.00	200.87	190.00	195.80	191.99	195.21	11484	22.42	1029	2946	25.65
SHIVAUM	ST	15-Jan-2025	250.00	250.00	250.00	250.00	250.00	250.00	250.00	150000	375.00	9	150000	100.00
SHK	EQ	15-Jan-2025	219.64	222.55	224.99	218.12	222.52	223.53	221.80	191956	425.77	8409	96093	50.06
SHOPERSTOP	EQ	15-Jan-2025	620.20	667.95	688.70	618.00	618.00	625.10	653.54	3364909	21990.93	71069	421676	12.53
SHRADHA	BE	15-Jan-2025	85.43	85.45	85.45	83.72	84.00	84.00	84.49	9070	7.66	45	-	-
SHREDIGCEM	EQ	15-Jan-2025	78.72	79.00	80.04	76.60	77.00	76.89	77.85	312858	243.55	5362	206595	66.03
SHREECEM	EQ	15-Jan-2025	25130.20	25280.20	25383.70	25068.30	25330.00	25294.60	25284.74	35010	8852.19	6886	26480	75.64
SHREEKARNI	SM	15-Jan-2025	790.40	805.00	829.90	790.00	815.85	814.00	817.32	26100	213.32	111	19350	74.14
SHREEOSFM	SM	15-Jan-2025	123.90	124.40	124.40	124.30	124.30	124.30	124.37	3000	3.73	3	2000	66.67
SHREEPUSHK	EQ	15-Jan-2025	307.85	310.00	318.30	295.05	297.25	296.55	304.76	75951	231.47	3725	34012	44.78
SHREERAMA	BE	15-Jan-2025	44.15	44.15	44.15	43.26	43.26	43.26	43.37	37117	16.10	96	-	-
SHRENIK	EQ	15-Jan-2025	0.73	0.75	0.75	0.70	0.73	0.71	0.72	864758	6.24	910	611006	70.66
SHREYANIND	EQ	15-Jan-2025	222.56	223.79	223.80	219.90	220.00	220.77	221.49	5441	12.05	204	3813	70.08
SHRIPISTON	EQ	15-Jan-2025	1996.45	1996.45	2009.90	1950.10	1959.80	1957.85	1979.13	19703	389.95	5043	10200	51.77
SHRIRAMFIN	EQ	15-Jan-2025	544.10	545.00	545.95	529.10	534.45	533.20	532.95	4072535	21704.64	130639	2038081	50.04
SHRIRAMPPS	EQ	15-Jan-2025	97.83	98.50	99.99	95.91	96.00	96.45	97.97	577173	565.46	8355	289632	50.18
SHRITECH	SM	15-Jan-2025	76.30	77.00	79.50	77.00	79.45	79.45	78.55	30000	23.56	14	22000	73.33
SHUBHLAXMI	ST	15-Jan-2025	33.70	33.05	33.05	33.05	33.05	33.05	33.05	3000	0.99	2	3000	100.00
SHUBHSHREE	ST	15-Jan-2025	419.15	411.10	411.10	410.80	410.80	410.80	410.88	4800	19.72	4	4800	100.00
SHYAMCENT	EQ	15-Jan-2025	12.03	12.24	12.44	12.00	12.00	12.09	12.22	158329	19.35	709	87752	55.42
SHYAMMETL	EQ	15-Jan-2025	750.15	744.95	752.80	737.00	752.00	745.70	744.46	277742	2067.69	14666	146233	52.65
SHYAMTEL	BE	15-Jan-2025	18.07	17.20	18.96	17.20	18.00	17.98	17.76	3797	0.67	69	-	-
SICALLOG	BE	15-Jan-2025	129.83	131.00	131.00	126.17	128.00	127.74	129.73	7178	9.31	38	-	-
SIDDHIKA	ST	15-Jan-2025	175.00	170.00	170.00	166.25	166.50	166.50	167.55	6000	10.05	6	6000	100.00
SIEMENS	EQ	15-Jan-2025	5863.45	5895.00	5916.70	5797.00	5830.35	5808.50	5841.50	297367	17370.70	48722	168908	56.80
SIGACHI	EQ	15-Jan-2025	46.28	46.50	48.44	46.50	47.70	47.70	47.51	977494	464.43	4945	401753	41.10
SIGIND	EQ	15-Jan-2025	65.32	67.01	67.01	65.57	65.95	65.86	65.96	8550	5.64	372	6675	78.07
SIGMA	EQ	15-Jan-2025	330.30	335.00	337.00	326.10	327.60	328.90	331.39	23996	79.52	1027	3998	16.66
SIGNATURE	EQ	15-Jan-2025	1144.40	1133.00	1148.45	1106.75	1128.00	1116.35	1125.23	740926	8337.12	35655	189755	25.61
SIGNPOST	BE	15-Jan-2025	375.90	373.00	378.00	369.00	369.25	371.90	371.18	34490	128.02	245	-	-
SIKKO	EQ	15-Jan-2025	94.25	95.75	98.10	92.80	97.98	96.95	95.32	23304	22.21	684	15061	64.63
SIL	EQ	15-Jan-2025	24.87	25.30	25.69	24.30	25.17	24.84	25.07	23000	5.77	559	9154	39.80
SILGO	EQ	15-Jan-2025	34.16	34.20	35.00	34.06	34.52	34.49	34.46	18788	6.47	463	5775	30.74
SILINV	BE	15-Jan-2025	598.70	598.70	628.60	598.70	628.60	625.15	614.76	3973	24.42	166	-	-
SILKFLEX	SM	15-Jan-2025	75.90	75.70	75.70	75.70	75.70	75.70	75.70	2000	1.51	1	2000	100.00
SILLYMONKS	EQ	15-Jan-2025	23.91	23.91	24.85	23.25	23.25	23.35	23.98	4077	0.98	38	2637	64.68
SILVER	EQ	15-Jan-2025	89.72	89.78	90.94	89.73	90.65	90.78	90.34	326570	295.02	896	273534	83.76
SILVER1	EQ	15-Jan-2025	87.28	87.32	88.40	87.31	88.40	88.33	88.22	86714	76.50	254	74935	86.42
SILVERADD	EQ	15-Jan-2025	86.68	84.10	87.74	84.09	87.21	87.59	87.52	16922	14.81	81	16207	95.77
SILVERBEES	EQ	15-Jan-2025	86.27	86.70	87.43	86.47	87.34	87.32	86.87	4692149	4075.88	9844	3278193	69.87
SILVERETF	EQ	15-Jan-2025	87.40	87.40	88.34	87.24	88.14	88.17	87.61	121203	106.19	520	94778	78.20
SILVERIETF	EQ	15-Jan-2025	89.67	90.00	90.76	89.78	90.67	90.68	90.24	183176	165.30	1571	149175	81.44
SILVERTUC	EQ	15-Jan-2025	665.95	675.95	686.75	665.00	665.00	666.95	676.98	9731	65.88	463	1467	15.08
SILVRETF	EQ	15-Jan-2025	88.15	88.15	88.50	87.81	88.22	88.46	88.07	4274	3.76	97	3833	89.68
SIMBHALS	BE	15-Jan-2025	17.48	17.75	18.08	17.30	17.30	17.41	17.57	19058	3.35	76	-	-
SIMPLEXINF	BE	15-Jan-2025	307.85	319.90	323.15	312.00	315.05	318.50	319.35	153832	491.26	411	-	-
SINCLAIR	EQ	15-Jan-2025	106.88	108.25	108.52	105.27	106.50	106.53	106.79	80748	86.23	1906	35248	43.65
SINDHUTRAD	EQ	15-Jan-2025	21.60	21.90	22.06	20.39	21.16	21.07	20.94	4398575	921.04	8854	1581876	35.96
SINTERCOM	EQ	15-Jan-2025	158.67	155.00	162.29	153.00	157.12	158.71	158.48	13821	21.90	1367	4944	35.77
SIRCA	EQ	15-Jan-2025	311.45	313.10	333.00	312.90	319.10	320.10	323.48	156999	507.86	3776	84681	53.94
SIS	EQ	15-Jan-2025	330.95	333.90	337.30	332.00	333.00	332.60	334.77	33451	111.98	1587	21952	65.62
SITINET	BE	15-Jan-2025	0.71	0.72	0.72	0.69	0.72	0.71	0.71	1860321	13.14	1028	-	-
SIYSIL	EQ	15-Jan-2025	910.45	927.70	988.00	919.05	960.00	948.70	958.85	579506	5556.59	31259	153861	26.55
SJLOGISTIC	SM	15-Jan-2025	604.40	604.40	608.80	585.00	599.00	598.00	595.19	26000	154.75	94	18750	72.12
SJS	EQ	15-Jan-2025	1004.50	1010.00	1065.00	985.00	1035.00	1039.75	1042.30	83976	875.29	14747	45028	53.62
SJVN	EQ	15-Jan-2025	94.04	95.20	97.10	93.84	95.00	94.73	95.45	8555894	8166.33	46324	2102820	24.58
SKFINDIA	EQ	15-Jan-2025	4219.15	4224.90	4230.05	4198.00	4201.70	4214.75	4214.45	40266	1696.99	3705	35387	87.88
SKIPPER	EQ	15-Jan-2025	446.85	449.00	465.00	444.15	450.00	449.90	453.95	1159547	5263.78	57193	472219	40.72
SKMEGGPROD	EQ	15-Jan-2025	226.00	226.20	229.75	224.40	224.50	225.40	226.92	41448	94.05	2051	14192	34.24
SKP	SM	15-Jan-2025	254.00	251.50	251.50	250.10	250.10	250.60	250.58	1500	3.76	3	1000	66.67
SKYGOLD	BE	15-Jan-2025	362.90	359.85	380.10	344.75	376.00	377.80	362.78	419415	1521.56	7914	-	-
SLONE	ST	15-Jan-2025	469.20	475.00	476.00	474.00	475.85	475.85	475.21	3200	15.21	4	3200	100.00
SMALLCAP	EQ	15-Jan-2025	45.99	46.03	46.56	45.77	46.21	46.39	46.28	373406	172.82	2674	291446	78.05
SMARTLINK	BE	15-Jan-2025	189.68	189.67	199.16	185.00	199.00	197.20	198.27	50966	101.05	131	-	-
SMCGLOBAL	EQ	15-Jan-2025	128.22	130.05	130.05	125.30	128.40	127.35	127.08	125061	158.92	1973	66898	53.49
SMLISUZU	EQ	15-Jan-2025	1338.65	1327.00	1361.85	1311.00	1320.00	1321.10	1335.03	10105	134.90	1814	4317	42.72
SMLT	EQ	15-Jan-2025	151.50	151.50	153.17	146.75	148.00	148.67	149.94	24082	36.11	1498	11124	46.19
SMSLIFE	BE	15-Jan-2025	1290.00	1250.00	1251.00	1250.00	1250.00	1250.00	1250.34	149	1.86	8	-	-
SMSPHARMA	EQ	15-Jan-2025	221.06	223.14	232.86	219.01	223.60	222.99	224.75	108199	243.17	3574	56820	52.51
SMVD	SM	15-Jan-2025	8.55	8.25	8.25	8.25	8.25	8.25	8.25	4040	0.33	1	4040	100.00
SNOWMAN	EQ	15-Jan-2025	64.38	65.49	65.75	63.60	64.50	64.15	64.67	306858	198.44	3987	147183	47.96
SOBHA	EQ	15-Jan-2025	1298.00	1317.50	1339.00	1299.10	1311.00	1307.65	1319.11	118499	1563.13	14055	34862	29.42
SOFTTECH	BE	15-Jan-2025	440.00	440.00	461.00	440.00	454.00	454.00	454.63	1707	7.76	28	-	-
SOLARA	EQ	15-Jan-2025	661.15	677.00	677.00	648.30	649.05	651.35	659.52	39228	258.72	3838	23105	58.90
SOLARAPP	E1	15-Jan-2025	401.80	405.00	405.00	394.50	398.90	398.00	398.10	3559	14.17	28	3559	100.00
SOLARINDS	EQ	15-Jan-2025	9203.30	9279.90	9571.00	9231.70	9539.00	9533.25	9485.32	68886	6534.06	17271	38548	55.96
SOLEX	SM	15-Jan-2025	1297.00	1322.95	1337.00	1290.00	1295.00	1292.50	1307.34	4875	63.73	38	3250	66.67
SOMANYCERA	EQ	15-Jan-2025	588.20	588.20	599.35	576.55	595.90	592.65	590.02	10302	60.78	1478	5436	52.77
SOMATEX	BE	15-Jan-2025	40.43	40.68	42.45	39.81	42.45	42.45	41.66	14885	6.20	128	-	-
SOMICONVEY	EQ	15-Jan-2025	187.06	192.92	193.97	184.00	186.50	187.09	187.97	13022	24.48	837	6490	49.84
SONACOMS	EQ	15-Jan-2025	569.90	571.00	575.00	561.40	572.60	570.95	568.86	930485	5293.19	36056	524336	56.35
SONAMAC	ST	15-Jan-2025	117.70	116.00	116.55	116.00	116.00	116.00	116.21	6000	6.97	6	6000	100.00
SONAMLTD	BE	15-Jan-2025	60.81	59.59	61.65	57.76	57.76	57.87	59.12	358693	212.04	597	-	-
SONATSOFTW	EQ	15-Jan-2025	588.40	589.00	592.20	580.05	589.50	589.45	587.17	214259	1258.06	25443	116788	54.51
SONUINFRA	ST	15-Jan-2025	134.65	131.95	131.95	131.95	131.95	131.95	131.95	21000	27.71	6	21000	100.00
SOTL	EQ	15-Jan-2025	512.35	513.00	520.00	502.00	507.00	509.80	512.14	30135	154.33	3055	15531	51.54
SOUTHBANK	EQ	15-Jan-2025	25.55	25.54	26.35	25.46	26.01	26.03	26.05	13710617	3571.20	25458	4713502	34.38
SOUTHWEST	EQ	15-Jan-2025	136.72	138.49	140.00	135.59	140.00	137.17	137.32	18796	25.81	750	9388	49.95
SPAL	EQ	15-Jan-2025	877.95	885.50	937.00	868.45	894.00	897.60	899.47	91406	822.17	5773	19199	21.00
SPANDANA	EQ	15-Jan-2025	366.30	372.00	377.95	350.15	354.50	356.40	359.72	1426901	5132.91	24708	534586	37.46
SPARC	EQ	15-Jan-2025	179.91	182.60	182.60	175.65	178.00	176.55	177.39	494902	877.90	11840	275439	55.66
SPCENET	BE	15-Jan-2025	8.55	8.12	8.12	8.12	8.12	8.12	8.12	347879	28.25	702	-	-
SPCL	ST	15-Jan-2025	224.40	220.00	224.20	216.00	216.10	216.40	218.97	39600	86.71	54	38400	96.97
SPECIALITY	EQ	15-Jan-2025	141.17	140.00	145.99	140.00	140.20	141.57	143.47	35815	51.38	1172	22452	62.69
SPECTRUM	SM	15-Jan-2025	2240.35	2150.00	2286.00	2123.00	2249.00	2249.25	2245.05	2375	53.32	18	1625	68.42
SPECTSTM	ST	15-Jan-2025	177.00	171.00	171.00	171.00	171.00	171.00	171.00	800	1.37	1	800	100.00
SPENCERS	EQ	15-Jan-2025	90.81	93.00	94.49	89.64	92.52	92.61	92.00	816503	751.16	9922	286260	35.06
SPIC	EQ	15-Jan-2025	69.78	70.08	72.45	69.91	71.25	71.19	71.11	407326	289.66	5489	180133	44.22
SPLIL	EQ	15-Jan-2025	58.42	59.50	59.50	57.62	58.50	58.18	58.38	4225	2.47	175	1928	45.63
SPLPETRO	EQ	15-Jan-2025	648.80	642.90	656.65	635.65	642.60	646.00	644.19	51736	333.28	3549	33139	64.05
SPMLINFRA	BE	15-Jan-2025	206.65	209.00	216.95	202.10	216.95	216.90	210.84	125075	263.70	571	-	-
SPORTKING	EQ	15-Jan-2025	95.98	97.69	99.70	96.20	97.37	97.67	97.84	117511	114.97	2527	53033	45.13
SPPPOLY	ST	15-Jan-2025	32.80	32.50	32.50	31.45	31.45	31.45	31.55	24000	7.57	12	24000	100.00
SRD	BE	15-Jan-2025	65.78	62.49	69.06	62.49	69.04	67.80	64.78	102529	66.41	509	-	-
SREEL	EQ	15-Jan-2025	249.10	247.20	254.45	242.80	246.45	246.85	247.83	10315	25.56	516	4674	45.31
SRF	EQ	15-Jan-2025	2509.75	2505.25	2529.25	2484.50	2497.40	2491.70	2499.14	311184	7776.92	33052	127142	40.86
SRGHFL	EQ	15-Jan-2025	345.80	341.50	359.50	341.50	345.00	345.50	349.33	2747	9.60	540	1170	42.59
SRHHYPOLTD	EQ	15-Jan-2025	720.20	720.20	726.00	685.00	686.00	689.95	697.50	32505	226.72	3495	15133	46.56
SRIVASAVI	SM	15-Jan-2025	91.50	95.40	100.50	95.40	96.00	96.00	98.87	17000	16.81	14	15000	88.24
SRM	BE	15-Jan-2025	375.20	376.00	393.25	372.00	393.00	390.75	387.13	70343	272.32	840	-	-
SRPL	BZ	15-Jan-2025	1.09	1.11	1.14	1.10	1.14	1.14	1.13	215455	2.44	213	-	-
SSDL	EQ	15-Jan-2025	117.23	121.45	121.45	117.25	119.00	118.60	119.00	35952	42.78	1187	16272	45.26
SSEGL	SM	15-Jan-2025	468.85	475.00	498.95	470.00	486.00	487.70	485.48	95400	463.14	346	69000	72.33
SSFL	ST	15-Jan-2025	191.55	191.55	191.55	184.00	187.00	187.00	188.01	16500	31.02	28	15000	90.91
SSWL	EQ	15-Jan-2025	192.60	194.70	200.48	193.60	197.50	197.33	197.03	100925	198.85	6388	37289	36.95
STANLEY	EQ	15-Jan-2025	360.00	360.00	368.00	357.00	360.00	358.35	361.17	97155	350.90	9376	45699	47.04
STAR	EQ	15-Jan-2025	624.45	630.00	655.75	611.00	615.05	616.15	634.62	470800	2987.80	18345	267780	56.88
STARCEMENT	EQ	15-Jan-2025	199.87	200.95	205.40	199.28	204.11	204.13	202.81	484615	982.83	11429	118853	24.53
STARHEALTH	EQ	15-Jan-2025	461.15	470.45	470.45	461.55	462.50	462.70	464.52	338268	1571.33	14468	192397	56.88
STARPAPER	EQ	15-Jan-2025	204.92	205.10	208.35	200.05	201.02	202.70	202.63	6146	12.45	356	3992	64.95
STARTECK	EQ	15-Jan-2025	293.10	296.10	301.95	289.00	289.00	289.75	296.31	9044	26.80	381	319	3.53
STCINDIA	EQ	15-Jan-2025	145.32	145.56	151.10	143.82	144.00	144.44	146.12	90834	132.73	3208	30369	33.43
STEELCAS	EQ	15-Jan-2025	848.45	841.00	875.00	841.00	868.20	862.20	860.61	7456	64.17	1350	4061	54.47
STEELCITY	EQ	15-Jan-2025	107.31	108.80	108.80	105.19	106.21	106.52	106.49	11682	12.44	547	5027	43.03
STEELXIND	EQ	15-Jan-2025	9.83	10.08	10.22	9.65	9.94	9.97	9.88	1135462	112.21	3526	465250	40.97
STEL	EQ	15-Jan-2025	395.60	401.45	401.45	378.50	381.10	382.05	384.32	6707	25.78	700	4780	71.27
STERTOOLS	EQ	15-Jan-2025	515.25	524.95	526.00	507.10	508.00	509.35	514.91	48519	249.83	2623	17764	36.61
STLTECH	EQ	15-Jan-2025	106.44	107.19	108.42	105.91	106.82	107.02	107.16	623332	667.99	12233	261631	41.97
STOVEKRAFT	EQ	15-Jan-2025	850.20	862.95	900.00	854.75	896.25	898.45	882.40	127882	1128.43	16873	54424	42.56
STYLAMIND	EQ	15-Jan-2025	2045.30	2045.00	2112.05	2036.85	2082.40	2071.30	2074.04	13561	281.26	3253	6242	46.03
STYLEBAAZA	EQ	15-Jan-2025	293.80	295.50	296.45	289.40	290.35	291.50	292.23	123664	361.39	8003	65875	53.27
STYRENIX	EQ	15-Jan-2025	2722.00	2722.00	2775.45	2698.50	2755.00	2754.00	2743.87	16775	460.28	4324	8689	51.80
SUBEXLTD	EQ	15-Jan-2025	20.01	20.20	20.62	19.84	20.00	20.02	20.21	2755603	556.89	8002	968182	35.14
SUBROS	EQ	15-Jan-2025	623.90	624.90	631.15	621.55	628.00	625.60	625.29	15058	94.16	1269	7816	51.91
SUDARSCHEM	EQ	15-Jan-2025	1095.65	1106.25	1122.00	1081.90	1114.00	1115.10	1104.71	122345	1351.56	9071	77570	63.40
SUKHJITS	EQ	15-Jan-2025	239.05	239.70	244.95	238.50	243.00	243.45	242.19	4538	10.99	377	2668	58.79
SULA	EQ	15-Jan-2025	374.30	390.00	390.40	375.00	375.55	376.00	380.11	590270	2243.67	26682	173340	29.37
SUMICHEM	EQ	15-Jan-2025	474.00	481.00	484.85	474.80	476.95	476.95	478.97	349003	1671.63	18353	223561	64.06
SUMIT	BE	15-Jan-2025	136.31	133.58	139.03	133.58	139.03	139.03	136.53	7713	10.53	48	-	-
SUMMITSEC	EQ	15-Jan-2025	2505.60	2530.65	2617.50	2505.70	2518.60	2514.55	2556.36	8574	219.18	2033	4495	52.43
SUNCLAY	EQ	15-Jan-2025	2792.50	2792.45	2838.00	2727.65	2823.00	2808.50	2795.85	11189	312.83	3235	5840	52.19
SUNDARAM	EQ	15-Jan-2025	2.31	2.40	2.40	2.31	2.39	2.37	2.35	304033	7.15	680	208225	68.49
SUNDARMFIN	EQ	15-Jan-2025	4611.80	4646.40	4706.70	4560.05	4590.00	4607.05	4658.87	106929	4981.69	20331	42095	39.37
SUNDARMHLD	EQ	15-Jan-2025	281.90	282.90	288.05	280.05	282.00	282.45	283.75	50751	144.01	2383	27219	53.63
SUNDRMBRAK	BE	15-Jan-2025	1018.75	1047.95	1047.95	999.80	1037.00	1002.15	1025.03	657	6.73	50	-	-
SUNDRMFAST	EQ	15-Jan-2025	1029.35	1016.15	1057.70	1016.15	1035.50	1042.50	1046.50	44140	461.93	11887	22120	50.11
SUNFLAG	BE	15-Jan-2025	284.20	287.00	294.70	281.20	285.00	286.15	288.05	99056	285.34	782	-	-
SUNLITE	SM	15-Jan-2025	148.20	150.00	160.00	150.00	160.00	155.95	154.98	7200	11.16	6	7200	100.00
SUNPHARMA	EQ	15-Jan-2025	1770.85	1772.80	1775.00	1747.70	1759.00	1756.85	1755.04	857867	15055.94	115106	536896	62.58
SUNREST	SM	15-Jan-2025	53.00	49.50	51.00	49.50	50.00	50.00	50.17	4800	2.41	3	3200	66.67
SUNTECK	EQ	15-Jan-2025	441.70	446.80	457.20	440.90	453.10	451.85	451.09	295816	1334.39	18576	120390	40.70
SUNTV	EQ	15-Jan-2025	658.00	661.00	663.95	649.40	652.80	653.30	655.24	225162	1475.34	9525	61098	27.14
SUPERHOUSE	EQ	15-Jan-2025	192.10	193.10	199.95	193.00	199.95	198.43	196.10	2706	5.31	206	1435	53.03
SUPERSPIN	BE	15-Jan-2025	14.00	14.07	14.07	13.90	14.00	14.00	14.01	24748	3.47	31	-	-
SUPRAJIT	EQ	15-Jan-2025	412.25	414.90	419.20	407.70	409.60	409.25	413.08	67259	277.83	7959	37313	55.48
SUPREMEENG	BE	15-Jan-2025	2.72	2.77	2.85	2.60	2.80	2.79	2.81	886865	24.89	642	-	-
SUPREMEIND	EQ	15-Jan-2025	4366.05	4389.00	4438.80	4350.05	4367.00	4377.00	4390.55	120336	5283.41	15669	77552	64.45
SUPREMEINF	BZ	15-Jan-2025	126.77	124.30	124.30	124.23	124.23	124.23	124.29	2502	3.11	15	-	-
SUPREMEPWR	ST	15-Jan-2025	218.70	226.75	226.75	212.00	213.30	212.85	214.17	38500	82.46	70	35500	92.21
SUPRIYA	EQ	15-Jan-2025	668.90	668.90	678.95	662.50	670.50	669.40	669.88	118713	795.23	10372	55100	46.41
SURAJEST	EQ	15-Jan-2025	529.10	533.15	543.15	506.45	516.00	519.55	518.35	73829	382.69	4316	33454	45.31
SURAJLTD	BE	15-Jan-2025	504.70	504.70	504.70	497.50	497.50	497.50	503.06	16	0.08	4	-	-
SURAKSHA	EQ	15-Jan-2025	355.35	355.95	367.00	348.40	358.00	357.30	358.71	177951	638.32	8253	80678	45.34
SURANASOL	EQ	15-Jan-2025	41.24	42.21	42.21	40.50	40.97	40.95	41.37	97512	40.34	2899	63597	65.22
SURANAT&P	EQ	15-Jan-2025	21.88	21.96	21.96	21.45	21.75	21.66	21.65	84081	18.21	789	46888	55.77
SURANI	ST	15-Jan-2025	195.00	194.95	195.00	194.95	195.00	195.00	194.99	800	1.56	2	800	100.00
SURYALAXMI	EQ	15-Jan-2025	77.03	78.58	81.78	76.86	79.99	79.38	79.52	22535	17.92	486	8148	36.16
SURYAROSNI	EQ	15-Jan-2025	280.05	282.80	295.85	258.10	259.90	260.15	279.14	2309405	6446.46	77110	404526	17.52
SURYODAY	EQ	15-Jan-2025	132.00	134.90	134.90	130.21	131.94	131.01	131.73	113895	150.04	4390	50396	44.25
SUTLEJTEX	EQ	15-Jan-2025	57.42	57.51	60.20	57.51	58.55	58.61	58.90	129510	76.28	2023	55315	42.71
SUULD	BZ	15-Jan-2025	3.32	3.15	3.43	3.15	3.38	3.38	3.36	40522	1.36	93	-	-
SUVEN	EQ	15-Jan-2025	130.09	131.95	140.01	130.10	134.90	132.93	134.75	1144755	1542.52	11984	447780	39.12
SUVENPHAR	EQ	15-Jan-2025	1055.05	1055.00	1068.60	1049.00	1051.75	1055.80	1059.10	112382	1190.23	26098	73830	65.70
SUVIDHAA	EQ	15-Jan-2025	6.29	6.42	6.45	6.30	6.35	6.30	6.33	271189	17.18	1027	191556	70.64
SUYOG	EQ	15-Jan-2025	1569.45	1600.05	1639.40	1564.05	1613.15	1612.30	1611.37	28040	451.83	3558	13229	47.18
SUZLON	EQ	15-Jan-2025	57.17	57.17	59.80	56.81	57.27	57.26	58.00	65243228	37841.40	169337	31161672	47.76
SVLL	BE	15-Jan-2025	407.85	416.00	416.00	416.00	416.00	416.00	416.00	4309	17.93	22	-	-
SVPGLOB	BE	15-Jan-2025	4.44	4.46	4.48	4.21	4.24	4.22	4.26	317808	13.55	443	-	-
SWANENERGY	EQ	15-Jan-2025	639.50	644.80	662.60	636.35	652.10	648.00	648.90	3735978	24242.58	71770	951205	25.46
SWARAJ	ST	15-Jan-2025	208.65	209.00	210.05	209.00	210.00	210.00	209.39	9000	18.85	10	9000	100.00
SWARAJENG	EQ	15-Jan-2025	2899.20	2918.25	2926.95	2876.70	2900.00	2909.70	2903.81	4788	139.03	1350	2151	44.92
SWASTIK	SM	15-Jan-2025	53.05	54.50	54.80	54.45	54.80	54.80	54.59	7200	3.93	6	6000	83.33
SWELECTES	EQ	15-Jan-2025	937.15	942.00	964.45	892.55	935.95	942.90	930.29	51369	477.88	6644	18380	35.78
SWIGGY	EQ	15-Jan-2025	464.55	474.00	494.40	470.05	488.10	487.30	484.50	11912348	57715.82	156217	3230578	27.12
SWSOLAR	EQ	15-Jan-2025	413.35	419.90	437.00	403.35	424.00	424.35	423.28	2211911	9362.66	41103	822263	37.17
SYLVANPLY	SM	15-Jan-2025	83.50	82.95	83.50	82.50	83.10	83.10	82.91	10000	8.29	5	6000	60.00
SYMPHONY	EQ	15-Jan-2025	1234.60	1234.90	1257.95	1234.90	1256.95	1252.00	1248.78	43091	538.11	7858	19127	44.39
SYNCOMF	EQ	15-Jan-2025	18.18	18.37	18.74	17.78	18.02	17.93	18.13	2551161	462.52	8268	1200959	47.07
SYNGENE	EQ	15-Jan-2025	827.50	825.20	831.80	802.80	819.25	820.35	816.36	912264	7447.35	39452	477326	52.32
SYNOPTICS	SM	15-Jan-2025	118.00	118.00	121.95	117.10	117.10	117.10	118.74	3000	3.56	5	2400	80.00
SYRMA	EQ	15-Jan-2025	542.05	544.95	560.60	530.45	537.70	537.95	546.37	1031055	5633.33	48210	333110	32.31
SYSTANGO	SM	15-Jan-2025	266.30	265.00	268.00	262.75	265.10	267.20	265.83	11200	29.77	27	6800	60.71
TAC	ST	15-Jan-2025	1455.30	1484.40	1484.40	1484.40	1484.40	1484.40	1484.40	1400	20.78	7	1400	100.00
TAINWALCHM	EQ	15-Jan-2025	243.85	246.45	251.40	242.05	249.80	246.95	246.32	2408	5.93	383	1027	42.65
TAJGVK	EQ	15-Jan-2025	371.15	376.00	390.00	367.00	383.00	379.20	379.01	546183	2070.07	10962	160796	29.44
TAKE	EQ	15-Jan-2025	14.12	14.12	16.94	14.12	16.48	16.57	16.35	1811240	296.22	6503	448887	24.78
TALBROAUTO	EQ	15-Jan-2025	287.85	287.00	292.35	282.85	285.00	284.95	286.63	58873	168.75	3083	27947	47.47
TANLA	EQ	15-Jan-2025	672.80	674.30	682.50	657.00	661.40	659.50	666.97	490410	3270.90	28611	156496	31.91
TARACHAND	BE	15-Jan-2025	54.52	55.05	56.25	54.60	56.00	55.53	55.48	110740	61.44	358	-	-
TARAPUR	BE	15-Jan-2025	43.26	44.12	44.12	44.12	44.12	44.12	44.12	75215	33.18	300	-	-
TARC	EQ	15-Jan-2025	148.74	150.80	152.50	145.65	149.55	149.67	149.75	405590	607.37	8267	181926	44.85
TARIL	BE	15-Jan-2025	1026.40	1021.00	1026.90	975.10	975.10	976.40	996.29	264103	2631.23	14687	-	-
TARMAT	EQ	15-Jan-2025	64.45	66.49	67.25	64.25	66.60	66.67	66.16	23276	15.40	998	13461	57.83
TARSONS	EQ	15-Jan-2025	395.35	391.00	402.65	388.85	395.00	392.25	393.54	35332	139.04	1495	14319	40.53
TASTYBITE	EQ	15-Jan-2025	9316.75	9459.90	9574.95	9287.60	9400.00	9453.65	9452.15	1924	181.86	904	856	44.49
TATACHEM	EQ	15-Jan-2025	965.50	966.80	976.95	954.00	964.00	961.95	963.96	1108334	10683.86	37338	641121	57.85
TATACOMM	EQ	15-Jan-2025	1676.90	1675.00	1704.75	1668.20	1679.95	1675.25	1686.50	163380	2755.40	15018	84998	52.02
TATACONSUM	EQ	15-Jan-2025	963.15	963.15	963.15	944.60	953.00	955.55	953.19	3190709	30413.40	71047	2387951	74.84
TATAELXSI	EQ	15-Jan-2025	6084.80	6093.90	6135.05	6026.60	6111.00	6115.75	6084.29	119683	7281.86	19879	42821	35.78
TATAGOLD	EQ	15-Jan-2025	7.74	7.77	7.79	7.71	7.77	7.75	7.75	5177920	401.30	14932	4035341	77.93
TATAINVEST	EQ	15-Jan-2025	6206.75	6250.75	6274.00	6151.10	6190.00	6183.05	6192.78	28068	1738.19	8026	12261	43.68
TATAMOTORS	EQ	15-Jan-2025	770.50	771.00	785.00	756.05	763.00	763.60	766.16	10500910	80454.22	249215	3468381	33.03
TATAPOWER	EQ	15-Jan-2025	356.95	360.00	371.60	355.95	365.00	365.45	365.61	11046133	40386.03	125316	3554391	32.18
TATASTEEL	EQ	15-Jan-2025	126.93	128.00	128.31	125.78	126.60	126.53	127.00	18773125	23841.73	196481	6149299	32.76
TATATECH	EQ	15-Jan-2025	799.15	804.00	815.60	796.70	799.15	799.90	804.05	813771	6543.09	39092	416830	51.22
TATSILV	EQ	15-Jan-2025	8.72	8.80	8.83	8.68	8.83	8.81	8.79	291408	25.60	1996	178140	61.13
TATVA	EQ	15-Jan-2025	842.65	851.00	857.95	832.25	839.05	838.65	841.75	12385	104.25	1008	8010	64.68
TBI	SM	15-Jan-2025	173.00	178.95	179.00	174.00	176.00	176.00	175.57	19200	33.71	16	18000	93.75
TBOTEK	EQ	15-Jan-2025	1682.30	1699.30	1717.05	1685.00	1700.00	1699.70	1699.10	72961	1239.68	11057	46580	63.84
TBZ	EQ	15-Jan-2025	209.94	213.95	215.99	201.18	204.00	203.86	206.59	239768	495.34	6372	91576	38.19
TCI	EQ	15-Jan-2025	1043.75	1049.95	1057.30	1036.00	1044.90	1048.40	1047.45	13223	138.50	3128	5756	43.53
TCIEXP	EQ	15-Jan-2025	778.40	781.35	789.90	772.60	781.00	778.40	781.00	10035	78.37	1434	4393	43.78
TCIFINANCE	BE	15-Jan-2025	15.12	15.12	15.12	14.95	14.95	14.95	15.08	9144	1.38	110	-	-
TCL	SM	15-Jan-2025	134.95	135.00	136.00	135.00	135.00	135.00	135.38	12000	16.25	15	8000	66.67
TCLCONS	EQ	15-Jan-2025	47.60	48.73	49.98	46.00	46.70	46.53	48.55	138994	67.48	2992	82593	59.42
TCPLPACK	EQ	15-Jan-2025	3151.55	3198.80	3275.00	3118.55	3250.00	3253.35	3219.96	3426	110.32	983	1783	52.04
TCS	EQ	15-Jan-2025	4233.05	4218.00	4256.45	4207.45	4255.40	4249.60	4229.68	1653474	69936.67	130857	1186396	71.75
TDPOWERSYS	EQ	15-Jan-2025	399.20	400.40	409.55	391.20	400.00	397.25	401.15	561789	2253.63	30086	278084	49.50
TEAMLEASE	EQ	15-Jan-2025	2707.75	2722.00	2722.00	2662.75	2664.50	2681.35	2684.44	6612	177.50	2945	2899	43.84
TECH	EQ	15-Jan-2025	45.21	45.22	45.60	45.05	45.25	45.38	45.47	11017	5.01	111	6196	56.24
TECHERA	ST	15-Jan-2025	177.40	171.50	182.00	168.55	174.00	172.05	174.83	32000	55.95	19	32000	100.00
TECHLABS	ST	15-Jan-2025	1331.70	1275.00	1398.25	1265.15	1398.25	1398.25	1318.77	84375	1112.71	324	71625	84.89
TECHM	EQ	15-Jan-2025	1647.50	1658.00	1679.00	1650.15	1675.00	1675.95	1670.15	1079742	18033.30	67321	555996	51.49
TECHNOE	EQ	15-Jan-2025	1314.05	1314.05	1327.15	1254.35	1266.15	1263.90	1282.60	269837	3460.93	27705	145070	53.76
TECILCHEM	EQ	15-Jan-2025	26.91	28.25	28.25	25.65	27.32	26.10	26.58	1464	0.39	58	758	51.78
TEGA	EQ	15-Jan-2025	1638.40	1642.00	1654.35	1614.55	1636.00	1636.65	1636.53	23304	381.38	4274	9510	40.81
TEJASNET	EQ	15-Jan-2025	1056.95	1065.00	1072.00	1037.05	1048.50	1046.45	1051.36	832477	8752.31	36918	404006	48.53
TEMBO	BE	15-Jan-2025	735.40	748.90	772.15	720.00	772.15	772.15	756.18	58758	444.31	1171	-	-
TERASOFT	BE	15-Jan-2025	194.40	204.12	204.12	204.12	204.12	204.12	204.12	13517	27.59	106	-	-
TEXINFRA	EQ	15-Jan-2025	114.58	115.65	115.65	111.86	113.30	112.80	113.66	258674	294.00	2885	116352	44.98
TEXMOPIPES	EQ	15-Jan-2025	60.32	61.30	62.12	60.51	61.40	61.13	61.23	30801	18.86	551	20495	66.54
TEXRAIL	EQ	15-Jan-2025	177.73	178.99	183.45	178.27	180.93	179.80	180.89	1215245	2198.31	21375	430273	35.41
TFCILTD	EQ	15-Jan-2025	155.64	155.99	157.24	152.15	152.50	152.86	154.57	264041	408.13	6220	114833	43.49
TFL	BE	15-Jan-2025	20.40	20.00	20.40	19.99	20.40	20.40	20.13	29470	5.93	50	-	-
TGBHOTELS	EQ	15-Jan-2025	12.91	13.15	13.27	12.85	12.88	12.99	13.08	34822	4.56	221	23020	66.11
TGL	ST	15-Jan-2025	558.60	572.00	572.00	552.00	557.00	559.75	564.09	10600	59.79	44	10200	96.23
THANGAMAYL	EQ	15-Jan-2025	1765.15	1792.00	1810.25	1750.00	1775.00	1766.90	1770.19	19749	349.59	3741	7784	39.41
THEINVEST	EQ	15-Jan-2025	167.83	167.76	171.20	165.00	171.20	170.89	169.46	14683	24.88	585	7928	53.99
THEJO	EQ	15-Jan-2025	1856.40	1870.20	1870.20	1778.80	1867.90	1827.35	1801.19	17239	310.51	2421	10194	59.13
THEMISMED	EQ	15-Jan-2025	250.60	248.00	252.70	246.30	250.50	249.70	249.59	55410	138.30	2293	31098	56.12
THERMAX	EQ	15-Jan-2025	3736.00	3794.40	4180.00	3747.60	4069.90	4014.90	3935.74	215858	8495.62	46379	87577	40.57
THESL	ST	15-Jan-2025	48.05	47.90	47.90	47.10	47.10	47.10	47.50	6000	2.85	2	6000	100.00
THOMASCOOK	EQ	15-Jan-2025	164.75	165.90	168.70	162.00	163.65	163.50	164.83	787814	1298.57	16077	407059	51.67
THOMASCOTT	BE	15-Jan-2025	433.65	442.30	442.30	427.10	427.25	427.25	441.51	43080	190.20	101	-	-
THYROCARE	EQ	15-Jan-2025	825.65	830.00	837.60	817.25	826.00	826.05	827.74	24783	205.14	2975	9629	38.85
TI	EQ	15-Jan-2025	400.10	402.30	404.65	393.25	398.80	396.80	398.49	606137	2415.38	23985	182169	30.05
TIIL	EQ	15-Jan-2025	2718.65	2759.45	2794.75	2655.05	2661.00	2676.50	2713.49	19306	523.87	2521	14860	76.97
TIINDIA	EQ	15-Jan-2025	3321.30	3319.00	3330.75	3253.20	3296.55	3297.80	3289.05	159381	5242.13	24494	92443	58.00
TIJARIA	BE	15-Jan-2025	9.62	9.13	9.73	9.13	9.48	9.40	9.21	65746	6.06	106	-	-
TIL	EQ	15-Jan-2025	282.40	283.15	292.00	280.00	283.80	283.90	284.29	3049	8.67	104	2076	68.09
TIMESGTY	BE	15-Jan-2025	164.30	165.12	172.51	164.30	172.51	172.51	171.02	5939	10.16	87	-	-
TIMETECHNO	EQ	15-Jan-2025	423.90	430.00	436.00	413.10	419.90	419.35	420.81	1213868	5108.04	43303	523069	43.09
TIMKEN	EQ	15-Jan-2025	2826.75	2826.75	2866.45	2814.00	2814.50	2823.40	2836.27	32118	910.95	11588	18029	56.13
TIPSFILMS	BE	15-Jan-2025	635.00	638.00	649.95	637.00	644.40	644.20	643.07	2273	14.62	104	-	-
TIPSMUSIC	EQ	15-Jan-2025	697.90	704.00	716.95	680.55	683.40	685.35	699.27	369851	2586.27	27629	229259	61.99
TIRUMALCHM	EQ	15-Jan-2025	302.10	303.05	307.60	295.20	299.40	297.25	300.43	140801	423.01	8557	71797	50.99
TIRUPATI	SM	15-Jan-2025	865.00	905.00	905.00	905.00	905.00	905.00	905.00	250	2.26	1	250	100.00
TIRUPATIFL	BE	15-Jan-2025	55.90	54.78	54.78	54.78	54.78	54.78	54.78	77264	42.33	390	-	-
TITAGARH	EQ	15-Jan-2025	1009.45	1025.95	1049.35	1003.00	1009.00	1011.80	1024.85	1576810	16160.00	74644	419733	26.62
TITAN	EQ	15-Jan-2025	3322.50	3322.00	3340.50	3283.00	3322.00	3323.50	3306.68	1169593	38674.72	86331	734087	62.76
TMB	EQ	15-Jan-2025	447.50	447.50	449.60	443.45	445.00	445.95	446.13	47570	212.22	4833	26596	55.91
TNIDETF	EQ	15-Jan-2025	93.37	94.48	98.00	91.83	98.00	95.06	94.50	37978	35.89	611	31482	82.90
TNPETRO	EQ	15-Jan-2025	77.10	76.25	77.33	75.66	75.82	75.84	76.34	72850	55.61	1373	42488	58.32
TNPL	EQ	15-Jan-2025	173.72	173.10	176.99	171.13	172.02	172.75	173.45	270461	469.12	6371	100159	37.03
TNTELE	BE	15-Jan-2025	10.01	10.51	10.51	9.96	10.47	10.47	10.45	9737	1.02	93	-	-
TOKYOPLAST	EQ	15-Jan-2025	118.15	119.67	123.15	117.51	123.15	120.18	120.23	5433	6.53	228	1763	32.45
TOLINS	EQ	15-Jan-2025	187.33	190.95	191.14	180.51	181.98	181.32	184.49	252065	465.04	5518	137108	54.39
TOP100CASE	EQ	15-Jan-2025	9.84	9.96	9.96	9.79	9.90	9.85	9.85	395009	38.92	1840	368398	93.26
TOP10ADD	EQ	15-Jan-2025	92.09	93.58	93.58	92.00	93.48	92.39	92.18	1441109	1328.37	810	1435741	99.63
TORNTPHARM	EQ	15-Jan-2025	3252.40	3269.80	3269.80	3180.30	3227.30	3215.05	3208.19	205544	6594.24	26830	120847	58.79
TORNTPOWER	EQ	15-Jan-2025	1378.10	1384.40	1441.70	1360.40	1425.95	1421.10	1410.98	688751	9718.17	50856	431442	62.64
TOTAL	EQ	15-Jan-2025	66.60	68.58	69.02	66.42	66.50	66.71	67.39	5976	4.03	319	2222	37.18
TOUCHWOOD	EQ	15-Jan-2025	137.66	138.43	141.00	138.40	138.41	138.43	138.56	1141	1.58	32	856	75.02
TPHQ	BE	15-Jan-2025	2.16	2.11	2.11	2.11	2.11	2.11	2.11	765777	16.16	594	-	-
TPLPLASTEH	EQ	15-Jan-2025	95.92	97.00	97.00	93.03	94.00	94.09	94.70	158333	149.95	1168	45418	28.69
TRACXN	EQ	15-Jan-2025	70.78	71.85	72.34	69.99	71.25	70.93	71.13	133379	94.88	2168	65226	48.90
TRANSRAILL	EQ	15-Jan-2025	633.15	643.30	647.15	587.65	600.00	596.70	617.42	3179756	19632.53	65335	553426	17.40
TRANSTEEL	ST	15-Jan-2025	103.85	102.15	105.80	101.80	105.80	105.80	105.01	110000	115.51	46	104000	94.55
TRANSWORLD	EQ	15-Jan-2025	382.40	379.00	391.80	370.25	379.45	381.30	383.03	32911	126.06	1492	17575	53.40
TREEHOUSE	BE	15-Jan-2025	15.62	15.62	15.93	15.62	15.93	15.93	15.77	11988	1.89	35	-	-
TREJHARA	EQ	15-Jan-2025	238.52	237.00	246.99	232.81	235.90	238.21	237.35	9165	21.75	787	4329	47.23
TREL	EQ	15-Jan-2025	36.99	37.55	37.73	36.32	37.00	36.65	36.82	353442	130.12	2186	220412	62.36
TRENT	EQ	15-Jan-2025	6161.15	6200.00	6519.00	6164.70	6399.00	6390.25	6370.39	1463322	93219.30	133496	504886	34.50
TRF	EQ	15-Jan-2025	389.70	393.10	393.80	382.60	385.00	384.35	387.33	11016	42.67	881	5396	48.98
TRIDENT	EQ	15-Jan-2025	31.17	31.30	32.18	31.20	31.63	31.63	31.73	8460744	2684.89	35233	1687117	19.94
TRIDHYA	SM	15-Jan-2025	34.60	34.15	34.15	34.15	34.15	34.15	34.15	3000	1.02	1	3000	100.00
TRIGYN	EQ	15-Jan-2025	105.31	116.10	122.40	110.35	112.20	113.95	116.93	1777888	2078.88	18901	210080	11.82
TRITURBINE	EQ	15-Jan-2025	687.30	692.95	707.70	685.50	699.90	701.95	698.21	473057	3302.92	30884	194871	41.19
TRIVENI	EQ	15-Jan-2025	399.85	396.15	405.55	389.90	399.80	398.20	398.66	447414	1783.64	21190	122253	27.32
TROM	SM	15-Jan-2025	238.40	238.40	242.80	225.00	228.00	226.35	231.56	46800	108.37	71	33600	71.79
TRU	BE	15-Jan-2025	14.55	14.25	14.25	14.25	14.25	14.25	14.25	48980	6.98	194	-	-
TRUST	SM	15-Jan-2025	132.20	135.60	143.35	134.00	138.60	139.25	139.28	107400	149.58	104	83400	77.65
TTKHLTCARE	EQ	15-Jan-2025	1326.05	1334.80	1345.45	1315.20	1330.30	1323.30	1329.31	1242	16.51	244	767	61.76
TTKPRESTIG	EQ	15-Jan-2025	767.85	762.00	779.00	762.00	763.75	765.75	769.76	15929	122.61	4180	8165	51.26
TTL	BE	15-Jan-2025	135.19	135.19	140.99	135.00	139.90	137.70	137.12	23859	32.72	134	-	-
TTML	EQ	15-Jan-2025	69.65	70.00	71.45	69.28	69.94	69.78	70.27	3271386	2298.80	25706	656655	20.07
TUNWAL	SM	15-Jan-2025	43.35	43.50	45.55	43.20	45.55	45.55	44.68	96000	42.89	46	60000	62.50
TVSELECT	EQ	15-Jan-2025	366.00	372.00	376.75	362.05	365.00	365.15	369.97	12945	47.89	772	6822	52.70
TVSHLTD	EQ	15-Jan-2025	9642.90	9650.10	9798.85	9500.00	9520.95	9555.45	9659.02	5090	491.64	2291	2598	51.04
TVSMOTOR	EQ	15-Jan-2025	2235.00	2237.05	2261.85	2225.40	2253.00	2250.50	2247.50	1051263	23627.11	48768	654035	62.21
TVSSCS	EQ	15-Jan-2025	156.91	156.81	161.19	156.81	159.40	159.28	159.61	502134	801.48	11315	223831	44.58
TVSSRICHAK	EQ	15-Jan-2025	3114.90	3115.00	3163.00	3090.05	3159.90	3143.45	3145.78	1996	62.79	476	1435	71.89
TVTODAY	EQ	15-Jan-2025	204.73	205.00	205.00	200.00	200.05	201.58	201.72	47317	95.45	2089	19962	42.19
TVVISION	BE	15-Jan-2025	12.77	12.13	12.13	12.13	12.13	12.13	12.13	9007	1.09	50	-	-
UBL	EQ	15-Jan-2025	1965.30	1983.10	1983.10	1935.30	1941.00	1948.30	1949.80	89650	1747.99	12093	42390	47.28
UCAL	BE	15-Jan-2025	180.91	180.00	184.99	176.11	182.80	181.14	180.08	5788	10.42	121	-	-
UCOBANK	EQ	15-Jan-2025	45.27	44.00	44.00	41.62	42.40	42.41	42.31	17827124	7543.54	58825	2827048	15.86
UDAICEMENT	EQ	15-Jan-2025	28.00	28.40	28.90	28.06	28.80	28.79	28.54	182948	52.22	1618	78546	42.93
UDS	EQ	15-Jan-2025	335.90	339.40	349.40	334.00	343.20	346.25	341.80	113571	388.18	4079	62211	54.78
UFLEX	EQ	15-Jan-2025	487.25	487.25	493.85	484.00	484.00	486.10	489.22	31096	152.13	2623	18531	59.59
UFO	EQ	15-Jan-2025	91.46	91.00	94.22	90.25	90.51	90.62	92.09	80874	74.48	1935	43445	53.72
UGARSUGAR	EQ	15-Jan-2025	52.95	53.23	54.39	51.70	52.70	52.45	52.94	443883	234.99	5205	171315	38.59
UGROCAP	EQ	15-Jan-2025	215.39	215.39	219.79	213.63	218.30	218.04	216.54	130106	281.73	3144	59454	45.70
UHTL	ST	15-Jan-2025	89.20	84.80	89.00	84.80	87.25	87.25	87.51	12000	10.50	6	10000	83.33
UJJIVANSFB	EQ	15-Jan-2025	33.70	33.78	34.25	33.50	33.95	33.81	33.98	5388332	1831.02	19558	1709697	31.73
ULTRACEMCO	EQ	15-Jan-2025	10483.75	10540.00	10643.40	10466.75	10544.40	10521.65	10574.75	371459	39280.85	73153	251913	67.82
UMA	SM	15-Jan-2025	36.10	36.50	37.50	35.05	35.05	35.05	36.15	88000	31.81	22	28000	31.82
UMAEXPORTS	EQ	15-Jan-2025	107.59	106.32	108.49	104.00	104.10	105.48	106.35	48882	51.99	2798	12710	26.00
UMANGDAIRY	BE	15-Jan-2025	92.93	95.00	95.00	91.00	92.94	91.70	92.45	4557	4.21	98	-	-
UMESLTD	EQ	15-Jan-2025	6.12	6.33	6.33	5.86	6.00	6.00	6.00	37148	2.23	233	29817	80.27
UNICHEMLAB	EQ	15-Jan-2025	686.45	680.00	705.00	680.00	704.85	695.15	691.95	10559	73.06	1399	6055	57.34
UNIDT	EQ	15-Jan-2025	246.10	252.90	254.20	243.10	245.15	244.70	248.09	20329	50.43	1145	6229	30.64
UNIECOM	EQ	15-Jan-2025	152.12	153.30	159.49	151.20	153.88	153.60	155.24	510140	791.95	7702	137857	27.02
UNIENTER	EQ	15-Jan-2025	150.56	152.70	154.00	150.22	153.05	152.49	152.55	7108	10.84	351	5492	77.27
UNIHEALTH	SM	15-Jan-2025	147.00	148.90	148.95	146.00	148.80	148.80	148.31	5000	7.42	5	2000	40.00
UNIINFO	EQ	15-Jan-2025	31.56	32.38	34.05	30.90	34.05	32.97	32.13	30539	9.81	427	17127	56.08
UNILEX	SM	15-Jan-2025	80.75	80.75	80.75	80.75	80.75	80.75	80.75	1600	1.29	1	1600	100.00
UNIMECH	EQ	15-Jan-2025	1250.15	1250.35	1275.00	1210.10	1225.75	1224.80	1235.83	280598	3467.71	13518	111505	39.74
UNIONBANK	EQ	15-Jan-2025	104.08	105.10	107.00	104.25	106.11	106.09	105.99	12714514	13475.53	60094	5280911	41.53
UNIPARTS	EQ	15-Jan-2025	387.80	386.00	391.45	382.20	383.80	383.25	385.05	54103	208.33	3906	36420	67.32
UNITDSPR	EQ	15-Jan-2025	1407.25	1404.65	1420.30	1388.00	1412.45	1410.90	1405.30	1287420	18092.09	93664	804122	62.46
UNITECH	BZ	15-Jan-2025	8.49	8.64	8.91	8.54	8.91	8.91	8.79	1212285	106.54	1253	-	-
UNITEDPOLY	BE	15-Jan-2025	152.00	152.00	154.00	152.00	154.00	154.00	153.00	1757	2.69	16	-	-
UNITEDTEA	EQ	15-Jan-2025	510.00	516.70	516.70	495.30	499.55	500.15	504.27	3637	18.34	269	2692	74.02
UNIVASTU	EQ	15-Jan-2025	327.95	328.00	345.35	325.00	330.90	330.35	335.59	250542	840.79	4311	63121	25.19
UNIVCABLES	EQ	15-Jan-2025	727.90	744.70	754.75	718.80	742.10	747.90	739.31	32769	242.26	2785	12422	37.91
UNIVPHOTO	BE	15-Jan-2025	208.76	208.00	219.18	208.00	218.00	217.99	216.67	8080	17.51	137	-	-
UNOMINDA	EQ	15-Jan-2025	1050.35	1050.35	1084.90	1046.00	1048.30	1054.55	1059.13	537799	5695.99	40830	233655	43.45
UPL	EQ	15-Jan-2025	541.85	544.90	552.00	543.15	545.30	546.90	547.43	901487	4934.98	58395	386273	42.85
UPLPP	E1	15-Jan-2025	260.45	260.00	270.00	260.00	266.00	266.05	265.90	173227	460.61	1339	103237	59.60
URAVI	EQ	15-Jan-2025	412.15	422.40	424.95	408.35	413.00	410.25	412.42	1604	6.62	163	1072	66.83
URBAN	ST	15-Jan-2025	639.95	627.15	628.00	627.15	628.00	628.00	627.24	4000	25.09	9	4000	100.00
URJA	BE	15-Jan-2025	15.55	16.10	16.32	15.94	16.32	16.32	16.27	194331	31.61	873	-	-
USASEEDS	SM	15-Jan-2025	209.00	209.00	209.00	209.00	209.00	209.00	209.00	300	0.63	1	300	100.00
USHAFIN	SM	15-Jan-2025	110.55	109.90	109.90	109.90	109.90	109.90	109.90	800	0.88	1	800	100.00
USHAMART	EQ	15-Jan-2025	353.90	354.50	355.65	345.00	351.00	348.00	351.03	992373	3483.49	45846	539871	54.40
USK	EQ	15-Jan-2025	51.45	51.75	52.45	50.33	51.50	51.22	51.16	71840	36.75	1430	34964	48.67
UTIAMC	EQ	15-Jan-2025	1183.80	1195.55	1278.00	1195.00	1259.90	1260.20	1252.28	702645	8799.10	53715	83562	11.89
UTIBANKETF	EQ	15-Jan-2025	49.93	49.93	50.19	49.46	49.83	49.84	49.86	39303	19.60	531	35783	91.04
UTINEXT50	EQ	15-Jan-2025	67.20	67.21	68.15	67.21	68.09	67.64	67.68	107865	73.01	1026	59257	54.94
UTINIFTETF	EQ	15-Jan-2025	252.19	252.19	254.74	252.00	252.77	252.57	252.52	130851	330.42	307	130143	99.46
UTISENSETF	EQ	15-Jan-2025	834.13	835.16	837.31	833.10	836.18	836.06	835.20	493	4.12	78	348	70.59
UTISXN50	EQ	15-Jan-2025	81.31	81.40	82.98	79.69	81.54	81.80	81.43	3845	3.13	144	1996	51.91
UTKARSHBNK	EQ	15-Jan-2025	30.04	30.25	30.45	29.66	30.27	30.20	30.04	1499826	450.58	9780	757526	50.51
UTSSAV	ST	15-Jan-2025	268.30	262.95	262.95	262.95	262.95	262.95	262.95	49800	130.95	50	49800	100.00
UTTAMSUGAR	EQ	15-Jan-2025	226.20	223.20	228.60	219.50	219.80	220.10	222.71	68091	151.64	2368	37613	55.24
UYFINCORP	EQ	15-Jan-2025	22.40	22.31	23.65	22.20	22.92	22.80	22.75	31011	7.06	474	18263	58.89
V2RETAIL	BE	15-Jan-2025	1721.30	1749.90	1807.35	1730.00	1800.00	1792.40	1795.73	125580	2255.08	3011	-	-
VADILALIND	EQ	15-Jan-2025	3578.80	3600.05	3619.95	3556.05	3580.00	3585.35	3589.30	2426	87.08	755	990	40.81
VAIBHAVGBL	EQ	15-Jan-2025	280.05	283.90	284.45	273.10	277.00	276.35	277.83	293881	816.50	13110	114605	39.00
VAISHALI	BE	15-Jan-2025	14.37	14.37	15.08	13.71	15.00	15.02	14.65	423477	62.06	884	-	-
VAKRANGEE	EQ	15-Jan-2025	32.32	32.49	32.49	29.65	30.66	30.60	31.01	22194060	6881.35	22565	11080991	49.93
VAL30IETF	EQ	15-Jan-2025	11.82	11.95	11.99	11.78	11.81	11.85	11.90	74187	8.83	432	50648	68.27
VALIANTLAB	EQ	15-Jan-2025	112.38	114.50	114.90	110.52	111.25	112.81	112.85	44208	49.89	2901	19117	43.24
VALIANTORG	EQ	15-Jan-2025	313.60	316.95	316.95	308.00	315.00	313.50	312.55	24787	77.47	1661	14178	57.20
VARDHACRLC	EQ	15-Jan-2025	49.19	49.19	51.44	49.19	50.93	50.32	50.44	33665	16.98	779	16051	47.68
VARDMNPOLY	BE	15-Jan-2025	13.38	14.02	14.04	13.12	13.74	13.78	13.89	393194	54.63	498	-	-
VARROC	EQ	15-Jan-2025	576.00	575.00	594.70	566.15	576.85	576.80	574.79	754381	4336.11	15797	543286	72.02
VASCONEQ	EQ	15-Jan-2025	50.48	50.90	51.65	50.11	51.39	51.24	51.17	366141	187.36	2800	175915	48.05
VASWANI	EQ	15-Jan-2025	53.54	54.35	55.25	48.90	51.20	51.04	51.22	140061	71.73	2161	75933	54.21
VBL	EQ	15-Jan-2025	566.30	574.90	575.40	558.95	560.00	560.50	562.28	4952149	27844.70	97821	3114526	62.89
VCL	BE	15-Jan-2025	0.87	0.87	0.90	0.85	0.87	0.87	0.88	81752	0.72	156	-	-
VDEAL	SM	15-Jan-2025	172.50	172.55	187.10	171.00	175.95	175.90	181.31	46800	84.86	38	28800	61.54
VEDL	EQ	15-Jan-2025	430.60	435.05	442.50	430.45	435.25	435.25	435.59	4794795	20885.69	71689	1962476	40.93
VEEDOL	EQ	15-Jan-2025	1614.00	1614.00	1637.00	1587.85	1591.15	1605.95	1608.28	8232	132.39	1884	4595	55.82
VELS	SM	15-Jan-2025	38.00	36.50	36.50	36.50	36.50	36.50	36.50	1200	0.44	1	1200	100.00
VENKEYS	EQ	15-Jan-2025	1655.00	1659.90	1733.90	1656.00	1710.95	1709.40	1695.83	27201	461.28	4984	10326	37.96
VENTIVE	EQ	15-Jan-2025	685.60	684.00	692.20	668.05	670.00	669.15	670.97	390845	2622.46	6961	274224	70.16
VENUSPIPES	EQ	15-Jan-2025	1435.55	1441.00	1473.35	1422.80	1428.00	1438.90	1446.83	27067	391.61	5002	11418	42.18
VENUSREM	EQ	15-Jan-2025	294.65	297.45	300.00	292.10	292.10	295.00	296.12	9769	28.93	1269	5638	57.71
VERANDA	EQ	15-Jan-2025	240.13	240.00	242.70	233.00	241.00	241.04	238.33	140479	334.81	1316	111597	79.44
VERITAAS	SM	15-Jan-2025	105.00	103.00	103.00	99.90	99.90	99.90	100.98	4800	4.85	4	3600	75.00
VERTEXPLUS	SM	15-Jan-2025	105.00	106.00	106.00	106.00	106.00	106.00	106.00	600	0.64	1	600	100.00
VERTOZ	EQ	15-Jan-2025	13.08	12.90	13.30	12.82	13.11	13.09	13.12	564159	74.03	1887	306020	54.24
VESUVIUS	EQ	15-Jan-2025	4082.40	4073.00	4160.05	4041.00	4110.00	4116.75	4085.14	21773	889.46	3660	16205	74.43
VETO	BE	15-Jan-2025	124.39	124.40	127.95	118.70	124.05	122.67	122.26	36407	44.51	226	-	-
VGUARD	EQ	15-Jan-2025	392.35	397.15	397.15	389.00	392.90	392.95	392.77	210493	826.76	13698	115442	54.84
VHL	EQ	15-Jan-2025	3980.20	4000.00	4030.00	3875.15	3900.00	3900.70	3963.15	1366	54.14	577	739	54.10
VHLTD	BE	15-Jan-2025	112.00	112.00	115.89	109.06	114.00	113.85	115.11	18278	21.04	105	-	-
VIDHIING	EQ	15-Jan-2025	459.10	455.05	489.60	453.10	489.60	471.85	465.65	20485	95.39	1378	9597	46.85
VIESL	SM	15-Jan-2025	181.90	182.00	183.50	180.00	180.00	180.50	181.90	23200	42.20	27	13600	58.62
VIJAYA	EQ	15-Jan-2025	1158.85	1167.05	1189.95	1143.70	1149.95	1149.45	1162.03	445814	5180.49	45472	249295	55.92
VIJIFIN	BE	15-Jan-2025	2.81	2.95	2.95	2.81	2.95	2.94	2.93	178096	5.21	534	-	-
VIKASECO	EQ	15-Jan-2025	3.05	3.13	3.16	3.07	3.10	3.09	3.11	2004734	62.25	3447	978081	48.79
VIKASLIFE	EQ	15-Jan-2025	3.96	4.00	4.06	3.97	4.01	4.00	4.01	2604070	104.44	6301	1261402	48.44
VILAS	ST	15-Jan-2025	446.10	436.10	450.85	436.10	443.00	442.70	444.48	18250	81.12	40	17250	94.52
VILINBIO	SM	15-Jan-2025	22.15	19.90	22.60	19.75	21.10	21.10	21.17	20000	4.23	5	8000	40.00
VIMTALABS	EQ	15-Jan-2025	911.95	915.10	928.00	856.55	873.50	869.75	880.93	89575	789.10	8014	43980	49.10
VINATIORGA	EQ	15-Jan-2025	1629.20	1639.75	1669.00	1622.50	1655.00	1652.60	1644.55	23550	387.29	6349	9662	41.03
VINCOFE	EQ	15-Jan-2025	117.28	117.70	120.00	116.05	119.90	119.52	117.88	137397	161.97	1524	75899	55.24
VINDHYATEL	EQ	15-Jan-2025	1775.50	1793.20	1845.00	1768.60	1838.00	1837.25	1814.61	11448	207.74	1820	7321	63.95
VINEETLAB	EQ	15-Jan-2025	54.35	54.24	56.35	54.01	56.33	56.11	55.66	21338	11.88	486	12500	58.58
VINNY	BE	15-Jan-2025	1.66	1.68	1.74	1.57	1.74	1.74	1.67	903170	15.11	744	-	-
VINSYS	SM	15-Jan-2025	418.50	420.00	420.00	418.90	418.90	418.90	419.63	1500	6.29	3	1500	100.00
VINYAS	ST	15-Jan-2025	870.00	853.10	853.10	852.60	852.60	852.60	852.79	4400	37.52	13	4400	100.00
VINYLINDIA	EQ	15-Jan-2025	333.40	337.75	337.75	328.05	331.00	329.65	332.33	10000	33.23	700	6377	63.77
VIPCLOTHNG	EQ	15-Jan-2025	40.66	40.30	42.30	40.30	41.45	41.58	41.80	109842	45.91	781	38929	35.44
VIPIND	EQ	15-Jan-2025	431.75	432.95	434.10	401.00	403.25	402.60	412.79	817658	3375.24	33928	402718	49.25
VIPULLTD	BE	15-Jan-2025	19.36	18.97	18.97	18.97	18.97	18.97	18.97	89339	16.95	194	-	-
VIRINCHI	EQ	15-Jan-2025	30.83	30.82	30.83	29.61	30.49	30.47	30.37	408214	123.99	2181	294743	72.20
VISAKAIND	EQ	15-Jan-2025	91.71	92.75	92.85	89.75	90.60	90.54	90.92	116821	106.21	2090	64154	54.92
VISAMAN	SM	15-Jan-2025	38.00	37.05	37.05	37.00	37.00	37.00	37.03	9000	3.33	3	9000	100.00
VISHNU	EQ	15-Jan-2025	384.90	379.85	394.50	377.70	390.00	391.10	384.95	100004	384.96	4622	60587	60.58
VISHNUINFR	SM	15-Jan-2025	273.50	283.00	283.00	273.05	275.00	275.00	277.75	5000	13.89	10	4500	90.00
VISHWARAJ	EQ	15-Jan-2025	14.19	14.15	14.21	13.66	13.84	13.82	13.82	795289	109.93	2285	296691	37.31
VISHWAS	SM	15-Jan-2025	70.50	70.50	70.50	70.50	70.50	70.50	70.50	1600	1.13	1	1600	100.00
VITAL	SM	15-Jan-2025	73.35	74.00	74.00	72.50	72.50	72.50	72.94	10800	7.88	9	10800	100.00
VIVIANA	ST	15-Jan-2025	1004.50	999.90	999.90	970.00	991.00	991.00	979.86	2750	26.95	22	2625	95.45
VIVIDHA	EQ	15-Jan-2025	0.99	1.01	1.03	1.00	1.01	1.00	1.01	277811	2.81	520	139939	50.37
VLEGOV	EQ	15-Jan-2025	166.07	166.90	171.68	164.50	165.50	167.95	167.84	2192379	3679.61	9790	1379172	62.91
VLINFRA	ST	15-Jan-2025	55.25	56.80	56.95	55.00	55.00	55.00	56.47	7500	4.24	5	7500	100.00
VLSFINANCE	EQ	15-Jan-2025	299.90	300.05	306.85	296.10	304.95	304.10	302.66	28715	86.91	2258	16465	57.34
VMARCIND	ST	15-Jan-2025	399.95	399.95	401.80	381.15	400.00	400.00	394.08	14500	57.14	37	13750	94.83
VMART	EQ	15-Jan-2025	3247.10	3229.85	3419.85	3220.10	3249.95	3269.40	3306.88	28378	938.43	6989	10928	38.51
VMM	EQ	15-Jan-2025	106.48	105.00	107.50	102.80	105.01	105.23	104.79	23172682	24282.46	100552	9717023	41.93
VOLTAMP	EQ	15-Jan-2025	8428.25	8490.00	8806.15	8328.25	8355.00	8396.65	8490.73	45347	3850.29	15569	20827	45.93
VOLTAS	EQ	15-Jan-2025	1637.65	1635.00	1646.75	1604.45	1625.00	1625.15	1622.53	757277	12287.08	64923	400218	52.85
VPRPL	EQ	15-Jan-2025	254.85	258.90	259.15	248.95	253.00	250.30	253.66	613351	1555.84	18913	207238	33.79
VR	ST	15-Jan-2025	303.10	313.70	313.70	313.70	313.70	313.70	313.70	400	1.25	1	400	100.00
VRAJ	EQ	15-Jan-2025	194.79	195.00	209.90	191.77	205.00	204.47	198.47	116823	231.86	3514	59790	51.18
VRLLOG	EQ	15-Jan-2025	479.30	480.05	488.95	469.05	472.90	472.30	474.52	42869	203.42	7744	22946	53.53
VSCL	ST	15-Jan-2025	41.80	39.75	40.00	39.75	39.75	39.75	39.88	18000	7.18	6	18000	100.00
VSSL	EQ	15-Jan-2025	229.13	227.30	239.94	226.10	232.66	235.43	232.97	54645	127.31	2477	26924	49.27
VSTIND	EQ	15-Jan-2025	308.35	311.00	315.45	306.50	310.00	310.35	311.04	183523	570.83	11754	103790	56.55
VSTL	EQ	15-Jan-2025	201.47	204.50	206.50	200.00	202.00	200.98	202.06	5838	11.80	369	4064	69.61
VSTTILLERS	EQ	15-Jan-2025	4672.35	4648.00	4719.20	4582.50	4714.00	4705.95	4657.06	1659	77.26	889	672	40.51
VTL	EQ	15-Jan-2025	460.85	468.95	512.00	468.95	475.00	474.80	490.91	6831395	33536.32	200750	536979	7.86
WAAREEENER	EQ	15-Jan-2025	2617.10	2655.00	2684.90	2590.00	2609.00	2609.90	2636.22	981806	25882.59	57143	205993	20.98
WABAG	EQ	15-Jan-2025	1454.00	1468.10	1528.85	1465.00	1512.50	1514.85	1505.73	397002	5977.76	30301	186494	46.98
WALCHANNAG	EQ	15-Jan-2025	243.25	246.40	251.80	241.00	246.40	245.90	246.96	366727	905.69	5822	204769	55.84
WANBURY	BZ	15-Jan-2025	238.25	243.00	250.15	240.50	250.15	250.15	247.92	63667	157.84	552	-	-
WCIL	EQ	15-Jan-2025	106.02	107.60	108.09	105.51	106.60	106.41	106.43	303822	323.36	4769	115011	37.85
WEALTH	BE	15-Jan-2025	1393.45	1393.45	1416.70	1330.00	1390.05	1387.20	1357.72	4314	58.57	511	-	-
WEBELSOLAR	BE	15-Jan-2025	1587.00	1584.05	1649.80	1527.00	1600.10	1611.35	1600.41	114395	1830.79	7149	-	-
WEIZMANIND	EQ	15-Jan-2025	125.65	129.99	130.00	124.26	126.00	125.61	126.78	4824	6.12	170	4123	85.47
WEL	EQ	15-Jan-2025	161.38	163.00	177.99	163.00	176.99	176.59	173.96	1753344	3050.09	20121	703927	40.15
WELCORP	EQ	15-Jan-2025	731.15	745.00	777.70	740.05	761.90	760.40	765.48	1949774	14925.23	67819	350382	17.97
WELENT	EQ	15-Jan-2025	605.45	605.45	613.00	595.60	607.05	605.90	604.67	164549	994.98	15131	70324	42.74
WELINV	EQ	15-Jan-2025	828.10	890.00	890.00	750.00	750.00	751.40	769.33	12669	97.47	983	8935	70.53
WELSPUNLIV	EQ	15-Jan-2025	146.96	149.88	159.44	149.88	150.60	150.99	154.73	20622815	31909.46	183128	1602250	7.77
WENDT	EQ	15-Jan-2025	14989.15	15142.50	15449.85	14989.35	14997.00	15123.35	15188.92	275	41.77	208	108	39.27
WESTLIFE	EQ	15-Jan-2025	734.00	734.00	745.10	722.95	736.25	735.25	735.04	220187	1618.46	8187	185234	84.13
WEWIN	EQ	15-Jan-2025	80.04	82.50	82.50	77.60	79.88	78.94	79.46	5369	4.27	200	3410	63.51
WHEELS	EQ	15-Jan-2025	676.10	679.90	685.90	665.00	681.90	682.90	678.43	17545	119.03	1864	9448	53.85
WHIRLPOOL	EQ	15-Jan-2025	1683.70	1687.00	1719.95	1665.10	1670.00	1684.25	1692.80	79745	1349.93	18556	42813	53.69
WILLAMAGOR	EQ	15-Jan-2025	36.09	37.36	37.59	35.00	35.33	35.63	35.82	17283	6.19	305	10792	62.44
WINDLAS	EQ	15-Jan-2025	985.00	985.00	1010.55	977.00	1001.05	1004.70	997.03	33182	330.83	2009	24978	75.28
WINDMACHIN	EQ	15-Jan-2025	332.40	330.00	344.00	323.60	335.85	336.70	335.78	126219	423.81	2482	68457	54.24
WINNY	ST	15-Jan-2025	331.00	331.00	331.00	320.00	320.00	320.00	321.00	5500	17.66	6	5500	100.00
WINSOL	SM	15-Jan-2025	294.25	298.00	299.00	288.55	292.10	292.10	293.27	13600	39.89	23	12400	91.18
WINSOME	BZ	15-Jan-2025	3.15	3.15	3.16	3.08	3.08	3.08	3.13	13394	0.42	31	-	-
WIPL	BE	15-Jan-2025	212.05	207.81	222.00	207.81	221.78	212.27	216.70	2153	4.67	14	-	-
WIPRO	EQ	15-Jan-2025	292.85	293.00	294.70	289.70	292.60	292.65	292.07	4662694	13618.15	77903	1731098	37.13
WOCKPHARMA	EQ	15-Jan-2025	1367.00	1367.00	1380.85	1331.30	1337.00	1337.45	1352.31	248627	3362.20	10161	115284	46.37
WOL3D	SM	15-Jan-2025	137.00	136.00	140.00	134.50	140.00	135.70	135.70	7000	9.50	6	7000	100.00
WOMANCART	ST	15-Jan-2025	429.00	429.00	429.00	429.00	429.00	429.00	429.00	1600	6.86	4	1600	100.00
WONDERLA	EQ	15-Jan-2025	714.25	719.00	765.00	713.25	752.30	749.40	730.60	68960	503.82	7777	27488	39.86
WORTH	EQ	15-Jan-2025	158.80	163.00	164.30	157.21	161.00	159.86	160.91	30734	49.45	899	17984	58.51
WSI	EQ	15-Jan-2025	107.37	107.01	111.09	107.01	108.70	108.28	109.22	79715	87.06	1931	26321	33.02
WSTCSTPAPR	EQ	15-Jan-2025	547.15	541.75	550.90	531.30	539.85	538.85	541.60	68380	370.35	6365	26661	38.99
WTICAB	ST	15-Jan-2025	163.05	162.50	162.50	156.50	161.00	161.00	158.93	6000	9.54	11	6000	100.00
XCHANGING	EQ	15-Jan-2025	104.40	105.95	106.99	103.25	104.06	104.48	105.30	140106	147.53	2392	65960	47.08
XELPMOC	EQ	15-Jan-2025	130.81	132.51	133.64	126.01	127.50	127.87	128.22	13309	17.06	455	7807	58.66
XPROINDIA	EQ	15-Jan-2025	1374.70	1381.55	1398.10	1287.55	1308.00	1320.05	1335.92	46289	618.38	5243	21552	46.56
XTGLOBAL	EQ	15-Jan-2025	42.70	43.88	43.88	41.61	41.70	41.90	42.59	45051	19.19	1437	23605	52.40
YAARI	BE	15-Jan-2025	13.88	13.88	14.50	13.18	13.18	13.18	13.36	7645	1.02	34	-	-
YASHO	EQ	15-Jan-2025	2017.85	2031.90	2032.00	1995.15	2001.00	2000.40	2006.53	2681	53.80	593	1659	61.88
YASHOPTICS	SM	15-Jan-2025	84.00	85.00	85.00	83.05	83.05	83.05	84.02	8000	6.72	5	6400	80.00
YATHARTH	EQ	15-Jan-2025	486.85	493.45	501.00	482.85	488.85	486.10	491.73	402791	1980.63	31928	208770	51.83
YATRA	EQ	15-Jan-2025	106.00	107.60	107.60	103.91	105.49	105.35	105.47	87256	92.03	1880	31899	36.56
YCCL	SM	15-Jan-2025	17.45	17.40	17.80	17.40	17.80	17.80	17.60	6000	1.06	2	6000	100.00
YESBANK	EQ	15-Jan-2025	18.02	18.09	18.22	17.86	17.97	17.97	18.04	91857646	16573.26	85172	27417470	29.85
YUKEN	EQ	15-Jan-2025	994.75	1009.65	1040.00	990.05	994.00	993.75	1009.25	9491	95.79	1005	4915	51.79
ZAGGLE	EQ	15-Jan-2025	511.45	511.00	525.00	505.00	510.00	510.90	514.36	456225	2346.65	11398	253664	55.60
ZEAL	SM	15-Jan-2025	161.10	165.00	168.00	161.50	165.00	164.95	164.83	10200	16.81	17	5400	52.94
ZEEL	EQ	15-Jan-2025	124.54	124.10	125.45	120.84	122.60	122.49	123.13	6127348	7544.45	36770	2367410	38.64
ZEELEARN	EQ	15-Jan-2025	7.92	7.93	8.25	7.81	8.15	8.12	8.11	2396733	194.27	2221	1981500	82.68
ZEEMEDIA	EQ	15-Jan-2025	18.83	19.10	19.19	18.05	18.29	18.26	18.52	1791410	331.82	4101	1134396	63.32
ZENITHDRUG	ST	15-Jan-2025	93.55	91.70	91.70	91.70	91.70	91.70	91.70	5600	5.14	7	4800	85.71
ZENITHEXPO	EQ	15-Jan-2025	242.00	246.90	246.90	231.45	240.00	239.50	237.07	351	0.83	32	222	63.25
ZENITHSTL	EQ	15-Jan-2025	7.31	7.46	7.67	7.32	7.66	7.63	7.56	361276	27.32	702	178319	49.36
ZENSARTECH	EQ	15-Jan-2025	744.20	745.00	772.85	743.10	770.00	770.05	761.83	554699	4225.88	30267	160144	28.87
ZENTEC	EQ	15-Jan-2025	2185.85	2190.05	2242.00	2132.15	2150.00	2150.25	2174.44	547709	11909.62	32511	212614	38.82
ZFCVINDIA	EQ	15-Jan-2025	11321.05	11299.95	11500.00	11211.00	11495.00	11467.05	11277.60	35522	4006.03	2374	31023	87.33
ZIMLAB	EQ	15-Jan-2025	100.51	102.77	102.77	100.21	100.50	100.88	101.11	44292	44.78	1166	23960	54.10
ZODIAC	EQ	15-Jan-2025	451.05	452.00	473.60	444.40	449.00	447.90	459.91	17222	79.21	1809	6257	36.33
ZODIACLOTH	EQ	15-Jan-2025	118.91	121.00	122.90	117.08	119.00	118.74	119.65	8112	9.71	602	3876	47.78
ZOMATO	EQ	15-Jan-2025	233.60	235.00	246.00	235.00	245.70	243.90	241.69	65921349	159324.57	353117	27998556	42.47
ZOTA	EQ	15-Jan-2025	989.50	999.00	1035.00	975.70	1010.00	1018.70	1011.30	188500	1906.31	8283	40778	21.63
ZTECH	ST	15-Jan-2025	693.35	707.20	707.20	702.80	702.80	702.80	705.12	63600	448.46	68	59700	93.87
ZUARI	EQ	15-Jan-2025	194.45	195.60	198.82	192.50	194.00	194.05	194.97	138744	270.51	3561	62469	45.02
ZUARIIND	EQ	15-Jan-2025	293.35	294.95	295.75	291.00	293.50	293.20	293.00	27780	81.39	1838	12736	45.85
ZYDUSLIFE	EQ	15-Jan-2025	1000.15	1005.00	1007.30	982.00	985.00	984.90	987.73	673355	6650.95	37003	321455	47.74
ZYDUSWELL	EQ	15-Jan-2025	1867.80	1869.75	1931.85	1854.80	1912.00	1897.55	1900.52	10783	204.93	3102	4969	46.08