nse-sec-bhavdata-full-2023-09-07.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
20MICRONS	BE	07-Sep-2023	133.05	139.70	139.70	126.40	128.00	128.10	131.12	202285	265.24	1052	-	-
21STCENMGM	EQ	07-Sep-2023	19.10	19.40	19.45	19.10	19.40	19.25	19.31	8966	1.73	55	6290	70.15
360ONE	EQ	07-Sep-2023	506.75	516.90	519.50	509.85	514.05	513.35	514.42	999341	5140.77	29715	710724	71.12
3IINFOLTD	EQ	07-Sep-2023	41.55	41.15	42.90	40.30	40.80	40.75	41.38	4060146	1680.01	14958	1052474	25.92
3MINDIA	EQ	07-Sep-2023	32497.90	32589.00	32589.00	32000.00	32051.00	32130.15	32221.17	3672	1183.16	1640	1923	52.37
3PLAND	BE	07-Sep-2023	22.25	22.90	23.10	22.30	23.00	23.00	22.92	35633	8.17	123	-	-
3RDROCK	IT	07-Sep-2023	64.60	64.60	64.60	64.60		64.60	64.60	10400	6.72	2	10400	100.00
456GS2023	GS	07-Sep-2023	101.00	101.00	101.00	99.30	99.30	99.30	99.30	1000	0.99	2	1000	100.00
563GS2026	GS	07-Sep-2023	100.68	101.00	101.00	101.00	101.00	101.00	101.00	1	0.00	1	1	100.00
574GS2026	GS	07-Sep-2023	96.80	98.00	98.00	98.00	98.00	98.00	98.00	87	0.09	5	87	100.00
5PAISA	EQ	07-Sep-2023	458.30	462.90	469.80	456.20	466.00	465.20	463.14	48823	226.12	5319	24735	50.66
63MOONS	EQ	07-Sep-2023	318.65	319.05	334.00	319.05	322.00	322.05	327.29	170925	559.41	6509	87308	51.08
654GS2032	GS	07-Sep-2023	96.70	97.35	97.35	96.60	97.05	97.05	96.63	6005	5.80	7	6004	99.98
664GS2035	GS	07-Sep-2023	94.72	94.11	94.11	94.11	94.11	94.11	94.11	10	0.01	1	10	100.00
667GS2035	GS	07-Sep-2023	97.27	96.40	97.90	96.25	97.90	97.90	96.33	1004	0.97	6	1001	99.70
667GS2050	GS	07-Sep-2023	96.07	95.15	95.15	95.15	95.15	95.15	95.15	1	0.00	1	1	100.00
669GS2024	GS	07-Sep-2023	101.00	101.20	101.20	100.80	100.80	100.80	100.80	3000	3.02	5	3000	100.00
676GS2061	GS	07-Sep-2023	95.80	96.49	96.49	91.20	96.49	96.49	96.30	28	0.03	4	27	96.43
695GS2061	GS	07-Sep-2023	101.00	96.10	96.10	96.06	96.06	96.06	96.08	400	0.38	2	400	100.00
699GS2026	GS	07-Sep-2023	101.80	101.80	101.80	101.80	101.80	101.80	101.80	201	0.20	3	201	100.00
699GS2051	GS	07-Sep-2023	97.55	97.60	97.60	97.50	97.50	97.50	97.52	4072	3.97	16	4072	100.00
706GS2028	GS	07-Sep-2023	102.40	102.20	103.00	102.20	102.40	102.40	102.73	8061	8.28	9	7201	89.33
710GS2029	GS	07-Sep-2023	102.64	101.75	102.75	101.75	102.33	102.49	101.78	36262	36.91	8	36261	100.00
716GS2050	GS	07-Sep-2023	102.07	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
717GS2028	GS	07-Sep-2023	107.00	107.00	107.00	107.00	107.00	107.00	107.00	1	0.00	1	1	100.00
717GS2030	GS	07-Sep-2023	102.10	102.05	102.11	102.05	102.11	102.11	102.07	600	0.61	2	600	100.00
718GS2033	GS	07-Sep-2023	100.69	100.90	100.90	100.27	100.80	100.80	100.79	7601	7.66	7	7601	100.00
725GS2063	GS	07-Sep-2023	100.75	100.60	100.80	100.60	100.80	100.80	100.80	9050	9.12	6	9050	100.00
726GS2032	GS	07-Sep-2023	101.33	102.00	102.00	100.80	101.25	101.25	100.88	6000	6.05	5	6000	100.00
726GS2033	GS	07-Sep-2023	101.16	101.00	101.00	100.75	100.75	100.79	100.81	16200	16.33	9	16200	100.00
736GS2052	GS	07-Sep-2023	104.70	103.50	104.70	103.35	104.20	104.20	103.50	22202	22.98	7	22202	100.00
738GS2027	GS	07-Sep-2023	102.24	102.75	102.75	102.20	102.30	102.31	102.30	233201	238.57	58	232770	99.82
73GS2053	GS	07-Sep-2023	100.80	100.80	101.44	100.80	100.85	100.85	100.85	3125	3.15	5	3125	100.00
741GS2036	GS	07-Sep-2023	103.88	103.10	103.95	103.10	103.75	103.75	103.42	112412	116.25	18	112412	100.00
74GS2035	GS	07-Sep-2023	102.01	102.85	102.85	102.50	102.50	102.50	102.57	350	0.36	10	350	100.00
74GS2062	GS	07-Sep-2023	107.40	107.00	107.00	104.00	104.05	104.05	104.23	201	0.21	4	201	100.00
754GS2036	GS	07-Sep-2023	104.32	104.54	104.54	104.25	104.49	104.47	104.37	759590	792.80	179	749588	98.68
759GS2026	GS	07-Sep-2023	96.47	100.76	100.76	100.76	100.76	100.76	100.76	300	0.30	1	300	100.00
763GS2059	GS	07-Sep-2023	102.60	107.70	107.70	107.70	107.70	107.70	107.70	10	0.01	1	10	100.00
772GS2055	GS	07-Sep-2023	105.00	110.25	110.25	110.25	110.25	110.25	110.25	4	0.00	1	4	100.00
817GS2044	GS	07-Sep-2023	113.00	118.65	118.65	118.65	118.65	118.65	118.65	1	0.00	1	1	100.00
824GS2027	GS	07-Sep-2023	116.00	110.20	111.00	110.20	111.00	111.00	110.21	812	0.89	3	812	100.00
A2ZINFRA	BE	07-Sep-2023	10.25	10.25	10.75	10.10	10.65	10.60	10.48	367968	38.55	538	-	-
AAATECH	EQ	07-Sep-2023	64.75	66.95	66.95	60.20	61.65	61.20	62.47	148777	92.94	2433	82272	55.30
AAKASH	BE	07-Sep-2023	6.50	6.40	6.40	6.40	6.40	6.40	6.40	83185	5.32	253	-	-
AAREYDRUGS	BE	07-Sep-2023	53.25	55.90	55.90	52.50	52.85	52.65	53.42	70121	37.46	415	-	-
AARON	BE	07-Sep-2023	262.65	260.00	260.00	257.40	257.40	257.40	258.83	5260	13.61	387	-	-
AARTECH	BE	07-Sep-2023	164.05	172.25	172.25	170.95	172.25	172.25	172.18	194402	334.73	1409	-	-
AARTIDRUGS	EQ	07-Sep-2023	612.55	612.55	625.00	605.40	615.75	617.60	614.73	432168	2656.65	12705	154079	35.65
AARTIIND	EQ	07-Sep-2023	515.90	517.80	522.55	513.30	520.30	519.60	518.99	2264482	11752.54	38347	949571	41.93
AARTIPHARM	EQ	07-Sep-2023	438.10	441.45	453.00	437.80	446.85	448.50	449.34	443793	1994.14	22106	280908	63.30
AARTIPP	E1	07-Sep-2023	316.30	313.95	320.00	310.00	320.00	319.60	316.15	173	0.55	36	150	86.71
AARTISURF	EQ	07-Sep-2023	670.50	668.00	678.00	660.25	666.05	663.90	667.28	18812	125.53	2521	11074	58.87
AARVEEDEN	EQ	07-Sep-2023	23.80	24.15	26.45	23.60	26.35	25.80	25.54	1064871	271.93	3566	322402	30.28
AARVI	EQ	07-Sep-2023	127.65	129.75	130.40	127.65	129.60	129.25	128.96	17873	23.05	540	12294	68.79
AATMAJ	SM	07-Sep-2023	51.70	51.15	52.00	50.00	51.10	51.10	50.97	58000	29.56	29	42000	72.41
AAVAS	EQ	07-Sep-2023	1632.00	1654.95	1696.70	1654.95	1671.00	1670.10	1670.36	601784	10051.96	29267	299393	49.75
ABAN	EQ	07-Sep-2023	49.90	50.45	51.90	49.90	50.55	50.75	51.02	799093	407.71	5311	341637	42.75
ABB	EQ	07-Sep-2023	4500.30	4506.95	4507.00	4442.55	4445.00	4448.60	4463.66	193416	8633.44	26915	103155	53.33
ABBOTINDIA	EQ	07-Sep-2023	23106.60	23055.00	23189.90	22940.05	23000.00	23029.05	23076.75	12869	2969.75	4756	7957	61.83
ABCAPITAL	EQ	07-Sep-2023	186.70	186.10	188.60	186.10	187.55	187.80	187.55	2156035	4043.64	16143	1029350	47.74
ABCOTS	SM	07-Sep-2023	101.40	101.00	101.00	101.00	101.00	101.00	101.00	4000	4.04	1	4000	100.00
ABFRL	EQ	07-Sep-2023	230.35	230.35	232.40	227.45	231.65	231.50	230.51	4445750	10248.06	30426	2139452	48.12
ABMINTLLTD	BE	07-Sep-2023	39.45	38.70	38.70	38.70	38.70	38.70	38.70	151	0.06	8	-	-
ABSLAMC	EQ	07-Sep-2023	407.95	414.00	416.00	409.00	412.00	412.30	412.72	118667	489.76	4558	66747	56.25
ABSLBANETF	EQ	07-Sep-2023	44.89	46.25	46.25	44.71	45.24	45.19	45.09	22278	10.05	424	17049	76.53
ABSLLIQUID	EQ	07-Sep-2023	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	1803	18.03	7	645	35.77
ABSLNN50ET	EQ	07-Sep-2023	46.79	47.04	47.13	46.17	47.10	47.03	47.00	14677	6.90	170	10094	68.77
ACC	EQ	07-Sep-2023	2043.50	2044.95	2051.00	2022.35	2050.00	2041.75	2034.31	669197	13613.51	30038	419135	62.63
ACCELYA	EQ	07-Sep-2023	1567.85	1587.95	1615.15	1567.60	1582.00	1577.60	1589.75	57181	909.04	7604	14352	25.10
ACCORD	SM	07-Sep-2023	27.95	27.50	27.50	27.50	27.50	27.50	27.50	2000	0.55	1	2000	100.00
ACCURACY	BE	07-Sep-2023	8.95	9.00	9.20	8.90	9.15	9.05	9.09	265750	24.15	704	-	-
ACE	EQ	07-Sep-2023	705.00	701.00	723.00	701.00	714.00	712.90	715.56	294878	2110.02	19391	138339	46.91
ACEINTEG	BE	07-Sep-2023	35.10	35.50	36.00	35.50	35.50	35.90	35.84	28	0.01	7	-	-
ACI	EQ	07-Sep-2023	639.65	643.00	645.30	622.05	625.00	624.00	628.93	229982	1446.43	9774	125169	54.43
ACL	BE	07-Sep-2023	101.90	101.90	104.00	100.00	100.00	100.30	100.63	15809	15.91	237	-	-
ADANIENSOL	EQ	07-Sep-2023	855.95	858.90	858.90	833.10	836.00	839.40	846.62	6099751	51641.62	78843	3417637	56.03
ADANIENT	EQ	07-Sep-2023	2496.50	2498.00	2520.00	2485.00	2506.00	2509.50	2506.00	4298988	107732.83	65954	2838198	66.02
ADANIGREEN	EQ	07-Sep-2023	1006.10	1009.85	1015.15	995.00	996.00	1002.65	1005.11	5105272	51313.59	59952	3492103	68.40
ADANIPORTS	EQ	07-Sep-2023	807.05	809.70	812.95	805.05	810.60	809.90	808.17	9787939	79102.92	73897	5861264	59.88
ADANIPOWER	EQ	07-Sep-2023	347.55	349.35	362.20	345.10	356.55	358.80	352.90	24935097	87996.05	149620	12176352	48.83
ADFFOODS	EQ	07-Sep-2023	1166.25	1168.00	1178.00	1084.00	1110.90	1108.30	1124.55	80380	903.92	11140	38818	48.29
ADL	BE	07-Sep-2023	75.70	75.00	76.15	74.05	76.00	76.00	75.21	1895	1.43	19	-	-
ADORWELD	EQ	07-Sep-2023	1154.05	1145.15	1165.95	1138.00	1148.00	1144.80	1146.95	13230	151.74	2479	7573	57.24
ADROITINFO	BE	07-Sep-2023	21.55	21.75	22.30	21.30	21.65	21.90	21.91	28847	6.32	78	-	-
ADSL	EQ	07-Sep-2023	150.25	153.40	156.15	149.50	150.00	150.65	153.34	847791	1299.99	11714	331939	39.15
ADVANIHOTR	EQ	07-Sep-2023	91.50	91.50	92.35	91.00	91.00	91.15	91.36	33391	30.51	744	21837	65.40
ADVENZYMES	EQ	07-Sep-2023	324.80	325.00	328.60	322.00	323.15	323.70	325.19	214958	699.03	7167	146398	68.11
AEGISCHEM	EQ	07-Sep-2023	354.85	355.90	358.10	351.95	354.00	354.40	354.78	279304	990.93	6909	159580	57.13
AEROFLEX	EQ	07-Sep-2023	159.10	160.50	161.45	156.25	156.80	156.70	158.86	1515649	2407.78	17265	695327	45.88
AETHER	EQ	07-Sep-2023	989.55	995.80	999.45	986.50	989.00	989.15	991.82	41092	407.56	6836	22536	54.84
AFFLE	EQ	07-Sep-2023	1125.35	1130.00	1139.00	1112.00	1115.00	1116.40	1125.88	302538	3406.21	21943	160797	53.15
AGARIND	EQ	07-Sep-2023	1018.90	1028.90	1099.00	1020.00	1072.05	1068.60	1069.01	149221	1595.18	18061	40305	27.01
AGARWALFT	SM	07-Sep-2023	50.40	49.90	49.90	45.50	47.50	47.50	47.54	87000	41.36	29	78000	89.66
AGI	EQ	07-Sep-2023	708.80	712.50	717.95	700.00	706.00	703.55	708.26	93184	659.98	8825	44612	47.88
AGNI	SM	07-Sep-2023	32.50	33.00	33.40	30.90	32.10	32.10	32.04	110000	35.25	21	95000	86.36
AGRITECH	BE	07-Sep-2023	203.00	202.80	202.80	198.95	198.95	198.95	199.90	4066	8.13	44	-	-
AGROPHOS	EQ	07-Sep-2023	43.70	44.70	44.80	41.00	42.10	41.85	42.51	266271	113.19	2288	165347	62.10
AGSTRA	EQ	07-Sep-2023	64.00	64.00	65.90	64.00	65.20	65.10	65.20	371062	241.92	3274	188780	50.88
AGUL	SM	07-Sep-2023	67.60	70.20	71.90	70.20	71.40	71.00	71.19	22000	15.66	10	20000	90.91
AHL	EQ	07-Sep-2023	285.40	285.40	303.05	285.40	294.40	295.00	295.17	293135	865.24	4923	114800	39.16
AHLADA	EQ	07-Sep-2023	104.80	106.45	106.95	101.35	102.65	102.05	103.40	31070	32.13	459	21986	70.76
AHLEAST	EQ	07-Sep-2023	149.95	150.10	154.40	148.85	149.00	149.95	151.20	11356	17.17	368	6830	60.14
AHLUCONT	EQ	07-Sep-2023	708.70	708.70	723.90	708.30	720.00	722.40	721.03	43819	315.95	2630	37208	84.91
AIAENG	EQ	07-Sep-2023	3648.05	3648.05	3670.00	3602.25	3662.00	3656.50	3634.10	44520	1617.90	13948	21353	47.96
AIRAN	EQ	07-Sep-2023	23.10	23.35	23.85	23.15	23.30	23.30	23.52	833009	195.91	3594	270053	32.42
AIROLAM	BE	07-Sep-2023	113.90	113.90	113.90	110.05	113.50	111.60	111.23	7411	8.24	239	-	-
AIRTELPP	E1	07-Sep-2023	486.40	486.00	490.95	480.40	483.00	482.10	484.50	54466	263.89	3104	34289	62.95
AISL	SM	07-Sep-2023	62.45	65.55	65.55	65.00	65.40	65.40	65.43	9600	6.28	8	9600	100.00
AJANTPHARM	EQ	07-Sep-2023	1739.65	1740.00	1780.00	1740.00	1759.90	1761.95	1762.97	84041	1481.61	20043	43808	52.13
AJMERA	EQ	07-Sep-2023	373.80	375.00	388.70	371.60	387.00	385.10	383.39	94579	362.60	6227	39692	41.97
AJOONI	BE	07-Sep-2023	4.40	4.55	4.60	4.40	4.60	4.60	4.57	454466	20.77	585	-	-
AKASH	EQ	07-Sep-2023	28.15	28.15	28.45	27.50	28.35	28.15	28.10	54449	15.30	1049	19561	35.93
AKG	BE	07-Sep-2023	27.35	27.00	27.00	26.00	26.00	26.05	26.60	11409	3.03	67	-	-
AKI	BE	07-Sep-2023	14.25	14.25	14.25	14.00	14.00	14.00	14.13	45810	6.47	179	-	-
AKSHAR	BE	07-Sep-2023	7.70	7.90	7.90	7.40	7.50	7.50	7.54	10987	0.83	94	-	-
AKSHARCHEM	EQ	07-Sep-2023	271.20	275.00	309.95	273.65	300.00	299.75	301.56	232078	699.84	12958	72798	31.37
AKSHOPTFBR	EQ	07-Sep-2023	12.10	12.25	12.95	12.10	12.65	12.55	12.60	2812864	354.43	3793	1708248	60.73
AKZOINDIA	EQ	07-Sep-2023	2700.95	2700.95	2717.70	2667.00	2682.50	2683.15	2687.28	9290	249.65	2194	5663	60.96
ALANKIT	EQ	07-Sep-2023	10.25	10.30	10.75	10.30	10.75	10.75	10.61	911504	96.71	1562	640942	70.32
ALBERTDAVD	EQ	07-Sep-2023	798.45	798.50	807.05	789.95	792.30	791.55	797.88	10851	86.58	1277	7032	64.81
ALEMBICLTD	EQ	07-Sep-2023	84.20	84.50	84.90	83.25	83.60	83.75	83.81	537127	450.18	5685	262893	48.94
ALICON	EQ	07-Sep-2023	878.65	878.00	891.25	866.15	881.00	881.65	876.21	27126	237.68	3411	13979	51.53
ALKALI	EQ	07-Sep-2023	117.50	120.20	121.40	118.00	119.25	118.90	119.16	19056	22.71	450	9755	51.19
ALKEM	EQ	07-Sep-2023	3655.10	3674.00	3700.55	3632.50	3634.00	3637.10	3668.57	182190	6683.76	17432	119896	65.81
ALKYLAMINE	EQ	07-Sep-2023	2480.45	2480.45	2511.15	2466.35	2485.00	2488.95	2491.23	23149	576.70	4827	10318	44.57
ALLCARGO	EQ	07-Sep-2023	272.70	273.00	273.90	271.50	272.00	271.95	272.35	254456	693.01	5129	166250	65.34
ALLETEC	SM	07-Sep-2023	172.20	173.00	177.00	168.15	175.00	175.70	173.40	76800	133.17	48	48000	62.50
ALLSEC	EQ	07-Sep-2023	613.80	609.90	616.60	597.55	605.00	605.20	607.41	20468	124.33	2281	13657	66.72
ALMONDZ	EQ	07-Sep-2023	89.00	88.70	88.70	86.00	86.50	86.95	87.05	27313	23.78	645	17938	65.68
ALOKINDS	EQ	07-Sep-2023	21.70	21.60	22.30	21.05	21.85	21.90	21.74	45228246	9834.27	44438	11791247	26.07
ALPA	EQ	07-Sep-2023	81.05	81.90	82.40	79.10	79.65	79.45	80.37	78369	62.99	1455	40589	51.79
ALPHAGEO	EQ	07-Sep-2023	315.55	316.00	323.45	315.45	319.60	318.15	319.31	39664	126.65	2304	19475	49.10
ALPSINDUS	BE	07-Sep-2023	1.85	1.90	1.90	1.75	1.90	1.90	1.85	48325	0.89	100	-	-
AMARAJABAT	EQ	07-Sep-2023	656.35	661.45	664.30	656.25	661.45	661.20	660.83	967576	6394.02	36697	561625	58.04
AMBER	EQ	07-Sep-2023	3005.95	3100.00	3149.90	3025.00	3040.00	3043.35	3071.62	294955	9059.88	23061	52088	17.66
AMBICAAGAR	BE	07-Sep-2023	37.15	36.40	37.00	36.40	36.40	36.40	36.54	36010	13.16	50	-	-
AMBIKCO	EQ	07-Sep-2023	1671.10	1655.05	1688.00	1655.05	1688.00	1680.70	1673.89	15201	254.45	2315	9572	62.97
AMBUJACEM	EQ	07-Sep-2023	437.75	437.95	440.60	435.20	438.80	439.45	438.40	2211370	9694.55	27379	1267122	57.30
AMDIND	BE	07-Sep-2023	56.00	56.90	56.90	55.45	56.85	56.45	56.03	15267	8.55	119	-	-
AMEYA	SM	07-Sep-2023	62.50	62.00	62.00	60.00	61.00	61.00	60.85	48000	29.21	12	28000	58.33
AMIABLE	SM	07-Sep-2023	85.50	86.00	88.50	86.00	88.50	88.50	87.67	4800	4.21	3	4800	100.00
AMIORG	EQ	07-Sep-2023	1310.95	1319.70	1341.90	1310.00	1315.00	1316.40	1323.50	54025	715.02	6981	23119	42.79
AMJLAND	EQ	07-Sep-2023	33.85	34.30	35.45	33.45	34.60	34.40	34.55	195499	67.55	1599	110697	56.62
AMRUTANJAN	EQ	07-Sep-2023	656.55	658.00	659.50	645.50	649.00	649.15	650.07	39879	259.24	3614	19717	49.44
ANANDRATHI	EQ	07-Sep-2023	1379.95	1379.95	1398.60	1375.05	1389.00	1383.10	1381.43	66652	920.75	4599	44197	66.31
ANANTRAJ	EQ	07-Sep-2023	217.05	218.20	222.00	218.00	219.00	218.75	219.62	868418	1907.21	9228	574448	66.15
ANDHRAPAP	EQ	07-Sep-2023	536.35	537.90	555.95	537.85	546.40	547.00	547.78	939967	5149.00	24886	305788	32.53
ANDHRSUGAR	EQ	07-Sep-2023	125.15	125.90	127.30	123.20	123.50	124.15	125.34	427243	535.50	5860	210474	49.26
ANDREWYU	EQ	07-Sep-2023	31.45	31.10	31.65	30.50	30.70	30.65	30.97	1028746	318.56	4027	545093	52.99
ANGELONE	EQ	07-Sep-2023	1826.20	1835.00	1858.00	1815.55	1840.00	1831.10	1835.31	316260	5804.34	17912	119940	37.92
ANIKINDS	BE	07-Sep-2023	41.25	42.90	43.30	40.50	42.50	42.45	42.62	88293	37.63	420	-	-
ANKITMETAL	BE	07-Sep-2023	3.45	3.60	3.60	3.60	3.60	3.60	3.60	131539	4.74	36	-	-
ANLON	SM	07-Sep-2023	323.35	316.00	334.00	316.00	334.00	327.15	323.63	13200	42.72	11	7200	54.55
ANMOL	BE	07-Sep-2023	44.55	44.00	44.50	43.00	43.75	43.65	43.55	65703	28.62	882	-	-
ANNAPURNA	SM	07-Sep-2023	321.40	318.55	325.00	316.20	322.00	322.00	319.23	18000	57.46	18	14000	77.78
ANSALAPI	BE	07-Sep-2023	9.65	9.80	10.10	9.30	10.10	10.10	10.06	1539590	154.93	434	-	-
ANTGRAPHIC	BE	07-Sep-2023	0.90	0.90	0.95	0.90	0.95	0.90	0.93	485649	4.51	336	-	-
ANUP	EQ	07-Sep-2023	2130.85	2154.95	2185.65	2136.80	2163.00	2158.80	2165.73	20087	435.03	5021	9224	45.92
ANURAS	EQ	07-Sep-2023	999.70	1005.00	1009.80	991.30	997.00	996.55	998.55	69636	695.35	4572	35659	51.21
APARINDS	EQ	07-Sep-2023	4880.00	4897.00	4950.95	4867.95	4894.95	4882.80	4899.65	95510	4679.66	17174	55897	58.52
APCL	EQ	07-Sep-2023	198.05	198.10	200.30	195.00	196.85	196.55	197.45	37804	74.64	1996	21166	55.99
APCOTEXIND	EQ	07-Sep-2023	528.70	532.00	534.00	520.00	520.00	523.90	528.01	31158	164.52	4159	18439	59.18
APEX	EQ	07-Sep-2023	240.60	241.60	249.00	238.30	241.50	242.20	244.41	534143	1305.50	13059	181822	34.04
APLAPOLLO	EQ	07-Sep-2023	1790.35	1782.00	1782.00	1717.80	1720.00	1727.20	1738.55	984221	17111.20	67984	544971	55.37
APLLTD	EQ	07-Sep-2023	785.30	785.30	785.30	767.30	776.00	777.70	774.30	78963	611.41	9377	37559	47.57
APOLLO	EQ	07-Sep-2023	53.35	53.65	58.65	53.45	58.65	58.65	57.67	5800637	3345.26	15662	3256898	56.15
APOLLOHOSP	EQ	07-Sep-2023	5033.10	5029.95	5044.90	4987.00	5029.00	5029.05	5016.12	334709	16789.39	37333	176124	52.62
APOLLOPIPE	EQ	07-Sep-2023	690.80	690.00	696.95	666.65	675.00	673.95	676.22	136051	920.00	9523	71747	52.74
APOLLOTYRE	EQ	07-Sep-2023	382.25	381.00	387.60	380.20	384.15	384.30	384.98	1920479	7393.51	28869	784602	40.85
APOLSINHOT	BE	07-Sep-2023	1662.00	1662.00	1662.00	1630.00	1630.00	1630.00	1634.71	560	9.15	46	-	-
APTECHT	EQ	07-Sep-2023	306.30	307.35	311.00	306.30	308.50	307.55	307.83	145808	448.83	4625	75719	51.93
APTUS	EQ	07-Sep-2023	273.20	274.00	278.15	270.05	278.15	277.70	275.96	593062	1636.59	13606	336379	56.72
ARCHIDPLY	BE	07-Sep-2023	71.40	71.50	72.25	69.50	71.90	71.75	71.49	12944	9.25	107	-	-
ARCHIES	BE	07-Sep-2023	27.80	28.00	28.50	27.80	27.80	27.90	28.09	33855	9.51	131	-	-
ARENTERP	BE	07-Sep-2023	34.05	34.45	35.75	34.00	35.75	35.75	35.38	1096	0.39	27	-	-
ARHAM	SM	07-Sep-2023	118.00	123.00	123.00	118.00	118.05	118.00	120.05	33000	39.62	11	27000	81.82
ARIES	EQ	07-Sep-2023	186.95	187.75	193.15	186.50	187.00	187.05	189.71	154513	293.13	3354	61364	39.71
ARIHANTACA	SM	07-Sep-2023	142.30	139.90	139.90	139.90	139.90	139.90	139.90	1600	2.24	1	1600	100.00
ARIHANTCAP	EQ	07-Sep-2023	61.45	62.40	63.40	60.60	62.40	62.35	61.99	527054	326.70	3944	315427	59.85
ARIHANTSUP	EQ	07-Sep-2023	175.55	176.90	182.30	172.10	181.40	180.35	179.82	171984	309.27	4913	62077	36.09
ARISTO	SM	07-Sep-2023	87.65	87.65	88.45	84.00	84.00	84.65	85.71	32000	27.43	19	30400	95.00
ARMANFIN	EQ	07-Sep-2023	2317.40	2336.00	2353.90	2300.05	2350.00	2339.85	2328.01	7703	179.33	2101	4591	59.60
AROGRANITE	EQ	07-Sep-2023	55.00	56.65	59.30	55.50	57.50	57.55	57.68	420143	242.32	3781	186664	44.43
ARROWGREEN	BE	07-Sep-2023	349.05	357.80	363.80	348.00	355.00	354.20	356.45	16134	57.51	204	-	-
ARSHIYA	BE	07-Sep-2023	5.40	5.50	5.50	5.50	5.50	5.50	5.50	104014	5.72	96	-	-
ARSSINFRA	BE	07-Sep-2023	20.45	21.20	21.45	20.00	21.45	21.35	21.24	22986	4.88	111	-	-
ARTEMISMED	EQ	07-Sep-2023	143.00	142.05	144.60	137.15	138.05	138.65	140.50	271464	381.40	5245	158330	58.32
ARTNIRMAN	BE	07-Sep-2023	52.90	51.85	53.00	51.85	53.00	52.95	52.58	3562	1.87	44	-	-
ARVEE	BE	07-Sep-2023	108.00	108.00	112.90	108.00	108.00	108.00	112.44	742	0.83	19	-	-
ARVIND	EQ	07-Sep-2023	168.40	168.50	171.40	167.75	168.80	168.85	169.41	826075	1399.48	11637	422436	51.14
ARVINDFASN	EQ	07-Sep-2023	331.55	330.05	333.85	323.40	325.00	327.55	330.54	352598	1165.49	6688	275451	78.12
ARVSMART	EQ	07-Sep-2023	354.35	359.65	359.65	348.00	350.20	350.10	351.50	63798	224.25	2954	43699	68.50
ASAHIINDIA	EQ	07-Sep-2023	550.95	554.95	606.60	551.00	596.50	595.05	591.96	1560795	9239.22	44782	245379	15.72
ASAHISONG	EQ	07-Sep-2023	224.80	218.35	247.00	218.35	236.50	237.50	235.49	127804	300.96	5613	35654	27.90
ASAL	EQ	07-Sep-2023	447.95	457.90	458.00	440.55	455.00	453.40	450.95	192186	866.66	9483	60681	31.57
ASALCBR	EQ	07-Sep-2023	449.95	453.45	454.60	448.10	453.35	451.75	450.41	57291	258.04	3989	33303	58.13
ASHAPURMIN	EQ	07-Sep-2023	273.75	275.95	295.00	270.50	294.00	293.00	288.14	1734959	4999.04	27195	960613	55.37
ASHIANA	EQ	07-Sep-2023	208.05	208.70	211.00	205.00	207.00	207.45	208.41	49928	104.06	2126	26154	52.38
ASHIMASYN	EQ	07-Sep-2023	13.15	13.20	13.65	13.10	13.50	13.50	13.49	394137	53.17	840	284256	72.12
ASHOKA	EQ	07-Sep-2023	109.25	109.00	116.50	107.60	115.40	115.60	113.77	8212506	9343.62	42093	3320455	40.43
ASHOKAMET	BE	07-Sep-2023	18.00	18.70	18.70	17.80	18.50	18.50	18.15	17079	3.10	105	-	-
ASHOKLEY	EQ	07-Sep-2023	182.05	182.30	183.55	181.40	182.15	182.00	182.45	4142881	7558.77	31873	2492290	60.16
ASIANENE	BE	07-Sep-2023	143.00	143.20	147.95	141.05	144.80	144.80	144.94	18557	26.90	130	-	-
ASIANHOTNR	BE	07-Sep-2023	156.45	156.45	160.00	152.00	156.50	156.50	159.31	32837	52.31	59	-	-
ASIANPAINT	EQ	07-Sep-2023	3225.30	3225.30	3253.75	3201.25	3246.00	3246.35	3230.65	923108	29822.38	64965	422246	45.74
ASIANTILES	EQ	07-Sep-2023	64.20	64.30	68.00	64.30	67.00	66.90	67.14	1321108	886.94	7299	782012	59.19
ASMS	BZ	07-Sep-2023	11.05	11.25	11.25	10.85	11.10	11.15	11.04	43120	4.76	174	-	-
ASPINWALL	EQ	07-Sep-2023	249.70	242.25	253.90	242.00	250.60	251.80	250.98	12586	31.59	502	9813	77.97
ASTEC	EQ	07-Sep-2023	1420.40	1413.65	1440.00	1410.00	1423.00	1418.45	1422.34	10269	146.06	2488	5414	52.72
ASTERDM	EQ	07-Sep-2023	336.35	335.05	343.00	334.95	340.40	340.75	340.15	380368	1293.82	12981	225563	59.30
ASTRAL	EQ	07-Sep-2023	1898.30	1899.00	1912.45	1885.00	1895.00	1900.80	1896.94	353912	6713.49	21937	185231	52.34
ASTRAMICRO	EQ	07-Sep-2023	386.35	388.80	434.00	386.60	424.80	423.15	418.85	5290919	22160.95	83375	1304297	24.65
ASTRAZEN	EQ	07-Sep-2023	4325.75	4325.75	4334.95	4289.00	4309.90	4298.95	4304.19	3091	133.04	1169	1681	54.38
ASTRON	EQ	07-Sep-2023	35.15	36.40	37.90	35.95	36.15	36.75	36.91	1443431	532.78	7027	782136	54.19
ATALREAL	EQ	07-Sep-2023	94.60	94.95	98.00	90.00	92.10	91.35	93.33	526228	491.15	5367	261789	49.75
ATAM	EQ	07-Sep-2023	187.25	193.00	193.00	178.85	184.00	184.05	183.17	39565	72.47	1168	31479	79.56
ATFL	EQ	07-Sep-2023	912.00	909.90	920.00	898.00	906.20	901.90	908.79	7673	69.73	970	4816	62.77
ATGL	EQ	07-Sep-2023	644.70	651.00	655.35	645.20	646.30	646.85	649.47	622697	4044.21	19131	297060	47.71
ATL	EQ	07-Sep-2023	35.50	35.90	36.00	34.85	35.50	35.25	35.42	1689100	598.23	6467	1152628	68.24
ATLANTA	BE	07-Sep-2023	14.25	14.55	14.55	13.85	14.15	14.15	14.19	18852	2.68	79	-	-
ATUL	EQ	07-Sep-2023	7463.65	7463.65	7487.95	7410.25	7470.00	7468.60	7457.70	18597	1386.91	3455	5447	29.29
ATULAUTO	EQ	07-Sep-2023	616.85	616.85	637.00	612.00	618.10	618.20	626.29	230681	1444.73	7316	82755	35.87
AUBANK	EQ	07-Sep-2023	719.35	724.50	728.00	720.25	724.50	725.35	723.45	604310	4371.90	17089	246139	40.73
AURDIS	SM	07-Sep-2023	231.00	231.00	234.50	230.00	230.00	232.05	232.09	10000	23.21	10	6000	60.00
AURIONPRO	EQ	07-Sep-2023	1175.80	1234.55	1234.55	1234.55	1234.55	1234.55	1234.55	14494	178.94	142	13994	96.55
AUROIMPEX	SM	07-Sep-2023	70.65	70.15	72.80	70.15	70.70	70.80	71.40	40000	28.56	25	33600	84.00
AUROPHARMA	EQ	07-Sep-2023	863.25	863.45	868.60	856.20	861.15	861.70	864.19	1927370	16656.23	39898	1079252	56.00
AURUM	EQ	07-Sep-2023	131.95	132.00	133.40	129.10	129.95	129.95	131.16	40693	53.37	1411	23381	57.46
AURUMPP	E1	07-Sep-2023	70.15	70.50	71.45	69.50	70.05	70.10	70.25	916	0.64	23	880	96.07
AUSOMENT	EQ	07-Sep-2023	78.55	77.50	78.95	76.90	76.90	77.15	77.75	10945	8.51	403	6495	59.34
AUTOAXLES	EQ	07-Sep-2023	2234.60	2234.60	2259.00	2222.00	2245.00	2239.30	2244.01	13734	308.19	3893	7763	56.52
AUTOBEES	EQ	07-Sep-2023	161.55	161.98	162.62	161.56	162.61	162.41	162.31	37777	61.32	999	30461	80.63
AUTOIND	BE	07-Sep-2023	87.75	88.45	92.10	86.50	92.10	92.10	90.53	119031	107.76	424	-	-
AVADHSUGAR	EQ	07-Sep-2023	673.35	672.65	688.80	659.10	672.05	673.55	674.08	315874	2129.24	15439	81669	25.85
AVALON	EQ	07-Sep-2023	583.90	592.00	611.05	589.25	604.00	604.40	602.32	914724	5509.56	31485	289132	31.61
AVANTIFEED	EQ	07-Sep-2023	434.35	436.95	441.30	435.10	437.80	438.95	439.21	192193	844.14	8108	109591	57.02
AVG	EQ	07-Sep-2023	242.00	244.95	253.00	239.05	239.20	243.05	244.74	22657	55.45	1211	13053	57.61
AVONMORE	BE	07-Sep-2023	78.35	80.85	80.85	75.60	77.25	77.65	78.08	18585	14.51	185	-	-
AVROIND	EQ	07-Sep-2023	115.45	117.00	117.00	112.05	112.10	114.10	114.95	19172	22.04	716	11327	59.08
AVTNPL	EQ	07-Sep-2023	81.50	82.25	82.25	81.00	81.30	81.25	81.41	135986	110.71	2762	84168	61.89
AWHCL	EQ	07-Sep-2023	333.65	336.80	339.35	333.20	334.30	334.95	336.69	82219	276.82	4206	46540	56.60
AWL	EQ	07-Sep-2023	352.65	353.80	355.50	352.30	352.95	353.00	353.65	1267899	4483.93	23205	739463	58.32
AXISBANK	EQ	07-Sep-2023	965.05	965.05	979.80	963.10	976.85	978.20	970.25	8686550	84281.67	193016	3832587	44.12
AXISBNKETF	EQ	07-Sep-2023	450.12	441.12	455.78	441.12	454.40	454.68	451.73	562	2.54	58	452	80.43
AXISBPSETF	EQ	07-Sep-2023	11.16	11.50	11.50	10.85	11.17	11.16	11.17	11085	1.24	369	7249	65.39
AXISCADES	BE	07-Sep-2023	585.05	596.90	610.00	561.00	588.95	581.55	585.57	33670	197.16	666	-	-
AXISCETF	EQ	07-Sep-2023	85.53	85.90	85.90	85.38	85.81	85.77	85.68	478	0.41	34	438	91.63
AXISGOLD	EQ	07-Sep-2023	50.61	51.44	51.44	50.38	50.45	50.44	50.50	339227	171.31	1106	327650	96.59
AXISHCETF	EQ	07-Sep-2023	97.95	97.76	97.95	97.71	97.90	97.88	97.86	938	0.92	43	469	50.00
AXISILVER	EQ	07-Sep-2023	73.46	73.20	73.20	72.23	73.01	73.07	72.96	13657	9.96	144	11264	82.48
AXISNIFTY	EQ	07-Sep-2023	209.78	212.80	212.80	208.80	210.71	210.98	210.22	2377	5.00	143	1920	80.77
AXISTECETF	EQ	07-Sep-2023	336.52	336.99	338.97	330.30	338.75	338.28	335.40	5438	18.24	112	3483	64.05
AXITA	BE	07-Sep-2023	26.85	27.10	27.20	26.90	27.05	27.00	27.07	340835	92.26	1772	-	-
AXSENSEX	EQ	07-Sep-2023	66.17	65.03	66.68	65.03	66.68	66.64	66.30	1368	0.91	52	1105	80.77
AYMSYNTEX	EQ	07-Sep-2023	71.25	72.80	72.80	70.55	70.75	70.80	71.30	16724	11.92	316	9208	55.06
BAGFILMS	BE	07-Sep-2023	5.80	5.80	5.85	5.60	5.75	5.75	5.73	130917	7.50	356	-	-
BAHETI	SM	07-Sep-2023	151.00	151.00	155.00	147.05	154.90	154.55	153.31	33000	50.59	22	25500	77.27
BAIDFIN	EQ	07-Sep-2023	38.30	38.60	39.65	38.00	38.55	38.45	38.56	1378590	531.62	3203	415322	30.13
BAJAJ-AUTO	EQ	07-Sep-2023	4683.80	4679.00	4725.00	4655.00	4715.00	4717.20	4691.53	319934	15009.81	34895	185038	57.84
BAJAJCON	EQ	07-Sep-2023	251.80	252.70	252.90	244.45	245.95	245.35	247.09	543322	1342.50	12020	310039	57.06
BAJAJELEC	EQ	07-Sep-2023	1200.45	1224.00	1224.00	1184.00	1186.95	1190.05	1201.85	80027	961.81	9159	27787	34.72
BAJAJFINSV	EQ	07-Sep-2023	1518.20	1524.80	1524.80	1510.10	1519.00	1519.55	1516.77	647590	9822.46	32142	195526	30.19
BAJAJHCARE	EQ	07-Sep-2023	376.15	377.00	378.80	370.50	376.00	375.55	374.53	322167	1206.60	8790	138946	43.13
BAJAJHIND	EQ	07-Sep-2023	29.15	29.40	29.40	27.80	28.25	28.25	28.32	22565652	6390.21	30227	12578161	55.74
BAJAJHLDNG	EQ	07-Sep-2023	7191.00	7200.00	7240.30	7134.50	7207.15	7193.65	7185.62	145744	10472.61	4844	137935	94.64
BAJFINANCE	EQ	07-Sep-2023	7387.80	7380.00	7387.80	7303.70	7363.00	7363.20	7344.17	549622	40365.18	56573	205600	37.41
BALAJITELE	EQ	07-Sep-2023	67.35	67.55	69.50	66.45	67.80	67.30	67.89	302016	205.04	2818	96369	31.91
BALAMINES	EQ	07-Sep-2023	2226.55	2235.90	2263.10	2226.75	2247.00	2245.95	2244.66	42188	946.98	7316	20137	47.73
BALAXI	EQ	07-Sep-2023	469.90	471.95	479.40	465.95	466.00	469.45	472.52	1345	6.36	179	881	65.50
BALKRISHNA	EQ	07-Sep-2023	29.10	30.10	30.55	29.40	30.55	30.55	30.34	109122	33.10	626	66606	61.04
BALKRISIND	EQ	07-Sep-2023	2416.25	2415.30	2427.60	2360.05	2399.00	2400.15	2400.87	177246	4255.44	6961	121734	68.68
BALMLAWRIE	EQ	07-Sep-2023	165.80	166.30	168.00	165.10	166.00	165.95	166.79	532184	887.64	6964	268025	50.36
BALPHARMA	EQ	07-Sep-2023	98.20	99.85	101.95	98.95	99.80	100.35	100.53	133968	134.68	2985	62590	46.72
BALRAMCHIN	EQ	07-Sep-2023	412.60	415.00	418.95	411.35	412.85	414.00	414.11	1240502	5137.05	13874	579299	46.70
BANARBEADS	EQ	07-Sep-2023	94.25	93.05	96.90	92.75	93.20	93.50	94.40	76216	71.95	2661	17439	22.88
BANARISUG	EQ	07-Sep-2023	2793.85	2840.00	2930.30	2816.20	2879.90	2865.45	2872.55	3676	105.59	1271	1890	51.41
BANCOINDIA	EQ	07-Sep-2023	520.95	506.95	509.90	490.00	500.50	501.55	499.73	227592	1137.34	11917	111266	48.89
BANDHANBNK	EQ	07-Sep-2023	234.00	234.00	239.15	232.40	238.50	238.50	235.66	10675954	25158.75	55893	4996195	46.80
BANG	EQ	07-Sep-2023	47.80	47.40	51.00	47.40	50.00	49.80	49.88	355095	177.11	3513	144167	40.60
BANKA	EQ	07-Sep-2023	76.55	78.40	79.25	76.90	77.10	77.45	78.08	23628	18.45	320	15663	66.29
BANKBARODA	EQ	07-Sep-2023	195.00	195.00	196.75	194.50	196.20	196.25	195.65	10535198	20612.29	47119	4021987	38.18
BANKBEES	EQ	07-Sep-2023	453.55	454.73	457.70	452.47	457.00	457.36	455.32	481986	2194.59	6496	265306	55.04
BANKETF	EQ	07-Sep-2023	445.45	445.31	449.52	444.44	449.33	448.54	445.81	656	2.92	45	309	47.10
BANKINDIA	EQ	07-Sep-2023	92.85	93.10	94.45	92.65	93.25	93.35	93.43	10326143	9648.16	23896	3490079	33.80
BANSWRAS	EQ	07-Sep-2023	167.70	167.50	170.90	166.50	170.05	169.95	169.14	95305	161.20	3854	61655	64.69
BARBEQUE	EQ	07-Sep-2023	702.00	709.45	714.00	700.45	709.00	705.10	707.48	71589	506.48	4760	37533	52.43
BASF	EQ	07-Sep-2023	2819.10	2819.00	2844.90	2800.25	2811.00	2811.55	2824.54	18651	526.80	3558	10028	53.77
BASML	EQ	07-Sep-2023	50.10	50.40	53.30	50.20	52.80	52.85	51.93	222316	115.46	2105	124712	56.10
BATAINDIA	EQ	07-Sep-2023	1686.55	1688.00	1748.95	1685.20	1731.00	1731.25	1726.02	902458	15576.61	37769	424937	47.09
BAYERCROP	EQ	07-Sep-2023	5245.40	5226.00	5339.90	5210.00	5330.00	5295.30	5258.57	24536	1290.24	5297	14987	61.08
BBETF0432	EQ	07-Sep-2023	1083.46	1084.99	1084.99	1082.90	1082.90	1082.90	1083.07	3597	38.96	42	3545	98.55
BBL	EQ	07-Sep-2023	4019.85	4074.95	4079.00	3925.55	3957.00	3950.55	3964.61	34820	1380.48	7209	18248	52.41
BBOX	EQ	07-Sep-2023	213.50	214.95	217.95	207.35	210.00	209.20	212.17	172825	366.68	4533	102513	59.32
BBTC	EQ	07-Sep-2023	1096.80	1101.00	1128.40	1098.80	1108.00	1107.15	1113.00	134652	1498.68	12259	50056	37.17
BBTCL	EQ	07-Sep-2023	244.45	247.90	249.55	240.00	246.70	244.45	244.02	9433	23.02	493	7371	78.14
BCG	EQ	07-Sep-2023	13.90	13.20	13.20	13.20	13.20	13.20	13.20	4520694	596.73	17835	4520694	100.00
BCLIND	EQ	07-Sep-2023	492.10	493.90	502.00	488.00	493.95	494.05	496.83	92727	460.70	7558	48994	52.84
BCONCEPTS	BE	07-Sep-2023	465.00	472.00	472.00	470.00	470.00	470.00	471.12	8543	40.25	74	-	-
BDL	EQ	07-Sep-2023	1149.30	1155.45	1218.90	1154.05	1180.00	1185.15	1197.98	2280003	27314.08	68363	850420	37.30
BEARDSELL	BE	07-Sep-2023	34.70	34.50	36.00	34.50	34.70	35.20	35.11	41928	14.72	194	-	-
BECTORFOOD	EQ	07-Sep-2023	1014.20	1024.35	1040.30	1015.00	1040.00	1035.85	1032.17	76961	794.37	7497	48990	63.66
BEDMUTHA	EQ	07-Sep-2023	71.40	72.85	72.85	70.70	70.90	71.00	71.48	17500	12.51	347	10447	59.70
BEL	EQ	07-Sep-2023	138.30	138.45	141.00	137.60	140.05	139.85	139.51	18438943	25723.66	84547	9536543	51.72
BEML	EQ	07-Sep-2023	2494.30	2507.40	2507.40	2426.10	2452.00	2447.30	2456.63	408773	10042.05	34128	115910	28.36
BEPL	EQ	07-Sep-2023	96.10	96.40	97.00	95.50	95.70	95.75	96.24	547408	526.84	4539	306569	56.00
BERGEPAINT	EQ	07-Sep-2023	715.75	710.65	717.35	708.05	713.95	711.40	711.76	992993	7067.69	25828	545945	54.98
BETA	SM	07-Sep-2023	1074.25	1081.25	1083.00	1040.00	1040.50	1042.95	1058.30	8200	86.78	40	6000	73.17
BEWLTD	SM	07-Sep-2023	1380.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	1500	20.63	1	1500	100.00
BFINVEST	EQ	07-Sep-2023	533.55	532.85	567.00	532.05	545.00	543.90	554.19	354198	1962.93	17530	88386	24.95
BFSI	EQ	07-Sep-2023	20.10	20.44	20.44	20.05	20.27	20.24	20.11	796120	160.10	909	612910	76.99
BFUTILITIE	EQ	07-Sep-2023	755.35	756.10	793.10	756.10	793.10	793.10	784.07	353818	2774.18	5280	219890	62.15
BGRENERGY	EQ	07-Sep-2023	73.40	77.40	78.85	73.50	73.90	74.35	75.37	2184211	1646.19	12122	786190	35.99
BHAGCHEM	EQ	07-Sep-2023	1276.35	1277.90	1288.70	1267.00	1275.00	1270.90	1273.72	1301	16.57	277	684	52.57
BHAGERIA	EQ	07-Sep-2023	160.70	160.25	171.00	159.55	165.00	165.05	166.76	129930	216.67	5191	53148	40.91
BHAGYANGR	EQ	07-Sep-2023	79.10	79.75	93.75	77.60	90.55	90.00	88.53	1852714	1640.15	18117	551598	29.77
BHANDARI	BE	07-Sep-2023	7.05	7.15	7.15	7.00	7.10	7.05	7.07	535598	37.86	1683	-	-
BHARATFORG	EQ	07-Sep-2023	1099.00	1105.00	1111.90	1094.05	1106.90	1106.35	1104.03	746876	8245.72	28330	292305	39.14
BHARATGEAR	EQ	07-Sep-2023	127.75	128.10	134.75	128.05	130.70	131.00	132.74	332387	441.20	6044	165473	49.78
BHARATRAS	EQ	07-Sep-2023	9094.05	9121.30	9574.00	9095.00	9555.00	9470.15	9341.23	3317	309.85	1294	2052	61.86
BHARATWIRE	EQ	07-Sep-2023	237.80	237.85	247.45	237.05	247.10	246.10	243.67	425160	1035.97	6963	205939	48.44
BHARTIARTL	EQ	07-Sep-2023	880.30	880.30	883.70	873.15	876.00	875.30	877.08	4532834	39756.76	136372	2805729	61.90
BHEL	EQ	07-Sep-2023	135.55	135.80	138.95	135.00	137.75	137.70	137.53	25911001	35635.76	84449	7248157	27.97
BIGBLOC	EQ	07-Sep-2023	166.35	166.20	168.65	165.00	167.50	166.75	166.73	47038	78.43	2780	27113	57.64
BIKAJI	EQ	07-Sep-2023	522.75	520.00	520.95	506.00	515.60	513.85	513.90	1745319	8969.24	30887	1132891	64.91
BIL	BE	07-Sep-2023	222.30	219.90	219.90	218.00	218.00	218.00	219.11	348	0.76	24	-	-
BINANIIND	BE	07-Sep-2023	15.45	15.60	15.75	15.60	15.75	15.75	15.67	12571	1.97	23	-	-
BIOCON	EQ	07-Sep-2023	269.40	271.75	271.75	266.20	267.65	267.60	268.67	2855904	7672.83	38013	1327055	46.47
BIOFILCHEM	EQ	07-Sep-2023	51.45	52.80	54.25	51.00	52.20	52.05	52.79	161631	85.33	1846	100478	62.17
BIRET	RR	07-Sep-2023	247.52	247.00	248.00	244.51	245.00	245.35	246.38	131649	324.36	2651	120859	91.80
BIRLACABLE	EQ	07-Sep-2023	403.50	423.65	423.65	423.65	423.65	423.65	423.65	258986	1097.19	2251	200713	77.50
BIRLACORPN	EQ	07-Sep-2023	1241.85	1248.00	1253.55	1234.00	1240.00	1240.00	1242.45	73463	912.74	8257	43746	59.55
BIRLAMONEY	EQ	07-Sep-2023	70.20	71.00	72.00	69.60	71.00	71.00	70.70	194649	137.63	2229	81177	41.70
BKMINDST	BZ	07-Sep-2023	0.75	0.75	0.80	0.70	0.80	0.80	0.76	67306	0.51	64	-	-
BLAL	EQ	07-Sep-2023	182.05	184.90	185.95	179.10	180.10	180.05	180.83	171338	309.83	3616	95429	55.70
BLBLIMITED	EQ	07-Sep-2023	21.15	21.45	21.90	21.20	21.90	21.55	21.40	44402	9.50	370	31381	70.67
BLISSGVS	EQ	07-Sep-2023	95.45	96.20	101.00	95.65	98.40	98.10	98.62	390623	385.24	5014	159818	40.91
BLKASHYAP	EQ	07-Sep-2023	53.85	54.00	55.25	53.70	54.25	54.20	54.58	532037	290.38	2488	299177	56.23
BLS	EQ	07-Sep-2023	294.40	293.30	299.65	291.00	295.65	294.95	296.17	2637808	7812.27	69605	670327	25.41
BLUECHIP	BE	07-Sep-2023	2.10	2.05	2.05	2.05	2.05	2.05	2.05	27424	0.56	73	-	-
BLUEDART	EQ	07-Sep-2023	6243.65	6246.20	6300.10	6206.05	6224.80	6231.35	6252.63	13747	859.55	3729	6972	50.72
BLUESTARCO	EQ	07-Sep-2023	751.25	754.95	800.00	750.00	797.85	793.05	781.69	339199	2651.47	20082	166028	48.95
BMETRICS	SM	07-Sep-2023	132.75	137.75	137.75	126.15	126.20	127.00	127.49	87200	111.17	196	73600	84.40
BODALCHEM	EQ	07-Sep-2023	85.55	85.90	94.00	85.15	92.90	92.75	91.16	6492712	5918.48	32688	2013258	31.01
BOHRAIND	BE	07-Sep-2023	45.65	45.65	46.55	45.65	46.55	46.55	46.48	686	0.32	7	-	-
BOMDYEING	EQ	07-Sep-2023	150.85	155.00	158.90	152.55	153.90	154.30	155.16	7717192	11974.06	38457	2637173	34.17
BOROLTD	EQ	07-Sep-2023	425.15	427.90	428.45	418.00	419.20	420.05	422.97	111337	470.92	7306	62507	56.14
BORORENEW	EQ	07-Sep-2023	440.05	442.65	449.40	439.00	440.00	440.00	442.21	369731	1634.99	15602	172048	46.53
BOSCHLTD	EQ	07-Sep-2023	19275.15	19275.15	19395.00	19171.00	19271.05	19293.00	19299.91	11157	2153.29	3937	4573	40.99
BPCL	EQ	07-Sep-2023	353.15	354.00	356.25	353.15	353.75	354.60	354.82	3624673	12861.23	55676	2150147	59.32
BPL	EQ	07-Sep-2023	72.50	72.95	74.40	72.05	73.25	73.40	73.57	161164	118.56	2342	84775	52.60
BRIGADE	EQ	07-Sep-2023	624.10	625.00	640.00	625.00	635.00	634.85	633.78	233554	1480.22	9806	152825	65.43
BRIGHT	SM	07-Sep-2023	5.50	5.75	5.75	5.75	5.75	5.75	5.75	168000	9.66	35	168000	100.00
BRITANNIA	EQ	07-Sep-2023	4569.15	4590.00	4590.40	4521.00	4528.00	4530.70	4535.82	479124	21732.22	82414	307844	64.25
BRITANNIA	N3	07-Sep-2023	28.75	28.99	28.99	28.63	28.73	28.73	28.70	9260	2.66	93	9124	98.53
BRNL	EQ	07-Sep-2023	41.20	41.50	41.50	40.00	40.30	40.10	40.49	141025	57.11	1483	99936	70.86
BROOKS	BE	07-Sep-2023	105.70	107.80	107.80	107.80	107.80	107.80	107.80	23138	24.94	82	-	-
BSE	EQ	07-Sep-2023	1205.35	1199.85	1264.00	1180.05	1247.50	1251.50	1240.28	3644189	45198.25	114911	1105393	30.33
BSHSL	BE	07-Sep-2023	264.90	276.70	276.70	251.65	257.20	256.10	261.87	46976	123.02	1136	-	-
BSL	BE	07-Sep-2023	169.05	169.05	172.05	168.05	170.00	170.00	171.07	2773	4.74	51	-	-
BSLGOLDETF	EQ	07-Sep-2023	53.37	53.59	53.59	52.85	52.97	52.86	52.86	409954	216.69	300	374197	91.28
BSLNIFTY	EQ	07-Sep-2023	22.21	22.90	22.90	21.92	22.32	22.34	22.28	176667	39.36	3711	70162	39.71
BSLSENETFG	EQ	07-Sep-2023	64.48	65.60	65.60	63.00	64.90	64.56	64.80	838	0.54	75	690	82.34
BSOFT	EQ	07-Sep-2023	518.70	520.90	524.35	509.75	513.60	512.85	514.22	3104273	15962.78	30674	1714064	55.22
BTML	BE	07-Sep-2023	143.85	149.00	149.00	142.00	145.90	143.95	144.48	299	0.43	17	-	-
BURNPUR	EQ	07-Sep-2023	5.00	5.00	5.10	4.95	5.00	5.05	5.03	226777	11.41	522	157912	69.63
BUTTERFLY	EQ	07-Sep-2023	1254.35	1273.00	1273.00	1251.25	1273.00	1270.80	1261.89	9124	115.13	1011	4538	49.74
BVCL	BE	07-Sep-2023	38.40	37.50	38.45	37.05	37.80	37.80	37.47	20344	7.62	82	-	-
BYKE	EQ	07-Sep-2023	39.85	40.25	44.95	40.05	44.35	43.95	43.34	2295796	995.06	10724	1063083	46.31
CADSYS	SM	07-Sep-2023	155.70	163.45	163.45	163.45	163.45	163.45	163.45	20000	32.69	9	20000	100.00
CALSOFT	EQ	07-Sep-2023	14.15	14.10	14.80	13.90	14.55	14.65	14.46	48807	7.06	250	33503	68.64
CAMLINFINE	EQ	07-Sep-2023	171.50	172.00	186.35	172.00	183.80	182.85	182.06	5037534	9171.54	40770	1955414	38.82
CAMPUS	EQ	07-Sep-2023	299.65	300.95	301.90	298.80	299.80	299.70	299.89	564476	1692.79	17536	336079	59.54
CAMS	EQ	07-Sep-2023	2474.75	2476.00	2495.90	2431.50	2448.80	2442.55	2469.53	69564	1717.90	10034	36924	53.08
CANBK	EQ	07-Sep-2023	334.20	334.20	339.50	333.60	338.35	338.65	337.26	5716713	19280.34	38454	2107741	36.87
CANFINHOME	EQ	07-Sep-2023	782.10	781.95	784.95	770.25	772.45	773.40	776.69	378499	2939.78	11186	123569	32.65
CANTABIL	EQ	07-Sep-2023	1037.00	1045.00	1045.00	1022.35	1038.00	1035.20	1035.54	10122	104.82	1453	2584	25.53
CAPACITE	EQ	07-Sep-2023	225.75	227.45	235.00	221.70	227.60	228.20	229.26	937043	2148.24	17584	422515	45.09
CAPLIPOINT	EQ	07-Sep-2023	1093.10	1119.00	1119.00	1064.50	1072.20	1071.15	1080.81	155507	1680.73	13734	64533	41.50
CAPTRUST	EQ	07-Sep-2023	99.45	100.75	101.00	98.10	100.65	99.30	99.03	10157	10.06	232	5834	57.44
CARBORUNIV	EQ	07-Sep-2023	1185.40	1180.20	1195.00	1170.10	1192.00	1190.70	1184.87	115835	1372.50	13298	78669	67.91
CAREERP	BE	07-Sep-2023	216.25	220.00	222.00	211.05	214.00	212.60	214.66	17512	37.59	194	-	-
CARERATING	EQ	07-Sep-2023	827.35	829.90	835.00	811.95	830.85	830.35	827.33	61838	511.61	6127	31591	51.09
CARTRADE	EQ	07-Sep-2023	603.40	604.95	614.10	593.05	600.10	599.40	602.76	170942	1030.37	14364	76621	44.82
CARYSIL	EQ	07-Sep-2023	682.00	685.90	687.25	675.00	677.85	677.45	677.32	32647	221.12	3757	18271	55.97
CASTROLIND	EQ	07-Sep-2023	155.20	156.50	160.95	156.25	160.10	160.15	159.30	7006615	11161.65	44551	3485597	49.75
CCHHL	BE	07-Sep-2023	9.35	9.45	9.70	9.00	9.20	9.20	9.21	112665	10.38	232	-	-
CCL	EQ	07-Sep-2023	641.65	644.00	665.00	637.60	664.00	660.10	653.69	385819	2522.06	21722	196991	51.06
CDSL	EQ	07-Sep-2023	1220.85	1223.40	1232.80	1199.10	1203.80	1203.05	1215.52	957018	11632.73	41016	504727	52.74
CEATLTD	EQ	07-Sep-2023	2240.55	2249.00	2259.20	2205.05	2222.70	2219.30	2232.27	86453	1929.86	12387	44414	51.37
CELEBRITY	EQ	07-Sep-2023	19.20	19.20	19.30	18.70	18.90	18.85	18.99	200573	38.10	1144	139975	69.79
CELLPOINT	SM	07-Sep-2023	56.45	55.75	57.60	55.00	57.25	57.25	56.56	50400	28.50	42	42000	83.33
CENTENKA	EQ	07-Sep-2023	434.85	440.45	440.45	431.60	435.10	434.75	435.29	22464	97.78	1863	13900	61.88
CENTEXT	EQ	07-Sep-2023	17.90	19.10	19.50	16.55	19.30	19.40	18.60	7153827	1330.26	17709	3518156	49.18
CENTRALBK	EQ	07-Sep-2023	38.40	38.55	39.45	38.15	38.80	39.00	38.98	18202810	7096.36	23202	5141285	28.24
CENTRUM	EQ	07-Sep-2023	26.55	26.55	27.50	26.55	27.00	26.95	27.11	706324	191.51	1764	480124	67.98
CENTUM	BE	07-Sep-2023	1647.80	1650.00	1665.00	1607.40	1635.00	1628.00	1639.68	10397	170.48	848	-	-
CENTURYPLY	EQ	07-Sep-2023	704.30	704.20	706.40	695.00	697.45	697.80	698.75	30225	211.20	3984	17715	58.61
CENTURYTEX	EQ	07-Sep-2023	1088.45	1092.50	1109.70	1068.05	1075.00	1076.90	1086.04	296130	3216.10	12757	134393	45.38
CERA	EQ	07-Sep-2023	9040.20	9080.00	9199.90	8975.00	8999.00	9020.10	9090.58	16708	1518.85	6413	8458	50.62
CEREBRAINT	BE	07-Sep-2023	6.25	6.20	6.20	6.15	6.15	6.15	6.17	210522	12.99	217	-	-
CESC	EQ	07-Sep-2023	92.10	92.25	93.25	90.50	91.05	90.90	91.92	11793981	10840.73	38235	5143382	43.61
CGCL	EQ	07-Sep-2023	809.75	813.80	817.00	804.10	810.00	811.05	812.58	180259	1464.75	8469	78496	43.55
CGPOWER	EQ	07-Sep-2023	431.60	434.20	449.95	433.00	447.60	448.70	446.74	2409688	10765.02	50848	1329744	55.18
CHALET	EQ	07-Sep-2023	539.30	541.90	547.35	534.00	546.50	546.10	543.13	175056	950.79	9734	107918	61.65
CHAMBLFERT	EQ	07-Sep-2023	285.50	286.75	291.40	283.40	288.70	287.80	287.54	6260424	18001.28	49727	2011836	32.14
CHEMBOND	EQ	07-Sep-2023	394.35	397.40	407.80	395.35	397.25	398.70	402.35	38835	156.25	5222	14436	37.17
CHEMCON	EQ	07-Sep-2023	300.85	300.70	308.80	298.20	303.15	303.00	303.81	212816	646.55	10294	106128	49.87
CHEMFAB	EQ	07-Sep-2023	366.70	369.05	381.20	365.00	369.10	371.90	375.13	50839	190.71	3859	25087	49.35
CHEMPLASTS	EQ	07-Sep-2023	516.70	520.50	531.00	517.50	527.00	528.20	526.44	119970	631.57	8880	54007	45.02
CHENNPETRO	EQ	07-Sep-2023	434.10	434.10	443.70	433.75	439.00	439.75	440.01	1125523	4952.45	20037	537926	47.79
CHEVIOT	EQ	07-Sep-2023	1227.75	1234.80	1235.20	1218.00	1222.50	1225.55	1223.79	1414	17.30	286	1011	71.50
CHOICEIN	EQ	07-Sep-2023	404.85	409.90	414.20	403.90	404.00	406.10	409.37	870541	3563.73	9000	191884	22.04
CHOLAFIN	EQ	07-Sep-2023	1104.85	1104.85	1134.00	1098.35	1133.00	1129.25	1118.00	1855634	20746.05	52689	1165073	62.79
CHOLAFIN	N0	07-Sep-2023	1003.00	1002.01	1002.01	1002.01	1002.01	1002.01	1002.01	15	0.15	1	15	100.00
CHOLAFIN	N2	07-Sep-2023	1018.40	1019.70	1019.70	1019.70	1019.70	1019.70	1019.70	10	0.10	1	10	100.00
CHOLAFIN	N4	07-Sep-2023	1014.00	1023.00	1025.00	1023.00	1024.00	1024.00	1023.86	1000	10.24	8	500	50.00
CHOLAFIN	N6	07-Sep-2023	994.81	1000.00	1000.00	995.04	995.04	996.53	996.56	403	4.02	10	403	100.00
CHOLAFIN	N7	07-Sep-2023	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	1	100	100.00
CHOLAFIN	NA	07-Sep-2023	1006.40	1004.32	1004.32	1004.32	1004.32	1004.32	1004.32	50	0.50	3	50	100.00
CHOLAHLDNG	EQ	07-Sep-2023	1024.25	1027.95	1059.00	1015.55	1050.10	1051.25	1038.85	152954	1588.96	10906	104022	68.01
CIEINDIA	EQ	07-Sep-2023	507.70	508.10	509.50	493.50	498.50	498.60	498.12	921219	4588.81	22984	665675	72.26
CIGNITITEC	EQ	07-Sep-2023	830.95	831.00	847.85	825.20	835.00	838.20	837.95	88444	741.12	6261	43115	48.75
CINELINE	BE	07-Sep-2023	119.65	121.00	125.60	119.65	125.00	125.60	124.01	167250	207.41	683	-	-
CINEVISTA	EQ	07-Sep-2023	14.30	14.30	14.35	13.15	13.70	13.45	13.87	168666	23.39	467	148971	88.32
CIPLA	EQ	07-Sep-2023	1256.75	1259.00	1261.00	1245.00	1248.00	1249.30	1250.04	849621	10620.64	37414	391814	46.12
CLEAN	EQ	07-Sep-2023	1466.65	1472.70	1484.65	1465.05	1472.55	1471.15	1473.82	87611	1291.23	10240	46203	52.74
CLEDUCATE	BO	07-Sep-2023	79.10	79.35	79.35	79.20	79.20	79.20	79.33	23000	18.25	4	23000	100.00
CLEDUCATE	EQ	07-Sep-2023	79.10	79.00	79.00	78.00	78.50	78.35	78.37	62763	49.18	738	47007	74.90
CLOUD	SM	07-Sep-2023	151.15	152.85	152.85	148.00	150.25	150.30	150.17	232000	348.40	220	146000	62.93
CLSEL	EQ	07-Sep-2023	211.90	213.45	219.35	209.35	214.05	214.10	215.47	422743	910.89	11810	190063	44.96
CLSL	ST	07-Sep-2023	49.20	49.20	50.50	48.60	49.50	49.90	49.75	134000	66.67	64	134000	100.00
CMNL	SM	07-Sep-2023	77.45	80.10	83.90	79.00	82.25	82.20	81.88	300000	245.64	100	210000	70.00
CMRSL	SM	07-Sep-2023	134.00	140.70	140.70	140.70	140.70	140.70	140.70	1600	2.25	2	1600	100.00
CMSINFO	EQ	07-Sep-2023	367.30	368.60	370.70	362.50	367.00	367.25	366.69	997908	3659.26	34058	661013	66.24
COALINDIA	EQ	07-Sep-2023	255.80	256.00	274.75	254.80	273.50	274.00	268.05	72255521	193681.54	352444	31416408	43.48
COASTCORP	EQ	07-Sep-2023	275.30	276.95	287.50	275.80	282.10	281.45	281.83	34294	96.65	2026	22525	65.68
COCHINSHIP	EQ	07-Sep-2023	955.15	955.00	1146.15	947.00	1146.15	1146.15	1087.25	15934469	173247.37	298856	2470157	15.50
COFFEEDAY	EQ	07-Sep-2023	52.75	52.75	53.35	52.05	52.40	52.25	52.53	1882624	988.99	6585	977902	51.94
COFORGE	EQ	07-Sep-2023	5625.60	5600.00	5649.00	5524.65	5607.50	5610.35	5587.63	394065	22018.88	53917	109599	27.81
COLPAL	EQ	07-Sep-2023	2018.90	2020.00	2031.80	2010.05	2021.95	2015.60	2018.02	353631	7136.35	25568	233308	65.97
COMPINFO	EQ	07-Sep-2023	13.05	13.10	13.35	13.05	13.15	13.20	13.23	267600	35.41	873	172140	64.33
COMPUSOFT	EQ	07-Sep-2023	22.25	22.15	23.85	22.10	22.80	22.85	23.06	361988	83.49	1977	152880	42.23
CONCOR	EQ	07-Sep-2023	698.50	692.00	703.00	688.00	690.00	690.95	694.71	581325	4038.51	14984	289686	49.83
CONCORDBIO	EQ	07-Sep-2023	1006.55	978.05	1009.75	970.05	983.90	984.20	993.04	266193	2643.39	13724	92261	34.66
CONFIPET	EQ	07-Sep-2023	91.10	91.35	94.50	91.30	91.70	91.80	92.84	1991696	1849.08	8617	820260	41.18
CONSOFINVT	BE	07-Sep-2023	140.30	143.50	143.50	138.55	140.85	140.20	141.00	6628	9.35	121	-	-
CONSUMBEES	EQ	07-Sep-2023	92.44	92.80	92.80	92.20	92.60	92.54	92.38	18250	16.86	419	14019	76.82
CONTI	SM	07-Sep-2023	32.70	32.10	32.10	31.95	31.95	31.95	32.03	6666	2.13	2	6666	100.00
CONTROLPR	EQ	07-Sep-2023	780.00	790.10	867.95	783.50	816.00	805.45	829.57	216053	1792.30	22496	68125	31.53
COOLCAPS	SM	07-Sep-2023	572.95	555.05	555.05	550.00	554.95	554.95	551.78	2250	12.42	8	2000	88.89
CORALFINAC	EQ	07-Sep-2023	42.10	42.70	43.00	40.75	41.05	40.90	41.63	609313	253.64	2080	154192	25.31
CORDSCABLE	BE	07-Sep-2023	93.80	93.80	98.45	92.00	98.45	98.00	96.83	117495	113.77	978	-	-
COROMANDEL	EQ	07-Sep-2023	1138.35	1145.95	1152.95	1131.60	1140.00	1141.95	1143.54	258597	2957.15	23755	83718	32.37
COSMOFIRST	EQ	07-Sep-2023	707.50	715.00	748.55	712.70	733.45	728.30	727.22	123591	898.78	7974	59432	48.09
COUNCODOS	EQ	07-Sep-2023	4.10	4.10	4.15	4.05	4.10	4.15	4.11	83853	3.45	127	71649	85.45
CPS	ST	07-Sep-2023	185.00	450.00	472.50	427.50	472.50	472.50	443.89	388800	1725.85	629	386400	99.38
CPSEETF	EQ	07-Sep-2023	50.61	51.20	51.60	50.50	51.52	51.53	51.19	1318968	675.12	4605	724385	54.92
CRAFTSMAN	EQ	07-Sep-2023	4899.15	4899.15	4984.70	4831.00	4846.00	4847.00	4912.79	26722	1312.79	10963	13342	49.93
CRAYONS	SM	07-Sep-2023	162.10	158.30	162.50	158.00	158.00	158.60	160.29	48000	76.94	24	38000	79.17
CREATIVE	EQ	07-Sep-2023	562.25	565.90	569.00	537.60	542.00	544.35	552.60	35405	195.65	2664	15024	42.43
CREATIVEYE	EQ	07-Sep-2023	3.30	3.40	3.40	3.40	3.40	3.40	3.40	8284	0.28	16	8284	100.00
CREDITACC	EQ	07-Sep-2023	1460.70	1473.70	1477.85	1429.30	1449.90	1442.15	1445.93	187458	2710.51	17552	104803	55.91
CREDITACC	N1	07-Sep-2023	1014.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
CREDITACC	N3	07-Sep-2023	1009.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	2	0.02	1	2	100.00
CREST	EQ	07-Sep-2023	241.20	241.20	242.00	237.05	242.00	241.35	239.86	14015	33.62	798	9670	69.00
CRISIL	EQ	07-Sep-2023	3837.05	3853.00	3932.65	3808.10	3863.00	3876.25	3891.47	40948	1593.48	12429	24599	60.07
CROMPTON	EQ	07-Sep-2023	309.25	309.25	315.00	308.35	312.85	313.45	312.24	3621825	11308.92	30823	2128909	58.78
CROWN	BE	07-Sep-2023	49.40	50.40	50.40	47.35	48.05	48.05	48.12	2991	1.44	35	-	-
CSBBANK	EQ	07-Sep-2023	330.85	330.60	331.70	323.35	328.00	327.45	326.80	433235	1415.79	20427	231078	53.34
CSLFINANCE	EQ	07-Sep-2023	316.25	319.00	319.90	312.75	312.80	313.35	315.62	28614	90.31	1589	18594	64.98
CTE	BE	07-Sep-2023	57.10	57.10	59.95	57.10	58.15	58.15	59.07	19243	11.37	95	-	-
CUB	EQ	07-Sep-2023	128.95	128.90	132.65	128.50	132.15	131.90	131.07	7776360	10192.34	37891	3231440	41.55
CUBEXTUB	BE	07-Sep-2023	40.25	40.05	41.45	39.60	40.05	40.50	40.78	10760	4.39	68	-	-
CUMMINSIND	EQ	07-Sep-2023	1746.30	1760.00	1765.00	1736.40	1742.35	1739.65	1746.85	611119	10675.31	32342	401009	65.62
CUPID	EQ	07-Sep-2023	379.10	382.80	385.90	377.05	385.00	384.40	383.32	144460	553.75	6825	75156	52.03
CYBERMEDIA	EQ	07-Sep-2023	22.45	22.80	23.15	22.10	22.40	22.35	22.54	143926	32.44	1241	74961	52.08
CYBERTECH	BE	07-Sep-2023	127.80	129.95	131.35	126.50	131.00	130.00	128.96	28232	36.41	285	-	-
CYIENT	EQ	07-Sep-2023	1840.95	1841.05	1856.70	1813.00	1823.00	1823.25	1835.01	339020	6221.06	34256	166439	49.09
CYIENTDLM	EQ	07-Sep-2023	710.80	708.80	735.95	663.20	669.00	683.90	703.53	485994	3419.14	15839	192217	39.55
DAAWAT	EQ	07-Sep-2023	176.10	177.35	181.05	176.20	177.00	177.35	178.21	3315516	5908.51	33178	1199748	36.19
DABUR	EQ	07-Sep-2023	561.55	561.55	568.75	561.55	565.85	566.00	566.57	1352944	7665.40	24743	852491	63.01
DALBHARAT	EQ	07-Sep-2023	2308.00	2308.00	2328.95	2275.25	2292.00	2287.85	2293.49	377343	8654.32	23306	229596	60.85
DALMIASUG	EQ	07-Sep-2023	428.05	428.95	433.40	420.05	425.85	426.45	428.08	211383	904.89	11186	97206	45.99
DAMODARIND	EQ	07-Sep-2023	52.45	52.45	53.65	51.75	52.10	52.45	52.39	30889	16.18	366	22177	71.80
DANGEE	EQ	07-Sep-2023	12.70	12.90	12.90	12.55	12.80	12.75	12.77	67539	8.63	260	57612	85.30
DATAMATICS	EQ	07-Sep-2023	605.95	611.30	613.70	591.00	599.50	598.15	602.37	157652	949.65	11186	83598	53.03
DATAPATTNS	EQ	07-Sep-2023	2250.35	2269.65	2270.00	2175.00	2195.00	2189.45	2227.21	413921	9218.89	36642	187882	45.39
DBCORP	EQ	07-Sep-2023	217.80	210.20	222.00	210.20	219.70	219.00	218.12	140982	307.52	4664	77922	55.27
DBL	EQ	07-Sep-2023	322.20	323.60	335.25	321.00	331.35	331.00	329.26	1669734	5497.70	32039	578621	34.65
DBOL	EQ	07-Sep-2023	174.70	175.00	179.30	171.85	177.35	177.25	177.08	475362	841.79	8545	232121	48.83
DBREALTY	EQ	07-Sep-2023	150.70	151.85	165.75	149.25	160.95	160.90	160.66	9272328	14896.57	31785	4323183	46.62
DBSTOCKBRO	EQ	07-Sep-2023	28.85	28.90	30.50	28.90	29.50	28.95	29.12	144620	42.11	510	130049	89.92
DCAL	EQ	07-Sep-2023	167.20	167.85	168.30	163.20	164.35	164.15	165.15	651357	1075.71	8715	322361	49.49
DCBBANK	EQ	07-Sep-2023	116.30	116.95	117.70	115.85	116.20	116.20	116.33	991146	1153.01	6079	538639	54.35
DCI	BE	07-Sep-2023	150.55	150.55	150.55	145.15	149.50	148.60	148.31	1457	2.16	91	-	-
DCM	EQ	07-Sep-2023	75.60	76.60	76.90	74.30	76.00	75.95	75.63	68765	52.01	1590	36715	53.39
DCMFINSERV	BE	07-Sep-2023	4.50	4.60	4.65	4.30	4.55	4.40	4.46	44569	1.99	70	-	-
DCMNVL	EQ	07-Sep-2023	179.15	179.20	182.85	177.00	177.40	177.35	179.92	34816	62.64	1217	20310	58.34
DCMSHRIRAM	EQ	07-Sep-2023	981.30	984.95	1015.50	984.90	1007.50	1008.05	1005.55	193702	1947.77	15831	81939	42.30
DCMSRIND	EQ	07-Sep-2023	135.45	136.40	139.00	134.50	137.40	136.45	136.68	330982	452.37	3202	221894	67.04
DCW	EQ	07-Sep-2023	53.80	54.00	56.40	54.00	55.40	55.15	55.32	3695994	2044.57	12675	1392791	37.68
DCXINDIA	EQ	07-Sep-2023	340.40	342.75	349.90	333.30	340.45	341.45	343.63	1063839	3655.72	22316	420100	39.49
DECCANCE	EQ	07-Sep-2023	543.05	547.40	555.00	530.10	554.00	552.85	547.21	30600	167.45	3261	16190	52.91
DEEPAKFERT	EQ	07-Sep-2023	632.00	634.20	664.80	630.00	659.30	659.25	652.71	3758742	24533.83	70628	1107556	29.47
DEEPAKNTR	EQ	07-Sep-2023	2291.95	2291.90	2355.00	2288.20	2330.00	2339.65	2331.96	751841	17532.65	46002	297509	39.57
DEEPENR	BE	07-Sep-2023	150.00	151.00	153.00	151.00	153.00	153.00	152.40	5590	8.52	41	-	-
DEEPINDS	EQ	07-Sep-2023	260.55	261.70	271.95	257.55	266.00	264.90	265.67	268597	713.58	9171	82797	30.83
DELHIVERY	EQ	07-Sep-2023	434.70	435.00	447.50	434.80	441.10	443.40	443.72	1045440	4638.82	26323	625694	59.85
DELPHIFX	EQ	07-Sep-2023	382.95	382.70	408.90	380.80	400.00	397.75	394.54	4950	19.53	393	3491	70.53
DELTACORP	EQ	07-Sep-2023	184.95	185.75	187.50	183.70	184.00	184.55	185.50	2833497	5256.16	17693	1406769	49.65
DELTAMAGNT	EQ	07-Sep-2023	111.75	113.00	113.00	109.95	110.50	110.35	110.74	26539	29.39	658	17576	66.23
DEN	EQ	07-Sep-2023	47.10	47.00	47.20	46.00	46.20	46.15	46.56	1709766	796.00	6206	953912	55.79
DENEERS	SM	07-Sep-2023	270.50	260.25	263.20	252.00	252.00	256.30	259.62	26400	68.54	22	19200	72.73
DENORA	EQ	07-Sep-2023	1774.35	1817.95	1850.00	1781.35	1804.85	1797.50	1817.58	31954	580.79	6919	15379	48.13
DENTALKART	SM	07-Sep-2023	493.00	488.90	489.00	477.00	478.00	478.00	481.06	11000	52.92	11	9000	81.82
DESTINY	SM	07-Sep-2023	26.10	27.40	27.40	27.40	27.40	27.40	27.40	66000	18.08	10	60000	90.91
DEVIT	BE	07-Sep-2023	136.40	134.00	138.00	134.00	137.00	137.20	136.43	8618	11.76	110	-	-
DEVYANI	EQ	07-Sep-2023	212.15	213.45	225.50	213.15	224.20	224.50	222.94	11462371	25554.57	76858	3299045	28.78
DGCONTENT	EQ	07-Sep-2023	19.35	19.85	20.30	19.00	20.30	20.20	19.68	21346	4.20	144	14619	68.49
DHAMPURSUG	EQ	07-Sep-2023	286.30	287.40	288.45	281.15	283.30	283.90	284.06	599324	1702.42	11560	231796	38.68
DHANBANK	EQ	07-Sep-2023	24.55	24.55	25.15	24.40	24.60	24.65	24.72	2732622	675.47	4294	932534	34.13
DHANI	BE	07-Sep-2023	44.50	44.50	45.70	44.00	44.90	44.70	44.78	757705	339.30	4375	-	-
DHANILOANS	N6	07-Sep-2023	989.90	994.95	994.95	994.95	994.95	994.95	994.95	35	0.35	2	35	100.00
DHANILOANS	N7	07-Sep-2023	1030.00	1025.40	1025.40	1025.00	1025.00	1025.26	1025.27	3	0.03	2	3	100.00
DHANILOANS	N8	07-Sep-2023	1530.20	1530.20	1540.00	1520.20	1538.99	1538.99	1527.57	343	5.24	9	343	100.00
DHANILOANS	NO	07-Sep-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	38	0.37	1	38	100.00
DHANILOANS	NU	07-Sep-2023	998.55	994.45	994.45	994.45	994.45	994.45	994.45	32	0.32	3	32	100.00
DHANILOANS	NW	07-Sep-2023	1135.00	1106.63	1134.29	1106.63	1134.29	1134.29	1114.93	10	0.11	6	10	100.00
DHANILOANS	NX	07-Sep-2023	984.95	989.95	1000.00	989.95	1000.00	1000.00	991.13	17	0.17	2	17	100.00
DHANUKA	EQ	07-Sep-2023	790.05	794.00	839.20	780.10	825.00	824.15	822.13	225069	1850.35	21478	90444	40.19
DHARMAJ	EQ	07-Sep-2023	221.35	224.60	231.00	221.15	225.35	226.30	226.92	255801	580.46	9501	112497	43.98
DHRUV	EQ	07-Sep-2023	55.95	57.45	57.45	55.60	56.50	56.30	56.29	24246	13.65	346	13996	57.72
DHUNINV	EQ	07-Sep-2023	734.95	745.25	745.25	726.10	735.00	732.40	735.84	1869	13.75	255	1054	56.39
DIAMONDYD	EQ	07-Sep-2023	920.55	934.35	948.80	921.15	930.00	930.20	935.85	48629	455.09	4575	30243	62.19
DICIND	EQ	07-Sep-2023	466.65	485.00	485.00	457.50	459.90	461.65	466.48	4507	21.02	629	2208	48.99
DIGISPICE	BE	07-Sep-2023	36.65	38.45	38.45	36.65	37.90	37.65	37.92	161765	61.34	470	-	-
DIGJAMLMTD	BE	07-Sep-2023	99.65	104.60	104.60	104.60	104.60	104.60	104.60	4410	4.61	51	-	-
DIL	BE	07-Sep-2023	9.80	9.90	10.05	9.85	10.05	10.00	9.93	446139	44.30	886	-	-
DISHTV	EQ	07-Sep-2023	21.35	21.45	22.45	21.30	21.90	21.95	21.89	54486909	11928.95	41434	21443163	39.35
DIVGIITTS	EQ	07-Sep-2023	965.30	967.95	1045.00	960.35	999.00	1000.75	1007.86	148022	1491.86	17406	50957	34.43
DIVISLAB	EQ	07-Sep-2023	3707.95	3707.95	3732.75	3660.65	3692.70	3694.00	3693.81	556079	20540.50	41100	251888	45.30
DIVOPPBEES	EQ	07-Sep-2023	57.33	59.05	59.05	57.03	57.73	57.51	57.44	15528	8.92	602	12029	77.47
DIXON	EQ	07-Sep-2023	4998.15	4998.65	5105.00	4965.20	5082.00	5084.80	5056.65	432392	21864.53	38133	89344	20.66
DJML	EQ	07-Sep-2023	154.40	157.45	157.45	154.60	157.15	156.30	156.45	1594	2.49	158	1110	69.64
DKEGL	SM	07-Sep-2023	83.55	84.00	86.00	84.00	86.00	86.00	85.00	6000	5.10	2	6000	100.00
DLF	EQ	07-Sep-2023	519.00	517.00	532.50	514.55	531.50	530.75	526.83	6661946	35097.31	64279	2796309	41.97
DLINKINDIA	EQ	07-Sep-2023	346.20	346.20	355.95	346.10	349.00	347.65	350.51	281690	987.34	9415	109228	38.78
DMART	EQ	07-Sep-2023	3796.80	3815.00	3856.80	3770.00	3780.00	3785.10	3813.26	443562	16914.15	55489	237600	53.57
DMCC	EQ	07-Sep-2023	344.55	357.80	358.00	332.95	335.90	335.50	341.02	99437	339.10	6142	60383	60.72
DNAMEDIA	EQ	07-Sep-2023	2.95	3.00	3.00	2.85	2.95	2.90	2.89	418020	12.06	258	381370	91.23
DODLA	EQ	07-Sep-2023	737.20	744.40	772.50	735.20	741.25	740.70	751.82	157145	1181.45	17131	42575	27.09
DOLATALGO	EQ	07-Sep-2023	51.50	51.95	52.60	50.90	51.30	51.15	51.46	169356	87.15	1761	89453	52.82
DOLLAR	EQ	07-Sep-2023	444.60	446.80	454.00	441.30	448.00	447.85	448.89	113737	510.55	8570	60550	53.24
DOLLEX	SM	07-Sep-2023	48.25	48.00	48.45	47.00	47.90	47.90	47.65	48000	22.87	12	40000	83.33
DOLPHIN	BE	07-Sep-2023	236.00	247.80	247.80	247.80	247.80	247.80	247.80	64	0.16	14	-	-
DONEAR	EQ	07-Sep-2023	102.65	102.35	117.50	101.20	117.00	116.50	113.23	3574525	4047.35	29669	1067278	29.86
DPABHUSHAN	EQ	07-Sep-2023	566.45	587.00	589.00	553.00	562.00	562.40	565.63	33086	187.14	1621	20030	60.54
DPSCLTD	EQ	07-Sep-2023	14.75	14.65	15.00	14.65	14.90	14.80	14.84	186690	27.70	962	118567	63.51
DPWIRES	EQ	07-Sep-2023	667.00	673.00	674.95	650.00	664.95	654.70	661.89	38351	253.84	5052	18646	48.62
DRCSYSTEMS	EQ	07-Sep-2023	42.85	42.95	43.60	40.55	40.75	41.25	42.47	57898	24.59	1218	22454	38.78
DREAMFOLKS	EQ	07-Sep-2023	513.95	514.00	521.60	504.85	507.50	506.80	513.30	687501	3528.92	17508	406059	59.06
DREDGECORP	EQ	07-Sep-2023	527.85	523.00	554.00	523.00	535.00	534.45	540.72	361125	1952.68	9490	121246	33.57
DRL	SM	07-Sep-2023	9.60	9.60	9.60	9.60	9.60	9.60	9.60	6000	0.58	1	6000	100.00
DRONE	SM	07-Sep-2023	137.80	138.50	140.75	134.00	134.80	134.50	137.36	158000	217.02	78	106000	67.09
DRREDDY	EQ	07-Sep-2023	5583.30	5582.95	5654.50	5581.25	5615.90	5615.15	5621.70	526843	29617.55	60433	320954	60.92
DSPBANKETF	EQ	07-Sep-2023	44.79	45.39	45.39	44.60	45.20	45.09	44.90	3649	1.64	102	3461	94.85
DSPGOLDETF	EQ	07-Sep-2023	58.90	59.00	59.00	58.60	59.00	59.00	58.85	389	0.23	34	239	61.44
DSPITETF	EQ	07-Sep-2023	32.41	32.40	32.69	32.00	32.55	32.66	32.32	5255	1.70	60	3318	63.14
DSPN50ETF	EQ	07-Sep-2023	199.50	200.07	201.48	199.31	200.61	200.65	200.06	965	1.93	47	725	75.13
DSPNEWETF	EQ	07-Sep-2023	237.96	237.95	239.00	237.19	239.00	238.76	238.40	2120	5.05	61	1977	93.25
DSPPSBKETF	EQ	07-Sep-2023	46.39	47.19	47.25	46.00	46.72	46.12	46.35	2439	1.13	71	2274	93.23
DSPPVBKETF	EQ	07-Sep-2023	23.69	23.40	23.60	23.21	23.45	23.45	23.33	3485	0.81	62	2863	82.15
DSPQ50ETF	EQ	07-Sep-2023	195.06	195.99	196.00	192.80	196.00	195.76	195.00	1291	2.52	71	660	51.12
DSPSENXETF	EQ	07-Sep-2023	65.81	66.00	67.00	66.00	66.16	66.57	66.33	9	0.01	9	3	33.33
DSPSILVETF	EQ	07-Sep-2023	71.28	71.00	71.00	70.35	70.80	70.79	70.60	6295	4.44	95	3759	59.71
DSSL	EQ	07-Sep-2023	716.30	716.10	726.00	702.55	711.05	712.25	715.81	26890	192.48	2472	14808	55.07
DTIL	EQ	07-Sep-2023	225.95	228.00	238.95	228.00	233.90	232.85	233.37	66563	155.34	3751	39972	60.05
DUCOL	SM	07-Sep-2023	177.00	181.80	182.00	177.00	182.00	179.50	178.64	22400	40.02	14	11200	50.00
DUCON	BE	07-Sep-2023	6.75	7.05	7.05	7.05	7.05	7.05	7.05	54314	3.83	83	-	-
DUGLOBAL	SM	07-Sep-2023	57.10	54.30	54.50	54.25	54.25	54.25	54.28	27500	14.93	11	17500	63.64
DVL	EQ	07-Sep-2023	266.45	268.60	270.35	266.00	268.00	268.35	267.84	31522	84.43	2467	21211	67.29
DWARKESH	EQ	07-Sep-2023	98.50	99.25	99.85	96.70	97.35	97.20	98.10	2806178	2752.93	14689	1266361	45.13
DYCL	BE	07-Sep-2023	463.30	463.25	473.85	455.20	465.25	464.20	462.02	25350	117.12	1450	-	-
DYNAMATECH	EQ	07-Sep-2023	3916.00	3935.40	3979.00	3881.30	3925.95	3915.80	3910.12	9613	375.88	1698	7407	77.05
DYNAMIC	SM	07-Sep-2023	102.20	101.75	107.30	98.60	107.30	107.10	102.97	274000	282.15	118	214000	78.10
DYNPRO	EQ	07-Sep-2023	388.25	391.30	396.60	387.10	390.00	393.25	393.63	25188	99.15	2142	18791	74.60
E2E	BE	07-Sep-2023	400.55	392.55	392.55	392.55	392.55	392.55	392.55	14368	56.40	202	-	-
EASEMYTRIP	EQ	07-Sep-2023	39.50	39.25	39.90	38.75	39.25	39.10	39.31	19753917	7764.66	27728	8579216	43.43
EASTSILK	BE	07-Sep-2023	1.90	1.85	1.95	1.85	1.95	1.95	1.95	63149	1.23	38	-	-
EBBETF0425	EQ	07-Sep-2023	1152.47	1150.07	1154.00	1150.06	1152.81	1153.06	1152.70	5340	61.55	68	5098	95.47
EBBETF0430	EQ	07-Sep-2023	1296.68	1295.00	1299.48	1293.04	1298.00	1298.91	1297.92	4010	52.05	221	3039	75.79
EBBETF0431	EQ	07-Sep-2023	1154.50	1154.57	1157.98	1154.11	1157.70	1157.43	1154.63	13663	157.76	155	12610	92.29
EBBETF0433	EQ	07-Sep-2023	1055.75	1053.54	1057.49	1053.00	1057.49	1057.14	1054.90	4110	43.36	48	3254	79.17
ECLERX	EQ	07-Sep-2023	1674.10	1675.95	1701.70	1657.60	1675.00	1681.10	1681.69	28851	485.19	5371	14598	50.60
ECLFINANCE	NJ	07-Sep-2023	978.22	980.10	981.00	980.10	980.10	980.10	980.65	71	0.70	7	71	100.00
ECLFINANCE	NK	07-Sep-2023	970.00	960.00	960.00	959.10	959.10	959.30	959.30	9	0.09	2	9	100.00
ECLFINANCE	NO	07-Sep-2023	991.50	990.00	992.00	989.00	990.10	989.98	990.20	2805	27.78	48	2745	97.86
ECLFINANCE	NP	07-Sep-2023	1060.00	1050.01	1060.90	1047.20	1050.00	1056.66	1049.18	197	2.07	9	165	83.76
ECLFINANCE	NR	07-Sep-2023	999.97	999.97	1007.00	999.97	1000.05	1000.17	1000.30	524	5.24	17	269	51.34
ECLFINANCE	NS	07-Sep-2023	1032.00	1049.00	1049.00	1033.01	1033.01	1033.87	1034.15	108	1.12	7	108	100.00
EDELWEISS	EQ	07-Sep-2023	56.45	56.80	57.75	56.25	56.65	56.50	56.90	2484304	1413.60	14012	879785	35.41
EDUCOMP	BZ	07-Sep-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	3322	0.06	21	-	-
EICHERMOT	EQ	07-Sep-2023	3391.30	3390.00	3411.95	3375.00	3397.40	3402.45	3397.56	334700	11371.62	31190	150421	44.94
EIDPARRY	EQ	07-Sep-2023	522.25	526.00	538.30	513.40	517.00	516.30	525.95	1826587	9606.96	42035	621493	34.02
EIFFL	EQ	07-Sep-2023	142.60	144.50	144.50	141.65	144.00	143.40	142.99	22255	31.82	634	17963	80.71
EIHAHOTELS	EQ	07-Sep-2023	488.10	489.00	492.00	485.45	489.05	486.80	488.94	15529	75.93	1584	7400	47.65
EIHOTEL	EQ	07-Sep-2023	255.60	255.85	257.25	250.00	254.20	253.90	253.44	844581	2140.53	15729	378165	44.78
EIMCOELECO	BE	07-Sep-2023	860.80	860.80	902.90	831.00	882.00	877.45	887.81	12032	106.82	218	-	-
EKC	EQ	07-Sep-2023	116.15	116.65	120.45	116.30	118.45	117.65	118.43	593337	702.70	7227	236362	39.84
ELDEHSG	EQ	07-Sep-2023	709.75	716.00	730.00	701.25	713.00	714.95	711.01	3129	22.25	498	1612	51.52
ELECON	EQ	07-Sep-2023	902.80	897.60	910.00	878.20	886.80	884.05	892.37	262026	2338.24	16356	122577	46.78
ELECTCAST	EQ	07-Sep-2023	70.40	70.85	72.50	69.60	71.90	72.25	71.57	4537765	3247.55	12428	1882926	41.49
ELECTHERM	BE	07-Sep-2023	146.45	149.35	149.35	146.45	149.35	149.35	148.96	34461	51.33	176	-	-
ELGIEQUIP	EQ	07-Sep-2023	487.00	485.85	499.85	485.85	498.00	496.45	495.94	261450	1296.63	13408	109399	41.84
ELGIRUBCO	EQ	07-Sep-2023	49.25	48.60	52.15	48.60	51.40	51.30	51.34	165724	85.08	1262	95088	57.38
ELIN	EQ	07-Sep-2023	171.55	172.10	180.85	172.10	180.00	179.00	177.96	719400	1280.23	16349	319160	44.36
EMAMILTD	EQ	07-Sep-2023	528.35	531.45	539.00	526.40	530.05	529.65	530.42	222044	1177.76	13399	138279	62.28
EMAMIPAP	EQ	07-Sep-2023	145.70	147.00	148.05	142.25	143.75	143.45	144.70	128882	186.50	3419	52962	41.09
EMAMIREAL	EQ	07-Sep-2023	81.60	82.90	83.20	81.00	82.00	81.80	81.70	32004	26.15	591	20014	62.54
EMBASSY	RR	07-Sep-2023	307.63	308.50	309.44	302.99	305.00	304.78	306.19	256781	786.24	5311	234415	91.29
EMIL	BE	07-Sep-2023	138.45	137.05	143.90	135.05	142.80	142.30	139.50	379303	529.14	3757	-	-
EMKAY	EQ	07-Sep-2023	91.50	91.60	93.25	89.00	89.35	89.35	90.82	45851	41.64	961	29899	65.21
EMKAYTOOLS	SM	07-Sep-2023	403.70	403.70	403.70	389.50	389.50	390.50	392.09	8400	32.94	10	8400	100.00
EMMBI	EQ	07-Sep-2023	92.35	96.55	101.85	93.90	99.00	99.70	98.57	656678	647.30	7906	283427	43.16
EMUDHRA	EQ	07-Sep-2023	473.75	479.70	493.50	475.00	491.00	490.25	485.36	150379	729.89	10687	53631	35.66
ENDURANCE	EQ	07-Sep-2023	1639.10	1639.00	1647.25	1601.05	1609.50	1613.10	1620.01	39806	644.86	8152	23997	60.28
ENERGYDEV	EQ	07-Sep-2023	21.15	21.50	21.50	20.00	20.75	20.50	20.53	303206	62.24	1693	159325	52.55
ENGINERSIN	EQ	07-Sep-2023	158.35	158.95	160.15	156.50	158.10	157.65	158.04	3076162	4861.64	26175	1332524	43.32
ENIL	EQ	07-Sep-2023	159.35	158.00	161.95	157.95	161.45	160.65	160.28	26637	42.69	991	17684	66.39
EPL	EQ	07-Sep-2023	209.15	209.50	212.80	206.30	210.90	210.30	209.09	1305454	2729.57	28763	841171	64.44
EQUITASBNK	EQ	07-Sep-2023	84.70	85.15	85.35	83.80	84.45	84.35	84.40	5638772	4759.35	25999	3659976	64.91
ERFLNCDI	N5	07-Sep-2023	914.00	916.00	916.00	914.00	914.00	914.00	915.00	2	0.02	2	2	100.00
ERFLNCDI	N6	07-Sep-2023	933.89	935.00	935.00	930.00	930.00	930.26	931.96	241	2.25	21	231	95.85
ERIS	EQ	07-Sep-2023	828.70	839.00	839.00	817.45	825.00	822.30	824.88	74608	615.42	3947	59813	80.17
EROSMEDIA	EQ	07-Sep-2023	19.60	19.65	20.35	19.40	20.10	20.15	19.97	1653633	330.23	4074	927005	56.06
ESABINDIA	EQ	07-Sep-2023	5114.50	5051.00	5169.90	5051.00	5121.00	5141.10	5098.21	6793	346.32	2401	2976	43.81
ESCORTS	EQ	07-Sep-2023	3152.30	3152.90	3189.00	3121.55	3135.15	3144.15	3155.99	418208	13198.61	29786	139232	33.29
ESFL	SM	07-Sep-2023	152.45	154.00	157.00	151.00	152.00	152.50	153.93	126000	193.95	105	80400	63.81
ESG	EQ	07-Sep-2023	32.09	32.15	32.32	32.03	32.31	32.22	32.22	107030	34.48	114	105690	98.75
ESSARSHPNG	BE	07-Sep-2023	13.25	13.25	13.50	13.25	13.50	13.50	13.40	116388	15.59	150	-	-
ESSENTIA	BE	07-Sep-2023	6.00	6.05	6.05	6.00	6.05	6.05	6.04	121201	7.32	231	-	-
ESTER	EQ	07-Sep-2023	94.05	94.20	96.10	93.70	93.75	93.85	94.45	154039	145.50	2674	105820	68.70
ETHOSLTD	EQ	07-Sep-2023	1639.15	1654.00	1654.00	1618.50	1642.85	1640.25	1634.14	15228	248.85	3359	7466	49.03
EUROBOND	SM	07-Sep-2023	147.00	147.05	154.85	146.50	150.50	150.30	149.73	22000	32.94	22	17000	77.27
EUROTEXIND	BE	07-Sep-2023	11.90	11.90	12.45	11.40	12.35	12.35	12.11	2959	0.36	21	-	-
EVEREADY	EQ	07-Sep-2023	413.05	414.90	420.00	408.55	414.00	412.35	412.74	164945	680.80	11628	66608	40.38
EVERESTIND	EQ	07-Sep-2023	1211.65	1212.00	1220.00	1185.00	1200.10	1203.35	1209.52	11316	136.87	2042	4496	39.73
EXCEL	BE	07-Sep-2023	0.35	0.40	0.40	0.35	0.40	0.40	0.38	4041182	15.34	1894	-	-
EXCELINDUS	EQ	07-Sep-2023	971.10	968.00	968.00	956.00	962.50	958.90	960.92	10671	102.54	1444	6632	62.15
EXIDEIND	EQ	07-Sep-2023	272.95	272.95	276.35	272.50	273.50	274.00	274.41	1950317	5351.93	22661	724252	37.14
EXPLEOSOL	EQ	07-Sep-2023	1414.95	1414.95	1479.00	1413.00	1451.00	1452.10	1456.09	123513	1798.46	12154	38463	31.14
EXXARO	EQ	07-Sep-2023	143.95	143.95	146.70	140.60	142.00	141.50	143.93	207251	298.30	4348	91517	44.16
FACT	EQ	07-Sep-2023	546.25	555.00	564.00	508.85	513.70	514.10	533.16	7670697	40897.04	112138	1162808	15.16
FAIRCHEMOR	EQ	07-Sep-2023	1178.50	1180.00	1250.00	1168.15	1248.05	1245.35	1233.72	97900	1207.81	11669	41628	42.52
FAZE3Q	EQ	07-Sep-2023	400.60	400.60	407.90	397.10	398.80	398.05	402.12	44149	177.53	2760	33361	75.56
FCL	EQ	07-Sep-2023	344.85	345.95	347.20	339.95	340.70	340.60	342.25	318962	1091.65	11076	160597	50.35
FCONSUMER	BE	07-Sep-2023	0.85	0.85	0.90	0.85	0.90	0.90	0.86	4581757	39.62	969	-	-
FCSSOFT	EQ	07-Sep-2023	2.45	2.45	2.50	2.40	2.50	2.50	2.47	5191894	128.40	4356	3993794	76.92
FDC	EQ	07-Sep-2023	385.40	387.35	406.10	384.55	402.80	401.45	399.82	1240287	4958.95	33454	352539	28.42
FEDERALBNK	EQ	07-Sep-2023	143.80	144.45	147.15	143.85	145.25	145.00	145.32	13131381	19083.01	51934	5905764	44.97
FEL	BZ	07-Sep-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.05	823029	8.64	350	-	-
FELDVR	BE	07-Sep-2023	5.50	5.75	5.75	5.75	5.75	5.75	5.75	14400	0.83	28	-	-
FELIX	SM	07-Sep-2023	135.90	129.10	133.45	129.10	130.00	130.00	130.60	5000	6.53	5	4000	80.00
FIBERWEB	EQ	07-Sep-2023	30.15	30.55	33.80	30.10	33.50	33.25	32.49	416742	135.41	2134	236330	56.71
FIDEL	SM	07-Sep-2023	119.15	126.70	130.00	115.00	117.60	118.00	122.45	102000	124.90	34	57000	55.88
FIEMIND	EQ	07-Sep-2023	1995.75	2009.60	2020.00	1951.15	2000.00	1996.95	1992.23	36115	719.49	4911	16316	45.18
FILATEX	EQ	07-Sep-2023	49.05	49.15	50.60	47.85	48.60	48.20	48.72	529887	258.19	3290	380082	71.73
FINCABLES	EQ	07-Sep-2023	1124.70	1125.20	1140.00	1090.95	1124.90	1118.95	1114.80	403520	4498.45	24138	100957	25.02
FINEORG	EQ	07-Sep-2023	4939.35	4980.00	4980.00	4901.05	4955.00	4951.30	4941.60	24251	1198.39	7037	12546	51.73
FINOPB	EQ	07-Sep-2023	350.35	348.35	351.85	345.00	351.75	351.15	349.36	116254	406.14	6073	67030	57.66
FINPIPE	EQ	07-Sep-2023	250.00	250.00	250.15	245.00	247.95	249.80	248.04	653544	1621.05	13716	362812	55.51
FIVESTAR	EQ	07-Sep-2023	704.25	708.40	710.00	697.95	704.00	705.15	704.42	412617	2906.58	19122	247985	60.10
FLEXITUFF	BE	07-Sep-2023	38.45	40.30	40.35	38.05	40.35	40.35	39.88	24989	9.97	103	-	-
FLFL	BZ	07-Sep-2023	4.55	4.55	4.75	4.55	4.75	4.75	4.70	85679	4.03	148	-	-
FLUOROCHEM	EQ	07-Sep-2023	3002.45	3004.80	3050.00	2976.65	3009.00	3015.50	3003.61	101684	3054.19	11484	39823	39.16
FMGOETZE	EQ	07-Sep-2023	425.35	424.25	425.95	420.00	423.80	423.30	422.67	235223	994.22	7258	119656	50.87
FMNL	BE	07-Sep-2023	6.70	6.90	6.95	6.45	6.60	6.55	6.60	119193	7.87	174	-	-
FOCE	SM	07-Sep-2023	859.05	849.95	849.95	834.00	834.00	834.00	839.59	5000	41.98	3	5000	100.00
FOCUS	EQ	07-Sep-2023	792.85	799.80	799.80	782.95	784.00	784.95	790.07	19846	156.80	1503	11392	57.40
FOODSIN	EQ	07-Sep-2023	176.95	177.95	182.30	176.95	180.30	179.50	180.24	116086	209.24	3026	74424	64.11
FORCEMOT	EQ	07-Sep-2023	3457.00	3629.85	3629.85	3600.00	3629.85	3629.85	3629.81	33657	1221.68	1011	20847	61.94
FORTIS	EQ	07-Sep-2023	334.75	335.00	337.10	331.70	336.95	336.15	335.11	732310	2454.01	19836	563149	76.90
FOSECOIND	EQ	07-Sep-2023	3551.80	3532.00	3599.40	3532.00	3580.50	3575.25	3578.16	2542	90.96	999	1033	40.64
FRETAIL	BZ	07-Sep-2023	3.45	3.60	3.60	3.50	3.50	3.60	3.59	1260394	45.19	1282	-	-
FROG	SM	07-Sep-2023	263.95	261.05	261.05	255.00	258.00	257.30	258.33	13200	34.10	30	10400	78.79
FSC	BZ	07-Sep-2023	11.65	12.20	12.20	11.50	12.20	12.20	12.05	8144	0.98	39	-	-
FSL	EQ	07-Sep-2023	168.05	168.55	169.05	165.20	166.90	166.55	166.74	1397120	2329.49	13032	670298	47.98
FUSION	EQ	07-Sep-2023	618.90	621.00	627.00	604.10	607.60	606.50	613.84	186343	1143.85	13224	104582	56.12
GABRIEL	EQ	07-Sep-2023	315.30	315.30	315.95	302.00	312.00	310.75	308.25	689684	2125.93	17131	362479	52.56
GAEL	EQ	07-Sep-2023	288.95	289.75	291.95	283.95	285.95	285.30	287.25	401312	1152.78	10530	189930	47.33
GAIL	EQ	07-Sep-2023	124.60	125.10	127.40	124.80	125.95	126.05	126.11	19840679	25021.89	74438	8187072	41.26
GALAXYSURF	EQ	07-Sep-2023	2735.75	2748.00	2748.00	2710.00	2732.55	2736.25	2733.36	25136	687.06	7015	13136	52.26
GALLANTT	EQ	07-Sep-2023	95.75	96.40	97.30	94.50	95.85	95.35	95.68	219018	209.57	2648	102385	46.75
GANDHITUBE	EQ	07-Sep-2023	749.20	756.70	756.70	735.55	755.35	752.15	746.49	12654	94.46	1736	7906	62.48
GANECOS	EQ	07-Sep-2023	1069.45	1080.00	1081.00	1054.05	1069.00	1069.60	1064.06	27641	294.12	3797	15547	56.25
GANESHBE	EQ	07-Sep-2023	168.70	169.50	169.90	166.20	167.00	167.20	168.08	189649	318.77	3582	110330	58.18
GANESHHOUC	EQ	07-Sep-2023	429.95	430.00	435.20	427.85	431.10	431.20	431.51	24328	104.98	2787	14955	61.47
GANGAFORGE	BE	07-Sep-2023	7.00	6.90	7.05	6.90	7.05	7.05	7.02	124707	8.75	123	-	-
GANGESSECU	EQ	07-Sep-2023	121.35	120.25	123.40	120.25	122.00	121.20	121.85	11130	13.56	735	2671	24.00
GARFIBRES	EQ	07-Sep-2023	3228.95	3230.00	3250.80	3213.10	3225.00	3234.90	3231.41	8010	258.84	2330	5277	65.88
GATECHDVR	BE	07-Sep-2023	10.05	9.85	10.25	9.85	10.25	10.25	10.23	222469	22.76	41	-	-
GATEWAY	EQ	07-Sep-2023	87.70	87.70	89.50	87.00	87.80	87.80	88.36	532131	470.21	6245	261152	49.08
GATI	EQ	07-Sep-2023	153.40	154.00	154.70	152.00	153.00	153.10	153.42	332711	510.46	4106	149207	44.85
GAYAHWS	BE	07-Sep-2023	0.75	0.75	0.75	0.75	0.75	0.75	0.75	197305	1.48	126	-	-
GAYAPROJ	BE	07-Sep-2023	6.00	6.20	6.30	5.80	6.30	6.30	6.20	313641	19.46	424	-	-
GEECEE	EQ	07-Sep-2023	185.55	186.00	193.35	186.00	189.00	190.65	189.31	42403	80.27	1474	23299	54.95
GEEKAYWIRE	BE	07-Sep-2023	332.50	325.85	325.85	325.85	325.85	325.85	325.85	12793	41.69	120	-	-
GENCON	BE	07-Sep-2023	46.30	46.25	46.25	45.60	45.60	45.60	45.87	6364	2.92	40	-	-
GENESYS	EQ	07-Sep-2023	359.95	365.00	400.00	362.00	384.00	384.40	384.06	382030	1467.24	20378	142608	37.33
GENSOL	EQ	07-Sep-2023	2021.90	2013.05	2037.95	1960.45	1984.00	1983.75	1989.04	24267	482.68	3639	12535	51.65
GENUSPAPER	EQ	07-Sep-2023	20.80	20.80	20.80	19.40	19.85	19.65	20.14	3645796	734.11	5570	1996440	54.76
GENUSPOWER	EQ	07-Sep-2023	270.45	271.45	280.95	262.00	266.40	265.20	268.82	1030008	2768.90	12573	551283	53.52
GEOJITFSL	EQ	07-Sep-2023	55.85	56.25	57.95	55.75	57.55	57.60	56.94	594299	338.42	4347	276029	46.45
GEPIL	EQ	07-Sep-2023	181.60	182.45	183.70	178.20	180.50	180.10	181.16	407804	738.77	6236	147201	36.10
GESHIP	EQ	07-Sep-2023	771.55	773.00	850.90	772.95	818.90	815.50	824.83	4559859	37611.22	128169	772558	16.94
GET&D	EQ	07-Sep-2023	324.25	320.25	335.80	315.00	335.00	333.60	329.75	208317	686.93	6673	150815	72.40
GFLLIMITED	EQ	07-Sep-2023	91.10	91.95	95.65	91.10	93.10	92.95	93.45	409585	382.78	3766	247696	60.47
GHCL	EQ	07-Sep-2023	614.85	612.80	620.10	601.00	607.00	605.00	607.77	239853	1457.75	9667	138276	57.65
GHCLTEXTIL	EQ	07-Sep-2023	80.05	80.15	80.55	78.05	78.85	78.70	79.62	277104	220.63	5994	192582	69.50
GICHSGFIN	EQ	07-Sep-2023	186.95	186.95	189.60	186.90	187.90	187.80	188.08	237002	445.75	4287	129894	54.81
GICL	SM	07-Sep-2023	42.10	42.50	42.50	42.50	42.50	42.50	42.50	21000	8.93	2	21000	100.00
GICRE	EQ	07-Sep-2023	230.20	231.40	232.50	228.20	230.00	229.75	230.41	609211	1403.69	8377	308297	50.61
GILLANDERS	EQ	07-Sep-2023	73.75	73.00	74.55	73.00	74.00	73.75	74.02	8555	6.33	196	5228	61.11
GILLETTE	EQ	07-Sep-2023	5875.70	5964.00	5964.00	5817.00	5865.00	5885.30	5889.84	34975	2059.97	7495	17057	48.77
GILT5YBEES	EQ	07-Sep-2023	52.85	54.45	54.45	52.84	52.97	52.94	52.93	246892	130.68	558	218652	88.56
GINNIFILA	BE	07-Sep-2023	32.15	31.75	31.75	31.50	31.50	31.50	31.53	40334	12.72	64	-	-
GIPCL	EQ	07-Sep-2023	130.05	130.75	132.50	129.00	130.00	130.15	130.47	832300	1085.88	6032	449003	53.95
GIRIRAJ	SM	07-Sep-2023	915.05	960.80	960.80	960.80	960.80	960.80	960.80	1800	17.29	3	1800	100.00
GISOLUTION	BE	07-Sep-2023	11.40	11.50	11.50	11.30	11.45	11.40	11.43	247408	28.27	627	-	-
GKWLIMITED	BE	07-Sep-2023	1149.00	1149.00	1150.00	1149.00	1150.00	1150.00	1149.96	417	4.80	13	-	-
GLAND	EQ	07-Sep-2023	1691.35	1698.00	1709.95	1680.00	1699.95	1699.45	1698.52	329329	5593.72	41398	189219	57.46
GLAXO	EQ	07-Sep-2023	1446.90	1435.00	1468.00	1435.00	1442.55	1444.25	1450.57	104757	1519.57	8927	73531	70.19
GLENMARK	EQ	07-Sep-2023	792.95	799.65	805.00	788.00	793.40	793.85	796.73	888778	7081.20	28840	246789	27.77
GLFL	EQ	07-Sep-2023	3.85	3.85	4.00	3.85	3.90	3.90	3.92	3511	0.14	11	2911	82.91
GLOBAL	BE	07-Sep-2023	202.15	202.20	207.00	193.65	195.00	196.70	201.85	37722	76.14	581	-	-
GLOBALPET	SM	07-Sep-2023	84.80	83.10	90.30	82.00	89.70	89.10	85.27	144000	122.79	48	105000	72.92
GLOBALVECT	BE	07-Sep-2023	83.95	84.90	84.90	79.80	81.90	81.85	81.61	22013	17.96	142	-	-
GLOBE	BE	07-Sep-2023	2.95	2.90	3.05	2.90	3.00	3.05	3.01	495588	14.90	592	-	-
GLOBUSSPR	EQ	07-Sep-2023	912.60	912.60	924.85	907.15	923.95	922.65	920.11	108299	996.47	7477	55300	51.06
GLS	EQ	07-Sep-2023	629.30	630.00	644.90	628.80	629.90	630.20	635.99	157550	1002.00	9954	88425	56.13
GMBREW	EQ	07-Sep-2023	645.35	648.60	715.00	648.60	708.00	704.40	693.96	750430	5207.68	31970	213312	28.43
GMDCLTD	EQ	07-Sep-2023	264.90	265.50	265.50	259.30	261.00	261.20	261.86	3075551	8053.64	24570	1029425	33.47
GMMPFAUDLR	EQ	07-Sep-2023	1766.55	1785.00	1811.00	1755.05	1785.05	1784.85	1785.11	383856	6852.25	36943	190100	49.52
GMRINFRA	EQ	07-Sep-2023	62.85	62.85	63.90	62.00	63.15	63.10	63.29	7631288	4829.96	17201	2771941	36.32
GMRP&UI	EQ	07-Sep-2023	34.55	34.70	37.10	34.60	36.10	35.90	36.23	10253286	3714.78	21294	5033428	49.09
GNA	EQ	07-Sep-2023	541.50	543.90	544.30	536.00	538.85	538.80	539.19	53872	290.47	4071	26629	49.43
GNFC	EQ	07-Sep-2023	634.30	639.95	653.40	636.00	650.00	647.85	645.95	2109055	13623.43	33705	543357	25.76
GOACARBON	EQ	07-Sep-2023	541.00	542.70	548.35	536.30	536.30	538.45	541.95	27733	150.30	2117	13459	48.53
GOCLCORP	EQ	07-Sep-2023	440.95	444.00	464.00	441.00	455.00	454.15	454.96	227085	1033.14	13646	109460	48.20
GOCOLORS	EQ	07-Sep-2023	1375.50	1384.70	1399.80	1375.00	1390.00	1387.55	1388.30	40832	566.87	5073	26920	65.93
GODFRYPHLP	EQ	07-Sep-2023	2100.70	2100.70	2124.00	2099.55	2119.00	2113.50	2113.40	36013	761.10	5104	17213	47.80
GODHA	BE	07-Sep-2023	1.00	1.00	1.00	0.95	0.95	0.95	0.98	2838458	27.81	840	-	-
GODREJAGRO	EQ	07-Sep-2023	490.10	490.00	493.35	489.05	491.00	490.10	490.86	89904	441.30	4528	47819	53.19
GODREJCP	EQ	07-Sep-2023	1011.90	1015.00	1028.90	1012.70	1017.20	1014.35	1020.38	569087	5806.85	31498	273573	48.07
GODREJIND	EQ	07-Sep-2023	544.55	547.40	555.65	540.00	555.00	554.75	550.76	271526	1495.45	11712	147441	54.30
GODREJPROP	EQ	07-Sep-2023	1644.50	1644.00	1662.00	1641.05	1654.50	1656.35	1655.99	516758	8557.47	21562	337516	65.31
GOKEX	EQ	07-Sep-2023	774.25	774.95	777.95	752.00	755.80	754.70	765.52	150831	1154.63	12915	106790	70.80
GOKUL	EQ	07-Sep-2023	37.50	37.30	37.45	35.15	36.10	36.20	36.30	743562	269.90	4437	381529	51.31
GOKULAGRO	EQ	07-Sep-2023	115.35	116.50	119.90	115.40	117.90	117.70	117.51	315428	370.66	5904	164120	52.03
GOLDBEES	EQ	07-Sep-2023	50.31	51.80	51.80	50.10	50.22	50.17	50.20	2171675	1090.16	20597	1679005	77.31
GOLDENTOBC	BZ	07-Sep-2023	55.65	55.00	57.25	55.00	57.20	57.00	56.91	5170	2.94	68	-	-
GOLDETF	EQ	07-Sep-2023	59.30	60.50	60.55	58.50	58.80	58.95	59.43	4850	2.88	99	4517	93.13
GOLDIAM	EQ	07-Sep-2023	127.60	127.65	132.20	127.05	131.20	131.10	130.63	587098	766.92	6084	352892	60.11
GOLDSHARE	EQ	07-Sep-2023	50.55	50.55	50.60	50.30	50.55	50.30	50.35	72406	36.46	382	61936	85.54
GOLDSTAR	SM	07-Sep-2023	6.75	7.05	7.05	7.05	7.05	7.05	7.05	22500	1.59	1	22500	100.00
GOLDTECH	BE	07-Sep-2023	87.85	92.00	92.20	88.40	92.20	92.20	91.10	62949	57.35	214	-	-
GOODLUCK	EQ	07-Sep-2023	590.40	596.30	596.30	583.20	583.20	588.70	590.84	65037	384.26	4161	33980	52.25
GOODYEAR	EQ	07-Sep-2023	1348.15	1348.15	1357.95	1335.15	1344.00	1345.90	1343.81	16315	219.24	2708	8450	51.79
GOYALALUM	BE	07-Sep-2023	7.55	7.55	7.55	7.55	7.55	7.55	7.55	328959	24.84	907	-	-
GPIL	EQ	07-Sep-2023	622.55	625.75	631.80	585.05	613.90	613.70	619.03	534265	3307.24	14964	321158	60.11
GPPL	EQ	07-Sep-2023	135.15	136.20	137.75	134.50	135.45	135.55	135.93	2618193	3558.83	19132	1309560	50.02
GPTINFRA	BE	07-Sep-2023	85.15	86.85	86.85	86.85	86.85	86.85	86.85	16381	14.23	38	-	-
GRANULES	EQ	07-Sep-2023	310.95	311.00	323.50	310.95	316.00	316.25	318.78	3527630	11245.28	40722	944997	26.79
GRAPHITE	EQ	07-Sep-2023	472.80	472.90	486.70	472.90	481.50	479.70	480.67	716701	3444.96	14991	335676	46.84
GRASIM	EQ	07-Sep-2023	1838.50	1832.00	1851.10	1825.55	1846.15	1847.40	1838.08	408187	7502.81	31568	205322	50.30
GRAUWEIL	EQ	07-Sep-2023	134.90	135.90	137.30	134.95	136.55	136.40	136.03	198211	269.62	3130	100071	50.49
GRAVITA	EQ	07-Sep-2023	783.35	785.00	787.40	768.45	769.00	773.95	778.36	99486	774.36	7523	54398	54.68
GRCL	SM	07-Sep-2023	77.55	81.40	81.40	81.40	81.40	81.40	81.40	8000	6.51	2	8000	100.00
GREAVESCOT	EQ	07-Sep-2023	149.20	150.00	154.50	148.85	151.45	151.30	151.90	2122653	3224.41	17332	857487	40.40
GREEN-RE	BE	07-Sep-2023	2.85	2.80	2.85	2.70	2.80	2.75	2.75	2859994	78.65	5097	-	-
GREENCHEF	SM	07-Sep-2023	139.40	137.00	138.45	133.00	135.20	135.80	136.05	84800	115.37	53	72000	84.91
GREENLAM	EQ	07-Sep-2023	455.50	460.00	460.00	453.60	455.85	454.65	455.41	10129	46.13	874	6570	64.86
GREENPANEL	EQ	07-Sep-2023	376.15	376.80	384.00	374.00	381.25	382.20	380.66	228160	868.52	9925	117677	51.58
GREENPLY	EQ	07-Sep-2023	169.90	171.85	171.85	168.80	169.00	169.20	169.93	195013	331.39	3797	122031	62.58
GREENPOWER	BE	07-Sep-2023	13.75	13.90	13.90	13.65	13.75	13.75	13.78	3120182	429.85	9469	-	-
GRINDWELL	EQ	07-Sep-2023	2194.45	2205.00	2205.00	2176.00	2190.00	2184.15	2189.39	48455	1060.87	6006	36789	75.92
GRINFRA	EQ	07-Sep-2023	1285.95	1292.95	1294.80	1270.60	1283.85	1284.95	1279.83	17829	228.18	3653	9659	54.18
GRMOVER	EQ	07-Sep-2023	210.50	213.00	230.40	212.00	225.90	222.55	223.27	2091256	4669.09	30173	573546	27.43
GROBTEA	EQ	07-Sep-2023	908.60	906.90	908.10	887.00	893.00	893.80	895.58	1289	11.54	195	862	66.87
GRPLTD	BE	07-Sep-2023	3969.15	3890.00	3969.15	3890.00	3969.15	3969.15	3912.23	89	3.48	24	-	-
GRSE	EQ	07-Sep-2023	821.10	819.05	966.40	816.80	909.00	906.90	912.81	14969899	136647.30	273953	1854194	12.39
GRWRHITECH	EQ	07-Sep-2023	1396.65	1407.80	1413.80	1324.15	1386.00	1387.25	1383.74	80005	1107.06	4020	58815	73.51
GSEC10YEAR	EQ	07-Sep-2023	24.90	24.30	24.98	24.30	24.98	24.87	24.86	11	0.00	5	9	81.82
GSFC	EQ	07-Sep-2023	188.95	179.80	179.90	174.80	175.20	175.15	176.20	6721943	11843.95	44231	3537812	52.63
GSLSU	EQ	07-Sep-2023	170.65	171.65	174.45	167.50	173.10	172.65	170.82	227859	389.23	4265	66513	29.19
GSPL	EQ	07-Sep-2023	280.05	281.75	285.10	279.75	281.50	281.35	282.29	1069518	3019.17	29128	675794	63.19
GSS	EQ	07-Sep-2023	207.75	205.60	208.80	202.00	203.00	204.85	205.90	40785	83.98	1954	24131	59.17
GSTL	SM	07-Sep-2023	116.45	110.00	112.90	110.00	112.90	112.90	110.97	3000	3.33	2	3000	100.00
GTL	EQ	07-Sep-2023	8.40	8.50	10.05	8.45	9.90	9.85	9.52	12514277	1190.83	9709	4242213	33.90
GTLINFRA	EQ	07-Sep-2023	0.75	0.75	0.90	0.70	0.90	0.90	0.85	216962863	1837.26	25105	144338126	66.53
GTPL	EQ	07-Sep-2023	170.25	172.80	174.15	168.20	173.00	172.75	171.91	262941	452.01	3971	154484	58.75
GUFICBIO	EQ	07-Sep-2023	310.75	311.45	315.00	297.25	307.45	305.65	310.14	182326	565.46	7431	69060	37.88
GUJALKALI	EQ	07-Sep-2023	740.45	740.60	755.00	740.10	742.00	743.40	747.76	189476	1416.82	7872	88653	46.79
GUJAPOLLO	BE	07-Sep-2023	224.80	224.80	225.00	221.00	221.10	221.65	222.11	3715	8.25	78	-	-
GUJGASLTD	EQ	07-Sep-2023	462.15	466.00	466.30	458.85	463.30	462.90	462.07	989244	4571.03	12599	494911	50.03
GUJRAFFIA	BE	07-Sep-2023	33.15	34.75	34.75	31.80	33.00	32.80	32.99	2444	0.81	45	-	-
GULFOILLUB	EQ	07-Sep-2023	571.15	573.90	573.90	560.00	565.05	566.25	567.06	61952	351.31	4442	38805	62.64
GULFPETRO	EQ	07-Sep-2023	46.00	46.45	46.45	45.45	45.70	45.75	46.10	139232	64.19	1031	90362	64.90
GULPOLY	EQ	07-Sep-2023	227.50	227.00	229.05	221.95	224.00	224.35	224.82	95554	214.83	4832	50115	52.45
GVKPIL	EQ	07-Sep-2023	5.75	6.00	6.00	6.00	6.00	6.00	6.00	857473	51.45	609	857473	100.00
GVPTECH	BE	07-Sep-2023	17.00	16.70	16.70	16.70	16.70	16.70	16.70	3287	0.55	41	-	-
HAL	EQ	07-Sep-2023	3989.45	4000.00	4069.90	3997.75	4036.55	4040.25	4040.49	1301058	52569.09	80417	456716	35.10
HAPPSTMNDS	EQ	07-Sep-2023	919.85	923.00	927.00	918.05	920.25	919.65	921.32	238765	2199.79	15901	143910	60.27
HARDWYN	EQ	07-Sep-2023	38.65	38.95	39.00	38.70	39.00	38.80	38.89	69814	27.15	915	47727	68.36
HARIOMPIPE	EQ	07-Sep-2023	606.60	609.70	614.40	587.45	593.50	592.45	595.22	95631	569.22	9558	45705	47.79
HARRMALAYA	EQ	07-Sep-2023	148.35	150.90	151.70	147.45	150.60	150.50	150.31	96285	144.73	1897	72034	74.81
HARSHA	EQ	07-Sep-2023	448.80	450.00	451.35	446.10	449.50	449.65	448.95	68431	307.22	3781	39660	57.96
HATHWAY	EQ	07-Sep-2023	18.35	18.35	19.05	18.35	18.60	18.55	18.66	9499873	1772.91	10463	3888262	40.93
HATSUN	EQ	07-Sep-2023	1190.95	1202.60	1205.00	1189.65	1200.00	1200.15	1200.28	15436	185.28	2032	7821	50.67
HAVELLS	EQ	07-Sep-2023	1353.00	1354.40	1372.25	1351.60	1371.95	1370.40	1364.76	765717	10450.22	34769	359808	46.99
HAVISHA	BE	07-Sep-2023	1.70	1.75	1.75	1.65	1.75	1.75	1.73	136764	2.36	119	-	-
HBLPOWER	EQ	07-Sep-2023	271.80	272.55	277.95	269.15	273.30	273.65	274.28	1453979	3987.91	21358	427093	29.37
HBSL	EQ	07-Sep-2023	57.20	58.05	58.90	57.00	57.60	57.90	57.74	6334	3.66	184	4537	71.63
HCC	EQ	07-Sep-2023	28.15	28.10	28.40	27.55	27.80	27.75	27.94	19122501	5343.42	22603	11132557	58.22
HCG	EQ	07-Sep-2023	371.10	372.90	374.80	367.05	370.50	370.05	370.83	68910	255.54	4386	37240	54.04
HCL-INSYS	BE	07-Sep-2023	18.65	18.50	18.95	18.35	18.75	18.65	18.65	313139	58.41	1049	-	-
HCLTECH	EQ	07-Sep-2023	1235.85	1238.00	1257.00	1230.30	1255.00	1254.00	1248.74	2582004	32242.50	135132	1393999	53.99
HDFCAMC	EQ	07-Sep-2023	2457.10	2469.95	2527.85	2457.20	2524.95	2522.55	2505.58	751622	18832.49	49403	307531	40.92
HDFCBANK	EQ	07-Sep-2023	1595.50	1595.50	1614.00	1587.15	1611.00	1610.85	1601.67	17104171	273952.55	282493	6302758	36.85
HDFCBSE500	EQ	07-Sep-2023	28.43	28.60	28.71	27.82	28.00	28.08	28.06	121336	34.05	515	103144	85.01
HDFCGOLD	EQ	07-Sep-2023	51.89	51.94	51.94	51.62	51.89	51.84	51.81	761932	394.73	5755	642023	84.26
HDFCGROWTH	EQ	07-Sep-2023	99.14	99.16	99.81	98.52	98.52	99.25	99.45	1473	1.46	80	856	58.11
HDFCLIFE	EQ	07-Sep-2023	647.55	648.00	657.75	643.05	655.10	656.75	652.14	2349089	15319.46	76111	1130573	48.13
HDFCLIQUID	EQ	07-Sep-2023	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	1760	17.60	14	1510	85.80
HDFCLOWVOL	EQ	07-Sep-2023	151.39	151.57	152.24	150.55	152.24	152.24	151.39	242	0.37	14	231	95.45
HDFCMID150	EQ	07-Sep-2023	151.50	154.53	159.99	151.93	153.49	153.05	152.86	22192	33.92	147	19782	89.14
HDFCMOMENT	EQ	07-Sep-2023	228.76	227.00	228.25	227.00	228.25	228.25	227.67	362	0.82	29	306	84.53
HDFCNEXT50	EQ	07-Sep-2023	448.13	456.99	459.90	456.99	459.88	459.88	458.23	1387	6.36	56	1163	83.85
HDFCNIF100	EQ	07-Sep-2023	198.00	198.34	199.00	197.70	198.96	198.86	198.79	736	1.46	34	636	86.41
HDFCNIFBAN	EQ	07-Sep-2023	451.09	450.79	455.00	449.31	455.00	454.69	452.13	1170	5.29	97	825	70.51
HDFCNIFIT	EQ	07-Sep-2023	326.97	326.51	365.00	325.50	365.00	336.99	330.07	1004	3.31	64	436	43.43
HDFCNIFTY	EQ	07-Sep-2023	213.92	214.79	215.68	213.11	214.83	215.00	214.68	72372	155.36	401	41059	56.73
HDFCPVTBAN	EQ	07-Sep-2023	232.10	232.60	235.45	232.36	235.28	235.09	234.72	1565	3.67	20	1136	72.59
HDFCQUAL	EQ	07-Sep-2023	44.35	44.35	44.99	44.35	44.70	44.98	44.78	4916	2.20	94	3275	66.62
HDFCSENSEX	EQ	07-Sep-2023	724.02	726.99	727.00	721.01	727.00	726.97	725.16	2179	15.80	127	1302	59.75
HDFCSILVER	EQ	07-Sep-2023	71.05	71.00	71.00	70.00	70.37	70.36	70.25	213288	149.83	1297	192272	90.15
HDFCSML250	EQ	07-Sep-2023	122.81	123.49	125.95	123.00	123.51	123.62	123.46	180922	223.37	1356	152457	84.27
HDFCVALUE	EQ	07-Sep-2023	103.99	103.00	105.00	103.00	105.00	104.98	104.46	1819	1.90	26	1237	68.00
HEADSUP	EQ	07-Sep-2023	12.35	12.50	12.50	12.20	12.40	12.25	12.37	36073	4.46	395	28425	78.80
HEALTHY	EQ	07-Sep-2023	9.78	9.78	9.85	9.75	9.80	9.78	9.80	65372	6.40	679	47949	73.35
HECPROJECT	EQ	07-Sep-2023	46.85	46.65	49.00	46.60	48.25	48.10	48.03	5837	2.80	78	3351	57.41
HEG	EQ	07-Sep-2023	1744.20	1750.00	1773.00	1749.00	1759.95	1757.45	1759.28	166805	2934.56	12198	69164	41.46
HEIDELBERG	EQ	07-Sep-2023	189.85	188.95	190.15	188.75	189.50	189.40	189.39	231351	438.16	5895	152253	65.81
HEMIPROP	EQ	07-Sep-2023	122.65	122.25	125.70	122.25	122.50	122.80	123.87	1612224	1997.07	9010	713170	44.24
HERANBA	EQ	07-Sep-2023	382.10	385.90	388.85	382.40	383.20	384.20	385.41	86454	333.20	5835	43927	50.81
HERCULES	EQ	07-Sep-2023	336.15	339.85	344.05	333.80	338.00	338.50	339.62	49308	167.46	4288	23756	48.18
HERITGFOOD	EQ	07-Sep-2023	252.95	254.65	258.50	251.15	257.85	256.65	255.08	202140	515.61	8579	94351	46.68
HEROMOTOCO	EQ	07-Sep-2023	2938.00	2940.00	2968.45	2930.60	2964.00	2960.90	2954.79	242002	7150.65	21889	124271	51.35
HESTERBIO	EQ	07-Sep-2023	1759.85	1740.40	1769.80	1740.40	1757.50	1757.35	1758.84	3481	61.23	844	2255	64.78
HEUBACHIND	EQ	07-Sep-2023	469.20	469.00	482.90	468.05	477.70	476.20	476.83	81163	387.01	6044	39299	48.42
HEXATRADEX	EQ	07-Sep-2023	146.15	146.15	148.00	145.50	146.00	146.20	146.92	3819	5.61	314	2283	59.78
HFCL	EQ	07-Sep-2023	78.80	78.95	79.60	77.20	77.70	77.65	78.50	9699663	7614.36	25588	4150676	42.79
HGINFRA	EQ	07-Sep-2023	974.95	979.80	982.00	967.15	972.00	976.40	973.63	85858	835.94	8267	42087	49.02
HGS	EQ	07-Sep-2023	1021.85	1027.80	1039.65	1023.50	1039.00	1034.15	1032.29	42421	437.91	4999	25517	60.15
HIKAL	EQ	07-Sep-2023	311.90	315.00	320.00	311.90	314.80	315.35	316.66	698489	2211.86	12631	322250	46.14
HIL	EQ	07-Sep-2023	3045.10	3048.00	3080.00	3047.95	3073.00	3063.00	3063.72	7298	223.59	1751	4423	60.61
HILTON	BE	07-Sep-2023	141.75	141.50	144.90	138.10	144.90	144.20	142.56	57667	82.21	312	-	-
HIMATSEIDE	EQ	07-Sep-2023	149.15	149.50	161.75	149.10	160.60	159.80	157.20	2509052	3944.19	21848	1049564	41.83
HINDALCO	EQ	07-Sep-2023	478.15	475.55	479.50	473.55	475.10	475.10	475.67	4055611	19291.17	75296	1869301	46.09
HINDCOMPOS	EQ	07-Sep-2023	462.80	469.00	469.00	460.65	464.45	462.85	464.16	16385	76.05	1561	8267	50.45
HINDCON	BE	07-Sep-2023	139.35	138.00	141.00	138.00	140.00	138.90	139.20	5530	7.70	149	-	-
HINDCOPPER	EQ	07-Sep-2023	163.75	164.00	165.40	161.55	163.00	162.70	163.29	4706448	7685.00	23998	1997276	42.44
HINDMOTORS	EQ	07-Sep-2023	16.80	16.95	17.50	16.35	16.90	17.00	16.97	3478295	590.43	6966	1973398	56.73
HINDOILEXP	EQ	07-Sep-2023	168.30	169.30	172.90	167.60	170.50	170.00	169.86	1483524	2519.87	10528	802987	54.13
HINDPETRO	EQ	07-Sep-2023	254.70	256.15	257.75	252.00	253.70	254.15	255.47	4099467	10473.03	27730	2334632	56.95
HINDUNILVR	EQ	07-Sep-2023	2523.50	2510.00	2521.85	2500.00	2509.70	2507.45	2506.02	1894798	47483.92	135196	1139123	60.12
HINDWAREAP	EQ	07-Sep-2023	586.80	587.95	596.00	582.55	583.00	583.80	586.75	30551	179.26	3780	17597	57.60
HINDZINC	EQ	07-Sep-2023	321.45	322.00	322.95	319.00	321.45	320.90	320.81	263613	845.71	9444	174279	66.11
HIRECT	BE	07-Sep-2023	356.60	350.25	352.00	349.50	352.00	352.00	350.02	4100	14.35	62	-	-
HISARMETAL	BE	07-Sep-2023	175.10	178.60	178.60	178.40	178.50	178.50	178.59	9096	16.24	43	-	-
HITECH	EQ	07-Sep-2023	75.80	76.00	76.10	75.20	75.55	75.45	75.69	234843	177.76	1997	141934	60.44
HITECHCORP	BE	07-Sep-2023	229.90	228.00	234.00	223.00	234.00	232.80	229.47	3351	7.69	52	-	-
HITECHGEAR	EQ	07-Sep-2023	399.80	397.40	404.00	393.20	393.20	394.10	396.29	15601	61.82	1059	10206	65.42
HLEGLAS	EQ	07-Sep-2023	584.85	587.35	604.00	582.05	595.00	594.85	595.51	139016	827.85	10251	74554	53.63
HLVLTD	EQ	07-Sep-2023	20.20	20.45	21.50	19.50	20.30	20.45	20.68	4347897	899.21	7687	2265185	52.10
HMAAGRO	EQ	07-Sep-2023	802.95	810.00	828.90	791.05	819.80	817.90	807.31	72523	585.49	4212	40616	56.00
HMT	BZ	07-Sep-2023	36.20	36.50	38.00	36.20	38.00	38.00	37.65	88015	33.14	419	-	-
HMVL	BE	07-Sep-2023	70.30	70.00	71.70	70.00	71.70	71.70	71.57	14885	10.65	58	-	-
HNDFDS	EQ	07-Sep-2023	545.30	545.25	557.50	543.85	544.80	545.05	548.65	80480	441.55	8265	42312	52.57
HNGSNGBEES	EQ	07-Sep-2023	271.66	271.66	272.50	269.30	271.21	270.80	270.17	18911	51.09	652	12853	67.97
HOMEFIRST	EQ	07-Sep-2023	871.15	869.85	871.10	850.05	860.00	860.10	863.65	137400	1186.65	7929	99935	72.73
HOMESFY	SM	07-Sep-2023	530.00	530.00	551.00	520.00	520.00	520.00	537.38	8400	45.14	16	7800	92.86
HONAUT	EQ	07-Sep-2023	39148.90	39199.00	39380.00	38969.10	39250.00	39141.10	39150.77	2691	1053.55	1413	1477	54.89
HONDAPOWER	EQ	07-Sep-2023	2794.15	2808.00	2889.95	2782.25	2860.00	2869.45	2833.69	18780	532.17	4438	8623	45.92
HOVS	BE	07-Sep-2023	52.45	52.80	52.80	50.55	52.50	51.55	51.29	6516	3.34	57	-	-
HPAL	EQ	07-Sep-2023	512.05	514.00	516.80	507.50	510.90	509.65	511.66	78675	402.55	4385	25514	32.43
HPIL	BE	07-Sep-2023	139.70	137.00	146.65	132.75	138.00	133.65	137.20	14404	19.76	174	-	-
HPL	EQ	07-Sep-2023	243.80	238.15	243.00	231.65	231.65	231.90	233.91	1141901	2670.97	12449	532090	46.60
HSCL	EQ	07-Sep-2023	267.70	268.00	272.40	260.50	267.45	267.50	268.01	4277943	11465.27	47736	1678005	39.22
HTMEDIA	EQ	07-Sep-2023	25.15	25.35	25.55	24.80	25.20	25.00	25.20	452015	113.90	1440	285325	63.12
HUBTOWN	BE	07-Sep-2023	47.65	48.10	48.10	47.00	47.70	47.55	47.41	101874	48.30	402	-	-
HUDCO	EQ	07-Sep-2023	77.65	78.00	79.20	77.80	78.40	78.20	78.30	7274199	5695.40	14809	2920039	40.14
HUDCO	N2	07-Sep-2023	1132.13	1131.67	1131.67	1131.67	1131.67	1131.67	1131.67	10	0.11	2	10	100.00
HUDCO	N5	07-Sep-2023	1111.25	1110.00	1138.99	1110.00	1112.25	1112.25	1125.25	6	0.07	4	4	66.67
HUDCO	N8	07-Sep-2023	1184.90	1170.00	1170.00	1155.00	1170.00	1155.26	1155.26	500	5.78	4	500	100.00
HUDCO	N9	07-Sep-2023	1178.70	1179.50	1179.50	1175.15	1175.15	1175.15	1176.74	131	1.54	3	131	100.00
HUDCO	ND	07-Sep-2023	1219.20	1216.55	1217.00	1216.10	1217.00	1217.00	1216.38	710	8.64	11	700	98.59
HUDCO	NE	07-Sep-2023	1362.90	1365.99	1365.99	1360.00	1362.00	1362.00	1362.17	12	0.16	3	11	91.67
HUHTAMAKI	EQ	07-Sep-2023	267.95	269.00	280.70	267.55	270.80	268.90	274.04	326360	894.37	14265	171733	52.62
HYBRIDFIN	BE	07-Sep-2023	7.85	8.20	8.20	7.75	8.05	8.00	7.98	32161	2.57	72	-	-
IBMFNIFTY	EQ	07-Sep-2023	198.72	201.99	201.99	196.55	199.74	199.51	199.32	291	0.58	59	230	79.04
IBREALEST	EQ	07-Sep-2023	83.00	83.10	84.80	82.00	83.60	84.10	83.31	15672634	13057.39	34520	5649302	36.05
IBUCCREDIT	NB	07-Sep-2023	975.00	974.50	975.00	974.50	975.00	975.00	974.97	69	0.67	2	69	100.00
IBUCCREDIT	NH	07-Sep-2023	1014.75	995.00	995.00	995.00	995.00	995.00	995.00	9	0.09	1	9	100.00
IBUCCREDIT	NO	07-Sep-2023	998.00	960.00	965.00	950.00	950.00	957.83	958.34	130	1.25	5	130	100.00
IBULHSGFIN	AC	07-Sep-2023	980.00	920.30	920.30	920.30	920.30	920.30	920.30	14	0.13	1	14	100.00
IBULHSGFIN	AG	07-Sep-2023	1040.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	5	0.05	1	5	100.00
IBULHSGFIN	AN	07-Sep-2023	975.00	975.00	975.00	955.00	955.00	955.00	966.30	332	3.21	9	332	100.00
IBULHSGFIN	AR	07-Sep-2023	975.00	950.63	950.63	950.63	950.63	950.63	950.63	10	0.10	2	10	100.00
IBULHSGFIN	EQ	07-Sep-2023	190.05	190.00	191.00	188.75	189.25	189.60	190.10	5152022	9793.94	25234	2432480	47.21
IBULHSGFIN	N8	07-Sep-2023	945.00	945.00	969.00	945.00	969.00	969.00	960.07	14	0.13	3	9	64.29
IBULHSGFIN	NA	07-Sep-2023	1012.00	1012.05	1012.50	1010.00	1010.00	1010.56	1011.53	358	3.62	7	358	100.00
IBULHSGFIN	NE	07-Sep-2023	1000.00	1015.00	1015.00	989.63	989.63	989.63	1002.32	2	0.02	2	2	100.00
IBULHSGFIN	NJ	07-Sep-2023	1175.15	1175.15	1175.85	1175.15	1175.85	1175.85	1175.18	21	0.25	4	21	100.00
IBULHSGFIN	NS	07-Sep-2023	1000.00	960.10	960.10	960.10	960.10	960.10	960.10	14	0.13	2	14	100.00
IBULHSGFIN	Y5	07-Sep-2023	990.35	999.00	1032.55	999.00	1032.55	1032.55	1000.60	105	1.05	2	105	100.00
IBULHSGFIN	YG	07-Sep-2023	982.80	1012.55	1012.55	1012.55	1012.55	1012.55	1012.55	20	0.20	3	20	100.00
IBULHSGFIN	YI	07-Sep-2023	1172.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	5	0.06	1	5	100.00
IBULHSGFIN	YT	07-Sep-2023	959.00	957.00	957.00	957.00		957.00	957.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	07-Sep-2023	1055.00	1059.99	1059.99	1059.99	1059.99	1059.99	1059.99	10	0.11	1	10	100.00
IBULHSGFIN	YX	07-Sep-2023	1051.57	1050.48	1050.48	1050.00	1050.00	1050.00	1050.07	7	0.07	2	7	100.00
IBULHSGFIN	ZH	07-Sep-2023	1019.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	5	0.05	1	5	100.00
IBULHSGFIN	ZR	07-Sep-2023	995.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	ZS	07-Sep-2023	1009.00	1025.00	1025.00	1021.00	1025.00	1025.00	1023.34	130	1.33	7	130	100.00
ICDSLTD	BE	07-Sep-2023	25.65	25.65	25.65	25.20	25.40	25.40	25.51	727	0.19	14	-	-
ICEMAKE	EQ	07-Sep-2023	518.85	527.90	527.90	513.30	517.95	516.65	519.16	18939	98.32	1640	10960	57.87
ICICI500	EQ	07-Sep-2023	29.03	29.00	29.15	28.86	29.00	29.00	29.10	385179	112.08	714	371111	96.35
ICICI5GSEC	EQ	07-Sep-2023	53.38	53.25	53.50	53.25	53.25	53.45	53.45	5395	2.88	62	4005	74.24
ICICIALPLV	EQ	07-Sep-2023	199.74	196.05	201.25	196.05	201.25	201.01	200.70	22780	45.72	521	20006	87.82
ICICIAUTO	EQ	07-Sep-2023	161.76	161.99	162.86	161.51	162.68	162.05	162.12	8310	13.47	149	5765	69.37
ICICIB22	EQ	07-Sep-2023	72.53	73.00	73.68	72.51	73.43	73.57	73.46	614097	451.13	3052	524288	85.38
ICICIBANK	EQ	07-Sep-2023	957.50	957.40	969.50	954.70	962.95	965.65	961.62	13462347	129456.42	244409	4441841	32.99
ICICIBANKN	EQ	07-Sep-2023	44.95	44.94	45.33	44.82	45.25	45.27	45.07	52610	23.71	470	25201	47.90
ICICIBANKP	EQ	07-Sep-2023	230.79	230.81	233.62	230.80	232.60	232.95	231.51	33929	78.55	220	25160	74.15
ICICICOMMO	EQ	07-Sep-2023	64.95	65.01	65.50	64.91	65.50	65.43	65.20	33746	22.00	188	25178	74.61
ICICICONSU	EQ	07-Sep-2023	85.70	86.01	86.29	85.45	85.56	85.72	85.61	8372	7.17	74	4711	56.27
ICICIFIN	EQ	07-Sep-2023	19.85	20.16	20.16	19.86	20.07	20.01	19.97	30360	6.06	160	23645	77.88
ICICIFMCG	EQ	07-Sep-2023	536.39	539.88	539.88	533.25	535.54	534.97	534.84	6700	35.83	430	3869	57.75
ICICIGI	EQ	07-Sep-2023	1345.05	1350.00	1358.00	1339.50	1349.85	1350.20	1347.61	379653	5116.25	13193	251648	66.28
ICICIGOLD	EQ	07-Sep-2023	51.84	52.95	52.95	51.57	51.65	51.67	51.67	241455	124.77	8622	188427	78.04
ICICIINFRA	EQ	07-Sep-2023	62.26	62.27	63.05	62.27	63.00	63.01	62.79	4100	2.57	75	3613	88.12
ICICILIQ	EQ	07-Sep-2023	999.99	999.99	1000.00	999.90	999.99	999.99	1000.00	341876	3418.76	335	240735	70.42
ICICILOVOL	EQ	07-Sep-2023	163.19	163.50	168.10	162.51	163.87	163.71	163.34	50400	82.32	841	37840	75.08
ICICIM150	EQ	07-Sep-2023	154.89	155.87	156.00	154.70	154.71	154.99	155.32	54081	84.00	966	39779	73.55
ICICIMCAP	EQ	07-Sep-2023	121.29	121.30	122.20	121.30	122.10	122.09	121.88	6171	7.52	218	4753	77.02
ICICIMOM30	EQ	07-Sep-2023	22.84	22.90	23.00	22.56	23.00	22.98	22.95	58140	13.34	222	49465	85.08
ICICINF100	EQ	07-Sep-2023	214.77	214.76	215.99	214.00	215.89	215.50	215.15	6758	14.54	547	5565	82.35
ICICINIFTY	EQ	07-Sep-2023	214.96	215.15	216.35	214.16	216.26	216.06	215.37	98269	211.64	5214	65780	66.94
ICICINV20	EQ	07-Sep-2023	113.20	116.60	116.60	112.81	113.77	113.72	113.50	33552	38.08	1039	28602	85.25
ICICINXT50	EQ	07-Sep-2023	46.98	47.40	47.40	45.55	47.32	47.26	47.14	47285	22.29	1327	33718	71.31
ICICIPHARM	EQ	07-Sep-2023	98.07	98.08	98.50	97.75	98.00	98.00	98.04	11222	11.00	167	6730	59.97
ICICIPRULI	EQ	07-Sep-2023	539.65	539.65	549.20	521.55	547.00	547.15	539.20	2932945	15814.47	46684	1254325	42.77
ICICIQTY30	EQ	07-Sep-2023	162.71	162.82	164.25	162.82	164.16	164.23	163.65	1505	2.46	27	1444	95.95
ICICISENSX	EQ	07-Sep-2023	734.76	731.21	736.99	727.50	736.99	736.10	731.99	3717	27.21	139	3211	86.39
ICICISILVE	EQ	07-Sep-2023	73.68	73.50	73.66	72.84	73.06	73.00	73.11	422566	308.95	1448	332936	78.79
ICICITECH	EQ	07-Sep-2023	33.89	34.07	34.07	33.71	34.05	34.00	33.89	2443529	828.04	1285	2023034	82.79
ICIL	EQ	07-Sep-2023	243.70	244.00	253.10	244.00	249.80	250.55	250.91	784514	1968.40	16173	387513	49.40
ICRA	EQ	07-Sep-2023	5675.60	5675.00	5710.00	5600.00	5629.00	5624.35	5641.34	3604	203.31	1562	1738	48.22
IDBI	EQ	07-Sep-2023	70.10	70.45	70.75	69.25	69.65	69.80	69.90	12112180	8465.98	28358	4071715	33.62
IDEA	EQ	07-Sep-2023	10.65	10.65	10.85	10.40	10.50	10.50	10.60	277644136	29429.28	91564	78665552	28.33
IDEAFORGE	EQ	07-Sep-2023	1007.10	1014.90	1052.00	1010.90	1027.00	1027.20	1033.92	332875	3441.65	18863	131178	39.41
IDFC	EQ	07-Sep-2023	127.20	128.00	128.70	126.85	127.75	128.10	127.98	7228439	9250.90	25309	4213245	58.29
IDFCFIRSTB	EQ	07-Sep-2023	97.65	97.90	98.25	95.50	96.00	95.80	96.65	38143881	36866.77	132682	19727055	51.72
IDFNIFTYET	EQ	07-Sep-2023	209.69	210.00	211.70	209.59	211.70	211.70	210.04	108	0.23	8	105	97.22
IEL	BE	07-Sep-2023	11.70	11.50	11.50	11.50	11.50	11.50	11.50	96731	11.12	82	-	-
IEX	EQ	07-Sep-2023	137.00	138.05	139.30	135.70	138.00	138.00	137.46	9580120	13169.06	53526	3525613	36.80
IFBAGRO	EQ	07-Sep-2023	538.90	541.05	554.00	539.70	549.90	548.45	548.45	20397	111.87	2293	11806	57.88
IFBIND	EQ	07-Sep-2023	964.50	964.55	999.00	964.00	975.85	974.15	979.88	30243	296.35	4613	10223	33.80
IFCI	EQ	07-Sep-2023	17.40	17.40	17.90	17.20	17.50	17.60	17.52	25884910	4533.82	14263	7861680	30.37
IFCI	NH	07-Sep-2023	1069.50	1069.45	1069.45	1069.45	1069.45	1069.45	1069.45	1	0.01	1	1	100.00
IFGLEXPOR	EQ	07-Sep-2023	522.75	525.00	525.00	504.00	512.80	510.10	513.48	45478	233.52	6773	18381	40.42
IGARASHI	EQ	07-Sep-2023	647.60	647.60	662.95	642.25	643.00	646.35	651.37	93499	609.03	9791	36872	39.44
IGL	EQ	07-Sep-2023	467.15	465.60	478.40	461.55	478.30	477.25	472.79	3240617	15321.36	87575	1632024	50.36
IGPL	EQ	07-Sep-2023	503.55	506.10	522.95	502.00	515.35	514.70	513.59	94990	487.86	8159	44889	47.26
IIFCL	N2	07-Sep-2023	1089.59	1060.00	1060.00	1051.01	1051.01	1051.01	1055.51	500	5.28	2	500	100.00
IIFL	EQ	07-Sep-2023	594.45	597.00	600.90	587.40	591.20	588.75	590.84	930958	5500.44	11802	812626	87.29
IIFL	N6	07-Sep-2023	1012.00	1005.00	1007.00	1001.00	1007.00	1002.08	1002.08	541	5.42	9	540	99.82
IIFL	N7	07-Sep-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
IIFL	NE	07-Sep-2023	998.00	1001.00	1001.00	951.00	988.60	988.60	973.22	2507	24.40	40	2443	97.45
IIFL	NF	07-Sep-2023	984.31	985.00	986.50	979.00	981.29	981.56	982.85	4179	41.07	52	3909	93.54
IIFL	NG	07-Sep-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
IIFL	NH	07-Sep-2023	1068.98	1068.99	1068.99	1052.01	1068.99	1068.99	1060.92	449	4.76	14	446	99.33
IIFL	NI	07-Sep-2023	1158.99	1159.00	1159.59	1142.00	1144.00	1158.96	1155.53	448	5.18	11	448	100.00
IIFL	NL	07-Sep-2023	950.09	951.50	951.50	937.00	949.00	948.29	946.79	1354	12.82	26	753	55.61
IIFL	NM	07-Sep-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
IIFL	NO	07-Sep-2023	1007.00	1007.11	1010.00	1007.00	1010.00	1008.86	1008.95	235	2.37	13	235	100.00
IIFL	NP	07-Sep-2023	1015.80	1005.13	1005.13	1005.00	1005.00	1005.00	1005.03	50	0.50	2	50	100.00
IIFL	NS	07-Sep-2023	939.01	938.00	940.50	930.00	940.49	931.31	936.00	2023	18.94	32	1707	84.38
IIFL	NT	07-Sep-2023	969.00	979.00	979.00	979.00		979.00	979.00	35	0.34	1	35	100.00
IIFL	NV	07-Sep-2023	958.63	958.00	965.00	950.00	960.00	960.00	951.37	1221	11.62	16	1200	98.28
IIFL	NW	07-Sep-2023	952.30	955.00	955.00	955.00	955.00	955.00	955.00	180	1.72	5	180	100.00
IIFL	NZ	07-Sep-2023	939.00	924.00	940.00	924.00	940.00	939.70	928.72	134	1.24	6	134	100.00
IIFL	Y0	07-Sep-2023	941.22	941.95	999.00	940.00	999.00	999.00	978.48	1162	11.37	23	1129	97.16
IIFLSEC	EQ	07-Sep-2023	77.70	78.20	78.65	77.20	77.50	77.45	77.75	340004	264.35	3335	163500	48.09
IIHFL	N4	07-Sep-2023	973.00	973.00	980.00	973.00	973.00	973.00	973.11	423	4.12	9	423	100.00
IIHFL	N5	07-Sep-2023	985.10	989.97	989.97	985.11	988.99	988.99	989.16	412	4.08	11	352	85.44
IIHFL	N6	07-Sep-2023	1093.01	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	25	0.27	1	25	100.00
IIHFL	N7	07-Sep-2023	1010.50	1016.80	1016.80	1016.80	1016.80	1016.80	1016.80	9	0.09	1	9	100.00
IIHFL	N8	07-Sep-2023	1095.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	40	0.44	3	40	100.00
IIHFL	N9	07-Sep-2023	948.90	940.00	940.00	930.00	930.00	930.01	930.69	311	2.89	9	311	100.00
IITL	BE	07-Sep-2023	106.55	107.00	110.90	104.00	108.20	108.45	105.89	48724	51.59	48	-	-
IKIO	EQ	07-Sep-2023	382.00	382.90	387.90	382.30	386.00	385.70	385.55	169848	654.86	8115	82347	48.48
IL&FSENGG	BZ	07-Sep-2023	16.55	16.55	17.00	16.55	16.55	16.70	16.90	14117	2.39	46	-	-
IL&FSTRANS	BZ	07-Sep-2023	2.95	3.00	3.00	2.85	2.95	2.95	2.95	52381	1.55	91	-	-
IMAGICAA	EQ	07-Sep-2023	58.65	58.55	59.45	58.00	58.40	58.35	58.58	1387443	812.75	5091	755176	54.43
IMFA	EQ	07-Sep-2023	395.45	393.80	399.00	390.00	392.40	391.85	394.41	72874	287.42	5254	38304	52.56
IMPAL	EQ	07-Sep-2023	844.60	855.00	863.20	834.05	839.80	836.80	845.95	6325	53.51	1165	3326	52.58
IMPEXFERRO	BE	07-Sep-2023	2.75	2.75	2.80	2.75	2.80	2.80	2.78	10021	0.28	17	-	-
INCREDIBLE	EQ	07-Sep-2023	29.05	29.95	29.95	28.25	29.25	28.60	28.96	18561	5.38	173	12287	66.20
INDBANK	EQ	07-Sep-2023	33.40	33.40	34.80	33.30	33.45	33.60	33.89	342498	116.06	1934	118369	34.56
INDHOTEL	EQ	07-Sep-2023	431.50	432.00	436.45	425.00	427.30	427.00	429.10	3975992	17060.83	58918	1889062	47.51
INDIACEM	EQ	07-Sep-2023	253.90	254.05	255.50	250.20	251.00	251.10	253.05	1679756	4250.69	11276	661869	39.40
INDIAGLYCO	EQ	07-Sep-2023	752.95	754.35	768.70	747.70	750.00	753.35	758.74	157825	1197.48	7969	83707	53.04
INDIAMART	EQ	07-Sep-2023	3267.95	3260.00	3292.00	3195.00	3209.00	3202.55	3246.15	153322	4977.07	18624	70554	46.02
INDIANB	EQ	07-Sep-2023	388.40	388.50	394.35	386.65	392.00	391.25	391.74	711842	2788.58	13521	293053	41.17
INDIANCARD	EQ	07-Sep-2023	299.75	291.00	293.95	269.80	277.50	277.80	277.02	251336	696.25	6177	122298	48.66
INDIANHUME	EQ	07-Sep-2023	270.45	271.65	284.75	266.80	280.50	282.05	279.83	78678	220.16	5816	42518	54.04
INDIGO	EQ	07-Sep-2023	2461.90	2461.00	2473.75	2441.00	2448.00	2446.60	2453.34	368692	9045.26	24449	237269	64.35
INDIGOPNTS	EQ	07-Sep-2023	1589.10	1589.50	1597.45	1580.20	1585.80	1587.35	1587.30	43687	693.44	6100	22491	51.48
INDIGRID	IV	07-Sep-2023	137.26	138.00	138.25	136.77	137.09	137.03	137.26	314289	431.39	771	283456	90.19
INDIGRID	NJ	07-Sep-2023	1020.60	1024.95	1024.95	1021.00	1021.00	1021.04	1021.05	80	0.82	2	80	100.00
INDIGRID	NL	07-Sep-2023	999.90	998.00	998.00	997.00	998.00	997.99	997.93	92	0.92	8	92	100.00
INDNIPPON	EQ	07-Sep-2023	497.60	503.25	519.70	496.65	507.20	508.55	511.41	89973	460.13	6351	44657	49.63
INDOAMIN	EQ	07-Sep-2023	118.30	118.00	120.90	117.80	119.75	119.35	119.63	165519	198.01	3826	78598	47.49
INDOBORAX	BE	07-Sep-2023	167.30	168.50	172.00	168.50	169.00	169.65	170.30	31399	53.47	464	-	-
INDOCO	EQ	07-Sep-2023	317.70	320.90	332.80	317.70	330.90	331.35	326.70	708294	2314.00	17789	455204	64.27
INDORAMA	EQ	07-Sep-2023	51.00	51.50	52.80	50.15	52.00	51.80	51.96	237757	123.54	2130	141139	59.36
INDOSTAR	BE	07-Sep-2023	188.15	185.15	188.15	183.00	184.95	184.45	186.00	121857	226.65	598	-	-
INDOTECH	BE	07-Sep-2023	441.00	441.00	441.00	432.20	440.00	440.00	436.87	5983	26.14	64	-	-
INDOTHAI	BE	07-Sep-2023	218.10	218.00	229.00	217.50	228.95	225.10	222.57	3363	7.49	76	-	-
INDOWIND	BE	07-Sep-2023	14.10	14.10	14.35	13.40	14.00	13.95	13.99	287668	40.24	871	-	-
INDRAMEDCO	BE	07-Sep-2023	164.45	164.00	172.40	163.40	168.10	168.30	168.83	95737	161.64	1126	-	-
INDSWFTLAB	EQ	07-Sep-2023	123.40	119.00	119.00	98.75	98.75	99.20	104.64	7071260	7399.44	47561	2110983	29.85
INDSWFTLTD	BE	07-Sep-2023	22.05	22.45	22.45	22.45	22.45	22.45	22.45	7686	1.73	20	-	-
INDTERRAIN	EQ	07-Sep-2023	56.75	57.05	65.50	56.50	64.80	64.90	62.46	2411456	1506.26	13013	995234	41.27
INDUSINDBK	EQ	07-Sep-2023	1408.65	1408.65	1443.20	1398.00	1438.00	1439.60	1421.52	2278316	32386.81	64840	1083788	47.57
INDUSTOWER	EQ	07-Sep-2023	184.85	184.85	185.85	181.50	184.00	184.15	183.70	7427796	13644.87	47192	2445640	32.93
INFIBEAM	EQ	07-Sep-2023	14.75	14.85	15.50	14.85	15.00	14.90	15.09	55858303	8430.78	27817	19338652	34.62
INFINIUM	SM	07-Sep-2023	500.55	485.00	499.00	480.00	480.00	480.00	483.41	9000	43.51	9	7000	77.78
INFOBEAN	EQ	07-Sep-2023	472.00	471.90	490.20	471.90	474.10	474.60	479.26	14848	71.16	2526	8769	59.06
INFOLLION	SM	07-Sep-2023	193.30	194.00	195.80	190.00	193.00	193.00	192.69	28800	55.50	18	20800	72.22
INFOMEDIA	EQ	07-Sep-2023	4.95	5.00	5.15	4.90	5.15	5.05	5.07	59654	3.02	157	35285	59.15
INFRABEES	EQ	07-Sep-2023	634.91	637.99	640.90	632.01	640.90	638.71	637.42	7739	49.33	405	5127	66.25
INFY	EQ	07-Sep-2023	1477.45	1470.60	1473.40	1462.05	1467.30	1466.20	1467.29	4411743	64732.91	134781	2538174	57.53
INGERRAND	EQ	07-Sep-2023	3184.85	3196.15	3205.45	3131.30	3160.00	3157.80	3162.08	14610	461.98	3018	7825	53.56
INNOVANA	SM	07-Sep-2023	681.00	666.00	709.75	666.00	704.00	704.00	703.72	7600	53.48	14	6000	78.95
INNOVATIVE	SM	07-Sep-2023	5.05	5.30	5.30	5.30	5.30	5.30	5.30	48000	2.54	12	48000	100.00
INOXGREEN	EQ	07-Sep-2023	66.05	66.35	68.20	66.05	67.40	67.40	67.38	1419753	956.68	8719	595783	41.96
INOXWIND	EQ	07-Sep-2023	201.85	201.85	204.20	199.80	200.50	200.60	202.09	417106	842.93	9888	263647	63.21
INSECTICID	EQ	07-Sep-2023	512.15	512.15	520.00	506.20	508.05	509.80	512.42	77803	398.68	4366	43208	55.54
INSPIRISYS	BE	07-Sep-2023	64.85	66.10	66.10	66.10	66.10	66.10	66.10	17587	11.63	42	-	-
INTELLECT	EQ	07-Sep-2023	732.55	734.90	743.00	725.05	731.90	730.80	733.91	356350	2615.28	14788	119438	33.52
INTENTECH	EQ	07-Sep-2023	81.70	81.80	83.25	79.60	80.30	80.45	81.05	118913	96.38	1965	60667	51.02
INTLCONV	EQ	07-Sep-2023	88.40	88.40	91.85	87.85	89.30	89.15	89.95	268114	241.16	4059	120195	44.83
INVENTURE	EQ	07-Sep-2023	2.10	2.10	2.15	2.05	2.10	2.10	2.10	3355367	70.41	1535	2452791	73.10
IOB	EQ	07-Sep-2023	32.10	32.20	33.10	32.15	32.60	32.65	32.64	25547678	8338.07	21985	6087755	23.83
IOC	EQ	07-Sep-2023	91.35	91.45	91.90	91.05	91.70	91.70	91.67	7697172	7055.69	40034	4046437	52.57
IOLCP	EQ	07-Sep-2023	443.35	445.50	498.30	445.00	481.80	479.20	482.11	4658346	22458.14	95069	845685	18.15
IONEXCHANG	EQ	07-Sep-2023	546.60	545.00	560.95	542.80	553.10	549.15	553.71	325788	1803.93	25529	157011	48.19
IPCALAB	EQ	07-Sep-2023	897.45	900.00	905.00	894.40	896.05	897.50	898.63	199959	1796.88	8293	96832	48.43
IPL	EQ	07-Sep-2023	282.20	280.00	296.70	280.00	292.30	293.00	290.02	2059367	5972.48	16839	588645	28.58
IRB	EQ	07-Sep-2023	30.55	30.65	33.40	30.35	33.35	33.00	32.34	84618310	27368.78	74681	37157718	43.91
IRBINVIT	IV	07-Sep-2023	69.91	70.20	70.27	69.75	70.05	70.03	69.95	303508	212.32	3421	273097	89.98
IRCON	EQ	07-Sep-2023	121.35	121.40	126.00	121.15	122.80	122.80	123.65	14875221	18392.54	55669	3779463	25.41
IRCTC	EQ	07-Sep-2023	708.50	707.90	713.55	704.45	707.25	707.25	709.07	1886439	13376.09	41657	642040	34.03
IREDA	N5	07-Sep-2023	1200.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	11	0.13	2	11	100.00
IREDA	N7	07-Sep-2023	1175.00	1181.79	1182.00	1166.81	1166.81	1166.81	1176.16	1458	17.15	7	950	65.16
IRFC	EQ	07-Sep-2023	68.75	69.10	74.50	68.20	73.45	73.15	72.84	202538874	147537.64	364975	46607164	23.01
IRFC	N2	07-Sep-2023	1168.99	1159.10	1159.35	1159.10	1159.35	1159.35	1159.21	40	0.46	3	25	62.50
IRFC	N4	07-Sep-2023	1138.06	1110.00	1150.00	1110.00	1145.00	1145.00	1118.81	129	1.44	15	128	99.22
IRFC	N8	07-Sep-2023	1168.05	1168.05	1168.05	1168.05	1168.05	1168.05	1168.05	2	0.02	2	2	100.00
IRFC	N9	07-Sep-2023	1044.09	1044.00	1044.70	1042.25	1042.25	1042.43	1042.45	154	1.61	5	154	100.00
IRFC	NA	07-Sep-2023	1180.00	1181.14	1194.80	1181.14	1194.80	1194.80	1184.80	90	1.07	3	60	66.67
IRFC	NE	07-Sep-2023	1204.09	1208.99	1208.99	1200.00	1208.00	1206.66	1207.81	24	0.29	4	20	83.33
IRFC	NI	07-Sep-2023	1104.79	1103.99	1103.99	1103.99	1103.99	1103.99	1103.99	6	0.07	1	6	100.00
IRFC	NJ	07-Sep-2023	1179.05	1179.05	1184.19	1179.05	1184.19	1181.90	1179.65	1000	11.80	3	1000	100.00
IRFC	NK	07-Sep-2023	1230.23	1229.00	1229.00	1227.00	1227.00	1227.00	1227.79	33	0.41	2	33	100.00
IRFC	NN	07-Sep-2023	1092.51	1092.50	1092.50	1090.01	1090.01	1090.01	1090.18	200	2.18	3	200	100.00
IRFC	NO	07-Sep-2023	1193.05	1185.10	1187.00	1185.00	1187.00	1187.00	1186.40	1150	13.64	10	1100	95.65
IRIS	BE	07-Sep-2023	103.15	102.00	104.60	100.10	104.00	103.75	102.96	19836	20.42	179	-	-
IRISDOREME	EQ	07-Sep-2023	75.70	75.70	76.20	74.00	75.20	74.65	75.42	55613	41.94	1193	20761	37.33
ISEC	EQ	07-Sep-2023	620.75	621.05	652.00	621.05	635.45	635.05	637.62	1269030	8091.53	36345	564887	44.51
ISFT	EQ	07-Sep-2023	127.30	131.05	137.45	126.00	134.70	133.65	134.24	162717	218.43	2856	96789	59.48
ISGEC	EQ	07-Sep-2023	695.25	722.30	727.50	693.20	726.80	723.55	709.25	256278	1817.66	12436	150461	58.71
ISHAN	SM	07-Sep-2023	34.20	34.50	34.50	33.40	34.50	34.50	33.97	9600	3.26	6	9600	100.00
ISMTLTD	EQ	07-Sep-2023	80.10	80.15	81.30	79.35	79.80	79.90	80.38	307921	247.49	3705	190586	61.89
ITBEES	EQ	07-Sep-2023	33.95	33.96	34.14	33.80	34.10	34.05	34.00	4118840	1400.57	11759	2447544	59.42
ITC	EQ	07-Sep-2023	447.45	448.80	449.00	444.60	446.00	445.90	446.01	8090369	36083.95	119372	4020666	49.70
ITDC	EQ	07-Sep-2023	420.95	424.50	429.95	416.65	418.00	419.85	424.08	87975	373.08	6991	40379	45.90
ITDCEM	EQ	07-Sep-2023	239.30	240.50	245.00	233.05	236.25	235.10	239.19	1087340	2600.76	22264	519608	47.79
ITI	EQ	07-Sep-2023	127.70	128.40	129.85	127.10	127.80	127.40	128.36	936329	1201.87	8486	331237	35.38
IVC	BE	07-Sep-2023	8.10	8.25	8.25	8.00	8.10	8.15	8.16	211591	17.26	626	-	-
IVP	EQ	07-Sep-2023	162.70	163.35	170.80	160.35	169.85	168.95	166.72	43072	71.81	1916	26030	60.43
IVZINGOLD	EQ	07-Sep-2023	5250.00	5245.05	5249.90	5225.00	5230.00	5226.85	5225.36	1375	71.85	76	1321	96.07
IWEL	EQ	07-Sep-2023	2597.30	2597.30	2649.95	2596.50	2625.00	2621.95	2618.33	3742	97.98	782	2704	72.26
IZMO	BE	07-Sep-2023	193.40	192.85	197.95	189.05	194.00	192.50	193.37	31381	60.68	394	-	-
J&KBANK	EQ	07-Sep-2023	89.90	90.00	103.50	89.90	100.80	101.15	98.20	40857705	40122.67	93384	11152281	27.30
JAGRAN	EQ	07-Sep-2023	106.00	106.05	108.50	104.20	105.15	105.40	105.91	265195	280.87	3063	167436	63.14
JAGSNPHARM	EQ	07-Sep-2023	419.10	422.05	428.50	420.10	425.50	424.25	424.58	12110	51.42	1865	5927	48.94
JAIBALAJI	BE	07-Sep-2023	328.50	330.00	334.00	312.10	312.10	312.10	321.75	392715	1263.55	2388	-	-
JAICORPLTD	EQ	07-Sep-2023	233.60	234.50	235.80	229.00	232.20	232.70	233.22	1741715	4062.03	16428	430628	24.72
JAINAM	SM	07-Sep-2023	139.40	140.00	144.90	140.00	143.00	143.00	142.63	3000	4.28	3	3000	100.00
JAIPURKURT	EQ	07-Sep-2023	86.70	88.45	88.45	86.50	86.95	86.85	87.33	17237	15.05	192	14215	82.47
JAKHARIA	SM	07-Sep-2023	33.10	32.10	32.10	32.10	32.10	32.10	32.10	14400	4.62	18	14400	100.00
JALAN	SM	07-Sep-2023	6.05	6.05	6.05	5.80	5.80	5.80	5.90	9000	0.53	3	9000	100.00
JAMNAAUTO	EQ	07-Sep-2023	123.50	124.00	124.85	121.40	123.40	123.25	123.56	1442336	1782.17	13293	778812	54.00
JASH	EQ	07-Sep-2023	1469.35	1474.15	1508.55	1432.65	1462.25	1466.90	1477.54	6911	102.11	1066	3589	51.93
JAYAGROGN	EQ	07-Sep-2023	203.40	204.90	206.50	195.85	205.50	205.40	204.04	27744	56.61	1350	16530	59.58
JAYBARMARU	EQ	07-Sep-2023	289.35	287.20	289.95	286.30	289.50	288.10	287.95	20091	57.85	1311	12694	63.18
JAYNECOIND	EQ	07-Sep-2023	35.05	35.05	38.55	34.65	37.90	37.80	37.52	2904779	1089.95	4835	1485082	51.13
JAYSREETEA	EQ	07-Sep-2023	100.45	102.00	103.00	100.00	100.85	100.70	101.23	125005	126.54	2708	64265	51.41
JBCHEPHARM	EQ	07-Sep-2023	2838.90	2848.00	2863.85	2781.00	2802.00	2790.50	2805.32	35933	1008.04	9995	15596	43.40
JBMA	BE	07-Sep-2023	1494.20	1510.00	1510.00	1465.00	1482.00	1475.85	1485.13	99217	1473.50	7810	-	-
JCHAC	EQ	07-Sep-2023	1286.35	1294.50	1342.20	1278.15	1309.35	1311.05	1316.37	54858	722.13	5875	26652	48.58
JETAIRWAYS	BZ	07-Sep-2023	60.70	59.50	59.50	59.50	59.50	59.50	59.50	7333	4.36	102	-	-
JETFREIGHT	BE	07-Sep-2023	10.10	10.15	10.15	9.90	10.00	10.00	9.99	72358	7.23	223	-	-
JFLLIFE	SM	07-Sep-2023	52.85	52.85	52.95	51.65	52.95	52.45	52.28	14000	7.32	7	10000	71.43
JHS	BE	07-Sep-2023	25.15	25.65	25.65	25.65	25.65	25.65	25.65	42137	10.81	61	-	-
JINDALPHOT	EQ	07-Sep-2023	375.00	372.10	379.10	372.10	374.40	373.95	375.87	42734	160.63	767	40221	94.12
JINDALPOLY	EQ	07-Sep-2023	675.35	675.00	680.95	673.00	675.55	675.35	675.77	23680	160.02	2748	12911	54.52
JINDALSAW	EQ	07-Sep-2023	373.20	373.90	375.45	360.25	362.50	362.35	365.01	686833	2507.00	20074	380121	55.34
JINDALSTEL	EQ	07-Sep-2023	702.45	702.40	707.75	698.95	701.80	703.50	703.05	1239661	8715.40	25603	479271	38.66
JINDRILL	EQ	07-Sep-2023	563.95	568.00	581.90	555.25	576.40	576.80	570.21	48332	275.59	5066	20943	43.33
JINDWORLD	EQ	07-Sep-2023	388.80	388.80	393.20	386.00	389.90	389.55	388.78	246075	956.69	4210	212708	86.44
JIOFIN	EQ	07-Sep-2023	252.85	252.00	257.30	251.25	252.70	251.80	253.96	43856832	111377.21	337076	23791788	54.25
JISLDVREQS	BE	07-Sep-2023	33.70	34.35	34.35	34.35	34.35	34.35	34.35	14278	4.90	48	-	-
JISLJALEQS	EQ	07-Sep-2023	68.50	68.90	69.80	67.50	67.85	67.90	68.68	4359904	2994.55	12132	2449394	56.18
JITFINFRA	BE	07-Sep-2023	485.05	493.00	493.00	470.00	480.00	481.50	480.37	19566	93.99	303	-	-
JKCEMENT	EQ	07-Sep-2023	3406.35	3403.95	3424.30	3321.10	3329.05	3330.70	3350.25	113823	3813.36	11411	56644	49.76
JKIL	EQ	07-Sep-2023	416.25	417.70	421.00	412.05	418.95	417.50	415.82	67327	279.96	5219	29523	43.85
JKLAKSHMI	EQ	07-Sep-2023	691.65	697.00	697.90	685.35	690.50	688.90	690.89	122481	846.21	7685	67046	54.74
JKPAPER	EQ	07-Sep-2023	398.00	400.15	407.70	395.00	395.70	396.95	401.34	3366258	13510.13	46368	1380316	41.00
JKTYRE	EQ	07-Sep-2023	264.60	264.85	267.00	262.80	264.45	264.00	264.50	394553	1043.61	7705	158229	40.10
JMA	EQ	07-Sep-2023	78.50	80.25	81.50	78.85	79.20	79.60	80.16	61809	49.55	737	33359	53.97
JMFINANCIL	EQ	07-Sep-2023	93.90	95.00	95.80	92.55	93.85	93.75	94.36	12521952	11816.20	36088	4852652	38.75
JOCIL	EQ	07-Sep-2023	198.15	198.15	202.75	196.60	201.50	199.70	199.68	18678	37.30	592	8664	46.39
JPASSOCIAT	EQ	07-Sep-2023	13.90	14.00	14.45	13.75	14.05	14.10	14.18	49266730	6985.58	18224	24597462	49.93
JPOLYINVST	EQ	07-Sep-2023	477.20	472.75	483.70	472.75	478.00	476.90	479.69	6312	30.28	1035	3619	57.34
JPPOWER	EQ	07-Sep-2023	8.75	9.00	9.85	9.00	9.75	9.75	9.58	607552962	58217.25	127620	127963253	21.06
JSL	EQ	07-Sep-2023	476.75	477.80	485.70	471.85	476.95	480.95	481.31	889850	4282.90	38017	595981	66.98
JSLL	SM	07-Sep-2023	1033.00	1028.00	1047.00	1018.50	1030.00	1035.00	1040.44	10500	109.25	11	9500	90.48
JSWENERGY	EQ	07-Sep-2023	382.30	383.00	386.25	372.65	381.60	382.45	381.03	2947607	11231.12	34841	874654	29.67
JSWHL	EQ	07-Sep-2023	4630.15	4585.15	4667.35	4585.15	4640.00	4643.75	4643.24	697	32.36	309	415	59.54
JSWSTEEL	EQ	07-Sep-2023	814.90	812.05	821.40	805.50	818.00	819.30	815.33	2652562	21627.19	63968	1229914	46.37
JTEKTINDIA	EQ	07-Sep-2023	135.70	137.00	140.60	136.00	139.65	139.65	138.87	332570	461.83	6191	184776	55.56
JTLIND	EQ	07-Sep-2023	426.00	219.95	228.70	212.00	218.50	218.60	220.28	1481219	3262.82	19776	727805	49.14
JUBLFOOD	EQ	07-Sep-2023	540.70	534.00	541.30	531.30	533.00	532.95	535.68	2639005	14136.51	43676	1265631	47.96
JUBLINDS	EQ	07-Sep-2023	725.40	733.95	736.00	715.00	726.00	727.10	727.03	15408	112.02	2789	6510	42.25
JUBLINGREA	EQ	07-Sep-2023	509.55	509.00	524.70	509.00	516.15	517.05	518.60	381037	1976.06	16973	155102	40.71
JUBLPHARMA	EQ	07-Sep-2023	454.05	454.05	468.90	454.05	463.20	463.85	462.21	123267	569.75	7252	52393	42.50
JUNIORBEES	EQ	07-Sep-2023	483.49	498.00	498.00	469.00	486.28	486.17	485.28	104411	506.68	5378	61514	58.92
JUSTDIAL	EQ	07-Sep-2023	757.35	760.00	761.10	751.35	751.35	755.00	754.99	78886	595.59	7841	39325	49.85
JWL	EQ	07-Sep-2023	400.10	402.95	405.40	380.30	380.90	381.40	387.49	1988255	7704.36	38118	1117404	56.20
JYOTHYLAB	EQ	07-Sep-2023	355.75	358.00	374.65	356.60	363.60	361.20	363.76	2166254	7880.01	37860	1041460	48.08
JYOTISTRUC	BE	07-Sep-2023	10.80	11.00	11.00	11.00	11.00	11.00	11.00	419604	46.16	72	-	-
KABRAEXTRU	EQ	07-Sep-2023	465.60	471.00	505.00	470.10	504.00	499.20	488.88	898500	4392.61	30133	319470	35.56
KAJARIACER	EQ	07-Sep-2023	1469.60	1478.80	1481.65	1425.00	1429.50	1428.60	1434.36	160325	2299.64	18627	98853	61.66
KAKATCEM	EQ	07-Sep-2023	237.50	235.25	239.80	231.20	235.70	235.20	235.36	37803	88.97	2702	21207	56.10
KALYANIFRG	BE	07-Sep-2023	468.05	491.45	491.45	490.90	491.45	491.45	491.42	3217	15.81	77	-	-
KALYANKJIL	EQ	07-Sep-2023	240.85	242.15	244.80	239.70	243.00	242.40	241.41	2466712	5955.01	37760	1284030	52.05
KAMATHOTEL	BE	07-Sep-2023	200.95	201.05	205.00	200.00	202.00	202.25	202.66	16641	33.72	192	-	-
KAMDHENU	EQ	07-Sep-2023	306.30	309.35	309.35	301.95	302.50	303.70	305.39	52894	161.53	3093	28972	54.77
KAMOPAINTS	BE	07-Sep-2023	181.95	182.10	182.20	179.00	182.00	179.55	179.54	40538	72.78	449	-	-
KANANIIND	BE	07-Sep-2023	7.35	7.35	7.45	7.30	7.40	7.40	7.39	112745	8.33	296	-	-
KANORICHEM	EQ	07-Sep-2023	142.45	143.20	147.50	138.30	144.15	144.65	143.69	375765	539.92	7532	172725	45.97
KANPRPLA	EQ	07-Sep-2023	125.70	127.00	129.35	125.10	126.10	126.15	127.28	33402	42.51	632	19668	58.88
KANSAINER	EQ	07-Sep-2023	335.10	335.10	338.95	333.00	334.00	336.75	337.50	574256	1938.09	6851	521078	90.74
KAPSTON	EQ	07-Sep-2023	159.75	161.95	161.95	158.00	159.00	159.40	160.18	3731	5.98	162	2832	75.90
KARMAENG	BE	07-Sep-2023	43.95	44.00	44.80	43.00	43.80	43.85	44.10	2745	1.21	41	-	-
KARURVYSYA	EQ	07-Sep-2023	129.40	130.65	131.50	129.50	131.00	130.65	130.27	1570301	2045.64	14547	1088386	69.31
KAUSHALYA	BE	07-Sep-2023	5.05	5.20	5.20	5.10	5.15	5.15	5.15	25729	1.33	105	-	-
KAVVERITEL	BE	07-Sep-2023	9.55	10.00	10.00	9.90	10.00	10.00	9.99	93449	9.33	298	-	-
KAYA	EQ	07-Sep-2023	359.75	365.00	367.00	359.00	367.00	362.30	362.04	9007	32.61	791	6743	74.86
KAYNES	EQ	07-Sep-2023	1911.55	2051.05	2090.00	1940.00	1961.00	1954.85	2002.21	360552	7219.00	43081	139882	38.80
KBCGLOBAL	BE	07-Sep-2023	3.00	3.05	3.05	3.05	3.05	3.05	3.05	3764306	114.81	367	-	-
KCK	SM	07-Sep-2023	25.00	23.25	24.00	23.25	24.00	24.00	23.63	8000	1.89	2	8000	100.00
KCP	EQ	07-Sep-2023	125.85	125.85	128.00	123.85	125.60	126.50	126.33	216408	273.39	3426	98179	45.37
KCPSUGIND	EQ	07-Sep-2023	36.70	36.50	37.25	36.00	36.20	36.10	36.57	1059638	387.54	4529	489140	46.16
KDDL	EQ	07-Sep-2023	1879.95	1911.90	1911.90	1856.75	1897.50	1890.60	1886.23	11198	211.22	3594	5990	53.49
KDL	SM	07-Sep-2023	288.70	289.80	300.00	277.00	285.00	285.00	287.06	10400	29.85	12	10400	100.00
KEC	EQ	07-Sep-2023	676.70	683.00	683.00	671.35	676.00	675.70	676.57	151592	1025.62	9951	94967	62.65
KECL	EQ	07-Sep-2023	113.10	113.95	114.85	112.10	113.40	112.95	113.28	144627	163.84	1613	87870	60.76
KEEPLEARN	BE	07-Sep-2023	3.50	3.55	3.55	3.55	3.55	3.55	3.55	32838	1.17	32	-	-
KEERTI	BE	07-Sep-2023	69.90	69.90	71.25	68.55	71.20	71.20	70.98	5370	3.81	11	-	-
KEI	EQ	07-Sep-2023	2567.15	2588.85	2588.85	2539.95	2565.00	2547.80	2561.04	207312	5309.35	29117	127237	61.37
KELLTONTEC	EQ	07-Sep-2023	95.95	96.50	97.65	92.75	94.00	93.60	94.68	2368272	2242.29	20497	752168	31.76
KENNAMET	EQ	07-Sep-2023	2795.55	2808.25	2820.00	2772.00	2780.15	2798.10	2797.97	3864	108.11	2196	2576	66.67
KERNEX	BE	07-Sep-2023	484.45	483.50	501.00	480.00	498.80	498.25	494.88	90372	447.23	918	-	-
KESORAMIND	BE	07-Sep-2023	99.10	100.00	104.05	99.00	104.05	104.05	102.91	2346466	2414.67	3223	-	-
KEYFINSERV	EQ	07-Sep-2023	120.75	124.00	124.75	119.20	119.20	121.95	122.39	71625	87.66	3854	6794	9.49
KFINTECH	EQ	07-Sep-2023	449.20	451.35	454.20	446.00	448.80	450.15	451.07	115805	522.37	6771	52973	45.74
KHADIM	EQ	07-Sep-2023	272.80	273.00	279.45	271.35	273.50	272.40	273.89	36482	99.92	2425	17690	48.49
KHAICHEM	EQ	07-Sep-2023	69.25	69.10	74.90	69.10	72.75	72.75	73.01	1169504	853.89	9665	509922	43.60
KHAITANLTD	BE	07-Sep-2023	57.25	56.30	59.00	56.30	57.50	57.70	58.04	2179	1.26	28	-	-
KHANDSE	BE	07-Sep-2023	26.05	27.10	27.10	25.25	26.55	26.45	26.04	17115	4.46	127	-	-
KHFM	SM	07-Sep-2023	51.80	54.35	54.35	54.35	54.35	54.35	54.35	62000	33.70	14	62000	100.00
KICL	EQ	07-Sep-2023	2587.95	2587.95	2675.45	2581.95	2655.00	2660.05	2641.73	12603	332.94	2753	7412	58.81
KILITCH	BE	07-Sep-2023	199.50	203.45	203.45	203.45	203.45	203.45	203.45	1117	2.27	18	-	-
KIMS	EQ	07-Sep-2023	2055.70	2065.45	2144.95	2064.50	2083.00	2089.30	2097.80	160809	3373.45	21764	96030	59.72
KINGFA	EQ	07-Sep-2023	2332.70	2328.30	2349.35	2275.00	2286.00	2283.00	2299.41	11402	262.18	3478	6112	53.60
KIOCL	EQ	07-Sep-2023	260.20	257.95	284.90	255.95	274.50	275.90	274.50	2031577	5576.66	37777	365226	17.98
KIRIINDUS	EQ	07-Sep-2023	270.45	271.25	274.00	271.25	272.00	272.35	272.94	119951	327.40	3001	62996	52.52
KIRLFER	EQ	07-Sep-2023	485.70	487.95	495.45	481.25	488.00	488.90	490.23	95909	470.17	8527	46463	48.44
KIRLOSBROS	EQ	07-Sep-2023	851.35	857.95	862.50	848.25	858.00	857.40	856.35	57451	491.98	4559	40412	70.34
KIRLOSENG	EQ	07-Sep-2023	507.65	511.55	525.75	503.50	509.70	508.10	512.50	545553	2795.96	23791	280995	51.51
KIRLOSIND	EQ	07-Sep-2023	3487.90	3502.00	3502.00	3454.30	3490.00	3489.15	3478.45	6002	208.78	729	4657	77.59
KIRLPNU	EQ	07-Sep-2023	621.85	622.00	622.00	610.20	612.00	615.65	614.96	38566	237.16	4291	24483	63.48
KITEX	EQ	07-Sep-2023	203.65	204.00	209.00	203.25	204.40	204.10	205.94	215821	444.45	5805	92958	43.07
KKCL	EQ	07-Sep-2023	667.95	667.95	682.15	645.05	663.00	657.95	660.37	135387	894.06	11772	70021	51.72
KMSUGAR	EQ	07-Sep-2023	34.50	34.80	34.95	33.80	34.00	33.95	34.15	656322	224.13	2867	362911	55.29
KNAGRI	SM	07-Sep-2023	154.00	154.00	155.30	151.00	151.00	151.00	152.91	17600	26.91	10	16000	90.91
KNRCON	EQ	07-Sep-2023	270.95	271.80	275.00	270.35	271.70	271.90	272.39	900529	2452.99	14110	610238	67.76
KOHINOOR	BE	07-Sep-2023	35.30	35.65	35.95	35.15	35.50	35.60	35.64	47031	16.76	400	-	-
KOKUYOCMLN	BE	07-Sep-2023	146.00	147.95	147.95	144.50	145.00	145.05	145.89	51414	75.01	366	-	-
KOLTEPATIL	EQ	07-Sep-2023	445.60	445.00	457.50	444.05	451.40	451.90	450.14	107418	483.53	8631	38798	36.12
KOPRAN	EQ	07-Sep-2023	243.40	243.45	248.85	241.35	241.80	241.90	244.28	500559	1222.77	9796	237574	47.46
KORE	SM	07-Sep-2023	335.00	340.00	340.00	335.00	335.00	335.00	336.34	4000	13.45	4	3000	75.00
KOTAKALPHA	EQ	07-Sep-2023	34.54	34.54	34.75	34.48	34.69	34.66	34.60	258353	89.39	764	150267	58.16
KOTAKBANK	EQ	07-Sep-2023	1770.30	1775.00	1792.35	1767.30	1787.00	1789.00	1780.88	2208089	39323.46	82337	1045166	47.33
KOTAKBKETF	EQ	07-Sep-2023	453.85	455.94	458.10	450.11	457.00	457.71	455.72	14911	67.95	400	6584	44.16
KOTAKCONS	EQ	07-Sep-2023	84.43	84.70	84.89	84.55	84.89	84.89	84.58	20	0.02	5	17	85.00
KOTAKGOLD	EQ	07-Sep-2023	50.57	50.56	50.56	50.29	50.38	50.35	50.33	529423	266.45	4767	471725	89.10
KOTAKIT	EQ	07-Sep-2023	33.71	33.70	33.90	33.40	33.87	33.75	33.71	54149	18.25	452	33158	61.23
KOTAKLIQ	EQ	07-Sep-2023	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	70	0.70	4	0	0.00
KOTAKLOVOL	EQ	07-Sep-2023	15.35	15.54	15.54	15.21	15.50	15.43	15.40	17578	2.71	126	11571	65.83
KOTAKMID50	EQ	07-Sep-2023	116.27	117.20	118.49	115.27	118.00	117.63	116.39	27318	31.80	146	24961	91.37
KOTAKMNC	EQ	07-Sep-2023	22.48	22.30	22.55	22.30	22.55	22.54	22.47	5473	1.23	48	3685	67.33
KOTAKNIFTY	EQ	07-Sep-2023	210.18	210.18	212.18	209.60	211.08	211.23	210.69	35164	74.09	405	32337	91.96
KOTAKNV20	EQ	07-Sep-2023	115.19	115.89	115.89	115.20	115.41	115.47	115.46	13124	15.15	237	7631	58.15
KOTAKPSUBK	EQ	07-Sep-2023	462.80	467.15	470.99	461.08	470.99	468.21	465.38	12158	56.58	503	6689	55.02
KOTAKSILVE	EQ	07-Sep-2023	71.69	71.58	71.60	70.91	71.15	71.16	71.15	30683	21.83	190	27506	89.65
KOTARISUG	BE	07-Sep-2023	59.40	59.50	60.40	57.80	58.50	58.55	58.58	187624	109.90	1952	-	-
KOTHARIPET	EQ	07-Sep-2023	127.90	129.00	129.15	125.95	127.60	127.90	127.46	172815	220.28	3346	83591	48.37
KOTHARIPRO	EQ	07-Sep-2023	130.35	132.90	134.00	130.10	130.50	130.55	131.50	15821	20.80	654	7829	49.48
KOTYARK	SM	07-Sep-2023	583.40	580.00	592.00	577.35	577.90	579.75	580.83	8200	47.63	37	7200	87.80
KOVAI	EQ	07-Sep-2023	2634.35	2634.35	2668.95	2628.35	2650.00	2650.40	2645.85	1949	51.57	823	1114	57.16
KPIGREEN	EQ	07-Sep-2023	853.55	850.00	865.00	833.10	845.00	842.65	847.35	138424	1172.94	8313	75841	54.79
KPIL	EQ	07-Sep-2023	670.50	677.00	680.05	661.00	675.00	670.85	672.20	115608	777.12	9564	57859	50.05
KPITTECH	EQ	07-Sep-2023	1167.45	1167.45	1176.20	1158.95	1165.00	1164.50	1165.21	573192	6678.88	37143	311022	54.26
KPRMILL	EQ	07-Sep-2023	754.30	754.25	762.40	746.15	761.25	760.30	755.65	184987	1397.85	12636	108635	58.73
KRBL	EQ	07-Sep-2023	435.30	437.50	465.00	432.25	459.85	461.10	455.76	3183689	14509.89	56169	620760	19.50
KREBSBIO	BE	07-Sep-2023	64.35	63.45	65.60	63.45	65.60	65.60	64.14	13461	8.63	43	-	-
KRIDHANINF	BE	07-Sep-2023	2.10	2.15	2.15	2.10	2.15	2.15	2.15	31000	0.67	37	-	-
KRISHANA	EQ	07-Sep-2023	428.65	431.50	431.50	419.05	422.00	423.35	424.92	27450	116.64	1850	17833	64.97
KRISHCA	SM	07-Sep-2023	251.65	252.00	254.00	252.00	254.00	254.00	253.00	4000	10.12	2	4000	100.00
KRISHIVAL	SM	07-Sep-2023	275.00	270.00	270.00	270.00	270.00	270.00	270.00	1500	4.05	3	1500	100.00
KRISHNADEF	SM	07-Sep-2023	287.00	293.00	302.00	285.10	285.10	287.85	292.92	82000	240.20	81	64000	78.05
KRITI	EQ	07-Sep-2023	110.90	110.80	111.70	107.30	109.40	109.20	109.68	65516	71.86	1581	42352	64.64
KRITIKA	BE	07-Sep-2023	19.15	18.70	19.90	18.70	19.90	19.80	19.57	549816	107.57	1839	-	-
KRITINUT	BE	07-Sep-2023	78.35	78.75	80.90	77.70	79.50	79.25	78.58	32235	25.33	301	-	-
KRSNAA	EQ	07-Sep-2023	679.60	678.00	686.45	672.05	677.95	676.55	678.58	36178	245.50	3887	18679	51.63
KSB	EQ	07-Sep-2023	2834.00	2839.60	2864.00	2792.30	2830.00	2839.65	2824.38	29646	837.32	6860	14494	48.89
KSCL	EQ	07-Sep-2023	583.95	584.95	592.00	580.10	582.90	583.70	586.93	161311	946.78	9940	93174	57.76
KSHITIJPOL	BE	07-Sep-2023	6.05	6.35	6.35	6.20	6.35	6.35	6.35	705624	44.78	1459	-	-
KSL	EQ	07-Sep-2023	517.20	520.00	526.05	517.50	520.75	521.60	522.25	89467	467.24	7274	48138	53.81
KSOLVES	BE	07-Sep-2023	1097.85	1100.00	1133.00	1045.00	1108.00	1114.40	1084.84	45945	498.43	3774	-	-
KTKBANK	EQ	07-Sep-2023	222.05	223.00	227.20	221.70	226.00	225.95	224.96	2555104	5747.97	19195	1001589	39.20
KUANTUM	EQ	07-Sep-2023	195.80	198.00	199.05	188.45	189.90	189.60	192.16	678950	1304.69	8938	232084	34.18
L&TFH	EQ	07-Sep-2023	127.95	128.00	129.50	127.55	128.90	128.95	128.79	2925563	3767.87	20350	1066187	36.44
L&TFINANCE	NC	07-Sep-2023	1046.05	1049.80	1049.80	1040.10	1043.00	1043.00	1042.07	591	6.16	23	587	99.32
L&TFINANCE	NE	07-Sep-2023	1004.00	1006.00	1006.00	1005.55	1005.55	1005.55	1005.78	50	0.50	4	50	100.00
L&TFINANCE	NQ	07-Sep-2023	1004.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	40	0.40	2	40	100.00
L&TFINANCE	NW	07-Sep-2023	1020.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	1	2	100.00
L&TFINANCE	Y5	07-Sep-2023	1060.89	1064.00	1064.00	1059.90	1060.00	1060.15	1060.00	136	1.44	5	136	100.00
L&TFINANCE	Y7	07-Sep-2023	1003.55	1005.00	1009.60	1003.55	1009.60	1009.60	1005.28	6	0.06	3	6	100.00
LAGNAM	BE	07-Sep-2023	71.70	70.00	71.95	70.00	71.90	70.85	70.64	7832	5.53	107	-	-
LAL	BE	07-Sep-2023	232.25	235.50	235.50	234.75	234.75	234.75	235.12	602	1.42	8	-	-
LALPATHLAB	EQ	07-Sep-2023	2239.35	2240.00	2249.05	2224.50	2244.10	2240.50	2238.12	72617	1625.26	9396	31221	42.99
LAMBODHARA	BE	07-Sep-2023	147.50	147.50	153.50	147.00	153.15	153.00	151.35	15081	22.83	236	-	-
LANDMARK	EQ	07-Sep-2023	732.50	738.25	742.10	720.35	724.00	724.25	733.52	81400	597.08	7119	41187	50.60
LAOPALA	EQ	07-Sep-2023	437.70	439.85	441.20	428.40	430.00	430.25	433.37	73729	319.52	5565	39973	54.22
LASA	BE	07-Sep-2023	30.20	30.25	30.80	28.75	29.55	29.85	29.38	77233	22.69	308	-	-
LATENTVIEW	EQ	07-Sep-2023	460.30	461.70	463.30	454.15	455.80	455.75	457.22	686361	3138.16	17250	334242	48.70
LATTEYS	BE	07-Sep-2023	41.80	41.80	42.60	41.50	42.60	42.60	42.40	17537	7.44	42	-	-
LAURUSLABS	EQ	07-Sep-2023	407.30	409.00	409.85	403.60	404.45	405.20	406.54	684985	2784.74	11997	260506	38.03
LAXMICOT	EQ	07-Sep-2023	22.90	23.00	24.20	22.55	22.60	22.75	23.31	118758	27.68	745	65768	55.38
LAXMIMACH	EQ	07-Sep-2023	14755.20	14830.00	15175.00	14761.25	15068.00	15047.55	15015.04	5340	801.80	2069	1904	35.66
LCCINFOTEC	BE	07-Sep-2023	1.70	1.75	1.75	1.65	1.75	1.70	1.73	106118	1.84	171	-	-
LEMERITE	SM	07-Sep-2023	52.90	55.40	55.40	53.00	53.00	53.00	54.94	11200	6.15	6	9600	85.71
LEMONTREE	EQ	07-Sep-2023	108.50	109.45	111.80	109.25	110.20	110.60	110.88	10228759	11341.67	55347	4586806	44.84
LEXUS	BE	07-Sep-2023	38.25	38.65	38.65	37.20	37.20	37.30	37.75	16459	6.21	66	-	-
LFIC	EQ	07-Sep-2023	160.05	163.00	163.45	155.35	159.00	156.00	160.01	17535	28.06	746	11547	65.85
LGBBROSLTD	EQ	07-Sep-2023	1032.05	1042.35	1057.35	1029.05	1039.15	1035.85	1036.27	35186	364.62	4530	16673	47.39
LGBFORGE	EQ	07-Sep-2023	9.85	10.00	10.30	9.80	10.10	10.15	10.21	454673	46.41	535	254120	55.89
LIBAS	EQ	07-Sep-2023	13.05	13.05	13.80	13.00	13.60	13.45	13.56	394805	53.52	937	262469	66.48
LIBERTSHOE	EQ	07-Sep-2023	262.20	263.45	263.75	256.10	258.50	258.20	259.28	133063	345.00	7244	62436	46.92
LICHSGFIN	EQ	07-Sep-2023	449.25	450.95	454.95	444.95	451.00	451.00	450.71	2413037	10875.74	29707	979695	40.60
LICI	EQ	07-Sep-2023	678.00	680.20	686.80	674.60	676.20	676.10	679.99	1684464	11454.11	32656	731634	43.43
LICMFGOLD	EQ	07-Sep-2023	5403.00	5399.95	5423.90	5399.95	5400.15	5401.40	5409.38	70	3.79	31	48	68.57
LICNETFGSC	EQ	07-Sep-2023	23.96	24.19	24.19	23.65	24.05	24.04	24.06	33748	8.12	84	31741	94.05
LICNETFN50	EQ	07-Sep-2023	212.99	213.49	213.73	212.14	213.51	213.50	213.31	157	0.33	21	139	88.54
LICNETFSEN	EQ	07-Sep-2023	720.63	722.12	727.16	722.11	723.84	723.93	723.01	378	2.73	11	343	90.74
LICNFNHGP	EQ	07-Sep-2023	208.74	210.60	211.60	206.80	211.40	211.22	208.48	417	0.87	31	207	49.64
LIKHITHA	EQ	07-Sep-2023	303.15	302.90	306.50	301.30	303.45	302.40	303.20	74043	224.49	4820	39708	53.63
LINC	EQ	07-Sep-2023	699.95	706.90	742.00	691.05	730.00	727.65	724.43	149858	1085.62	8501	92805	61.93
LINCOLN	EQ	07-Sep-2023	514.35	518.00	530.00	518.00	520.10	521.40	525.05	158445	831.92	6339	99493	62.79
LINDEINDIA	EQ	07-Sep-2023	6494.30	6539.95	6539.95	6381.35	6382.00	6402.10	6442.45	53516	3447.74	10661	20509	38.32
LIQUID	EQ	07-Sep-2023	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	9239	92.39	61	6822	73.84
LIQUIDBEES	EQ	07-Sep-2023	1000.00	1001.99	1001.99	999.99	1000.00	1000.00	1000.00	1685288	16852.91	6128	1424799	84.54
LIQUIDETF	EQ	07-Sep-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	163673	1636.73	200	116090	70.93
LLOYDS	SM	07-Sep-2023	117.20	111.35	117.50	111.35	114.75	114.75	114.13	33000	37.66	11	15000	45.45
LLOYDSME	EQ	07-Sep-2023	565.80	569.00	569.70	556.55	557.00	559.65	562.94	128778	724.94	4829	101799	79.05
LODHA	EQ	07-Sep-2023	722.00	723.70	746.00	721.00	740.00	743.00	739.09	1486084	10983.46	41576	909332	61.19
LOKESHMACH	BE	07-Sep-2023	181.20	181.95	184.50	180.20	182.05	182.25	182.95	38431	70.31	325	-	-
LORDSCHLO	EQ	07-Sep-2023	169.35	172.50	172.50	167.00	167.00	168.30	168.47	15665	26.39	499	11053	70.56
LOTUSEYE	BE	07-Sep-2023	88.10	88.00	88.15	88.00	88.15	88.15	88.00	7134	6.28	31	-	-
LOVABLE	EQ	07-Sep-2023	142.55	143.95	144.30	141.55	143.75	142.95	143.20	22986	32.92	984	16190	70.43
LOWVOL	EQ	07-Sep-2023	151.14	151.00	152.29	150.84	152.29	152.29	151.31	4	0.01	4	2	50.00
LOYALTEX	EQ	07-Sep-2023	639.90	636.95	660.00	634.60	651.00	655.75	648.68	811	5.26	110	622	76.70
LPDC	EQ	07-Sep-2023	6.70	7.25	7.90	6.80	7.65	7.60	7.37	1025257	75.54	1551	531075	51.80
LSIL	BE	07-Sep-2023	41.65	42.00	42.00	40.40	40.85	40.65	40.91	1620754	663.04	8330	-	-
LT	EQ	07-Sep-2023	2730.45	2733.00	2855.95	2730.00	2846.10	2846.40	2806.61	4100519	115085.77	176598	1744045	42.53
LTGILTBEES	EQ	07-Sep-2023	24.30	24.30	24.40	24.30	24.39	24.38	24.37	184998	45.08	129	124704	67.41
LTIM	EQ	07-Sep-2023	5407.25	5400.00	5497.95	5353.00	5480.00	5485.90	5448.36	602474	32824.94	53913	327747	54.40
LTTS	EQ	07-Sep-2023	4611.70	4585.00	4684.00	4585.00	4632.00	4636.10	4646.59	151272	7028.99	15778	54662	36.13
LUMAXIND	EQ	07-Sep-2023	2355.20	2376.00	2480.00	2306.65	2345.00	2335.00	2420.78	52248	1264.81	8261	14058	26.91
LUMAXTECH	EQ	07-Sep-2023	365.65	369.85	369.85	364.10	366.00	365.80	366.06	93918	343.80	5882	51068	54.38
LUPIN	EQ	07-Sep-2023	1139.05	1144.90	1148.75	1128.15	1137.45	1136.20	1137.99	827172	9413.15	30824	303087	36.64
LUXIND	EQ	07-Sep-2023	1586.55	1605.65	1615.00	1575.10	1608.00	1606.65	1602.39	138740	2223.15	10930	38491	27.74
LXCHEM	EQ	07-Sep-2023	316.70	317.80	318.45	310.50	311.55	311.75	312.90	1075154	3364.19	20592	489048	45.49
LYKALABS	EQ	07-Sep-2023	116.65	119.20	119.20	110.80	113.15	113.30	114.08	162883	185.81	2319	96678	59.35
LYPSAGEMS	BE	07-Sep-2023	5.55	5.70	5.70	5.45	5.55	5.50	5.55	35079	1.95	75	-	-
M&M	EQ	07-Sep-2023	1577.00	1572.20	1577.90	1560.25	1564.90	1565.75	1566.50	1514369	23722.53	64556	708201	46.77
M&MFIN	EQ	07-Sep-2023	294.35	294.75	301.00	292.55	300.90	299.90	297.05	3377436	10032.79	48227	1641405	48.60
M&MFIN	N2	07-Sep-2023	1034.46	1048.00	1048.00	1035.00	1037.78	1037.38	1036.48	1336	13.85	16	1050	78.59
M&MFIN	N3	07-Sep-2023	1879.00	1879.00	1879.00	1879.00	1879.00	1879.00	1879.00	400	7.52	4	400	100.00
MAANALU	BE	07-Sep-2023	82.15	86.25	86.25	86.25	86.25	86.25	86.25	153893	132.73	275	-	-
MACPOWER	EQ	07-Sep-2023	336.60	340.00	342.80	326.00	331.00	330.50	333.26	46073	153.55	1829	32453	70.44
MADHAV	EQ	07-Sep-2023	49.60	49.05	50.65	48.35	49.65	49.05	49.43	37625	18.60	650	18169	48.29
MADHAVBAUG	SM	07-Sep-2023	324.90	337.90	337.90	321.65	329.90	329.90	329.86	3200	10.56	4	2400	75.00
MADHUCON	BE	07-Sep-2023	5.65	5.65	5.65	5.55	5.55	5.55	5.57	45607	2.54	53	-	-
MADRASFERT	EQ	07-Sep-2023	82.45	83.00	83.40	80.10	80.40	80.50	81.64	2522315	2059.29	14101	791053	31.36
MAFANG	EQ	07-Sep-2023	64.70	64.37	64.59	63.75	64.39	64.21	64.35	729175	469.21	3512	435331	59.70
MAGADSUGAR	EQ	07-Sep-2023	626.10	626.75	699.00	612.75	660.00	663.85	664.76	193158	1284.03	6845	78032	40.40
MAGNUM	BE	07-Sep-2023	40.90	41.80	41.80	40.60	41.30	41.35	41.33	74638	30.85	249	-	-
MAGSON	SM	07-Sep-2023	79.90	80.00	84.65	80.00	83.00	82.85	82.07	50000	41.03	23	24000	48.00
MAHABANK	EQ	07-Sep-2023	41.10	41.20	42.60	41.10	42.20	42.30	41.92	38822802	16275.34	33041	11390111	29.34
MAHAPEXLTD	BE	07-Sep-2023	126.05	121.50	131.00	121.50	127.40	127.05	126.24	7154	9.03	76	-	-
MAHASTEEL	BE	07-Sep-2023	70.20	70.20	70.45	69.15	70.00	69.70	69.75	3951	2.76	54	-	-
MAHEPC	EQ	07-Sep-2023	125.20	125.65	128.25	125.65	127.40	127.10	127.11	51255	65.15	948	32063	62.56
MAHESHWARI	BE	07-Sep-2023	71.50	72.85	72.85	71.00	72.30	72.30	71.47	43721	31.25	154	-	-
MAHICKRA	SM	07-Sep-2023	81.00	82.00	82.85	82.00	82.85	82.85	82.41	6000	4.94	4	6000	100.00
MAHKTECH	EQ	07-Sep-2023	14.89	14.87	14.98	14.70	14.93	14.82	14.79	634824	93.87	1269	412222	64.93
MAHLIFE	EQ	07-Sep-2023	554.60	557.00	569.50	555.05	559.90	560.70	562.26	356466	2004.26	24875	187407	52.57
MAHLOG	EQ	07-Sep-2023	407.55	405.00	418.50	405.00	410.00	411.15	413.55	275530	1139.46	12541	142662	51.78
MAHSCOOTER	EQ	07-Sep-2023	7541.60	7541.60	7636.30	7399.95	7589.00	7573.40	7518.55	11952	898.62	2569	6888	57.63
MAHSEAMLES	EQ	07-Sep-2023	564.50	564.00	584.45	564.00	578.50	575.55	578.31	470059	2718.38	20882	219821	46.76
MAITHANALL	EQ	07-Sep-2023	1124.95	1129.95	1137.00	1111.05	1133.00	1126.20	1122.34	28768	322.87	3339	15531	53.99
MAKEINDIA	EQ	07-Sep-2023	100.14	100.44	100.70	100.15	100.65	100.66	100.49	4989	5.01	272	3137	62.88
MAKS	SM	07-Sep-2023	52.75	55.35	55.35	55.35	55.35	55.35	55.35	108000	59.78	16	60000	55.56
MALLCOM	EQ	07-Sep-2023	1131.00	1139.90	1156.05	1095.00	1100.00	1116.40	1119.39	15937	178.40	2406	9551	59.93
MALUPAPER	EQ	07-Sep-2023	40.95	41.50	43.50	39.00	42.40	42.35	42.23	1147805	484.68	6051	525428	45.78
MANAKALUCO	EQ	07-Sep-2023	26.45	26.35	27.20	26.35	27.20	27.05	26.81	184722	49.53	1600	111938	60.60
MANAKCOAT	EQ	07-Sep-2023	23.25	23.55	27.20	23.55	25.90	25.85	25.68	1245081	319.73	4849	612345	49.18
MANAKSIA	EQ	07-Sep-2023	149.80	150.95	153.00	150.45	151.15	151.35	151.46	208029	315.08	3726	100268	48.20
MANAKSTEEL	EQ	07-Sep-2023	49.80	49.35	51.00	49.35	50.45	50.15	50.37	168201	84.71	1729	83252	49.50
MANALIPETC	EQ	07-Sep-2023	67.85	68.00	69.00	67.75	68.25	68.05	68.27	608972	415.74	5197	318135	52.24
MANAPPURAM	EQ	07-Sep-2023	146.95	147.60	147.60	144.20	144.80	144.80	145.43	6268092	9115.82	28959	3672899	58.60
MANGALAM	EQ	07-Sep-2023	105.35	105.60	107.75	104.55	105.80	105.70	106.24	65965	70.08	1325	26554	40.25
MANGCHEFER	EQ	07-Sep-2023	109.40	109.40	113.00	109.10	110.45	110.75	111.37	365872	407.46	4386	195564	53.45
MANGLMCEM	EQ	07-Sep-2023	368.30	370.00	370.00	363.40	364.70	364.90	365.51	139631	510.36	4479	112599	80.64
MANINDS	EQ	07-Sep-2023	173.60	175.00	181.80	170.35	179.35	178.75	176.76	883433	1561.52	13324	390289	44.18
MANINFRA	EQ	07-Sep-2023	154.90	156.15	157.10	153.50	154.80	154.45	154.81	835759	1293.84	8198	385540	46.13
MANKIND	EQ	07-Sep-2023	1795.00	1800.00	1803.45	1771.45	1783.00	1779.70	1780.15	168270	2995.46	10705	113352	67.36
MANOMAY	EQ	07-Sep-2023	137.05	137.90	137.95	132.95	135.00	134.95	135.09	8586	11.60	213	6600	76.87
MANORAMA	EQ	07-Sep-2023	1889.00	1890.00	1906.95	1810.00	1860.10	1860.65	1850.15	13360	247.18	2154	7047	52.75
MANORG	EQ	07-Sep-2023	396.75	400.70	401.90	393.00	396.20	398.30	397.31	7340	29.16	861	4406	60.03
MANUGRAPH	BE	07-Sep-2023	24.50	24.50	25.15	24.50	25.00	24.65	24.60	61868	15.22	168	-	-
MANYAVAR	EQ	07-Sep-2023	1289.50	1289.50	1299.95	1276.00	1291.00	1289.65	1286.56	43422	558.65	7206	22073	50.83
MAPMYINDIA	EQ	07-Sep-2023	1758.85	1765.00	1773.70	1713.30	1746.00	1741.65	1745.10	72952	1273.09	11192	36394	49.89
MARALOVER	EQ	07-Sep-2023	60.55	61.85	72.65	61.85	72.65	72.65	70.12	806182	565.27	5770	360126	44.67
MARATHON	EQ	07-Sep-2023	381.55	381.55	383.45	375.80	379.00	379.85	379.62	18435	69.98	2027	9215	49.99
MARICO	EQ	07-Sep-2023	588.25	588.25	591.20	583.15	584.50	584.05	585.94	1446101	8473.25	26544	879530	60.82
MARINE	BE	07-Sep-2023	63.85	64.70	64.70	62.85	63.55	63.65	63.77	138610	88.39	940	-	-
MARKSANS	EQ	07-Sep-2023	108.10	108.10	110.10	107.65	108.05	107.85	108.61	1188745	1291.06	10279	541533	45.56
MARSHALL	BE	07-Sep-2023	53.95	53.90	54.85	53.10	54.85	54.55	53.91	28157	15.18	99	-	-
MARUTI	EQ	07-Sep-2023	10178.85	10150.00	10300.90	10150.00	10293.00	10280.75	10242.15	445805	45660.00	55113	229976	51.59
MASFIN	EQ	07-Sep-2023	878.90	888.00	897.15	882.40	888.05	888.25	889.65	95285	847.71	7475	49000	51.42
MASKINVEST	BE	07-Sep-2023	60.50	60.50	60.50	60.50	60.50	60.50	60.50	161	0.10	3	-	-
MASPTOP50	EQ	07-Sep-2023	33.04	32.95	33.24	32.77	32.96	32.78	32.84	183282	60.19	612	165675	90.39
MASTEK	EQ	07-Sep-2023	2479.05	2494.00	2539.75	2445.00	2450.55	2460.05	2506.46	111272	2788.98	13800	47812	42.97
MATRIMONY	EQ	07-Sep-2023	639.95	641.00	653.50	636.60	649.50	648.25	647.01	16158	104.54	1336	10037	62.12
MAWANASUG	EQ	07-Sep-2023	109.50	110.60	114.80	108.15	112.00	112.35	111.96	1135748	1271.56	11186	469636	41.35
MAXHEALTH	EQ	07-Sep-2023	588.60	585.00	606.15	585.00	601.45	602.95	600.72	1855655	11147.21	47571	1328315	71.58
MAXIND	EQ	07-Sep-2023	161.30	164.00	169.20	161.25	163.00	164.00	166.14	275388	457.52	5403	109084	39.61
MAYURUNIQ	EQ	07-Sep-2023	562.00	567.00	567.00	548.95	551.50	550.85	554.49	70828	392.74	5528	42736	60.34
MAZDA	BE	07-Sep-2023	1019.65	970.05	1028.25	970.05	1028.25	1026.55	1001.78	5232	52.41	197	-	-
MAZDOCK	EQ	07-Sep-2023	1906.00	1914.00	2129.95	1907.00	2081.80	2087.90	2052.52	12969552	266202.96	386978	1708097	13.17
MBAPL	EQ	07-Sep-2023	632.60	632.60	638.00	629.65	633.90	631.70	632.35	7858	49.69	699	5123	65.19
MBLINFRA	BE	07-Sep-2023	27.25	27.75	27.75	27.75	27.75	27.75	27.75	18697	5.19	42	-	-
MCDOWELL-N	EQ	07-Sep-2023	1058.70	1063.95	1065.95	1050.00	1053.90	1052.20	1056.06	1064869	11245.62	50476	546907	51.36
MCL	BE	07-Sep-2023	29.95	30.10	30.95	29.70	30.85	30.55	30.42	17134	5.21	113	-	-
MCLEODRUSS	BE	07-Sep-2023	22.50	22.10	23.60	22.10	22.80	22.80	23.17	295760	68.54	565	-	-
MCX	EQ	07-Sep-2023	1794.70	1798.70	1798.70	1761.15	1784.70	1789.95	1783.16	234264	4177.29	27841	76742	32.76
MDL	SM	07-Sep-2023	41.70	43.75	43.75	43.70	43.75	43.75	43.75	22000	9.62	11	22000	100.00
MEDANTA	EQ	07-Sep-2023	697.70	699.50	705.90	690.05	697.00	695.15	695.32	293889	2043.46	18744	197580	67.23
MEDICAMEQ	EQ	07-Sep-2023	700.65	706.15	713.35	700.05	703.95	701.55	704.15	8353	58.82	979	5828	69.77
MEDICO	EQ	07-Sep-2023	75.15	74.95	75.55	72.00	72.95	73.05	74.75	1132112	846.21	2084	874184	77.22
MEDPLUS	EQ	07-Sep-2023	819.05	824.90	824.90	806.00	807.90	808.35	817.91	165462	1353.33	12433	107678	65.08
MEGAFLEX	SM	07-Sep-2023	50.35	48.40	48.40	48.00	48.00	48.00	48.15	15000	7.22	5	12000	80.00
MEGASOFT	BE	07-Sep-2023	47.10	48.95	49.45	47.25	49.10	49.25	48.78	312988	152.67	1002	-	-
MEGASTAR	BE	07-Sep-2023	293.40	286.20	302.00	286.20	299.00	296.80	292.25	9541	27.88	273	-	-
MELSTAR	BZ	07-Sep-2023	2.15	2.15	2.15	2.05	2.15	2.15	2.12	2325	0.05	12	-	-
MENONBE	EQ	07-Sep-2023	151.55	151.15	156.70	151.15	152.85	152.70	153.61	105809	162.53	4126	48631	45.96
MEP	EQ	07-Sep-2023	12.85	12.80	14.10	12.70	13.65	13.80	13.55	2873162	389.35	3015	1856823	64.63
METALFORGE	BZ	07-Sep-2023	3.35	3.35	3.45	3.30	3.45	3.45	3.41	15082	0.51	26	-	-
METROBRAND	EQ	07-Sep-2023	1074.65	1079.35	1080.30	1057.20	1075.50	1074.35	1068.72	69660	744.47	14556	32988	47.36
METROPOLIS	EQ	07-Sep-2023	1413.65	1425.25	1444.95	1417.60	1431.00	1429.50	1430.00	529815	7576.36	25133	171352	32.34
MFL	EQ	07-Sep-2023	1039.95	1044.00	1108.00	1033.00	1080.50	1083.80	1082.89	338870	3669.58	24649	102257	30.18
MFSL	EQ	07-Sep-2023	932.45	934.75	952.20	929.00	938.00	937.65	938.70	786475	7382.65	18301	436174	55.46
MGEL	BE	07-Sep-2023	16.70	16.40	16.40	16.40	16.40	16.40	16.40	50170	8.23	97	-	-
MGL	EQ	07-Sep-2023	1073.80	1076.80	1076.80	1048.85	1055.50	1053.10	1057.51	420073	4442.33	17709	177660	42.29
MHHL	SM	07-Sep-2023	83.95	83.10	85.95	83.10	85.95	85.95	84.63	15000	12.69	5	12000	80.00
MHLXMIRU	BE	07-Sep-2023	180.50	180.00	180.00	171.50	176.50	175.05	175.84	24117	42.41	119	-	-
MHRIL	EQ	07-Sep-2023	406.60	404.65	406.90	398.30	401.50	402.10	402.39	135842	546.62	6748	70078	51.59
MICEL	BE	07-Sep-2023	30.40	31.00	31.00	31.00	31.00	31.00	31.00	258040	79.99	184	-	-
MID150BEES	EQ	07-Sep-2023	154.52	159.15	159.15	153.51	155.84	155.33	155.45	317579	493.68	2796	229267	72.19
MIDCAPETF	EQ	07-Sep-2023	15.21	15.65	15.65	15.21	15.33	15.33	15.29	11139977	1702.83	1141	9638756	86.52
MIDHANI	EQ	07-Sep-2023	407.15	409.15	428.00	408.40	419.00	418.90	420.46	1782054	7492.88	31843	416423	23.37
MILTON	SM	07-Sep-2023	26.95	25.60	25.60	25.60	25.60	25.60	25.60	4400	1.13	1	4400	100.00
MINDACORP	EQ	07-Sep-2023	341.35	342.00	354.25	337.00	352.00	351.40	347.57	486429	1690.68	11216	210259	43.23
MINDSPACE	RR	07-Sep-2023	318.79	320.50	320.50	308.00	317.60	318.91	318.33	447868	1425.68	16505	353308	78.89
MINDTECK	BE	07-Sep-2023	135.95	136.85	141.50	134.00	138.30	138.40	137.86	11215	15.46	213	-	-
MIRCELECTR	BE	07-Sep-2023	23.40	23.85	23.85	23.85	23.85	23.85	23.85	295239	70.41	144	-	-
MIRZAINT	EQ	07-Sep-2023	46.10	46.35	46.50	45.50	46.00	46.00	45.98	364434	167.56	3070	246444	67.62
MITCON	EQ	07-Sep-2023	79.15	80.75	80.75	79.00	80.00	80.00	79.72	22868	18.23	260	17951	78.50
MITTAL	BE	07-Sep-2023	17.35	17.50	17.55	16.80	17.40	17.45	17.40	164734	28.67	185	-	-
MKPL	EQ	07-Sep-2023	780.80	783.80	797.90	764.65	781.50	789.80	785.52	43734	343.54	1677	23075	52.76
MMFL	EQ	07-Sep-2023	959.70	970.25	970.25	943.00	943.30	948.60	951.44	27630	262.88	3183	17268	62.50
MMP	BE	07-Sep-2023	250.10	245.10	245.10	245.10	245.10	245.10	245.10	8528	20.90	56	-	-
MMTC	EQ	07-Sep-2023	67.50	67.00	70.35	64.65	68.35	68.75	68.47	30920286	21170.38	101825	8897520	28.78
MODIRUBBER	BE	07-Sep-2023	69.50	69.60	71.95	69.00	71.95	71.95	70.84	2470	1.75	60	-	-
MODISONLTD	BE	07-Sep-2023	81.05	81.20	81.50	78.15	80.00	79.00	79.84	13570	10.83	135	-	-
MOGSEC	EQ	07-Sep-2023	52.63	52.73	52.78	52.70	52.70	52.70	52.70	27970	14.74	19	27713	99.08
MOHEALTH	EQ	07-Sep-2023	28.68	28.94	28.94	28.13	28.62	28.50	28.43	7574	2.15	128	3931	51.90
MOHITIND	EQ	07-Sep-2023	16.30	16.75	16.80	16.15	16.45	16.35	16.42	38567	6.33	773	15580	40.40
MOIL	EQ	07-Sep-2023	238.10	239.10	247.70	237.15	245.30	244.20	243.23	1009094	2454.42	18062	463806	45.96
MOKSH	EQ	07-Sep-2023	13.30	13.40	14.75	13.30	14.55	14.50	14.41	1303363	187.84	2818	860581	66.03
MOL	EQ	07-Sep-2023	88.55	88.90	90.95	86.50	87.85	87.55	89.20	1654175	1475.60	10311	751038	45.40
MOLDTECH	EQ	07-Sep-2023	379.15	379.95	382.35	370.00	370.85	371.10	375.11	99119	371.80	8793	63189	63.75
MOLDTKPAC	EQ	07-Sep-2023	953.65	954.00	958.05	945.00	948.85	948.05	949.56	35795	339.89	6624	18978	53.02
MOLOWVOL	EQ	07-Sep-2023	28.60	28.95	28.95	28.60	28.79	28.75	28.70	193	0.06	27	180	93.26
MOM100	EQ	07-Sep-2023	42.93	44.20	44.20	42.69	43.12	43.15	43.03	131184	56.45	1636	72103	54.96
MOM50	EQ	07-Sep-2023	198.52	198.01	200.00	197.99	200.00	199.78	198.97	2283	4.54	62	1647	72.14
MOMENTUM	EQ	07-Sep-2023	22.70	22.69	23.00	22.55	22.90	22.97	22.93	53029	12.16	105	41747	78.72
MOMOMENTUM	EQ	07-Sep-2023	45.39	45.39	45.74	45.31	45.63	45.63	45.58	10976	5.00	207	7707	70.22
MON100	EQ	07-Sep-2023	124.43	124.89	124.89	123.24	123.65	123.60	123.57	227622	281.27	5115	139629	61.34
MONARCH	EQ	07-Sep-2023	338.85	336.00	345.00	334.85	340.00	340.45	340.71	56859	193.72	2927	15318	26.94
MONOPHARMA	ST	07-Sep-2023	28.00	29.00	30.45	29.00	30.45	30.45	29.63	2024000	599.81	386	2024000	100.00
MONQ50	EQ	07-Sep-2023	53.25	53.98	53.98	53.03	53.47	53.53	53.36	24555	13.10	314	18936	77.12
MONTECARLO	EQ	07-Sep-2023	743.00	749.50	762.90	745.85	756.00	755.80	754.97	49251	371.83	4222	22632	45.95
MOQUALITY	EQ	07-Sep-2023	136.00	136.99	139.54	136.99	139.54	139.51	138.47	619	0.86	50	211	34.09
MORARJEE	EQ	07-Sep-2023	20.05	20.05	24.05	19.90	23.20	23.00	23.45	2019200	473.42	5192	622251	30.82
MOREPENLAB	EQ	07-Sep-2023	39.80	39.90	40.75	39.25	40.10	40.00	39.92	6031570	2407.87	11469	2098326	34.79
MOS	SM	07-Sep-2023	107.35	107.40	107.75	105.05	105.05	105.50	106.37	33600	35.74	21	25600	76.19
MOTHERSON	EQ	07-Sep-2023	99.10	99.65	101.00	98.75	99.35	99.30	99.59	9968689	9928.16	39623	4576435	45.91
MOTILALOFS	EQ	07-Sep-2023	903.00	907.80	912.00	894.00	898.00	899.40	903.03	65764	593.87	6143	31029	47.18
MOTOGENFIN	BE	07-Sep-2023	37.80	38.85	38.85	37.50	37.55	37.90	37.83	2528	0.96	40	-	-
MOVALUE	EQ	07-Sep-2023	61.75	63.29	64.87	61.00	61.80	62.26	61.80	7627	4.71	147	3348	43.90
MOXSH	SM	07-Sep-2023	130.50	134.00	138.00	130.00	130.00	130.00	134.46	6400	8.61	8	6400	100.00
MPHASIS	EQ	07-Sep-2023	2475.75	2470.00	2499.15	2452.55	2469.00	2468.45	2476.48	207780	5145.64	14736	60267	29.01
MPSLTD	EQ	07-Sep-2023	1502.10	1491.00	1524.45	1490.00	1510.00	1509.35	1502.35	8805	132.28	1260	5777	65.61
MRF	EQ	07-Sep-2023	109395.75	108831.00	109885.60	108798.80	108801.10	109205.15	109290.66	2632	2876.53	1743	626	23.78
MRO-TEK	EQ	07-Sep-2023	61.10	60.90	67.40	60.00	63.05	63.45	64.62	167911	108.51	1602	77384	46.09
MRPL	EQ	07-Sep-2023	95.65	95.65	96.20	94.50	94.90	95.10	95.30	3427836	3266.78	11929	1398878	40.81
MSPL	BE	07-Sep-2023	12.20	12.35	12.35	12.30	12.35	12.35	12.33	672855	82.93	179	-	-
MSTCLTD	EQ	07-Sep-2023	415.65	412.80	418.75	407.15	409.50	408.25	411.97	169121	696.73	6721	84835	50.16
MSUMI	EQ	07-Sep-2023	65.45	65.95	66.95	64.65	66.20	66.00	66.09	6385622	4220.00	33287	3658021	57.29
MTARTECH	EQ	07-Sep-2023	2744.80	2746.60	2815.00	2743.60	2769.80	2773.60	2780.72	653218	18164.19	37722	185992	28.47
MTEDUCARE	BE	07-Sep-2023	4.95	5.05	5.15	5.00	5.15	5.15	5.15	29873	1.54	77	-	-
MTNL	EQ	07-Sep-2023	26.15	26.15	27.65	25.95	26.55	26.65	26.80	9576116	2566.84	10706	3622648	37.83
MUKANDLTD	EQ	07-Sep-2023	185.90	187.20	189.40	184.80	187.50	186.70	186.48	200379	373.66	4923	78228	39.04
MUKTAARTS	EQ	07-Sep-2023	62.05	63.45	68.70	62.70	65.65	65.15	65.88	211480	139.32	3304	82079	38.81
MUNJALAU	EQ	07-Sep-2023	60.50	60.40	63.45	60.40	62.20	62.15	62.28	607093	378.11	4780	316747	52.17
MUNJALSHOW	EQ	07-Sep-2023	148.90	150.40	150.40	147.50	148.70	148.85	149.22	271003	404.40	3247	172056	63.49
MURUDCERA	BE	07-Sep-2023	42.00	41.15	43.00	41.10	42.15	42.05	42.25	46300	19.56	206	-	-
MUTHOOTCAP	EQ	07-Sep-2023	406.80	402.05	418.70	399.60	412.00	416.25	409.97	110066	451.24	6498	57882	52.59
MUTHOOTFIN	EQ	07-Sep-2023	1277.50	1286.00	1304.55	1270.25	1276.00	1276.85	1283.92	345340	4433.87	19734	82835	23.99
MWL	SM	07-Sep-2023	115.50	115.50	127.50	115.50	123.95	123.95	120.61	4800	5.79	4	2400	50.00
NABARD	N2	07-Sep-2023	1162.00	1160.01	1170.00	1160.00	1170.00	1170.00	1164.47	1920	22.36	12	1870	97.40
NACLIND	EQ	07-Sep-2023	81.80	82.60	82.60	80.95	81.45	81.20	81.46	104332	84.99	1169	84225	80.73
NAGAFERT	EQ	07-Sep-2023	9.40	9.45	9.85	9.45	9.85	9.85	9.79	1436423	140.60	812	1329827	92.58
NAGREEKCAP	BE	07-Sep-2023	17.10	17.10	17.50	16.50	16.50	16.50	17.27	11083	1.91	40	-	-
NAGREEKEXP	BE	07-Sep-2023	43.70	44.60	44.60	43.10	44.35	43.80	43.74	9125	3.99	56	-	-
NAHARCAP	EQ	07-Sep-2023	291.75	295.00	295.00	291.00	293.45	292.85	292.41	7545	22.06	542	5508	73.00
NAHARINDUS	EQ	07-Sep-2023	129.50	131.70	131.70	125.50	127.00	127.45	128.43	72983	93.73	2030	37834	51.84
NAHARPOLY	EQ	07-Sep-2023	250.55	253.00	255.50	248.55	250.60	249.95	252.41	16783	42.36	1140	8671	51.67
NAHARSPING	EQ	07-Sep-2023	278.60	278.60	286.00	278.50	279.75	279.45	281.95	40754	114.91	4110	20875	51.22
NAM-INDIA	EQ	07-Sep-2023	326.70	326.95	342.00	326.95	331.70	332.55	335.36	2133456	7154.74	35617	861150	40.36
NARMADA	EQ	07-Sep-2023	20.20	20.50	20.95	20.15	20.30	20.30	20.45	81953	16.76	502	56590	69.05
NATCOPHARM	EQ	07-Sep-2023	895.35	900.00	928.00	897.20	914.00	914.25	919.35	909087	8357.68	40211	419579	46.15
NATHBIOGEN	EQ	07-Sep-2023	211.05	213.00	227.90	212.80	224.00	223.55	221.95	334941	743.42	11941	201174	60.06
NATIONALUM	EQ	07-Sep-2023	101.10	100.60	101.00	99.20	100.30	100.10	100.11	6932137	6939.82	23524	2808544	40.51
NAUKRI	EQ	07-Sep-2023	4492.75	4492.75	4492.75	4435.95	4455.00	4450.45	4454.82	114699	5109.64	14042	53541	46.68
NAVA	EQ	07-Sep-2023	414.55	416.35	427.00	414.60	421.70	421.50	420.77	398369	1676.21	12453	191354	48.03
NAVINFLUOR	EQ	07-Sep-2023	4686.10	4685.00	4722.95	4661.05	4682.00	4686.35	4689.45	69512	3259.73	10236	21758	31.30
NAVKARCORP	EQ	07-Sep-2023	62.40	63.00	63.75	62.50	62.85	63.10	63.08	905540	571.22	4204	465727	51.43
NAVNETEDUL	EQ	07-Sep-2023	157.45	158.20	163.10	157.00	161.55	161.70	161.28	465922	751.45	7105	229480	49.25
NAZARA	EQ	07-Sep-2023	884.00	895.00	895.00	860.00	878.60	877.35	872.20	1230974	10736.62	41156	270453	21.97
NBCC	EQ	07-Sep-2023	59.80	59.80	60.80	58.50	58.90	58.95	59.57	25102489	14954.58	61370	7492482	29.85
NBIFIN	EQ	07-Sep-2023	1732.55	1732.60	1919.40	1732.60	1919.40	1892.15	1823.88	2630	47.97	306	1318	50.11
NCC	EQ	07-Sep-2023	162.15	162.95	164.85	156.60	157.75	157.55	159.26	7075567	11268.69	56627	3925365	55.48
NCLIND	EQ	07-Sep-2023	234.05	235.30	235.30	229.15	232.40	231.45	232.33	148348	344.65	5388	81279	54.79
NDGL	EQ	07-Sep-2023	1897.35	1970.00	1970.00	1864.00	1875.00	1880.75	1893.17	1000	18.93	182	437	43.70
NDL	EQ	07-Sep-2023	23.50	23.50	25.25	23.10	25.15	24.95	24.59	414425	101.90	2118	273384	65.97
NDLVENTURE	BE	07-Sep-2023	133.50	136.10	136.10	133.60	134.90	134.90	134.31	1888	2.54	33	-	-
NDRAUTO	BE	07-Sep-2023	521.40	511.00	511.05	511.00	511.00	511.00	511.01	5499	28.10	281	-	-
NDTV	EQ	07-Sep-2023	214.45	215.00	216.00	211.50	212.25	212.00	213.05	314117	669.24	4807	214905	68.42
NECCLTD	EQ	07-Sep-2023	21.45	21.55	23.40	21.55	22.95	22.85	22.67	510785	115.81	2270	332422	65.08
NECCLTDPP	E1	07-Sep-2023	9.00	9.70	10.00	9.20	9.70	9.40	9.77	31839	3.11	544	25816	81.08
NECLIFE	EQ	07-Sep-2023	27.40	27.50	28.45	27.40	28.05	28.05	28.04	791302	221.91	2233	412298	52.10
NELCAST	EQ	07-Sep-2023	139.25	139.50	141.65	137.45	138.30	138.20	138.95	313084	435.02	3993	176229	56.29
NELCO	EQ	07-Sep-2023	817.95	819.00	854.40	819.00	840.00	837.75	843.34	330276	2785.36	18986	129152	39.10
NEOGEN	EQ	07-Sep-2023	1716.10	1724.45	1740.00	1707.35	1734.00	1731.75	1729.94	63777	1103.30	10999	46856	73.47
NESCO	EQ	07-Sep-2023	720.55	724.00	738.00	723.30	726.00	727.65	729.82	115436	842.48	7234	68396	59.25
NESTLEIND	EQ	07-Sep-2023	22004.10	21978.30	22085.10	21822.35	21900.00	21896.30	21901.02	41159	9014.24	15550	22110	53.72
NETF	EQ	07-Sep-2023	206.74	209.98	209.98	205.00	207.00	206.91	207.03	1198	2.48	116	489	40.82
NETWEB	EQ	07-Sep-2023	846.80	849.50	853.00	839.15	843.00	842.40	844.82	58831	497.02	3915	30543	51.92
NETWORK18	EQ	07-Sep-2023	72.15	72.40	72.75	70.45	70.70	70.75	71.39	2247122	1604.15	7013	1071460	47.68
NEULANDLAB	EQ	07-Sep-2023	3736.50	3736.35	3764.95	3636.05	3668.00	3660.20	3684.18	19859	731.64	5239	11886	59.85
NEWGEN	EQ	07-Sep-2023	891.35	894.95	900.00	885.00	892.95	893.40	891.85	90755	809.40	8056	55244	60.87
NEXT50	EQ	07-Sep-2023	459.98	460.20	463.40	460.20	463.40	463.39	462.93	5979	27.68	41	4612	77.14
NEXTMEDIA	EQ	07-Sep-2023	5.10	5.35	5.35	5.35	5.35	5.35	5.35	11576	0.62	16	11576	100.00
NFL	EQ	07-Sep-2023	72.90	73.30	75.30	71.70	72.20	72.40	73.25	12853154	9415.29	35057	3957261	30.79
NGIL	BE	07-Sep-2023	44.90	44.90	46.00	43.65	45.15	44.95	44.53	5247	2.34	104	-	-
NGLFINE	EQ	07-Sep-2023	2084.65	2115.85	2115.85	1962.00	1998.00	1973.10	2007.96	25837	518.80	5447	15775	61.06
NH	EQ	07-Sep-2023	1012.95	1007.95	1025.00	999.25	1011.00	1011.85	1010.96	304821	3081.63	18798	212158	69.60
NHAI	N2	07-Sep-2023	1167.00	1168.00	1171.00	1167.30	1171.00	1171.00	1170.85	278	3.25	7	276	99.28
NHAI	N4	07-Sep-2023	1047.00	1047.00	1049.00	1047.00	1049.00	1049.00	1048.00	50	0.52	2	25	50.00
NHAI	N6	07-Sep-2023	1197.00	1195.00	1195.00	1194.20	1194.20	1194.63	1194.63	46	0.55	3	25	54.35
NHAI	N8	07-Sep-2023	1075.01	1066.01	1078.90	1066.00	1078.90	1078.90	1072.45	12	0.13	4	7	58.33
NHAI	NA	07-Sep-2023	1155.18	1155.10	1157.00	1153.00	1154.70	1154.34	1153.42	1402	16.17	18	1200	85.59
NHAI	NC	07-Sep-2023	1095.01	1110.99	1110.99	1110.99	1110.99	1110.99	1110.99	1	0.01	1	1	100.00
NHAI	NE	07-Sep-2023	1203.00	1203.00	1203.00	1196.41	1196.41	1196.88	1200.97	4017	48.24	11	3423	85.21
NHBTF2014	N3	07-Sep-2023	6820.10	6820.00	6820.00	6820.00	6820.00	6820.00	6820.00	9	0.61	1	9	100.00
NHBTF2014	N4	07-Sep-2023	5270.00	5270.00	5270.00	5270.00	5270.00	5270.00	5270.00	4	0.21	1	4	100.00
NHBTF2014	N6	07-Sep-2023	6842.00	6842.00	6842.00	6840.50	6840.50	6840.50	6841.06	8	0.55	2	8	100.00
NHBTF2023	N6	07-Sep-2023	5959.00	5975.00	5980.00	5975.00	5980.00	5980.00	5978.33	3	0.18	3	2	66.67
NHIT	N1	07-Sep-2023	312.05	311.10	316.00	311.10	316.00	316.00	312.97	1633	5.11	12	1633	100.00
NHIT	N2	07-Sep-2023	312.25	312.26	316.00	312.26	315.00	315.00	313.84	88	0.28	6	88	100.00
NHIT	N3	07-Sep-2023	418.16	418.17	422.00	418.17	421.00	421.00	420.65	220	0.93	6	220	100.00
NHPC	EQ	07-Sep-2023	53.30	53.55	54.35	53.00	53.85	53.95	53.80	34030394	18308.39	54980	15367728	45.16
NHPC	N1	07-Sep-2023	1025.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1	0.01	1	1	100.00
NHPC	N3	07-Sep-2023	1356.75	1116.00	1117.10	1116.00	1117.10	1116.55	1116.55	4291	47.91	5	2291	53.39
NIACL	EQ	07-Sep-2023	134.70	135.80	138.25	134.00	135.00	134.65	136.13	1011194	1376.54	7779	423770	41.91
NIBL	BE	07-Sep-2023	28.10	28.65	28.65	28.65	28.65	28.65	28.65	13315	3.81	32	-	-
NIDAN	SM	07-Sep-2023	37.85	37.15	38.30	37.00	37.40	37.30	37.43	37000	13.85	36	25000	67.57
NIDO	N5	07-Sep-2023	975.00	989.00	989.00	957.00	957.00	964.49	965.55	237	2.29	11	137	57.81
NIDO	N6	07-Sep-2023	963.10	963.13	968.00	957.00	959.00	959.07	960.24	1062	10.20	35	1062	100.00
NIDO	N7	07-Sep-2023	1800.00	1450.00	2100.00	1450.00	2100.00	2100.00	1775.00	96	1.70	2	48	50.00
NIF100BEES	EQ	07-Sep-2023	203.98	203.97	205.89	203.46	205.89	205.49	204.75	7222	14.79	192	5976	82.75
NIFMID150	EQ	07-Sep-2023	149.85	153.59	155.70	149.80	152.35	152.49	151.71	2562	3.89	46	1290	50.35
NIFTYBEES	EQ	07-Sep-2023	216.22	217.17	217.50	209.75	217.32	217.29	216.60	1670195	3617.71	28252	1164404	69.72
NIFTYETF	EQ	07-Sep-2023	206.94	206.94	208.12	205.71	207.50	208.01	207.76	118191	245.56	257	106882	90.43
NIFTYQLITY	EQ	07-Sep-2023	16.43	16.43	16.60	16.36	16.48	16.56	16.50	36761	6.07	423	26537	72.19
NIITLTD	EQ	07-Sep-2023	82.75	83.00	84.30	82.20	83.15	83.00	82.99	248123	205.91	3092	118644	47.82
NIITMTS	EQ	07-Sep-2023	410.55	411.00	411.00	400.00	402.05	403.25	404.68	155171	627.95	11206	86209	55.56
NILAINFRA	EQ	07-Sep-2023	6.70	7.10	7.60	6.85	7.30	7.25	7.18	13023341	935.38	8622	5195656	39.89
NILASPACES	BE	07-Sep-2023	3.40	3.50	3.50	3.35	3.45	3.45	3.45	363561	12.54	787	-	-
NILKAMAL	EQ	07-Sep-2023	2413.60	2413.60	2434.90	2400.00	2430.00	2427.75	2417.29	4580	110.71	786	3460	75.55
NINSYS	BE	07-Sep-2023	349.20	347.00	353.50	340.00	345.05	345.20	347.68	2344	8.15	227	-	-
NIPPOBATRY	BE	07-Sep-2023	433.35	434.90	435.00	425.05	430.00	432.30	429.78	2726	11.72	106	-	-
NIRAJ	BE	07-Sep-2023	36.75	38.00	38.40	36.00	36.95	36.65	36.61	32722	11.98	209	-	-
NIRMAN	SM	07-Sep-2023	166.95	170.00	170.00	161.20	164.85	164.10	164.42	21600	35.51	17	14400	66.67
NITCO	EQ	07-Sep-2023	19.95	20.00	20.10	19.60	19.95	19.90	19.94	581108	115.89	2010	430474	74.08
NITINSPIN	EQ	07-Sep-2023	303.25	304.70	310.40	300.00	309.00	308.35	307.66	137085	421.75	7074	96534	70.42
NITIRAJ	BE	07-Sep-2023	107.95	107.00	109.70	102.60	109.60	109.35	106.60	6420	6.84	83	-	-
NKIND	EQ	07-Sep-2023	40.15	41.60	41.60	39.00	41.00	40.35	39.56	2271	0.90	82	1805	79.48
NLCINDIA	EQ	07-Sep-2023	139.75	139.95	142.20	137.50	141.30	141.40	140.20	1953035	2738.07	18814	788974	40.40
NMDC	EQ	07-Sep-2023	142.10	142.00	143.70	141.10	142.75	142.90	142.70	10187240	14537.59	45432	4684712	45.99
NOCIL	EQ	07-Sep-2023	238.35	239.70	245.00	239.00	243.00	242.75	242.07	2103735	5092.45	22846	906414	43.09
NOIDATOLL	EQ	07-Sep-2023	7.00	7.05	7.05	6.85	7.00	6.95	6.95	233463	16.22	367	188234	80.63
NORBTEAEXP	BE	07-Sep-2023	7.80	7.80	7.80	7.70	7.70	7.70	7.76	3344	0.26	25	-	-
NOVARTIND	EQ	07-Sep-2023	733.05	733.40	736.65	727.00	729.00	731.75	730.19	7087	51.75	966	3367	47.51
NPBET	EQ	07-Sep-2023	236.28	236.30	239.31	236.00	239.31	238.46	237.28	544	1.29	30	468	86.03
NPST	SM	07-Sep-2023	1360.60	1322.00	1379.95	1300.40	1307.00	1307.00	1317.93	78400	1033.25	128	76000	96.94
NRAIL	EQ	07-Sep-2023	368.35	370.70	376.70	364.50	371.50	370.05	372.54	86376	321.78	4672	61207	70.86
NRBBEARING	EQ	07-Sep-2023	269.75	270.00	276.40	265.40	272.50	272.15	271.99	701257	1907.34	12948	260573	37.16
NRL	EQ	07-Sep-2023	98.25	99.00	100.40	97.00	97.50	97.65	98.81	47109	46.55	392	38899	82.57
NSIL	EQ	07-Sep-2023	2557.65	2552.30	2575.00	2550.35	2553.00	2557.20	2560.23	1221	31.26	376	853	69.86
NSLNISP	EQ	07-Sep-2023	57.25	56.15	58.20	55.95	57.05	56.95	57.21	8222398	4703.97	20850	3953815	48.09
NTPC	EQ	07-Sep-2023	231.90	233.00	238.00	229.35	234.70	234.10	233.45	30334731	70817.58	117171	19214660	63.34
NTPC	N6	07-Sep-2023	1335.09	1339.00	1339.00	1339.00	1339.00	1339.00	1339.00	2	0.03	1	2	100.00
NTPC	N7	07-Sep-2023	10.45	10.46	10.48	10.45	10.47	10.47	10.47	50065	5.24	102	48881	97.64
NTPC	NC	07-Sep-2023	1183.28	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	158	1.69	2	157	99.37
NUCLEUS	EQ	07-Sep-2023	1100.40	1110.00	1120.00	1070.00	1075.00	1075.55	1091.19	58074	633.70	4838	37020	63.75
NURECA	BE	07-Sep-2023	342.15	347.15	357.00	345.00	348.30	350.65	349.99	21988	76.95	793	-	-
NUVOCO	EQ	07-Sep-2023	370.90	371.95	381.25	370.45	376.00	377.00	377.50	255639	965.02	11777	133876	52.37
NV20BEES	EQ	07-Sep-2023	116.35	116.80	119.00	115.81	119.00	117.21	116.59	13197	15.39	262	5191	39.33
NXST	RR	07-Sep-2023	122.44	122.70	123.00	121.50	121.65	122.83	122.51	198486	243.17	1850	173752	87.54
NYKAA	EQ	07-Sep-2023	142.60	143.60	145.30	142.65	144.00	144.35	143.92	7994931	11506.69	47542	4781684	59.81
OAL	EQ	07-Sep-2023	383.40	383.00	393.80	382.30	389.25	389.05	389.83	13192	51.43	635	8780	66.56
OBCL	EQ	07-Sep-2023	52.10	52.65	53.50	52.10	53.25	53.00	52.88	73062	38.63	693	44468	60.86
OBEROIRLTY	EQ	07-Sep-2023	1144.80	1144.80	1165.00	1135.10	1155.05	1154.40	1154.99	349570	4037.51	16308	123365	35.29
OCCL	EQ	07-Sep-2023	856.60	856.70	875.00	856.65	869.50	868.05	867.55	5907	51.25	892	4097	69.36
OFSS	EQ	07-Sep-2023	4206.90	4209.90	4286.90	4176.80	4258.70	4270.45	4246.42	113060	4801.00	16122	50615	44.77
OIL	EQ	07-Sep-2023	282.55	284.00	286.20	278.65	281.95	281.80	283.71	793859	2252.27	11998	428492	53.98
OILCOUNTUB	BE	07-Sep-2023	19.15	19.20	19.20	18.80	18.80	18.80	18.93	14869	2.82	49	-	-
OLECTRA	EQ	07-Sep-2023	1232.20	1236.70	1243.25	1222.00	1226.00	1226.20	1229.42	249952	3072.95	18345	138568	55.44
OMAXAUTO	EQ	07-Sep-2023	58.65	58.50	61.55	58.25	61.55	61.55	60.66	167450	101.57	1091	125688	75.06
OMAXE	EQ	07-Sep-2023	46.10	46.40	47.25	46.00	47.00	47.00	46.76	888779	415.61	3292	482505	54.29
OMFURN	SM	07-Sep-2023	83.30	87.40	87.45	87.35	87.45	87.45	87.44	60000	52.47	29	58000	96.67
OMINFRAL	BE	07-Sep-2023	64.15	65.40	65.40	65.40	65.40	65.40	65.40	122169	79.90	53	-	-
OMKARCHEM	BZ	07-Sep-2023	7.35	7.20	7.70	7.10	7.70	7.70	7.65	85832	6.56	98	-	-
ONELIFECAP	EQ	07-Sep-2023	13.20	13.65	14.00	12.95	13.65	13.55	13.61	254075	34.57	1019	135099	53.17
ONEPOINT	BE	07-Sep-2023	29.95	29.35	30.50	29.35	30.50	30.50	29.90	320259	95.76	239	-	-
ONGC	EQ	07-Sep-2023	183.05	185.00	185.20	181.00	181.25	181.75	182.27	11137801	20300.93	66742	5233881	46.99
ONMOBILE	EQ	07-Sep-2023	120.70	120.75	125.00	119.35	123.50	123.75	123.11	1303662	1604.91	8320	489025	37.51
ONWARDTEC	EQ	07-Sep-2023	608.40	609.95	663.00	607.70	646.00	644.40	646.13	698052	4510.30	34817	173863	24.91
OPTIEMUS	EQ	07-Sep-2023	337.60	340.20	353.10	333.65	340.20	337.95	343.19	259944	892.09	4780	136800	52.63
ORBTEXP	BE	07-Sep-2023	174.45	180.00	180.00	171.00	171.90	172.05	174.62	3844	6.71	72	-	-
ORCHPHARMA	BE	07-Sep-2023	544.50	547.00	570.00	544.50	545.00	545.05	549.86	8256	45.40	220	-	-
ORIANA	SM	07-Sep-2023	354.40	352.05	354.40	326.60	335.50	332.95	336.28	290400	976.57	207	180000	61.98
ORICONENT	BE	07-Sep-2023	26.50	27.60	27.80	27.00	27.55	27.75	27.71	294031	81.49	694	-	-
ORIENTALTL	EQ	07-Sep-2023	7.55	7.55	7.95	7.20	7.60	7.65	7.61	89631	6.82	327	70875	79.07
ORIENTBELL	EQ	07-Sep-2023	481.00	481.00	483.85	472.05	475.00	475.15	477.26	12622	60.24	1537	8020	63.54
ORIENTCEM	EQ	07-Sep-2023	190.90	191.20	196.20	190.50	192.50	192.00	193.18	585191	1130.44	10069	270454	46.22
ORIENTCER	BE	07-Sep-2023	36.15	36.15	36.95	35.00	35.50	35.20	35.86	108284	38.83	427	-	-
ORIENTELEC	EQ	07-Sep-2023	237.30	238.00	239.35	236.25	237.40	238.15	237.86	80635	191.80	3946	50312	62.39
ORIENTHOT	EQ	07-Sep-2023	89.75	90.20	92.25	89.70	90.00	90.00	90.86	1019715	926.50	5974	582712	57.14
ORIENTLTD	BE	07-Sep-2023	89.20	89.20	90.00	85.30	85.65	86.40	87.32	15498	13.53	279	-	-
ORIENTPPR	EQ	07-Sep-2023	58.55	58.55	59.80	57.60	58.25	58.25	58.66	8522905	4999.16	24201	2773222	32.54
ORISSAMINE	EQ	07-Sep-2023	4704.15	4728.95	4925.00	4728.95	4820.00	4821.10	4838.43	30407	1471.22	7403	12566	41.33
ORTEL	BZ	07-Sep-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.94	6801	0.06	10	-	-
ORTINLAB	BE	07-Sep-2023	19.75	20.00	20.25	19.60	20.20	20.15	20.07	10259	2.06	50	-	-
OSIAHYPER	BE	07-Sep-2023	49.45	50.00	50.00	49.45	50.00	50.00	49.90	91912	45.87	68	-	-
OSWALAGRO	EQ	07-Sep-2023	29.80	29.55	31.10	29.55	29.75	29.85	30.36	242209	73.54	1609	146785	60.60
OSWALGREEN	EQ	07-Sep-2023	23.55	23.65	24.30	23.10	23.95	23.95	23.73	1933186	458.66	3830	1261657	65.26
OSWALSEEDS	EQ	07-Sep-2023	60.10	60.95	61.50	58.85	59.75	59.60	59.84	129190	77.31	825	54699	42.34
PAGEIND	EQ	07-Sep-2023	40806.40	40809.00	42699.00	40809.00	42300.00	42440.75	42111.99	51771	21801.80	21324	13302	25.69
PAISALO	EQ	07-Sep-2023	64.90	65.10	65.90	64.20	64.30	64.45	64.87	835384	541.92	5804	406232	48.63
PAKKA	EQ	07-Sep-2023	206.20	205.50	222.55	202.20	220.00	219.45	217.70	655512	1427.08	10340	295477	45.08
PALASHSECU	BE	07-Sep-2023	104.10	104.30	107.45	103.25	103.35	105.90	105.71	1861	1.97	26	-	-
PALREDTEC	EQ	07-Sep-2023	155.85	156.05	163.75	155.80	160.00	158.00	159.82	37849	60.49	2342	18238	48.19
PANACEABIO	EQ	07-Sep-2023	135.25	136.50	138.00	133.90	134.00	134.60	135.50	463534	628.09	4700	244486	52.74
PANACHE	BE	07-Sep-2023	83.30	84.25	84.25	80.00	80.25	80.70	81.16	4296	3.49	38	-	-
PANAMAPET	EQ	07-Sep-2023	327.05	329.90	334.50	321.95	323.90	324.00	325.40	173160	563.46	6788	101890	58.84
PANSARI	BE	07-Sep-2023	109.90	109.90	113.00	106.50	107.05	107.90	108.45	1365	1.48	35	-	-
PAR	BE	07-Sep-2023	186.50	186.40	191.90	185.00	186.00	185.70	188.21	5081	9.56	150	-	-
PARACABLES	BE	07-Sep-2023	69.20	72.00	72.65	70.60	72.65	72.65	72.35	1222061	884.19	3357	-	-
PARADEEP	EQ	07-Sep-2023	73.20	73.65	74.75	72.75	72.95	73.35	73.66	4966236	3657.93	15515	1901392	38.29
PARAGMILK	EQ	07-Sep-2023	192.10	192.45	209.50	192.05	201.50	201.00	203.35	2375209	4829.94	26368	865532	36.44
PARAS	EQ	07-Sep-2023	766.30	769.80	809.95	765.45	798.00	797.55	798.44	1953656	15598.86	56830	524496	26.85
PARASPETRO	BE	07-Sep-2023	1.45	1.50	1.50	1.50	1.50	1.50	1.50	349062	5.24	64	-	-
PARSVNATH	EQ	07-Sep-2023	9.10	9.25	9.50	8.80	9.00	9.00	9.16	1034623	94.73	1198	776076	75.01
PARTYCRUS	SM	07-Sep-2023	66.90	68.50	69.00	66.50	67.65	67.65	67.42	42000	28.32	19	38000	90.48
PASUPTAC	EQ	07-Sep-2023	36.35	36.50	37.75	36.05	37.30	37.15	36.97	140681	52.01	1038	77346	54.98
PATANJALI	BE	07-Sep-2023	1294.05	1293.00	1299.40	1276.25	1281.90	1282.55	1282.10	87061	1116.21	3055	-	-
PATELENG	EQ	07-Sep-2023	56.60	56.60	56.85	55.55	56.00	55.85	56.08	3429386	1923.27	11274	2543201	74.16
PATINTLOG	BE	07-Sep-2023	16.75	16.90	17.20	16.60	17.15	17.05	16.90	150399	25.42	267	-	-
PATTECH	SM	07-Sep-2023	65.00	70.70	71.60	70.60	71.60	71.60	70.84	15000	10.63	5	15000	100.00
PAVNAIND	EQ	07-Sep-2023	427.60	420.00	448.95	420.00	448.95	448.95	443.67	5657	25.10	653	3638	64.31
PAYTM	EQ	07-Sep-2023	898.80	901.00	902.35	883.00	892.25	894.35	891.87	2203577	19653.04	63374	934374	42.40
PCBL	EQ	07-Sep-2023	169.60	170.25	172.05	168.50	169.35	169.25	170.18	1305386	2221.46	13331	691804	53.00
PCJEWELLER	EQ	07-Sep-2023	27.15	27.40	27.75	27.20	27.45	27.35	27.45	1652357	453.51	4592	1164107	70.45
PDMJEPAPER	EQ	07-Sep-2023	55.30	55.65	56.20	52.60	53.45	53.55	54.47	2434759	1326.28	11577	818729	33.63
PDSL	EQ	07-Sep-2023	364.70	364.70	369.85	357.50	369.85	365.95	362.43	100887	365.65	5523	56018	55.53
PEARLPOLY	EQ	07-Sep-2023	27.40	27.60	27.90	26.35	26.60	26.50	26.80	111652	29.92	801	75070	67.24
PEL	EQ	07-Sep-2023	1077.05	1079.95	1093.00	1070.40	1072.95	1072.25	1079.87	1069371	11547.82	31757	384165	35.92
PENIND	EQ	07-Sep-2023	111.85	111.95	114.50	111.10	114.35	114.25	113.03	896937	1013.80	8898	395493	44.09
PENINLAND	EQ	07-Sep-2023	33.20	33.00	33.45	30.90	31.85	31.85	31.80	1415124	450.06	4766	955697	67.53
PENTAGOLD	ST	07-Sep-2023	13.10	12.45	12.45	12.45	12.45	12.45	12.45	7200	0.90	12	7200	100.00
PENTAGON	SM	07-Sep-2023	139.10	137.25	138.30	137.25	138.00	138.00	137.99	10000	13.80	5	10000	100.00
PERFECT	SM	07-Sep-2023	24.85	23.80	24.50	23.55	24.10	24.15	24.09	42000	10.12	7	36000	85.71
PERSISTENT	EQ	07-Sep-2023	5957.45	5939.80	5989.10	5914.30	5932.15	5939.80	5945.59	288015	17124.20	32668	121108	42.05
PETRONET	EQ	07-Sep-2023	244.90	247.00	248.45	240.35	246.00	246.50	245.33	8324350	20422.17	51192	3075347	36.94
PFC	EQ	07-Sep-2023	257.50	258.90	273.00	257.00	272.90	271.85	265.57	19245292	51109.54	100130	7978058	41.45
PFC	N3	07-Sep-2023	1250.00	1250.21	1250.21	1250.21	1250.21	1250.21	1250.21	5	0.06	1	5	100.00
PFC	N5	07-Sep-2023	1164.00	1164.00	1165.00	1127.61	1165.00	1165.00	1158.98	125	1.45	18	125	100.00
PFC	N6	07-Sep-2023	1078.54	1075.00	1075.00	1074.78	1074.78	1074.78	1074.98	112	1.20	4	112	100.00
PFIZER	EQ	07-Sep-2023	3849.70	3855.40	3880.70	3829.70	3842.85	3850.10	3859.56	199480	7699.04	4523	185178	92.83
PFOCUS	EQ	07-Sep-2023	89.70	90.90	90.90	87.00	87.90	87.20	88.22	211785	186.83	3047	143115	67.58
PFS	EQ	07-Sep-2023	28.80	28.90	29.40	28.10	28.30	28.30	28.62	3235813	925.95	6678	1764034	54.52
PGEL	EQ	07-Sep-2023	1792.90	1808.85	1844.70	1790.00	1800.00	1800.10	1812.74	123135	2232.11	16258	50574	41.07
PGHH	EQ	07-Sep-2023	16395.50	16398.05	16995.50	16151.00	16832.00	16808.00	16748.37	15132	2534.36	7155	5002	33.06
PGHL	EQ	07-Sep-2023	5074.45	5105.75	5144.00	4929.05	5025.00	5029.60	5065.61	9628	487.72	3857	4146	43.06
PGIL	EQ	07-Sep-2023	994.05	994.05	1010.00	976.70	990.00	991.00	993.12	43033	427.37	2456	25491	59.24
PGINVIT	IV	07-Sep-2023	108.65	109.50	110.14	107.98	108.09	108.11	108.57	2424723	2632.48	16357	2189429	90.30
PHANTOMFX	SM	07-Sep-2023	506.35	507.00	507.00	481.05	481.05	485.50	492.41	44400	218.63	70	37200	83.78
PHARMABEES	EQ	07-Sep-2023	15.60	15.60	15.71	15.53	15.57	15.55	15.57	1920590	299.12	4346	1195389	62.24
PHOENIXLTD	EQ	07-Sep-2023	1799.60	1808.60	1819.95	1796.10	1810.00	1811.50	1805.37	207256	3741.74	31322	172639	83.30
PIDILITIND	EQ	07-Sep-2023	2502.40	2510.00	2516.00	2494.10	2508.25	2507.40	2504.93	210905	5283.02	16944	126006	59.75
PIGL	BE	07-Sep-2023	37.45	37.45	38.00	37.45	37.45	37.45	37.86	7470	2.83	20	-	-
PIIND	EQ	07-Sep-2023	3615.20	3620.00	3670.00	3616.35	3656.40	3648.90	3634.32	417461	15171.88	29696	251473	60.24
PILANIINVS	EQ	07-Sep-2023	2132.55	2155.00	2157.15	2125.00	2145.00	2149.60	2140.76	16433	351.79	2169	11021	67.07
PILITA	BE	07-Sep-2023	9.95	9.75	9.75	9.75	9.75	9.75	9.75	35941	3.50	117	-	-
PIONEEREMB	EQ	07-Sep-2023	52.50	52.25	52.45	50.90	51.40	51.25	51.52	64808	33.39	607	42394	65.41
PITTIENG	EQ	07-Sep-2023	634.70	639.00	639.70	616.60	621.00	619.05	627.51	114655	719.47	12881	49805	43.44
PIXTRANS	EQ	07-Sep-2023	1169.50	1171.50	1196.00	1171.00	1177.00	1175.45	1182.60	11257	133.12	2742	5464	48.54
PKTEA	BE	07-Sep-2023	287.15	290.00	290.00	290.00	290.00	290.00	290.00	11	0.03	2	-	-
PLASTIBLEN	EQ	07-Sep-2023	231.55	231.05	233.95	226.00	226.10	226.80	229.56	36678	84.20	1496	27669	75.44
PNB	EQ	07-Sep-2023	65.70	65.85	67.15	65.70	66.60	66.60	66.52	39914471	26549.20	77197	9823431	24.61
PNBGILTS	EQ	07-Sep-2023	65.25	65.25	66.20	64.90	65.90	65.90	65.61	217267	142.55	1577	148983	68.57
PNBHOUSING	EQ	07-Sep-2023	671.70	673.00	677.75	668.40	672.10	672.00	673.76	145268	978.76	9577	61861	42.58
PNC	EQ	07-Sep-2023	40.55	41.30	42.05	40.05	40.05	40.40	41.06	62794	25.78	1717	23450	37.34
PNCINFRA	EQ	07-Sep-2023	348.70	351.70	353.80	346.00	350.50	350.80	349.74	235555	823.83	10506	106502	45.21
POCL	EQ	07-Sep-2023	479.05	477.05	487.30	477.05	481.00	479.75	481.49	18219	87.72	3412	7969	43.74
PODDARHOUS	BE	07-Sep-2023	93.90	95.80	98.55	95.80	98.55	98.55	98.31	6564	6.45	100	-	-
PODDARMENT	EQ	07-Sep-2023	367.15	374.45	383.00	365.00	367.65	372.75	373.90	8651	32.35	1112	6007	69.44
POKARNA	EQ	07-Sep-2023	579.75	582.00	585.10	555.80	559.40	559.50	568.21	75432	428.61	3079	35304	46.80
POLICYBZR	EQ	07-Sep-2023	769.60	775.65	806.90	766.45	768.00	772.05	786.00	1388593	10914.29	42867	646619	46.57
POLYCAB	EQ	07-Sep-2023	5293.75	5303.00	5315.00	5172.20	5186.00	5185.40	5222.07	515569	26923.39	51432	271040	52.57
POLYMED	EQ	07-Sep-2023	1370.10	1370.25	1392.25	1370.00	1370.20	1372.15	1372.32	98880	1356.95	5764	84041	84.99
POLYPLEX	EQ	07-Sep-2023	1203.45	1210.70	1218.80	1202.25	1205.50	1204.35	1207.75	74470	899.41	8476	44156	59.29
PONNIERODE	EQ	07-Sep-2023	427.40	429.95	434.75	427.05	430.50	431.90	431.07	77627	334.63	5655	38906	50.12
POONAWALLA	EQ	07-Sep-2023	398.25	399.70	404.90	388.00	388.50	388.65	392.67	3526977	13849.40	44985	2369330	67.18
POWERGRID	EQ	07-Sep-2023	254.50	254.00	257.70	252.15	257.30	257.00	255.64	10320340	26382.57	81790	6350015	61.53
POWERINDIA	EQ	07-Sep-2023	4352.00	4328.50	4547.90	4328.50	4485.00	4463.30	4473.00	116904	5229.12	16289	54044	46.23
POWERMECH	EQ	07-Sep-2023	4041.90	4049.95	4187.90	4042.05	4110.10	4122.20	4138.95	75030	3105.45	8699	43822	58.41
PPAP	EQ	07-Sep-2023	246.85	250.50	252.90	242.00	247.00	246.45	248.75	36791	91.52	2325	24504	66.60
PPL	EQ	07-Sep-2023	281.85	282.65	284.90	271.50	276.10	275.65	278.11	110176	306.41	3421	65170	59.15
PPLPHARMA	EQ	07-Sep-2023	103.70	104.65	108.90	103.90	107.10	107.15	107.24	12008797	12878.27	47761	5090790	42.39
PRAENG	EQ	07-Sep-2023	14.85	14.95	15.20	14.70	14.80	14.90	14.91	104125	15.53	621	71911	69.06
PRAJIND	EQ	07-Sep-2023	521.55	522.00	523.60	509.40	513.95	513.40	514.73	1455945	7494.20	31933	728655	50.05
PRAKASH	EQ	07-Sep-2023	126.55	126.40	129.70	123.60	127.50	128.25	126.57	1236443	1564.98	8934	701512	56.74
PRAKASHSTL	BE	07-Sep-2023	6.40	6.70	6.70	6.65	6.70	6.70	6.70	536942	35.98	1152	-	-
PRAXIS	BE	07-Sep-2023	27.05	27.55	27.55	27.55	27.55	27.55	27.55	8165	2.25	38	-	-
PRECAM	EQ	07-Sep-2023	305.65	307.75	307.75	295.50	296.50	297.20	301.84	223153	673.56	10464	111249	49.85
PRECISION	SM	07-Sep-2023	47.10	47.95	48.10	45.25	45.80	45.65	46.51	82000	38.14	35	46000	56.10
PRECOT	EQ	07-Sep-2023	224.50	224.55	231.00	219.00	231.00	228.80	224.12	14731	33.02	895	8736	59.30
PRECWIRE	EQ	07-Sep-2023	100.70	100.90	104.25	100.85	102.15	101.55	102.50	389421	399.14	5747	190768	48.99
PREMEXPLN	BE	07-Sep-2023	1068.35	1070.00	1091.40	1043.25	1085.00	1081.55	1073.71	23978	257.45	1067	-	-
PREMIER	BE	07-Sep-2023	2.05	2.05	2.15	1.95	2.15	2.15	1.97	94423	1.86	40	-	-
PREMIERPOL	BE	07-Sep-2023	105.15	107.00	107.25	107.00	107.25	107.25	107.20	2126	2.28	23	-	-
PRESSMN	BE	07-Sep-2023	230.10	228.90	228.90	225.50	225.55	225.55	226.21	24089	54.49	66	-	-
PRESTIGE	EQ	07-Sep-2023	634.05	637.00	639.45	628.00	635.80	632.40	633.75	150666	954.85	7779	77852	51.67
PRICOLLTD	EQ	07-Sep-2023	322.75	323.75	329.30	323.70	325.00	324.85	325.72	193571	630.50	7361	85005	43.91
PRIMESECU	EQ	07-Sep-2023	150.30	152.50	156.25	149.00	154.00	155.20	154.38	129355	199.70	1205	67985	52.56
PRINCEPIPE	EQ	07-Sep-2023	715.80	715.75	719.55	710.10	716.00	714.45	714.17	98211	701.39	7884	62574	63.71
PRITI	EQ	07-Sep-2023	179.45	182.90	182.90	177.80	179.00	179.15	179.28	18168	32.57	868	13728	75.56
PRITIKA	SM	07-Sep-2023	86.10	86.00	87.80	80.60	82.90	81.55	84.24	84000	70.76	21	64000	76.19
PRITIKAUTO	BE	07-Sep-2023	22.90	23.50	24.00	23.05	24.00	24.00	23.80	629472	149.80	1338	-	-
PRIVISCL	EQ	07-Sep-2023	1219.05	1228.00	1229.95	1205.00	1216.00	1214.45	1216.33	8298	100.93	1840	4966	59.85
PROLIFE	SM	07-Sep-2023	261.70	270.00	273.00	270.00	272.00	272.00	271.86	3500	9.52	7	3500	100.00
PROPEQUITY	SM	07-Sep-2023	212.05	212.00	216.45	207.05	207.05	207.05	210.49	33600	70.72	28	31200	92.86
PROV	SM	07-Sep-2023	1061.50	1035.00	1035.00	970.00	1001.00	1003.00	1002.05	4320	43.29	26	3840	88.89
PROZONER	EQ	07-Sep-2023	32.20	32.45	33.05	31.45	31.80	31.85	32.19	1163998	374.69	3262	431183	37.04
PRSMJOHNSN	EQ	07-Sep-2023	136.85	137.20	143.90	136.95	142.30	142.05	142.00	1009586	1433.64	12438	405059	40.12
PRUDENT	EQ	07-Sep-2023	1106.20	1110.05	1134.00	1104.00	1119.20	1128.55	1124.04	40577	456.10	4184	29629	73.02
PSB	EQ	07-Sep-2023	39.60	39.90	40.50	39.00	40.05	40.05	39.66	6651961	2638.39	11405	1688323	25.38
PSPPROJECT	EQ	07-Sep-2023	814.85	810.00	825.25	810.00	820.10	821.65	819.93	78128	640.60	5797	37516	48.02
PSUBANKICI	EQ	07-Sep-2023	46.63	47.17	47.20	46.64	46.89	47.09	46.95	64240	30.16	392	31030	48.30
PSUBNKBEES	EQ	07-Sep-2023	51.57	51.74	52.22	51.60	52.18	52.14	52.01	747953	389.03	3560	399482	53.41
PTC	EQ	07-Sep-2023	147.55	148.00	149.90	145.10	147.75	147.40	147.43	1790897	2640.40	24501	867914	48.46
PTCIL	EQ	07-Sep-2023	5804.10	5850.00	5850.00	5680.00	5740.25	5758.70	5755.72	3449	198.51	1338	2245	65.09
PTL	EQ	07-Sep-2023	36.95	37.25	37.45	36.50	36.95	36.70	36.84	165182	60.85	1480	90763	54.95
PULZ	SM	07-Sep-2023	79.15	82.70	83.10	81.00	83.10	82.40	82.28	28000	23.04	13	28000	100.00
PUNJABCHEM	EQ	07-Sep-2023	1132.45	1133.05	1188.00	1133.05	1146.95	1155.80	1163.02	50635	588.90	8638	11005	21.73
PURVA	EQ	07-Sep-2023	112.00	111.95	113.20	111.60	112.65	112.35	112.48	312301	351.26	3194	157979	50.59
PVP	BE	07-Sep-2023	10.50	10.65	10.70	10.60	10.70	10.70	10.65	142131	15.13	147	-	-
PVRINOX	EQ	07-Sep-2023	1826.35	1850.00	1870.35	1828.55	1851.00	1847.45	1849.44	1620063	29962.10	61571	667084	41.18
PYRAMID	BE	07-Sep-2023	171.00	171.70	172.00	165.00	171.00	169.20	168.20	211994	356.58	2883	-	-
QFIL	SM	07-Sep-2023	120.00	116.90	116.90	114.00	114.00	114.00	115.45	4000	4.62	2	4000	100.00
QGOLDHALF	EQ	07-Sep-2023	50.03	50.23	50.23	49.96	49.96	49.99	50.00	23460	11.73	155	19403	82.71
QMSMEDI	SM	07-Sep-2023	150.00	145.00	145.00	145.00	145.00	145.00	145.00	1000	1.45	1	1000	100.00
QNIFTY	EQ	07-Sep-2023	2097.80	2090.00	2108.00	2080.00	2107.00	2105.68	2093.78	560	11.73	62	408	72.86
QUADPRO	SM	07-Sep-2023	6.45	6.75	6.75	6.40	6.40	6.40	6.58	108000	7.11	9	96000	88.89
QUESS	EQ	07-Sep-2023	426.35	433.70	434.20	422.00	424.10	424.20	426.69	200261	854.49	8477	126985	63.41
QUICKHEAL	EQ	07-Sep-2023	213.40	214.20	225.40	211.85	220.80	220.95	222.00	573232	1272.56	12171	181961	31.74
QUICKTOUCH	SM	07-Sep-2023	207.50	217.00	217.85	210.00	217.85	217.85	215.52	52000	112.07	25	42000	80.77
RACE	EQ	07-Sep-2023	271.20	272.00	272.00	268.15	270.00	270.35	269.97	7913	21.36	453	5774	72.97
RADAAN	EQ	07-Sep-2023	1.85	1.90	1.90	1.80	1.90	1.85	1.84	166856	3.07	240	107436	64.39
RADHIKAJWE	EQ	07-Sep-2023	34.60	35.00	37.75	34.30	37.10	36.95	36.13	1533706	554.17	5236	690883	45.05
RADIANTCMS	EQ	07-Sep-2023	94.80	95.75	97.00	94.65	95.40	95.05	95.63	528212	505.14	4349	286473	54.23
RADICO	EQ	07-Sep-2023	1290.35	1294.85	1303.15	1267.00	1272.00	1274.75	1279.02	198041	2532.99	15346	115721	58.43
RADIOCITY	BE	07-Sep-2023	14.20	14.40	14.40	13.90	14.25	14.05	14.13	184009	26.00	457	-	-
RADIOCITY	P1	07-Sep-2023	90.20	90.20	91.00	90.20	90.55	90.80	90.47	5305	4.80	43	5293	99.77
RAILTEL	EQ	07-Sep-2023	223.40	224.20	235.00	224.20	231.25	231.80	230.90	6658097	15373.42	44083	1934887	29.06
RAIN	EQ	07-Sep-2023	173.70	174.45	175.70	172.20	172.75	173.10	173.95	1495282	2601.08	13500	723920	48.41
RAINBOW	EQ	07-Sep-2023	1035.40	1043.00	1051.90	1029.00	1032.00	1031.50	1038.34	440941	4578.45	27571	319879	72.54
RAJESHEXPO	EQ	07-Sep-2023	513.00	512.60	516.90	510.25	516.15	515.65	514.52	464193	2388.36	16695	243920	52.55
RAJMET	BE	07-Sep-2023	10.30	10.50	10.50	9.90	10.00	10.10	10.10	639016	64.53	1486	-	-
RAJRATAN	EQ	07-Sep-2023	759.45	765.95	803.00	760.95	795.00	795.30	788.13	149161	1175.58	12422	76017	50.96
RAJRILTD	BE	07-Sep-2023	41.05	41.10	41.85	41.10	41.85	41.85	41.85	17683	7.40	144	-	-
RAJSREESUG	BE	07-Sep-2023	60.10	60.75	60.75	57.45	58.50	58.20	58.31	81997	47.81	401	-	-
RAJTV	EQ	07-Sep-2023	47.50	48.00	48.05	46.45	47.40	47.50	47.20	8947	4.22	190	5705	63.76
RALLIS	EQ	07-Sep-2023	238.75	239.90	239.90	235.60	236.45	237.15	237.43	313257	743.76	7040	174012	55.55
RAMANEWS	EQ	07-Sep-2023	16.75	17.05	18.55	16.60	16.90	17.00	17.59	1367174	240.50	4028	855640	62.58
RAMAPHO	EQ	07-Sep-2023	257.45	259.65	260.55	250.60	253.45	253.70	253.90	31779	80.69	2887	16709	52.58
RAMASTEEL	EQ	07-Sep-2023	39.30	39.30	40.50	38.80	39.00	39.00	39.28	7517726	2953.24	10913	1844939	24.54
RAMCOCEM	EQ	07-Sep-2023	913.20	909.95	914.20	894.30	900.00	901.65	903.14	485728	4386.79	12212	303405	62.46
RAMCOIND	EQ	07-Sep-2023	190.00	188.20	191.10	187.25	188.20	188.15	189.48	100758	190.91	3485	60344	59.89
RAMCOSYS	EQ	07-Sep-2023	279.75	281.90	288.00	279.05	280.00	281.25	282.98	103638	293.28	4791	46455	44.82
RAMKY	EQ	07-Sep-2023	540.40	540.40	546.45	538.00	540.10	539.55	541.96	56023	303.62	3580	38447	68.63
RAMRAT	EQ	07-Sep-2023	313.45	318.00	337.80	314.55	328.25	327.75	327.52	657690	2154.05	23439	200700	30.52
RANASUG	EQ	07-Sep-2023	29.65	30.00	30.40	28.85	28.90	28.95	29.24	3299197	964.53	8101	1201059	36.40
RANEENGINE	BE	07-Sep-2023	316.00	316.00	319.00	308.10	318.25	316.30	314.45	1751	5.51	62	-	-
RANEHOLDIN	EQ	07-Sep-2023	996.60	1030.00	1134.00	1006.95	1088.00	1070.95	1091.02	340723	3717.34	22971	70951	20.82
RATEGAIN	EQ	07-Sep-2023	608.75	608.00	614.80	581.20	589.20	590.90	597.42	589082	3519.29	25117	355419	60.33
RATNAMANI	EQ	07-Sep-2023	2719.15	2737.00	2750.00	2688.00	2745.95	2744.75	2720.91	22905	623.22	8110	10840	47.33
RAYMOND	EQ	07-Sep-2023	2180.00	2180.00	2183.55	2135.10	2154.95	2150.90	2153.56	175901	3788.13	17065	67066	38.13
RBA	EQ	07-Sep-2023	124.00	124.00	125.45	123.05	123.25	123.30	123.98	471753	584.87	9068	269662	57.16
RBL	EQ	07-Sep-2023	785.10	782.30	822.00	782.30	812.25	807.20	812.87	58096	472.25	5123	18426	31.72
RBLBANK	EQ	07-Sep-2023	233.50	233.50	236.15	231.85	235.90	235.65	234.46	3939200	9235.90	21435	932074	23.66
RBMINFRA	SM	07-Sep-2023	122.90	116.75	116.80	116.75	116.75	116.75	116.76	21000	24.52	7	18000	85.71
RCF	EQ	07-Sep-2023	131.30	132.00	132.90	127.60	128.70	128.80	130.37	11569176	15083.29	41435	4221331	36.49
RCOM	BE	07-Sep-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	973318	16.06	676	-	-
RECLTD	EQ	07-Sep-2023	234.65	236.95	246.50	235.55	246.00	245.55	241.59	21384056	51662.70	111668	7582527	35.46
RECLTD	N7	07-Sep-2023	4759.00	4759.00	4759.00	4759.00	4759.00	4759.00	4759.00	3	0.14	1	3	100.00
RECLTD	N8	07-Sep-2023	1069.85	1069.85	1070.00	1069.85	1070.00	1070.00	1070.00	355	3.80	6	355	100.00
RECLTD	N9	07-Sep-2023	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	92	1.11	2	92	100.00
REDINGTON	EQ	07-Sep-2023	164.85	164.85	169.15	164.85	166.80	166.85	167.63	2931108	4913.49	24265	1434392	48.94
REDTAPE	EQ	07-Sep-2023	434.95	430.95	436.10	411.05	419.95	420.10	420.36	476260	2002.00	20146	324719	68.18
REFEX	EQ	07-Sep-2023	683.30	688.00	689.85	675.10	679.00	678.00	681.43	60549	412.60	2984	40294	66.55
REGENCERAM	BE	07-Sep-2023	28.75	28.20	28.20	28.20	28.20	28.20	28.20	1380	0.39	11	-	-
RELAXO	EQ	07-Sep-2023	924.90	928.00	929.55	922.00	924.00	923.70	925.00	59959	554.62	7165	33630	56.09
RELCAPITAL	BE	07-Sep-2023	11.05	11.60	11.60	10.50	11.50	11.45	11.29	3535398	399.21	4362	-	-
RELCHEMQ	EQ	07-Sep-2023	205.30	207.40	209.95	203.05	207.50	207.10	207.56	10562	21.92	1179	5760	54.54
RELIANCE	EQ	07-Sep-2023	2428.70	2421.70	2438.25	2411.00	2431.00	2432.00	2424.86	6826286	165527.70	176371	2366188	34.66
RELIGARE	EQ	07-Sep-2023	228.20	228.00	233.00	225.30	228.10	227.85	229.37	1154592	2648.29	15467	664538	57.56
RELINFRA	BE	07-Sep-2023	190.40	191.00	193.05	187.25	188.90	189.80	190.30	807043	1535.81	5840	-	-
REMSONSIND	BE	07-Sep-2023	416.30	411.00	424.35	406.55	423.90	419.45	414.42	4394	18.21	108	-	-
REMUS	SM	07-Sep-2023	4408.75	4450.00	4480.00	4351.00	4430.00	4403.65	4447.73	3800	169.01	36	2800	73.68
RENUKA	EQ	07-Sep-2023	53.30	53.90	53.90	52.20	52.80	52.75	52.97	21933005	11617.31	44278	8243542	37.59
REPCOHOME	EQ	07-Sep-2023	391.95	397.55	411.20	389.50	394.20	396.55	403.04	669826	2699.66	17243	324112	48.39
REPL	EQ	07-Sep-2023	183.05	183.05	186.00	181.35	184.00	184.10	183.80	14621	26.87	925	9259	63.33
REPRO	EQ	07-Sep-2023	817.05	825.00	827.00	811.05	820.00	819.90	819.52	7085	58.06	777	4713	66.52
RESPONIND	EQ	07-Sep-2023	256.30	282.95	307.55	271.10	298.00	298.25	299.56	4966851	14878.91	51281	635096	12.79
REVATHI	BE	07-Sep-2023	1684.45	1684.00	1720.00	1620.00	1661.15	1662.30	1667.71	2579	43.01	154	-	-
REXPIPES	SM	07-Sep-2023	76.25	80.00	80.00	73.80	74.60	74.60	76.13	12000	9.14	3	8000	66.67
RGL	EQ	07-Sep-2023	113.90	116.40	118.50	113.60	113.80	114.35	115.36	698836	806.20	8860	331861	47.49
RHFL	BE	07-Sep-2023	1.80	1.75	1.80	1.75	1.80	1.80	1.77	2314081	40.86	1070	-	-
RHIM	EQ	07-Sep-2023	726.45	735.05	788.00	735.05	765.00	762.20	770.53	1906116	14687.23	69250	410417	21.53
RHL	EQ	07-Sep-2023	116.75	115.70	118.00	115.70	116.00	115.95	116.70	14927	17.42	308	9058	60.68
RICHA	SM	07-Sep-2023	64.10	64.10	65.60	63.10	63.20	63.20	63.45	13000	8.25	4	11000	84.62
RICOAUTO	EQ	07-Sep-2023	85.70	86.10	89.50	85.70	88.60	88.55	88.30	1975396	1744.37	11058	867028	43.89
RIIL	EQ	07-Sep-2023	1014.55	1016.00	1029.70	1013.55	1016.40	1016.90	1019.94	179838	1834.25	7756	47662	26.50
RILINFRA	SM	07-Sep-2023	108.45	103.05	112.00	103.05	107.00	106.30	104.72	17100	17.91	110	14200	83.04
RITCO	BE	07-Sep-2023	239.20	239.20	243.00	235.00	240.00	238.05	238.32	85731	204.32	304	-	-
RITES	EQ	07-Sep-2023	504.25	506.80	516.00	504.70	510.00	509.75	511.05	1045790	5344.50	26455	449282	42.96
RITEZONE	SM	07-Sep-2023	67.20	67.25	67.25	65.55	65.85	65.85	66.28	8000	5.30	5	6400	80.00
RKDL	BE	07-Sep-2023	26.70	26.20	26.20	26.20	26.20	26.20	26.20	4729	1.24	58	-	-
RKEC	EQ	07-Sep-2023	73.55	72.20	75.00	72.00	72.10	72.75	73.40	84704	62.17	529	53269	62.89
RKFORGE	EQ	07-Sep-2023	712.60	710.00	728.00	706.20	713.45	712.95	714.43	536023	3829.50	25639	246217	45.93
RMCL	BZ	07-Sep-2023	1.95	2.00	2.00	1.90	2.00	2.00	1.95	26944	0.53	17	-	-
RMDRIP	SM	07-Sep-2023	44.00	43.25	44.00	43.00	43.00	43.00	43.42	6000	2.61	3	6000	100.00
RML	EQ	07-Sep-2023	664.40	675.00	730.60	663.15	717.00	717.25	707.80	215642	1526.31	15746	83884	38.90
ROHLTD	EQ	07-Sep-2023	304.05	305.70	305.70	297.65	299.75	298.55	300.08	55010	165.08	4141	39409	71.64
ROLEXRINGS	EQ	07-Sep-2023	2256.30	2267.85	2270.00	2221.15	2241.10	2259.35	2242.75	22722	509.60	4204	12997	57.20
ROLLT	BE	07-Sep-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.09	142205	1.55	82	-	-
ROML	EQ	07-Sep-2023	44.40	44.65	45.25	42.95	44.70	44.00	44.29	8992	3.98	180	6597	73.37
ROSSARI	EQ	07-Sep-2023	870.00	875.00	880.40	860.00	863.95	864.35	869.56	101699	884.33	12968	47286	46.50
ROSSELLIND	EQ	07-Sep-2023	485.45	489.00	522.80	475.55	517.00	518.05	506.15	392306	1985.67	16563	134983	34.41
ROTO	EQ	07-Sep-2023	357.15	357.15	362.50	353.00	353.90	353.80	357.10	55290	197.44	3619	32093	58.04
ROUTE	EQ	07-Sep-2023	1547.60	1543.95	1561.15	1543.95	1552.00	1551.65	1550.36	159022	2465.42	5926	125518	78.93
RPGLIFE	EQ	07-Sep-2023	1242.30	1248.00	1297.00	1220.05	1293.00	1291.70	1276.39	62747	800.90	6163	34695	55.29
RPOWER	EQ	07-Sep-2023	21.20	21.10	21.45	20.75	21.20	21.20	21.09	136951787	28884.65	83633	31611311	23.08
RPPINFRA	BE	07-Sep-2023	66.35	66.60	67.50	65.25	66.25	66.05	66.52	127215	84.62	550	-	-
RPPL	EQ	07-Sep-2023	174.05	174.05	175.00	172.45	172.50	172.75	173.44	17436	30.24	635	9982	57.25
RPSGVENT	EQ	07-Sep-2023	635.10	635.20	659.00	634.10	644.50	644.95	646.10	138087	892.18	10045	71021	51.43
RSSOFTWARE	BE	07-Sep-2023	50.95	50.05	51.95	50.05	51.95	51.95	51.01	22112	11.28	88	-	-
RSWM	EQ	07-Sep-2023	212.75	213.95	215.95	212.10	214.50	213.45	214.22	82877	177.54	2803	48009	57.93
RSYSTEMS	EQ	07-Sep-2023	520.30	526.00	538.00	510.15	521.15	525.50	529.38	345172	1827.27	13186	212771	61.64
RTNINDIA	EQ	07-Sep-2023	63.25	63.75	64.90	63.25	64.10	64.10	64.24	3046971	1957.37	13653	1115484	36.61
RTNPOWER	EQ	07-Sep-2023	6.65	6.95	6.95	6.75	6.95	6.95	6.94	87989744	6103.70	8160	52978943	60.21
RUBYMILLS	EQ	07-Sep-2023	241.45	242.90	244.95	238.00	239.50	238.75	240.50	38131	91.70	2155	21993	57.68
RUCHINFRA	BE	07-Sep-2023	9.05	9.10	9.50	9.00	9.15	9.25	9.21	169604	15.62	302	-	-
RUCHIRA	EQ	07-Sep-2023	159.90	160.00	163.50	156.10	157.40	158.45	160.21	665095	1065.57	8435	265903	39.98
RUPA	EQ	07-Sep-2023	282.85	283.60	284.95	279.25	281.60	280.95	281.65	295843	833.23	8413	132079	44.64
RUSHIL	EQ	07-Sep-2023	297.00	297.40	312.00	297.40	305.00	303.85	307.84	180373	555.26	4566	87777	48.66
RUSTOMJEE	EQ	07-Sep-2023	594.45	594.50	603.80	585.15	588.10	590.25	596.11	28702	171.10	1649	19885	69.28
RVHL	BE	07-Sep-2023	34.40	35.35	36.10	34.85	35.00	35.10	35.54	148157	52.66	347	-	-
RVNL	EQ	07-Sep-2023	149.85	150.70	157.40	148.95	153.90	153.90	154.68	47181664	72979.20	199768	9160568	19.42
S&SPOWER	BE	07-Sep-2023	74.05	74.75	77.75	74.75	77.75	76.40	76.83	19771	15.19	121	-	-
SABAR	SM	07-Sep-2023	25.00	25.90	26.35	24.65	26.35	26.35	25.63	90000	23.07	9	60000	66.67
SABEVENTS	BE	07-Sep-2023	4.05	4.25	4.25	4.25	4.25	4.25	4.25	779	0.03	6	-	-
SADBHAV	BE	07-Sep-2023	11.50	11.50	11.70	11.50	11.70	11.70	11.62	256790	29.84	93	-	-
SADBHIN	BE	07-Sep-2023	3.85	3.85	3.85	3.80	3.85	3.85	3.83	62674	2.40	93	-	-
SADHNANIQ	EQ	07-Sep-2023	75.20	76.30	90.20	75.25	90.20	89.00	86.84	2982306	2589.83	20207	706324	23.68
SAFARI	EQ	07-Sep-2023	3792.55	3830.00	3875.00	3785.00	3800.00	3795.25	3825.85	67833	2595.19	19044	28644	42.23
SAGARDEEP	EQ	07-Sep-2023	25.25	25.55	25.55	24.65	25.05	25.10	25.10	74915	18.80	1059	37352	49.86
SAGCEM	EQ	07-Sep-2023	239.90	241.20	241.20	232.85	238.00	235.65	237.15	98391	233.34	4713	56553	57.48
SAH	EQ	07-Sep-2023	115.20	116.95	116.95	113.75	116.00	115.15	114.97	189156	217.47	1371	67414	35.64
SAHAJ	ST	07-Sep-2023	30.35	28.85	30.70	28.85	29.90	29.80	29.31	348000	101.99	73	300000	86.21
SAHANA	SM	07-Sep-2023	268.40	272.00	276.00	261.15	267.10	268.50	270.12	29000	78.33	29	18000	62.07
SAHYADRI	EQ	07-Sep-2023	459.70	459.90	477.00	446.65	472.00	472.00	463.72	36728	170.31	3758	21335	58.09
SAIL	EQ	07-Sep-2023	99.30	99.10	100.55	97.45	99.50	99.55	99.05	20324016	20129.94	46413	7568880	37.24
SAKAR	EQ	07-Sep-2023	347.40	349.85	358.85	346.15	356.00	353.70	351.46	17248	60.62	608	10828	62.78
SAKHTISUG	EQ	07-Sep-2023	31.80	31.80	33.00	31.80	32.60	32.40	32.51	2487559	808.58	6584	1043410	41.95
SAKSOFT	EQ	07-Sep-2023	347.50	345.85	345.85	330.15	335.80	334.05	334.07	494761	1652.85	11100	245200	49.56
SAKUMA	EQ	07-Sep-2023	17.30	17.40	19.30	17.20	18.80	18.95	18.45	3569445	658.60	6776	1922619	53.86
SALASAR	EQ	07-Sep-2023	54.75	55.10	55.25	53.25	53.70	53.55	54.17	1094201	592.69	3971	681708	62.30
SALONA	EQ	07-Sep-2023	277.55	281.00	281.00	271.00	271.45	271.85	275.05	3525	9.70	277	2463	69.87
SALSTEEL	BE	07-Sep-2023	16.55	16.95	16.95	16.50	16.55	16.60	16.65	66496	11.07	353	-	-
SALZERELEC	EQ	07-Sep-2023	400.60	402.60	402.60	393.00	395.00	393.85	396.67	55862	221.59	3715	25199	45.11
SAMBHAAV	BE	07-Sep-2023	3.25	3.25	3.25	3.20	3.20	3.20	3.22	41610	1.34	90	-	-
SAMPANN	BE	07-Sep-2023	19.95	20.30	20.30	19.95	19.95	19.95	20.23	65792	13.31	76	-	-
SANCO	BZ	07-Sep-2023	5.65	5.65	5.90	5.40	5.90	5.90	5.79	9226	0.53	44	-	-
SANDESH	EQ	07-Sep-2023	1072.35	1077.80	1086.00	1060.00	1073.00	1071.90	1074.36	1591	17.09	330	1229	77.25
SANDHAR	EQ	07-Sep-2023	399.05	402.60	408.10	390.20	397.60	395.85	398.19	153348	610.62	9592	66906	43.63
SANDUMA	EQ	07-Sep-2023	1615.15	1628.00	1650.15	1573.20	1595.00	1597.00	1617.07	31753	513.47	2407	20124	63.38
SANGAMIND	EQ	07-Sep-2023	336.40	337.45	341.80	335.70	338.00	338.90	339.06	40637	137.78	3711	23480	57.78
SANGANI	SM	07-Sep-2023	44.55	43.00	44.00	42.05	43.25	43.25	43.13	27000	11.65	9	21000	77.78
SANGHIIND	BE	07-Sep-2023	113.20	114.60	114.60	112.10	113.40	113.60	113.47	278755	316.29	966	-	-
SANGHVIMOV	EQ	07-Sep-2023	713.90	713.90	729.95	710.00	724.00	725.75	720.39	70448	507.50	6965	35106	49.83
SANGINITA	EQ	07-Sep-2023	26.35	26.50	27.15	24.85	25.15	25.40	26.22	231162	60.60	1497	157937	68.32
SANOFI	EQ	07-Sep-2023	7113.90	7140.00	7145.00	7091.05	7110.00	7117.20	7119.70	4895	348.51	2059	2813	57.47
SANSERA	EQ	07-Sep-2023	954.60	959.75	959.75	938.05	945.00	950.15	945.28	110745	1046.85	9512	68990	62.30
SAPPHIRE	EQ	07-Sep-2023	1444.35	1458.85	1515.00	1458.85	1489.00	1480.75	1494.53	232436	3473.82	28959	126282	54.33
SARDAEN	EQ	07-Sep-2023	232.95	234.60	239.00	222.05	235.90	234.35	230.01	411467	946.43	12373	201702	49.02
SAREGAMA	EQ	07-Sep-2023	391.05	399.90	409.95	397.65	404.95	402.85	404.12	807797	3264.48	35381	411036	50.88
SARLAPOLY	EQ	07-Sep-2023	56.35	57.00	59.60	56.25	57.25	57.15	57.59	648633	373.55	4562	363943	56.11
SARVESHWAR	BE	07-Sep-2023	139.10	141.90	142.00	138.50	139.80	139.25	139.54	76819	107.19	1562	-	-
SASKEN	EQ	07-Sep-2023	1102.00	1100.00	1141.50	1086.55	1110.10	1119.00	1111.68	113076	1257.05	9889	37381	33.06
SASTASUNDR	EQ	07-Sep-2023	288.60	289.25	292.60	285.00	291.15	290.40	289.00	39251	113.44	5113	18404	46.89
SATIA	EQ	07-Sep-2023	139.70	141.05	144.40	137.80	138.40	138.60	140.61	2036641	2863.79	12786	868378	42.64
SATIN	EQ	07-Sep-2023	203.90	205.50	206.10	202.05	204.00	203.40	203.30	215876	438.88	5060	115900	53.69
SATINDLTD	EQ	07-Sep-2023	112.65	113.65	116.95	111.60	116.05	116.10	114.18	720028	822.12	6283	396593	55.08
SBC	BE	07-Sep-2023	21.55	21.60	22.00	21.50	21.60	21.55	21.61	116666	25.21	493	-	-
SBCL	EQ	07-Sep-2023	560.75	563.00	579.00	562.95	570.00	569.65	569.51	100623	573.06	8820	55640	55.30
SBFC	EQ	07-Sep-2023	87.00	86.60	91.35	86.50	89.20	89.35	89.90	4912902	4416.50	36912	2044845	41.62
SBGLP	EQ	07-Sep-2023	314.95	305.00	323.30	305.00	323.30	314.55	310.35	7958	24.70	1118	3662	46.02
SBICARD	EQ	07-Sep-2023	833.10	833.70	837.65	832.35	834.80	834.65	834.87	753245	6288.61	31488	471237	62.56
SBIETFCON	EQ	07-Sep-2023	85.80	85.85	86.98	84.65	85.51	85.53	85.55	2729	2.33	80	1359	49.80
SBIETFIT	EQ	07-Sep-2023	338.12	338.13	341.84	336.51	339.10	339.94	339.83	10564	35.90	247	8085	76.53
SBIETFPB	EQ	07-Sep-2023	233.59	233.60	236.17	233.15	235.78	235.39	234.03	7283	17.04	65	4959	68.09
SBIETFQLTY	EQ	07-Sep-2023	171.86	172.00	173.55	172.00	173.22	173.31	172.86	1445	2.50	66	901	62.35
SBILIFE	EQ	07-Sep-2023	1319.80	1320.00	1351.30	1311.45	1343.60	1347.50	1336.49	1468196	19622.26	55694	598837	40.79
SBIN	EQ	07-Sep-2023	570.50	568.00	581.00	568.00	580.60	579.05	575.60	12390597	71320.78	180550	4828758	38.97
SCHAEFFLER	EQ	07-Sep-2023	3422.95	3410.00	3505.90	3388.10	3485.95	3495.15	3478.67	111239	3869.64	15871	60718	54.58
SCHAND	EQ	07-Sep-2023	268.60	270.95	274.00	267.00	270.00	268.80	269.81	58878	158.86	2664	38402	65.22
SCHNEIDER	EQ	07-Sep-2023	358.90	360.80	370.40	356.00	360.00	359.00	362.39	490130	1776.20	14583	195841	39.96
SCI	EQ	07-Sep-2023	139.90	141.00	147.55	140.35	144.50	144.30	144.54	10369679	14988.82	44728	2777639	26.79
SCPL	BE	07-Sep-2023	408.45	412.00	412.00	402.00	405.00	405.35	406.20	4237	17.21	176	-	-
SDBL	EQ	07-Sep-2023	326.70	328.45	329.80	323.30	324.00	323.95	325.49	163968	533.70	6342	95267	58.10
SDL24BEES	EQ	07-Sep-2023	115.73	115.74	115.74	115.56	115.74	115.74	115.65	845	0.98	17	457	54.08
SDL26BEES	EQ	07-Sep-2023	114.91	118.35	118.35	114.91	114.91	114.91	114.94	1735	1.99	25	1367	78.79
SEAMECLTD	EQ	07-Sep-2023	640.35	643.60	655.00	638.00	641.60	642.45	645.02	33330	214.98	3157	17928	53.79
SECL	SM	07-Sep-2023	27.10	25.75	25.75	25.75	25.75	25.75	25.75	6250	1.61	1	6250	100.00
SECURCRED	EQ	07-Sep-2023	16.85	17.15	17.95	16.40	16.50	16.50	16.81	681069	114.46	1161	341107	50.08
SECURKLOUD	EQ	07-Sep-2023	40.80	40.80	42.80	40.25	42.20	42.75	42.21	194156	81.95	1925	134899	69.48
SEJALLTD	BE	07-Sep-2023	229.00	228.00	228.00	218.15	222.00	221.90	221.33	2889	6.39	60	-	-
SEL	ST	07-Sep-2023	257.50	257.00	258.95	244.65	244.65	244.65	249.53	33600	83.84	20	33600	100.00
SELAN	EQ	07-Sep-2023	355.90	359.30	366.00	355.05	365.00	363.60	361.20	73398	265.12	4203	48647	66.28
SELMC	BE	07-Sep-2023	125.00	127.50	127.50	123.50	127.00	125.25	126.04	10302	12.99	258	-	-
SENCO	EQ	07-Sep-2023	398.55	398.00	402.00	394.05	396.60	396.15	398.15	209782	835.25	12034	121540	57.94
SEPC	EQ	07-Sep-2023	13.10	13.20	13.55	12.80	13.35	13.15	13.14	8597975	1129.71	6526	4436386	51.60
SEQUENT	EQ	07-Sep-2023	90.40	90.55	93.50	90.55	92.65	92.25	92.38	1851115	1710.07	14036	699510	37.79
SERVICE	SM	07-Sep-2023	70.40	72.00	74.00	69.10	69.10	69.50	71.09	108000	76.78	53	88000	81.48
SERVOTECH	BE	07-Sep-2023	82.00	81.95	82.85	80.50	81.15	80.95	81.15	198244	160.87	2335	-	-
SESHAPAPER	EQ	07-Sep-2023	365.30	384.40	389.90	372.85	387.00	387.45	381.75	1172168	4474.72	30917	374072	31.91
SETCO	BE	07-Sep-2023	7.75	7.60	7.60	7.60	7.60	7.60	7.60	143153	10.88	89	-	-
SETF10GILT	EQ	07-Sep-2023	217.74	217.75	218.50	217.75	218.48	218.48	218.28	5100	11.13	18	4259	83.51
SETFGOLD	EQ	07-Sep-2023	51.92	51.99	51.99	51.65	51.81	51.79	51.74	482839	249.81	1647	430762	89.21
SETFNIF50	EQ	07-Sep-2023	204.27	204.45	205.83	203.36	205.60	205.54	204.88	740018	1516.12	4991	665785	89.97
SETFNIFBK	EQ	07-Sep-2023	450.14	450.14	454.00	448.89	454.00	453.46	451.14	39980	180.37	499	28102	70.29
SETFNN50	EQ	07-Sep-2023	477.19	478.99	481.70	475.01	480.30	481.26	480.25	20707	99.45	595	14749	71.23
SEYAIND	BE	07-Sep-2023	24.20	24.20	24.45	23.80	23.85	23.85	24.10	8876	2.14	21	-	-
SFL	EQ	07-Sep-2023	1144.15	1144.15	1152.05	1132.20	1150.00	1147.25	1145.05	45708	523.38	5112	24727	54.10
SGBAPR28I	GB	07-Sep-2023	5884.02	5888.00	5888.00	5850.00	5873.00	5873.72	5866.76	550	32.27	53	445	80.91
SGBAUG24	GB	07-Sep-2023	5962.36	5955.00	6000.00	5955.00	6000.00	5991.65	5977.16	116	6.93	21	116	100.00
SGBAUG27	GB	07-Sep-2023	5936.18	6000.00	6000.00	5901.30	5901.30	5907.22	5933.27	55	3.26	16	49	89.09
SGBAUG28V	GB	07-Sep-2023	5897.69	5900.00	5900.00	5860.00	5894.00	5889.64	5893.92	1543	90.94	156	1469	95.20
SGBAUG29V	GB	07-Sep-2023	5871.00	5871.00	5875.00	5870.00	5870.00	5870.00	5871.53	70	4.11	20	61	87.14
SGBAUG30	GB	07-Sep-2023	5907.44	5948.75	5974.90	5911.01	5967.00	5960.63	5937.60	275	16.33	86	179	65.09
SGBD29VIII	GB	07-Sep-2023	5863.19	5889.00	5889.00	5863.50	5867.00	5867.00	5872.23	163	9.57	20	156	95.71
SGBDC27VII	GB	07-Sep-2023	5892.00	5872.00	5872.00	5860.00	5864.00	5869.77	5871.23	56	3.29	11	55	98.21
SGBDE30III	GB	07-Sep-2023	5917.50	5915.00	5950.00	5886.01	5950.00	5949.50	5913.44	161	9.52	43	122	75.78
SGBDEC2512	GB	07-Sep-2023	5950.00	5940.00	5940.00	5940.00	5940.00	5940.00	5940.00	2	0.12	1	2	100.00
SGBDEC26	GB	07-Sep-2023	5930.00	5821.64	5821.64	5821.61	5821.61	5821.61	5821.62	3	0.17	2	3	100.00
SGBFEB24	GB	07-Sep-2023	5941.70	5941.00	5941.00	5876.03	5930.00	5930.00	5898.58	25	1.47	9	15	60.00
SGBFEB27	GB	07-Sep-2023	5890.00	5899.99	5900.00	5899.99	5900.00	5899.99	5900.00	20	1.18	2	20	100.00
SGBFEB29XI	GB	07-Sep-2023	5900.00	5910.00	5910.00	5851.05	5852.00	5851.77	5865.42	27	1.58	12	24	88.89
SGBJ28VIII	GB	07-Sep-2023	5851.00	5851.00	5874.50	5840.00	5851.00	5851.03	5867.12	224	13.14	12	212	94.64
SGBJAN27	GB	07-Sep-2023	5875.04	5929.99	5929.99	5929.99	5929.99	5929.99	5929.99	1	0.06	1	1	100.00
SGBJAN29IX	GB	07-Sep-2023	5900.90	5855.02	5870.00	5855.02	5870.00	5869.99	5868.45	160	9.39	31	149	93.13
SGBJAN29X	GB	07-Sep-2023	5875.00	5875.00	5875.00	5843.00	5865.00	5865.00	5860.57	37	2.17	20	31	83.78
SGBJAN30IX	GB	07-Sep-2023	5887.00	5887.00	5894.95	5854.05	5858.00	5870.16	5866.51	85	4.99	23	61	71.76
SGBJU29III	GB	07-Sep-2023	5860.00	5851.01	5874.97	5851.01	5860.00	5859.54	5864.27	47	2.76	14	35	74.47
SGBJUL25	GB	07-Sep-2023	5885.00	5880.00	5899.99	5851.01	5899.79	5894.25	5878.04	40	2.35	10	36	90.00
SGBJUL28IV	GB	07-Sep-2023	5860.25	5865.00	5933.99	5856.00	5858.00	5860.80	5858.74	112	6.56	25	98	87.50
SGBJUL29IV	GB	07-Sep-2023	5855.25	5866.00	5866.00	5840.02	5840.06	5848.16	5853.09	561	32.84	56	470	83.78
SGBJUN27	GB	07-Sep-2023	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	5870.00	9	0.53	3	9	100.00
SGBJUN28	GB	07-Sep-2023	5858.40	5861.00	5870.00	5855.00	5856.10	5856.03	5860.43	109	6.39	19	79	72.48
SGBJUN29II	GB	07-Sep-2023	5859.67	5861.00	5869.98	5850.00	5860.00	5850.78	5850.93	882	51.61	41	825	93.54
SGBJUN30	GB	07-Sep-2023	5895.50	5900.00	5900.00	5890.00	5898.00	5898.00	5898.84	16	0.94	9	16	100.00
SGBJUN31I	GB	07-Sep-2023	5927.10	5927.10	5950.00	5901.00	5920.00	5919.57	5928.55	2205	130.72	287	1627	73.79
SGBMAR24	GB	07-Sep-2023	5974.00	5995.00	5995.00	5860.11	5919.99	5919.99	5885.66	17	1.00	8	13	76.47
SGBMAR25	GB	07-Sep-2023	5932.95	5984.97	5984.97	5984.97	5984.97	5984.97	5984.97	8	0.48	5	8	100.00
SGBMAR28X	GB	07-Sep-2023	5889.36	5890.00	5919.90	5880.00	5880.00	5880.00	5886.04	106	6.24	10	96	90.57
SGBMAR30X	GB	07-Sep-2023	5917.35	5889.30	5889.30	5852.00	5852.00	5857.48	5864.34	207	12.14	43	141	68.12
SGBMAR31IV	GB	07-Sep-2023	5924.44	5926.01	5954.00	5910.01	5910.01	5919.96	5934.97	312	18.52	74	206	66.03
SGBMAY25	GB	07-Sep-2023	5922.90	5922.00	5925.00	5915.00	5925.00	5925.00	5919.79	19	1.12	5	19	100.00
SGBMAY26	GB	07-Sep-2023	5931.00	5931.00	5931.00	5931.00	5931.00	5931.00	5931.00	6	0.36	2	6	100.00
SGBMAY28	GB	07-Sep-2023	5873.60	5870.00	5990.00	5852.00	5870.00	5870.00	5866.39	323	18.95	29	258	79.88
SGBMAY29I	GB	07-Sep-2023	5873.20	5855.00	5880.00	5855.00	5862.30	5863.65	5871.83	198	11.63	40	176	88.89
SGBMR29XII	GB	07-Sep-2023	5905.33	5929.00	5929.00	5890.04	5899.99	5899.81	5898.49	794	46.83	46	768	96.73
SGBN28VIII	GB	07-Sep-2023	5900.00	5905.00	5905.00	5886.20	5900.00	5900.00	5890.86	96	5.66	29	85	88.54
SGBNOV24	GB	07-Sep-2023	5892.39	5892.39	5925.00	5841.00	5876.01	5876.01	5878.58	176	10.35	28	119	67.61
SGBNOV25IX	GB	07-Sep-2023	5985.00	5980.00	5980.00	5851.84	5851.84	5851.84	5915.92	2	0.12	2	2	100.00
SGBNV29VII	GB	07-Sep-2023	5880.00	5880.00	5880.00	5863.00	5864.30	5869.43	5868.97	67	3.93	20	57	85.07
SGBOC28VII	GB	07-Sep-2023	5929.41	5885.00	5900.00	5865.00	5865.00	5868.36	5879.39	184	10.82	27	183	99.46
SGBOCT25	GB	07-Sep-2023	5870.03	5870.03	5901.00	5845.00	5901.00	5901.00	5882.97	52	3.06	11	48	92.31
SGBOCT25IV	GB	07-Sep-2023	5880.00	5977.00	5977.00	5826.15	5826.15	5826.15	5926.72	6	0.36	3	6	100.00
SGBOCT26	GB	07-Sep-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	2	0.12	2	2	100.00
SGBOCT27	GB	07-Sep-2023	5900.00	5900.00	5900.00	5890.00	5890.00	5890.00	5892.00	5	0.29	2	5	100.00
SGBOCT27VI	GB	07-Sep-2023	5863.00	5871.00	5899.00	5850.01	5850.01	5850.01	5887.43	66	3.89	8	66	100.00
SGBSEP24	GB	07-Sep-2023	5920.00	5881.03	5891.00	5877.03	5877.03	5877.03	5881.08	82	4.82	9	82	100.00
SGBSEP28VI	GB	07-Sep-2023	5922.99	5870.00	5880.00	5825.00	5850.00	5849.83	5857.46	1210	70.88	189	795	65.70
SGBSEP29VI	GB	07-Sep-2023	5861.54	5861.54	5878.45	5822.00	5850.00	5850.00	5851.12	1533	89.70	127	1352	88.19
SGIL	BE	07-Sep-2023	216.55	216.00	220.00	211.00	217.50	217.35	217.23	25623	55.66	171	-	-
SGL	EQ	07-Sep-2023	16.05	16.20	16.40	15.90	16.05	16.00	16.07	54753	8.80	287	42188	77.05
SHAH	EQ	07-Sep-2023	2.75	2.80	2.85	2.80	2.80	2.85	2.83	954767	27.00	387	599898	62.83
SHAHALLOYS	EQ	07-Sep-2023	56.35	57.45	60.00	55.95	58.35	58.55	57.68	50822	29.31	734	39672	78.06
SHAILY	EQ	07-Sep-2023	1695.70	1708.95	1751.00	1686.05	1730.20	1743.10	1724.29	6268	108.08	1403	4442	70.87
SHAKTIPUMP	EQ	07-Sep-2023	847.10	849.00	871.70	844.00	849.00	847.65	859.04	121597	1044.57	5039	43614	35.87
SHALBY	EQ	07-Sep-2023	252.95	250.55	261.50	250.55	256.00	257.00	258.19	1051084	2713.80	34786	334861	31.86
SHALPAINTS	EQ	07-Sep-2023	161.05	162.30	162.30	158.10	159.90	160.15	159.93	66560	106.45	1486	45850	68.89
SHANKARA	EQ	07-Sep-2023	860.75	865.10	868.70	852.40	854.65	856.10	858.16	185756	1594.07	6829	85024	45.77
SHANTI	EQ	07-Sep-2023	16.15	16.55	16.55	16.00	16.15	16.10	16.12	6263	1.01	84	5454	87.08
SHANTIGEAR	EQ	07-Sep-2023	487.05	492.00	499.95	488.70	496.75	494.95	494.57	64556	319.27	5442	28343	43.90
SHARDACROP	EQ	07-Sep-2023	452.25	457.20	462.80	451.00	456.85	456.65	458.31	148247	679.43	8050	72244	48.73
SHARDAMOTR	EQ	07-Sep-2023	1002.30	1028.00	1082.50	1006.60	1070.00	1065.15	1060.14	144429	1531.14	8909	79052	54.73
SHAREINDIA	EQ	07-Sep-2023	1383.65	1383.65	1388.70	1364.35	1371.00	1368.45	1372.71	14918	204.78	1938	8879	59.52
SHAREINDIA	W1	07-Sep-2023	848.00	840.00	840.00	825.00	830.00	825.00	828.55	2399	19.88	23	2394	99.79
SHARIABEES	EQ	07-Sep-2023	440.23	444.97	444.97	433.51	441.70	441.13	438.31	1070	4.69	81	509	47.57
SHEMAROO	BE	07-Sep-2023	138.90	139.70	142.00	137.15	139.00	138.05	139.22	38903	54.16	299	-	-
SHERA	SM	07-Sep-2023	142.70	145.00	147.95	144.25	147.00	147.00	146.56	48000	70.35	20	38000	79.17
SHIGAN	SM	07-Sep-2023	139.70	145.25	146.60	139.00	139.00	139.00	143.30	30000	42.99	20	25500	85.00
SHILPAMED	EQ	07-Sep-2023	364.05	365.00	378.50	365.00	374.30	373.60	374.29	501731	1877.93	15236	252573	50.34
SHIVALIK	EQ	07-Sep-2023	730.90	735.20	745.85	728.00	735.00	732.25	734.80	7434	54.63	1593	4492	60.43
SHIVAMAUTO	EQ	07-Sep-2023	37.85	38.45	39.50	37.30	37.40	37.55	38.55	1216167	468.88	5160	777716	63.95
SHIVAMILLS	EQ	07-Sep-2023	75.10	75.15	78.30	75.00	76.25	77.05	76.64	28207	21.62	437	17639	62.53
SHIVATEX	EQ	07-Sep-2023	155.45	156.95	161.20	154.85	158.95	158.95	158.21	33977	53.75	1084	20486	60.29
SHK	EQ	07-Sep-2023	170.80	171.85	172.80	167.00	171.25	171.60	170.19	650694	1107.44	8122	298241	45.83
SHOPERSTOP	EQ	07-Sep-2023	716.80	717.10	721.60	710.00	714.85	711.45	716.42	77709	556.73	5087	48874	62.89
SHRADHA	BE	07-Sep-2023	43.70	44.80	45.00	43.50	43.50	43.90	44.51	7184	3.20	73	-	-
SHREDIGCEM	EQ	07-Sep-2023	96.15	96.15	97.35	95.05	97.00	96.55	96.42	565572	545.33	5007	252314	44.61
SHREECEM	EQ	07-Sep-2023	25650.30	25640.00	25795.00	25494.05	25630.00	25738.80	25701.46	22670	5826.52	7284	10991	48.48
SHREEPUSHK	EQ	07-Sep-2023	209.60	209.60	221.00	208.70	216.90	217.05	216.99	113150	245.53	5987	53606	47.38
SHREERAMA	BE	07-Sep-2023	21.70	21.70	21.75	21.30	21.30	21.30	21.52	37482	8.07	125	-	-
SHRENIK	EQ	07-Sep-2023	0.95	0.95	1.00	0.90	1.00	0.95	0.97	3179763	30.75	963	2181457	68.60
SHREYANIND	BE	07-Sep-2023	235.55	240.25	240.25	240.25	240.25	240.25	240.25	12886	30.96	72	-	-
SHREYAS	EQ	07-Sep-2023	337.80	338.60	390.80	338.60	379.50	380.05	377.17	839903	3167.85	24276	249811	29.74
SHRIPISTON	BE	07-Sep-2023	1183.65	1190.00	1209.00	1125.25	1140.00	1148.35	1168.87	12207	142.68	705	-	-
SHRIRAMFIN	EQ	07-Sep-2023	1892.60	1895.00	1900.80	1870.65	1899.00	1893.70	1883.48	1207095	22735.41	49957	741570	61.43
SHRIRAMFIN	YI	07-Sep-2023	1035.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	1	0.01	1	1	100.00
SHRIRAMFIN	YO	07-Sep-2023	998.00	1003.50	1005.00	1001.00	1004.90	1004.90	1003.26	157	1.58	6	157	100.00
SHRIRAMFIN	YP	07-Sep-2023	1040.00	1046.90	1046.90	1040.00	1040.00	1040.00	1043.45	20	0.21	2	10	50.00
SHRIRAMFIN	YR	07-Sep-2023	1077.10	1077.35	1078.00	1077.30	1077.30	1077.36	1077.35	310	3.34	3	310	100.00
SHRIRAMFIN	YU	07-Sep-2023	1537.42	1560.00	1560.00	1543.89	1543.89	1543.89	1547.48	140	2.17	3	140	100.00
SHRIRAMFIN	YV	07-Sep-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	8	0.08	2	8	100.00
SHRIRAMFIN	YY	07-Sep-2023	1040.50	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	100	1.10	1	100	100.00
SHRIRAMFIN	Z9	07-Sep-2023	1036.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
SHRIRAMFIN	ZB	07-Sep-2023	1440.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	10	0.15	1	10	100.00
SHRIRAMFIN	ZE	07-Sep-2023	1008.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	3	0.03	1	3	100.00
SHRIRAMFIN	ZF	07-Sep-2023	1028.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
SHRIRAMFIN	ZK	07-Sep-2023	1350.00	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	60	0.81	1	60	100.00
SHRIRAMPPS	EQ	07-Sep-2023	92.85	93.40	94.30	92.00	92.25	92.40	93.13	2003117	1865.42	10075	889812	44.42
SHRITECH	SM	07-Sep-2023	92.00	89.15	92.80	89.15	90.90	91.10	91.56	60000	54.93	30	40000	66.67
SHUBHLAXMI	SM	07-Sep-2023	90.90	90.90	90.95	89.00	89.00	90.50	90.68	8000	7.25	8	6000	75.00
SHYAMCENT	EQ	07-Sep-2023	21.30	21.50	22.85	21.10	22.40	22.25	22.26	3377164	751.79	6496	1556685	46.09
SHYAMMETL	EQ	07-Sep-2023	482.90	480.00	482.90	470.00	475.20	473.70	475.18	775846	3686.65	14892	424539	54.72
SHYAMTEL	EQ	07-Sep-2023	6.90	6.90	6.90	6.90	6.90	6.90	6.90	6	0.00	2	6	100.00
SIEMENS	EQ	07-Sep-2023	3944.80	3948.75	3981.40	3930.00	3950.00	3939.95	3954.45	217067	8583.80	16673	113921	52.48
SIGACHI	EQ	07-Sep-2023	360.80	362.45	366.00	360.40	361.80	361.95	362.48	109641	397.43	4670	65934	60.14
SIGIND	BE	07-Sep-2023	48.70	48.70	49.70	48.00	49.20	49.15	48.55	23687	11.50	120	-	-
SIGMA	BE	07-Sep-2023	406.15	425.00	425.00	386.00	392.00	397.65	393.76	8238	32.44	457	-	-
SIKKO	BE	07-Sep-2023	60.40	60.40	60.40	58.00	59.70	58.35	59.02	45516	26.86	944	-	-
SIL	BE	07-Sep-2023	23.90	23.90	24.05	23.55	24.00	23.85	23.85	50094	11.95	389	-	-
SILGO	BE	07-Sep-2023	23.55	23.75	23.75	22.75	23.25	23.25	23.35	5222	1.22	40	-	-
SILINV	EQ	07-Sep-2023	335.90	333.00	343.00	333.00	342.00	339.40	339.64	8088	27.47	345	6713	83.00
SILLYMONKS	EQ	07-Sep-2023	22.15	21.95	22.25	21.60	21.60	21.65	21.82	7238	1.58	58	3834	52.97
SILVER	EQ	07-Sep-2023	73.83	72.95	73.22	72.80	73.08	73.09	73.00	93421	68.19	1094	87136	93.27
SILVERBEES	EQ	07-Sep-2023	71.12	70.40	70.50	70.17	70.47	70.40	70.29	3289103	2312.01	12374	2704931	82.24
SILVERETF	EQ	07-Sep-2023	72.06	72.10	73.47	71.22	71.41	71.40	71.39	33300	23.77	277	27995	84.07
SILVERTUC	EQ	07-Sep-2023	448.45	453.40	461.45	450.10	460.00	458.05	455.86	40335	183.87	2718	2942	7.29
SILVRETF	EQ	07-Sep-2023	72.36	72.41	72.41	71.29	71.50	71.49	71.63	3266	2.34	61	2383	72.96
SIMBHALS	EQ	07-Sep-2023	30.80	30.95	31.15	29.90	30.20	30.10	30.29	206984	62.70	1240	106800	51.60
SIMPLEXINF	BE	07-Sep-2023	53.90	54.00	56.10	53.40	55.55	55.55	55.45	94294	52.29	345	-	-
SINDHUTRAD	BE	07-Sep-2023	29.70	30.15	30.15	28.75	29.40	29.45	29.36	79479	23.33	204	-	-
SINTERCOM	EQ	07-Sep-2023	128.00	132.45	132.45	126.50	128.40	128.80	128.63	4238	5.45	150	3067	72.37
SIRCA	EQ	07-Sep-2023	413.00	415.10	417.80	406.00	410.85	409.65	410.16	107403	440.53	8224	56838	52.92
SIS	EQ	07-Sep-2023	462.10	464.45	467.00	451.25	452.10	454.95	458.62	46398	212.79	3782	27605	59.50
SITINET	BE	07-Sep-2023	0.85	0.85	0.85	0.85	0.85	0.85	0.85	267895	2.28	132	-	-
SIYSIL	EQ	07-Sep-2023	554.00	554.00	563.70	549.25	556.50	557.70	558.91	157376	879.59	9727	69163	43.95
SJS	EQ	07-Sep-2023	700.60	697.40	706.50	694.00	699.00	701.10	700.47	118612	830.84	10121	74920	63.16
SJVN	EQ	07-Sep-2023	62.05	62.10	64.20	62.10	63.50	63.45	63.21	11792364	7453.57	29900	3905361	33.12
SKFINDIA	EQ	07-Sep-2023	5309.20	5300.00	5383.30	5258.10	5298.35	5291.35	5322.48	12698	675.85	4893	6459	50.87
SKIPPER	EQ	07-Sep-2023	231.85	231.75	237.15	225.00	229.20	228.50	230.99	279129	644.76	12615	152402	54.60
SKMEGGPROD	EQ	07-Sep-2023	481.75	457.70	505.80	457.70	505.80	505.80	483.28	962030	4649.31	8049	388905	40.43
SKP	SM	07-Sep-2023	225.05	225.95	230.00	223.25	225.00	224.50	225.76	19000	42.90	19	10000	52.63
SKYGOLD	BE	07-Sep-2023	280.00	280.00	281.00	280.00	280.00	280.00	280.25	9596	26.89	108	-	-
SMARTLINK	EQ	07-Sep-2023	181.65	181.65	191.00	180.15	180.85	181.05	185.51	29249	54.26	1106	16059	54.90
SMCGLOBAL	EQ	07-Sep-2023	82.65	83.50	83.50	80.85	81.00	81.15	81.72	99447	81.27	1546	60279	60.61
SMLISUZU	EQ	07-Sep-2023	1230.15	1247.00	1265.00	1240.05	1260.00	1250.25	1250.71	35130	439.37	5541	13138	37.40
SMLT	BE	07-Sep-2023	244.80	240.00	249.95	232.60	247.00	240.45	238.62	25187	60.10	334	-	-
SMSLIFE	EQ	07-Sep-2023	516.70	520.00	530.00	520.00	527.00	528.45	526.19	1970	10.37	187	1537	78.02
SMSPHARMA	EQ	07-Sep-2023	126.90	127.90	128.90	121.15	123.80	123.80	124.79	193764	241.80	3657	97336	50.23
SMVD	SM	07-Sep-2023	11.80	11.25	12.35	11.25	12.35	12.35	11.88	32320	3.84	8	32320	100.00
SNOWMAN	EQ	07-Sep-2023	56.15	56.55	56.55	55.25	55.45	55.45	55.70	1162076	647.30	4768	699354	60.18
SOBHA	EQ	07-Sep-2023	600.70	596.60	618.00	595.40	613.70	615.15	608.23	400339	2435.00	14435	188001	46.96
SOFTTECH	EQ	07-Sep-2023	160.40	158.10	161.75	157.20	158.00	157.95	158.54	7935	12.58	580	4073	51.33
SOLARA	EQ	07-Sep-2023	366.10	366.75	375.40	366.50	369.50	369.30	370.55	259888	963.02	9650	138447	53.27
SOLARINDS	EQ	07-Sep-2023	4596.75	4619.70	4635.35	4525.25	4544.95	4542.15	4561.15	45415	2071.45	11380	20870	45.95
SOLEX	SM	07-Sep-2023	658.70	645.00	654.95	632.00	653.95	653.95	640.24	3200	20.49	8	2400	75.00
SOMANYCERA	EQ	07-Sep-2023	740.70	744.00	748.80	720.00	734.00	726.30	729.57	43004	313.74	4078	23104	53.73
SOMATEX	BE	07-Sep-2023	20.45	21.30	21.45	20.75	21.45	21.45	21.30	84570	18.02	273	-	-
SOMICONVEY	BE	07-Sep-2023	70.05	69.00	69.00	68.65	68.65	68.65	68.83	5949	4.09	42	-	-
SONACOMS	EQ	07-Sep-2023	575.05	578.70	593.65	575.50	584.00	583.65	585.86	1182455	6927.59	47795	547157	46.27
SONAMCLOCK	EQ	07-Sep-2023	61.45	62.45	62.50	59.40	60.90	60.50	61.20	11228	6.87	605	4150	36.96
SONATSOFTW	EQ	07-Sep-2023	1101.70	1108.70	1109.00	1090.15	1100.00	1101.00	1098.00	178714	1962.28	11642	84661	47.37
SONUINFRA	SM	07-Sep-2023	43.05	43.95	44.85	43.95	44.85	44.80	44.38	12000	5.33	4	12000	100.00
SOTAC	SM	07-Sep-2023	125.70	124.00	124.00	122.00	123.50	123.50	123.17	3600	4.43	3	2400	66.67
SOTL	EQ	07-Sep-2023	323.20	323.20	330.90	323.00	327.00	327.25	327.25	100964	330.40	5766	62198	61.60
SOUTHBANK	EQ	07-Sep-2023	23.85	23.95	24.25	23.75	24.10	24.10	23.98	24932381	5978.99	22187	9683700	38.84
SOUTHWEST	BE	07-Sep-2023	126.75	124.00	126.75	123.30	125.00	126.50	125.74	1493	1.88	42	-	-
SPAL	EQ	07-Sep-2023	570.40	583.00	584.95	570.40	580.00	581.60	581.00	22468	130.54	2086	10808	48.10
SPANDANA	EQ	07-Sep-2023	788.85	792.00	797.00	782.00	783.90	784.80	788.26	78120	615.79	7254	34968	44.76
SPARC	EQ	07-Sep-2023	257.75	258.85	262.75	256.60	260.90	260.25	259.94	830933	2159.94	15611	202841	24.41
SPCENET	EQ	07-Sep-2023	23.95	24.00	24.25	23.75	24.15	24.00	24.07	4225605	1017.22	1124	3033399	71.79
SPECIALITY	EQ	07-Sep-2023	216.75	217.10	220.70	216.05	219.10	219.50	219.07	32953	72.19	2029	18765	56.94
SPECTRUM	SM	07-Sep-2023	925.00	945.00	971.25	945.00	971.25	971.25	968.88	10000	96.89	5	10000	100.00
SPECTSTM	SM	07-Sep-2023	151.30	151.55	154.60	150.00	151.00	151.00	151.85	52800	80.18	63	43200	81.82
SPENCERS	EQ	07-Sep-2023	70.05	69.80	74.85	69.10	72.10	72.65	72.80	1540953	1121.77	10002	721007	46.79
SPENTEX	BZ	07-Sep-2023	2.30	2.20	2.20	2.20	2.20	2.20	2.20	21688	0.48	24	-	-
SPIC	EQ	07-Sep-2023	74.25	74.30	74.90	73.10	73.65	73.75	73.89	1976760	1460.56	9396	754614	38.17
SPLIL	EQ	07-Sep-2023	66.00	66.10	71.25	66.00	68.90	69.45	69.68	504919	351.81	3918	252624	50.03
SPLPETRO	EQ	07-Sep-2023	480.25	480.00	490.05	473.05	485.50	485.20	481.20	64435	310.06	3741	38116	59.15
SPMLINFRA	BE	07-Sep-2023	39.30	40.05	40.05	40.05	40.05	40.05	40.05	12612	5.05	21	-	-
SPORTKING	EQ	07-Sep-2023	831.65	832.15	850.00	825.15	833.40	837.05	837.39	12678	106.16	2356	5928	46.76
SPTL	BE	07-Sep-2023	1.15	1.20	1.20	1.15	1.20	1.20	1.19	1926946	23.02	766	-	-
SPYL	BE	07-Sep-2023	0.45	0.50	0.50	0.40	0.45	0.45	0.45	262551	1.18	32	-	-
SREEL	EQ	07-Sep-2023	234.00	234.00	240.00	231.50	238.90	238.30	236.15	44323	104.67	3166	29301	66.11
SRF	EQ	07-Sep-2023	2454.00	2455.90	2472.50	2448.55	2463.85	2463.05	2461.41	309914	7628.26	17001	210101	67.79
SRGHFL	EQ	07-Sep-2023	248.30	245.85	251.65	245.30	245.80	249.20	249.40	528	1.32	102	189	35.80
SRHHYPOLTD	EQ	07-Sep-2023	637.50	644.70	658.90	638.00	640.50	640.05	647.23	102945	666.29	6655	52149	50.66
SRIVASAVI	SM	07-Sep-2023	141.05	135.30	135.30	134.00	134.00	134.00	134.57	33000	44.41	11	33000	100.00
SRPL	BE	07-Sep-2023	1.60	1.55	1.55	1.55	1.55	1.55	1.55	211121	3.27	231	-	-
SSFL	SM	07-Sep-2023	126.00	123.00	130.60	122.25	126.75	126.75	127.13	66000	83.91	22	51000	77.27
SSWL	EQ	07-Sep-2023	264.65	265.30	267.00	260.00	260.95	261.00	262.63	279632	734.39	7491	141932	50.76
STAR	EQ	07-Sep-2023	458.70	460.00	488.80	460.00	476.00	476.20	479.94	2016180	9676.38	44224	662122	32.84
STARCEMENT	EQ	07-Sep-2023	159.35	159.50	165.25	158.75	162.50	162.70	162.74	700685	1140.29	8454	344363	49.15
STARHEALTH	EQ	07-Sep-2023	649.00	653.85	664.95	651.35	655.95	656.25	658.03	292797	1926.68	12063	177200	60.52
STARPAPER	EQ	07-Sep-2023	231.30	233.10	236.70	227.05	230.00	230.15	231.63	467883	1083.77	10693	180823	38.65
STARTECK	BE	07-Sep-2023	159.90	155.80	157.40	155.80	157.40	157.40	156.90	127	0.20	3	-	-
STCINDIA	EQ	07-Sep-2023	134.00	132.90	141.10	132.15	135.00	134.95	137.08	939197	1287.46	11190	252709	26.91
STEELCAS	EQ	07-Sep-2023	650.20	650.00	702.00	640.20	696.00	695.95	675.21	143527	969.11	13089	70985	49.46
STEELCITY	EQ	07-Sep-2023	63.95	64.05	68.35	63.85	67.70	67.35	66.78	68628	45.83	685	44808	65.29
STEELXIND	EQ	07-Sep-2023	9.95	10.15	10.15	9.80	10.00	10.00	9.97	2916761	290.70	3267	1776579	60.91
STEL	BE	07-Sep-2023	208.15	208.30	211.80	207.00	207.00	208.15	208.27	8059	16.78	169	-	-
STERTOOLS	EQ	07-Sep-2023	378.35	379.00	379.00	371.80	372.00	372.90	374.76	47143	176.67	3150	31178	66.13
STLTECH	EQ	07-Sep-2023	168.90	168.90	173.80	167.45	168.60	168.50	170.47	2166426	3693.16	18245	869749	40.15
STOVEKRAFT	EQ	07-Sep-2023	520.30	526.80	548.95	518.60	544.55	545.90	538.15	508280	2735.29	20751	285358	56.14
STYLAMIND	EQ	07-Sep-2023	1893.40	1893.40	1913.25	1859.30	1890.10	1885.40	1876.35	31856	597.73	7269	11908	37.38
STYRENIX	EQ	07-Sep-2023	1066.65	1062.00	1119.25	1062.00	1099.00	1094.40	1092.26	25148	274.68	4736	14527	57.77
SUBEXLTD	EQ	07-Sep-2023	37.15	37.35	38.20	36.70	36.90	36.90	37.27	8223021	3064.85	12341	2738762	33.31
SUBROS	EQ	07-Sep-2023	416.80	419.00	422.85	415.65	419.00	418.10	418.68	68855	288.28	5468	32189	46.75
SUDARSCHEM	EQ	07-Sep-2023	523.85	527.95	534.00	523.85	530.00	527.55	528.81	116552	616.34	6850	53429	45.84
SUKHJITS	EQ	07-Sep-2023	407.20	409.70	412.70	404.00	408.55	405.65	408.06	17515	71.47	1090	12654	72.25
SULA	EQ	07-Sep-2023	486.20	489.80	489.80	476.40	477.50	477.75	479.88	942756	4524.09	20971	672136	71.29
SUMEETINDS	BE	07-Sep-2023	2.60	2.70	2.70	2.70	2.70	2.70	2.70	24184	0.65	28	-	-
SUMICHEM	EQ	07-Sep-2023	451.15	453.15	454.90	446.00	450.35	449.95	450.12	515367	2319.76	15351	367117	71.23
SUMIT	BE	07-Sep-2023	29.50	29.50	29.90	29.00	29.70	29.60	29.53	11620	3.43	62	-	-
SUMMITSEC	EQ	07-Sep-2023	925.90	934.05	936.95	914.00	914.65	914.95	923.69	5024	46.41	968	3449	68.65
SUNDARAM	EQ	07-Sep-2023	2.60	2.65	3.10	2.55	2.95	2.95	2.90	6253636	181.35	2033	4118574	65.86
SUNDARMFIN	EQ	07-Sep-2023	2620.20	2625.00	2632.45	2592.50	2620.00	2618.25	2616.81	73074	1912.21	5713	56390	77.17
SUNDARMHLD	EQ	07-Sep-2023	125.45	126.70	126.70	124.10	125.30	125.30	125.38	131759	165.21	3182	67589	51.30
SUNDRMBRAK	BE	07-Sep-2023	510.75	522.00	522.00	504.65	511.25	511.95	508.74	8092	41.17	95	-	-
SUNDRMFAST	EQ	07-Sep-2023	1296.75	1298.65	1319.95	1272.05	1278.90	1278.60	1288.80	59867	771.57	8670	31270	52.23
SUNFLAG	EQ	07-Sep-2023	205.45	205.45	218.85	202.50	217.40	216.15	214.45	1762692	3780.11	20331	593427	33.67
SUNPHARMA	EQ	07-Sep-2023	1142.35	1140.00	1141.45	1128.60	1134.00	1133.05	1132.78	1863837	21113.26	62442	1051067	56.39
SUNTECK	EQ	07-Sep-2023	377.20	378.80	379.60	362.55	375.00	374.40	373.22	207500	774.44	9125	96800	46.65
SUNTV	EQ	07-Sep-2023	615.35	615.35	623.90	612.60	618.00	617.35	617.87	828308	5117.85	16009	197127	23.80
SUPERHOUSE	EQ	07-Sep-2023	218.55	218.55	222.00	217.60	220.00	220.00	220.11	28947	63.71	1010	23640	81.67
SUPERSPIN	EQ	07-Sep-2023	8.60	8.60	8.85	8.40	8.65	8.70	8.65	186269	16.11	510	102883	55.23
SUPRAJIT	EQ	07-Sep-2023	422.20	424.45	425.80	413.20	421.50	420.25	420.38	121293	509.89	9376	63178	52.09
SUPREMEENG	BE	07-Sep-2023	0.70	0.70	0.70	0.65	0.65	0.65	0.66	97974	0.65	73	-	-
SUPREMEIND	EQ	07-Sep-2023	4455.55	4488.00	4608.90	4463.10	4550.00	4554.10	4551.39	436253	19855.60	43254	245405	56.25
SUPREMEINF	BE	07-Sep-2023	26.50	26.50	26.80	26.00	26.80	26.80	26.79	5814	1.56	22	-	-
SUPRIYA	EQ	07-Sep-2023	283.80	285.45	299.45	282.00	294.20	294.40	294.12	948754	2790.44	21049	374283	39.45
SURANASOL	BE	07-Sep-2023	24.05	24.40	24.45	24.00	24.10	24.15	24.24	42952	10.41	416	-	-
SURANAT&P	EQ	07-Sep-2023	11.70	11.85	12.10	11.70	11.85	11.85	11.90	165046	19.64	801	102177	61.91
SURANI	SM	07-Sep-2023	220.50	230.00	231.50	229.90	231.50	231.50	230.86	24000	55.41	11	20000	83.33
SURYALAXMI	EQ	07-Sep-2023	66.35	66.35	66.95	65.45	65.95	66.00	66.31	28714	19.04	542	20846	72.60
SURYAROSNI	EQ	07-Sep-2023	1077.35	1077.00	1090.40	1059.00	1069.85	1066.05	1070.10	225820	2416.50	11164	97748	43.29
SURYODAY	EQ	07-Sep-2023	166.45	167.00	167.75	162.60	164.00	163.60	164.59	667709	1098.99	8511	382967	57.36
SUTLEJTEX	EQ	07-Sep-2023	57.85	58.50	58.95	57.70	58.15	58.25	58.19	150834	87.77	1399	82504	54.70
SUULD	BE	07-Sep-2023	8.90	8.50	8.90	8.45	8.70	8.60	8.56	204918	17.53	660	-	-
SUVEN	EQ	07-Sep-2023	67.60	68.15	68.40	65.65	66.25	66.25	66.95	542547	363.23	3423	314939	58.05
SUVENPHAR	EQ	07-Sep-2023	517.15	517.15	519.95	512.05	515.00	515.05	515.04	238305	1227.37	14140	164683	69.11
SUVIDHAA	BE	07-Sep-2023	4.70	4.85	4.90	4.65	4.90	4.90	4.84	255973	12.38	536	-	-
SUZLON	EQ	07-Sep-2023	23.80	24.10	24.95	23.55	24.15	24.10	24.26	170673034	41397.60	118583	59020253	34.58
SVLL	BE	07-Sep-2023	167.00	167.00	167.00	167.00	167.00	167.00	167.00	75	0.13	2	-	-
SVPGLOB	BE	07-Sep-2023	8.80	9.00	9.00	8.75	8.95	8.85	8.85	204363	18.08	204	-	-
SWANENERGY	EQ	07-Sep-2023	294.00	298.70	304.75	294.00	302.45	301.95	299.72	1317850	3949.81	15917	309993	23.52
SWARAJ	SM	07-Sep-2023	113.85	108.45	108.50	108.15	108.15	108.15	108.31	32000	34.66	8	32000	100.00
SWARAJENG	EQ	07-Sep-2023	2190.15	2219.00	2230.45	2137.05	2157.10	2154.45	2168.75	16020	347.43	3054	7868	49.11
SWASTIK	SM	07-Sep-2023	91.25	92.95	94.20	92.95	93.80	93.80	93.51	30000	28.05	21	28800	96.00
SWELECTES	EQ	07-Sep-2023	595.30	605.00	621.55	574.50	584.00	580.50	595.07	178655	1063.12	13692	79958	44.76
SWSOLAR	BE	07-Sep-2023	366.10	367.00	377.65	363.15	370.90	368.05	370.13	237447	878.87	4488	-	-
SYMPHONY	EQ	07-Sep-2023	899.10	900.90	924.75	895.10	913.00	910.75	910.85	69345	631.63	6653	27155	39.16
SYNCOMF	EQ	07-Sep-2023	8.75	8.85	9.00	8.75	8.85	8.80	8.87	2468527	218.91	3419	1820001	73.73
SYNGENE	EQ	07-Sep-2023	839.10	841.30	860.25	831.30	844.00	843.55	844.21	1416135	11955.18	51637	479097	33.83
SYNOPTICS	SM	07-Sep-2023	160.40	161.00	162.50	151.15	151.80	154.55	157.27	64200	100.97	104	44400	69.16
SYRMA	EQ	07-Sep-2023	558.00	561.10	569.80	554.00	556.75	556.10	560.22	672826	3769.28	42191	275630	40.97
SYSTANGO	SM	07-Sep-2023	276.20	285.50	290.00	285.50	290.00	289.95	289.42	49600	143.55	28	30400	61.29
TAINWALCHM	EQ	07-Sep-2023	134.10	135.70	135.70	132.35	135.00	134.15	134.15	9336	12.52	455	4910	52.59
TAJGVK	EQ	07-Sep-2023	242.25	244.30	245.95	240.70	241.00	241.20	242.68	115236	279.66	3632	63327	54.95
TAKE	BE	07-Sep-2023	23.30	22.30	23.70	22.25	22.70	22.75	22.82	291343	66.49	818	-	-
TALBROAUTO	EQ	07-Sep-2023	1025.05	1035.00	1048.40	1010.05	1040.00	1032.35	1031.21	35751	368.67	4965	14705	41.13
TANLA	EQ	07-Sep-2023	1032.40	1039.45	1070.00	1027.30	1054.00	1057.00	1050.84	989773	10400.92	36177	238883	24.14
TAPIFRUIT	SM	07-Sep-2023	202.15	208.40	208.40	208.40	208.40	208.40	208.40	1500	3.13	1	1500	100.00
TARACHAND	SM	07-Sep-2023	104.10	107.20	109.00	106.00	109.00	109.00	107.29	14000	15.02	7	12000	85.71
TARAPUR	BE	07-Sep-2023	5.10	5.00	5.00	5.00	5.00	5.00	5.00	13890	0.69	19	-	-
TARC	EQ	07-Sep-2023	93.00	93.15	93.50	91.15	91.70	91.60	91.96	954252	877.53	4413	547774	57.40
TARMAT	EQ	07-Sep-2023	72.25	72.00	73.50	70.85	73.45	73.00	72.33	59869	43.30	1173	32646	54.53
TARSONS	EQ	07-Sep-2023	530.20	530.20	535.85	529.00	534.00	533.65	533.29	49092	261.80	4263	28179	57.40
TASTYBITE	EQ	07-Sep-2023	16700.50	16750.00	16980.00	16455.00	16550.00	16507.70	16649.18	2421	403.08	1432	874	36.10
TATACAPHSG	N6	07-Sep-2023	1053.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	94	0.99	3	94	100.00
TATACAPHSG	NB	07-Sep-2023	1080.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
TATACHEM	EQ	07-Sep-2023	1090.10	1095.00	1096.20	1078.20	1085.15	1086.15	1084.19	665262	7212.71	30838	355212	53.39
TATACOFFEE	EQ	07-Sep-2023	259.10	259.00	259.05	252.30	253.40	253.50	254.35	1336001	3398.15	12310	669695	50.13
TATACOMM	EQ	07-Sep-2023	1876.00	1879.95	1908.00	1864.05	1882.50	1889.80	1891.86	842678	15942.27	36309	338788	40.20
TATACONSUM	EQ	07-Sep-2023	878.90	865.70	866.95	854.00	858.95	858.70	858.74	3458930	29703.28	76712	1221523	35.32
TATAELXSI	EQ	07-Sep-2023	7356.20	7354.00	7442.00	7320.05	7390.80	7399.05	7373.93	137742	10157.00	14412	85840	62.32
TATAINVEST	EQ	07-Sep-2023	2465.75	2465.75	2508.60	2461.10	2474.00	2474.00	2487.20	55481	1379.92	8324	18863	34.00
TATAMETALI	EQ	07-Sep-2023	969.15	970.05	980.45	963.50	976.95	974.55	973.49	81186	790.34	6532	24317	29.95
TATAMOTORS	EQ	07-Sep-2023	610.25	610.90	616.50	609.05	614.25	614.90	613.64	6520293	40011.37	112863	2662778	40.84
TATAMTRDVR	EQ	07-Sep-2023	407.20	409.00	414.15	406.50	412.00	412.35	411.79	1690068	6959.54	25518	871336	51.56
TATAPOWER	EQ	07-Sep-2023	257.50	258.00	266.35	256.30	263.65	263.70	262.51	17703150	46471.87	117713	6159916	34.80
TATASTEEL	EQ	07-Sep-2023	129.60	129.50	130.80	128.60	130.10	130.15	130.00	30268235	39347.82	153956	13009983	42.98
TATASTLLP	EQ	07-Sep-2023	823.95	828.10	833.15	817.05	830.00	829.35	827.35	57148	472.82	2754	31047	54.33
TATVA	EQ	07-Sep-2023	1654.15	1668.95	1680.00	1633.00	1640.00	1636.40	1649.12	121751	2007.82	8977	78106	64.15
TBZ	EQ	07-Sep-2023	121.30	121.35	121.90	120.05	120.40	120.15	120.75	183735	221.85	2711	104444	56.84
TCFSL	ND	07-Sep-2023	1079.51	1081.00	1081.00	1079.76	1080.45	1080.45	1080.37	3720	40.19	66	3720	100.00
TCFSL	NF	07-Sep-2023	1134.97	1135.00	1137.50	1135.00	1137.40	1136.31	1136.26	680	7.73	30	680	100.00
TCFSL	NJ	07-Sep-2023	1005.60	1003.01	1004.01	1003.01	1004.01	1004.01	1003.05	27	0.27	2	27	100.00
TCFSL	NL	07-Sep-2023	1025.00	1020.10	1026.00	1020.00	1021.00	1021.00	1021.37	666	6.80	34	576	86.49
TCFSL	NN	07-Sep-2023	1070.00	1050.25	1070.00	1040.00	1070.00	1043.64	1046.79	526	5.51	23	400	76.05
TCI	EQ	07-Sep-2023	814.15	819.00	825.80	812.00	815.20	816.30	819.79	24167	198.12	3774	13158	54.45
TCIEXP	EQ	07-Sep-2023	1423.05	1423.10	1495.00	1423.10	1490.10	1488.00	1463.75	190907	2794.40	18690	103887	54.42
TCNSBRANDS	EQ	07-Sep-2023	386.05	387.95	390.80	383.05	388.05	389.70	387.74	266125	1031.88	10369	144812	54.42
TCPLPACK	EQ	07-Sep-2023	1918.55	1918.00	1966.60	1876.95	1948.00	1917.20	1938.62	22085	428.14	3533	8266	37.43
TCS	EQ	07-Sep-2023	3429.90	3430.80	3460.00	3422.30	3458.00	3455.25	3443.88	1885092	64920.40	143528	842814	44.71
TDPOWERSYS	EQ	07-Sep-2023	277.80	278.00	279.90	275.05	279.10	276.45	277.69	253900	705.07	5775	168672	66.43
TEAMLEASE	EQ	07-Sep-2023	2670.75	2679.70	2684.80	2599.00	2645.00	2637.45	2628.59	24131	634.30	5814	11491	47.62
TECH	EQ	07-Sep-2023	33.20	33.20	33.84	32.80	33.39	33.30	33.24	8857	2.94	132	6124	69.14
TECHIN	BE	07-Sep-2023	13.00	13.00	13.00	12.75	12.80	12.80	12.85	2293	0.29	17	-	-
TECHM	EQ	07-Sep-2023	1248.95	1248.95	1274.85	1238.65	1269.00	1269.25	1265.07	2554884	32321.00	111033	1099250	43.03
TECHNOE	EQ	07-Sep-2023	536.30	540.30	548.90	533.15	543.50	542.05	541.61	54676	296.13	8502	23721	43.38
TECILCHEM	BE	07-Sep-2023	17.95	17.95	18.80	17.10	18.80	18.80	18.56	3647	0.68	48	-	-
TEGA	EQ	07-Sep-2023	965.40	973.95	980.15	961.70	973.00	971.10	970.84	38666	375.39	5154	17365	44.91
TEJASNET	EQ	07-Sep-2023	887.40	888.40	903.00	888.00	891.25	893.40	895.99	527978	4730.63	17431	185997	35.23
TEMBO	BE	07-Sep-2023	222.70	222.50	230.50	217.10	225.10	229.40	221.59	99552	220.60	200	-	-
TERASOFT	BE	07-Sep-2023	40.50	40.90	41.65	40.10	41.50	41.40	41.13	36286	14.93	126	-	-
TEXINFRA	EQ	07-Sep-2023	80.75	81.50	83.10	81.10	81.90	82.35	82.25	251213	206.63	2015	97362	38.76
TEXMOPIPES	BE	07-Sep-2023	75.60	75.60	76.00	74.15	74.65	74.60	74.78	76678	57.34	688	-	-
TEXRAIL	EQ	07-Sep-2023	152.95	152.95	157.30	151.00	152.60	152.20	154.23	1830750	2823.63	18506	939664	51.33
TFCILTD	EQ	07-Sep-2023	108.85	109.00	112.60	108.95	110.10	110.70	110.71	1170161	1295.49	6845	505989	43.24
TFL	EQ	07-Sep-2023	10.20	10.30	10.90	10.20	10.35	10.25	10.40	76226	7.93	417	27440	36.00
TGBHOTELS	EQ	07-Sep-2023	10.75	10.85	11.05	10.55	10.95	10.95	10.87	84763	9.21	287	55288	65.23
THANGAMAYL	EQ	07-Sep-2023	1333.80	1350.00	1402.00	1350.00	1363.00	1362.75	1370.84	68261	935.75	4934	44172	64.71
THEINVEST	EQ	07-Sep-2023	78.75	78.75	79.10	77.30	78.35	77.75	78.11	8903	6.95	174	7002	78.65
THEJO	SM	07-Sep-2023	1706.85	1730.00	1765.00	1700.00	1720.05	1720.05	1729.94	2700	46.71	15	2400	88.89
THEMISMED	EQ	07-Sep-2023	1601.20	1617.70	1625.00	1580.20	1592.00	1593.10	1601.42	2649	42.42	661	1662	62.74
THERMAX	EQ	07-Sep-2023	2832.35	2830.00	2855.00	2815.40	2833.50	2846.00	2836.02	10253	290.78	3921	5327	51.96
THOMASCOOK	BE	07-Sep-2023	114.10	115.75	115.80	113.10	114.30	114.30	114.46	298316	341.46	2408	-	-
THOMASCOTT	BE	07-Sep-2023	78.95	81.00	81.00	77.00	77.95	78.25	79.48	2731	2.17	39	-	-
THYROCARE	EQ	07-Sep-2023	557.25	560.05	566.95	558.05	563.50	565.40	562.99	47418	266.96	4508	27059	57.06
TI	EQ	07-Sep-2023	211.45	212.30	217.00	211.50	214.45	214.60	214.53	317979	682.15	8383	146344	46.02
TIDEWATER	EQ	07-Sep-2023	1211.10	1211.10	1221.15	1203.00	1204.00	1207.00	1212.38	29527	357.98	3877	18039	61.09
TIIL	EQ	07-Sep-2023	2103.85	2125.00	2180.00	2111.45	2147.00	2154.10	2156.35	18133	391.01	3917	7854	43.31
TIINDIA	EQ	07-Sep-2023	3146.30	3173.00	3258.00	3136.05	3234.95	3246.85	3215.13	178444	5737.20	20454	91674	51.37
TIJARIA	BE	07-Sep-2023	5.55	5.70	5.70	5.55	5.65	5.60	5.64	16744	0.94	54	-	-
TIL	BZ	07-Sep-2023	290.35	296.15	296.15	296.15	296.15	296.15	296.15	2265	6.71	24	-	-
TIMESCAN	SM	07-Sep-2023	181.70	190.75	190.75	190.75	190.75	190.75	190.75	2000	3.82	2	2000	100.00
TIMESGTY	EQ	07-Sep-2023	66.65	67.35	70.90	65.45	67.20	67.50	68.60	122338	83.92	1629	37294	30.48
TIMETECHNO	EQ	07-Sep-2023	141.55	141.90	143.15	139.80	140.40	140.30	141.42	1234990	1746.52	11713	580616	47.01
TIMKEN	EQ	07-Sep-2023	3202.55	3207.30	3234.00	3183.00	3213.90	3221.25	3210.79	32536	1044.66	8635	17751	54.56
TINPLATE	EQ	07-Sep-2023	404.55	404.55	409.75	402.75	407.80	407.45	406.97	69705	283.68	2797	28294	40.59
TIPSFILMS	BE	07-Sep-2023	541.20	531.00	560.00	531.00	539.25	540.85	542.36	1445	7.84	71	-	-
TIPSINDLTD	EQ	07-Sep-2023	314.15	314.15	323.65	314.15	322.60	321.40	319.82	98914	316.35	8669	49794	50.34
TIRUMALCHM	EQ	07-Sep-2023	237.40	237.00	242.35	235.60	238.00	238.25	237.80	967424	2300.54	14526	223476	23.10
TIRUPATI	SM	07-Sep-2023	192.00	201.60	201.60	201.60	201.60	201.60	201.60	6000	12.10	3	6000	100.00
TIRUPATIFL	BE	07-Sep-2023	8.60	8.75	8.75	8.75	8.75	8.75	8.75	59514	5.21	109	-	-
TITAGARH	EQ	07-Sep-2023	790.85	796.50	811.55	787.10	790.00	790.10	795.51	781900	6220.10	35336	356115	45.54
TITAN	EQ	07-Sep-2023	3176.05	3173.00	3182.95	3152.00	3177.00	3172.80	3167.08	805295	25504.37	51819	440890	54.75
TMB	EQ	07-Sep-2023	590.60	592.00	606.90	586.00	589.00	589.10	595.55	382071	2275.43	22205	179770	47.05
TNIDETF	EQ	07-Sep-2023	66.41	66.88	66.99	66.42	66.80	66.83	66.74	42645	28.46	427	33231	77.92
TNPETRO	EQ	07-Sep-2023	90.20	90.90	91.50	89.55	90.05	89.90	90.47	356776	322.79	3154	176516	49.48
TNPL	EQ	07-Sep-2023	284.05	286.95	293.90	284.35	286.00	285.85	289.46	2347832	6796.03	32747	985856	41.99
TNTELE	BE	07-Sep-2023	8.65	8.90	8.90	8.35	8.65	8.65	8.69	37334	3.25	103	-	-
TOKYOPLAST	EQ	07-Sep-2023	99.20	100.80	100.80	98.15	99.00	99.60	99.50	17125	17.04	264	12215	71.33
TORNTPHARM	EQ	07-Sep-2023	1922.05	1927.45	1927.80	1884.25	1885.45	1891.50	1906.86	528543	10078.56	36969	316498	59.88
TORNTPOWER	EQ	07-Sep-2023	700.15	703.80	724.50	697.35	720.00	719.95	714.48	772434	5518.90	24915	309180	40.03
TOTAL	BE	07-Sep-2023	121.65	125.00	125.00	120.60	122.00	120.95	122.04	3869	4.72	74	-	-
TPLPLASTEH	BE	07-Sep-2023	40.20	41.20	41.20	40.00	41.00	40.70	40.44	20536	8.31	127	-	-
TRACXN	EQ	07-Sep-2023	77.70	77.70	79.30	77.20	77.90	77.90	78.15	365927	285.99	5376	137070	37.46
TREEHOUSE	EQ	07-Sep-2023	16.10	16.45	16.45	16.00	16.35	16.30	16.22	10883	1.77	168	7902	72.61
TREJHARA	BE	07-Sep-2023	101.10	103.10	103.10	103.10	103.10	103.10	103.10	12841	13.24	89	-	-
TREL	EQ	07-Sep-2023	38.00	38.25	41.95	37.20	39.90	39.85	40.16	3898242	1565.73	11526	2467068	63.29
TRENT	EQ	07-Sep-2023	2067.50	2073.00	2093.00	2055.70	2093.00	2087.75	2072.54	303430	6288.70	22587	179657	59.21
TRF	EQ	07-Sep-2023	229.25	224.35	237.95	224.35	233.00	233.60	233.10	151128	352.28	7017	54935	36.35
TRIDENT	EQ	07-Sep-2023	41.55	41.70	41.95	40.85	41.05	41.05	41.15	21288058	8760.48	55254	7328635	34.43
TRIDHYA	SM	07-Sep-2023	43.45	44.00	47.75	43.10	47.75	47.70	47.10	1272000	599.16	353	840000	66.04
TRIGYN	EQ	07-Sep-2023	135.65	135.50	138.30	132.10	132.70	132.90	134.61	379207	510.44	5669	210829	55.60
TRIL	EQ	07-Sep-2023	116.95	116.00	128.60	115.55	128.20	126.35	122.28	3314630	4053.09	22032	1519210	45.83
TRITURBINE	EQ	07-Sep-2023	390.75	392.90	414.00	388.80	412.00	406.25	400.97	1078425	4324.16	30355	620871	57.57
TRIVENI	EQ	07-Sep-2023	348.85	349.00	351.20	344.05	346.00	345.70	346.59	938985	3254.47	17266	406483	43.29
TRU	EQ	07-Sep-2023	61.60	61.40	63.90	60.60	61.95	62.00	62.36	2650272	1652.59	6554	615346	23.22
TTKHLTCARE	EQ	07-Sep-2023	1168.35	1168.35	1176.45	1165.10	1170.00	1172.50	1170.21	12724	148.90	1605	8727	68.59
TTKPRESTIG	EQ	07-Sep-2023	808.15	809.95	819.45	807.00	810.00	814.65	811.91	66630	540.98	7841	37491	56.27
TTL	EQ	07-Sep-2023	98.40	99.95	99.95	96.20	97.00	96.95	97.45	23637	23.03	604	10931	46.25
TTML	EQ	07-Sep-2023	91.10	91.70	96.70	91.30	94.55	94.25	95.11	23793698	22630.86	80787	7602649	31.95
TV18BRDCST	EQ	07-Sep-2023	49.05	49.20	49.50	48.30	48.55	48.55	48.85	10163055	4965.15	16920	4519977	44.47
TVSELECT	EQ	07-Sep-2023	376.30	379.80	381.95	374.90	376.90	376.00	378.29	65742	248.70	5030	24517	37.29
TVSHLTD	EQ	07-Sep-2023	5420.85	5499.95	5570.00	5311.00	5311.00	5359.95	5397.91	3073	165.88	483	2362	76.86
TVSHLTD	P1	07-Sep-2023	10.30	10.30	10.35	10.30	10.30	10.30	10.30	216660	22.32	80	216654	100.00
TVSMOTOR	EQ	07-Sep-2023	1478.05	1478.05	1486.30	1474.00	1475.25	1479.80	1479.85	645256	9548.82	29060	311185	48.23
TVSSCS	EQ	07-Sep-2023	201.05	202.00	232.95	200.85	219.45	221.30	220.54	7039853	15525.92	79828	2334467	33.16
TVSSRICHAK	EQ	07-Sep-2023	2934.20	2949.30	2985.00	2935.55	2982.00	2976.40	2967.23	5996	177.91	1454	3622	60.41
TVTODAY	EQ	07-Sep-2023	227.80	226.55	229.75	226.05	226.50	226.80	227.27	68678	156.08	3157	39391	57.36
TVVISION	EQ	07-Sep-2023	3.05	3.20	3.20	3.20	3.20	3.20	3.20	8486	0.27	11	8486	100.00
UBL	EQ	07-Sep-2023	1581.55	1583.00	1672.25	1560.00	1661.40	1662.35	1639.85	1405902	23054.65	60737	312075	22.20
UCAL	BE	07-Sep-2023	139.05	138.15	140.70	136.00	138.05	138.35	137.90	26390	36.39	255	-	-
UCL	SM	07-Sep-2023	69.40	70.00	70.00	70.00	70.00	70.00	70.00	4000	2.80	2	4000	100.00
UCOBANK	EQ	07-Sep-2023	33.80	33.95	34.70	33.85	34.35	34.40	34.30	17405052	5969.47	25245	4561917	26.21
UDAICEMENT	EQ	07-Sep-2023	33.50	33.75	35.00	33.40	34.45	34.50	34.58	3543082	1225.32	8372	1835295	51.80
UFLEX	EQ	07-Sep-2023	459.15	460.75	467.90	450.35	454.95	453.40	458.68	228629	1048.68	5505	129619	56.69
UFO	BE	07-Sep-2023	109.55	110.90	113.50	108.25	112.00	111.30	111.62	159725	178.29	684	-	-
UGARSUGAR	EQ	07-Sep-2023	116.10	116.80	118.00	111.85	112.80	112.25	113.85	1033077	1176.15	10412	503285	48.72
UGROCAP	EQ	07-Sep-2023	297.65	299.70	301.25	285.55	300.00	299.80	294.95	371166	1094.75	11804	179001	48.23
UGROCAP	N1	07-Sep-2023	340.00	331.50	331.50	331.50	331.50	331.50	331.50	9	0.03	1	9	100.00
UGROCAP	N4	07-Sep-2023	995.00	996.01	996.01	996.00	996.00	996.00	996.00	66	0.66	2	66	100.00
UGROCAP	N5	07-Sep-2023	1013.49	1013.49	1013.49	1013.49	1013.49	1013.49	1013.49	10	0.10	1	10	100.00
UGROCAP	N7	07-Sep-2023	1001.00	1001.00	1002.00	1001.00	1002.00	1002.00	1001.05	105	1.05	2	105	100.00
UJAAS	BE	07-Sep-2023	2.50	2.60	2.60	2.60	2.60	2.60	2.60	119648	3.11	106	-	-
UJJIVAN	EQ	07-Sep-2023	503.35	503.35	506.15	496.60	501.00	503.35	501.12	257756	1291.66	11664	140088	54.35
UJJIVANSFB	EQ	07-Sep-2023	50.05	50.30	50.35	49.65	50.15	50.00	49.95	8097790	4044.46	15785	3957231	48.87
ULTRACEMCO	EQ	07-Sep-2023	8537.40	8537.40	8545.00	8430.00	8482.50	8495.15	8479.09	203477	17253.00	34231	93477	45.94
UMA	SM	07-Sep-2023	43.55	43.55	44.50	42.55	43.45	43.45	43.61	84000	36.63	21	60000	71.43
UMAEXPORTS	BE	07-Sep-2023	47.65	47.70	48.80	46.55	48.35	48.40	48.02	45190	21.70	492	-	-
UMANGDAIRY	EQ	07-Sep-2023	75.30	75.25	77.40	74.45	75.00	75.40	75.84	44568	33.80	850	16590	37.22
UMESLTD	EQ	07-Sep-2023	5.55	5.95	6.65	5.90	6.65	6.65	6.46	2010033	129.95	1945	969435	48.23
UNICHEMLAB	EQ	07-Sep-2023	424.25	424.60	428.90	419.75	427.15	427.65	424.43	225768	958.22	2234	179592	79.55
UNIDT	EQ	07-Sep-2023	252.95	253.20	263.10	253.20	259.95	260.20	259.94	155278	403.63	5214	75168	48.41
UNIENTER	EQ	07-Sep-2023	174.80	176.55	177.00	171.85	172.05	172.80	173.68	11434	19.86	1050	4422	38.67
UNIINFO	BE	07-Sep-2023	26.45	26.10	26.10	26.00	26.05	26.05	26.03	2126	0.55	13	-	-
UNIONBANK	EQ	07-Sep-2023	88.00	88.35	89.30	88.10	88.60	88.75	88.69	9238847	8194.05	36437	4380232	47.41
UNIPARTS	EQ	07-Sep-2023	627.00	627.00	627.00	609.95	612.00	614.45	616.19	141183	869.95	10268	87523	61.99
UNITECH	BZ	07-Sep-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	610113	13.42	302	-	-
UNITEDPOLY	BE	07-Sep-2023	106.00	106.00	108.00	103.90	108.00	108.00	106.98	4338	4.64	23	-	-
UNITEDTEA	EQ	07-Sep-2023	324.50	325.00	328.00	320.45	321.25	323.05	325.12	7076	23.01	885	4887	69.06
UNIVAFOODS	BE	07-Sep-2023	4.20	4.00	4.40	4.00	4.40	4.40	4.37	764	0.03	6	-	-
UNIVASTU	EQ	07-Sep-2023	101.85	102.00	103.70	98.55	102.50	100.45	101.09	38255	38.67	658	22936	59.96
UNIVCABLES	EQ	07-Sep-2023	498.60	497.90	503.95	486.20	493.20	495.15	493.34	95879	473.01	6192	51759	53.98
UNIVPHOTO	EQ	07-Sep-2023	399.95	401.95	407.50	401.10	403.95	402.90	404.74	2513	10.17	237	1086	43.22
UNOMINDA	EQ	07-Sep-2023	624.10	628.95	632.55	621.25	627.50	627.95	627.47	237286	1488.91	18350	140722	59.30
UPL	EQ	07-Sep-2023	609.35	609.30	615.90	607.05	612.40	612.30	613.09	3079054	18877.49	51998	1632722	53.03
URAVI	EQ	07-Sep-2023	249.95	259.45	259.45	240.00	243.00	241.40	245.17	13630	33.42	309	11696	85.81
URBAN	SM	07-Sep-2023	137.90	137.00	144.75	132.05	142.00	142.00	142.49	44400	63.27	37	27600	62.16
URJA	EQ	07-Sep-2023	10.05	10.10	10.15	10.00	10.10	10.05	10.08	6611334	666.34	6256	3485650	52.72
USASEEDS	SM	07-Sep-2023	411.00	411.00	411.00	405.00	405.00	405.00	408.00	600	2.45	2	600	100.00
USHAMART	EQ	07-Sep-2023	350.05	348.95	355.05	347.55	352.10	352.10	350.68	731958	2566.80	16724	406861	55.59
USK	EQ	07-Sep-2023	38.80	40.95	44.30	39.25	40.70	40.80	41.83	6146890	2571.17	25305	2655145	43.19
UTIAMC	EQ	07-Sep-2023	782.10	788.75	799.00	782.10	792.00	793.35	793.20	175694	1393.60	10379	81590	46.44
UTIBANKETF	EQ	07-Sep-2023	45.15	45.54	45.66	45.12	45.57	45.61	45.39	51704	23.47	1112	24829	48.02
UTINEXT50	EQ	07-Sep-2023	47.98	47.98	48.37	47.81	48.21	48.22	48.18	30535	14.71	256	24313	79.62
UTINIFTETF	EQ	07-Sep-2023	2101.22	2101.22	2118.49	2095.32	2115.00	2112.08	2111.92	24420	515.73	118	24157	98.92
UTISENSETF	EQ	07-Sep-2023	706.02	706.98	716.40	705.00	705.00	709.79	708.76	1515	10.74	66	1323	87.33
UTISXN50	EQ	07-Sep-2023	60.27	61.77	61.77	59.32	60.50	60.50	60.22	628	0.38	33	624	99.36
UTKARSHBNK	EQ	07-Sep-2023	48.10	48.15	48.40	47.85	48.10	48.05	48.08	1603541	770.91	7217	841274	52.46
UTTAMSUGAR	EQ	07-Sep-2023	420.65	422.95	427.20	418.50	424.00	421.60	422.40	224089	946.55	8872	66050	29.47
V2RETAIL	BE	07-Sep-2023	140.00	140.00	140.00	137.20	137.90	137.90	138.38	14787	20.46	46	-	-
VADILALIND	EQ	07-Sep-2023	2653.00	2653.00	2700.00	2630.55	2689.00	2685.10	2666.95	4652	124.07	1609	1894	40.71
VAIBHAVGBL	EQ	07-Sep-2023	435.65	437.20	444.00	434.35	443.50	440.20	438.91	189777	832.95	9191	77204	40.68
VAISHALI	EQ	07-Sep-2023	124.95	127.90	127.90	123.05	123.70	123.65	124.31	51576	64.12	1023	28901	56.04
VAKRANGEE	EQ	07-Sep-2023	16.10	16.20	16.65	16.15	16.55	16.45	16.36	12674414	2073.95	14534	4760075	37.56
VALIANTORG	EQ	07-Sep-2023	500.65	504.80	529.45	501.75	522.00	519.00	518.53	248331	1287.67	13055	112169	45.17
VARDHACRLC	EQ	07-Sep-2023	55.60	56.25	57.00	55.60	56.70	56.55	56.52	113472	64.14	1085	56130	49.47
VARDMNPOLY	BE	07-Sep-2023	61.85	63.05	63.05	62.00	62.00	62.00	62.76	18214	11.43	39	-	-
VARROC	EQ	07-Sep-2023	418.35	424.90	451.95	421.15	446.00	442.90	440.34	1343230	5914.74	36118	354680	26.41
VASA	SM	07-Sep-2023	6.45	6.45	6.45	6.20	6.20	6.20	6.28	12000	0.75	3	12000	100.00
VASCONEQ	EQ	07-Sep-2023	58.30	58.50	60.00	58.35	58.70	58.60	59.12	1298608	767.76	5033	829133	63.85
VASWANI	EQ	07-Sep-2023	28.35	28.95	30.35	28.25	30.20	29.90	29.44	331870	97.71	1959	211251	63.65
VBL	EQ	07-Sep-2023	925.50	925.40	939.95	917.00	921.50	920.50	927.83	1207135	11200.13	43600	728642	60.36
VCL	BE	07-Sep-2023	2.15	2.05	2.15	2.05	2.05	2.05	2.05	951733	19.51	745	-	-
VEDL	EQ	07-Sep-2023	241.35	241.35	241.95	237.55	239.30	239.10	238.88	6429626	15358.87	61926	2943596	45.78
VELS	SM	07-Sep-2023	141.40	143.90	146.00	140.00	140.40	141.05	142.07	20400	28.98	17	14400	70.59
VENKEYS	EQ	07-Sep-2023	1969.35	1979.00	2032.45	1969.35	2005.10	2011.60	2005.23	64261	1288.58	7584	30916	48.11
VENUSPIPES	EQ	07-Sep-2023	1559.00	1559.95	1578.00	1559.95	1564.00	1562.55	1567.61	64922	1017.72	4770	35065	54.01
VENUSREM	BE	07-Sep-2023	237.05	230.20	244.40	228.05	239.70	236.90	238.38	14140	33.71	214	-	-
VERANDA	EQ	07-Sep-2023	201.35	204.20	206.40	196.70	197.60	197.50	201.73	127840	257.89	4399	58496	45.76
VERTEXPLUS	SM	07-Sep-2023	237.05	225.25	233.00	225.25	233.00	233.00	229.13	2400	5.50	2	1200	50.00
VERTOZ	BE	07-Sep-2023	260.90	266.10	266.10	262.05	266.10	266.10	265.80	38043	101.12	146	-	-
VESUVIUS	EQ	07-Sep-2023	3308.50	3300.00	3306.00	3252.00	3258.15	3263.40	3271.33	12482	408.33	4018	7949	63.68
VETO	EQ	07-Sep-2023	140.70	141.65	144.00	137.55	138.25	137.95	140.82	356517	502.05	5130	156103	43.79
VGUARD	EQ	07-Sep-2023	314.70	314.90	319.95	309.10	310.00	309.95	312.86	295227	923.64	10128	158348	53.64
VHL	EQ	07-Sep-2023	3003.30	3028.15	3100.00	3010.05	3040.00	3046.40	3058.84	1847	56.50	614	1316	71.25
VICEROY	BZ	07-Sep-2023	3.00	3.15	3.15	3.00	3.15	3.15	3.15	151866	4.78	61	-	-
VIDHIING	EQ	07-Sep-2023	427.55	427.70	429.70	423.00	428.00	427.70	425.85	14613	62.23	1946	7731	52.90
VIJAYA	EQ	07-Sep-2023	483.10	488.95	491.85	476.70	481.05	483.80	485.39	74755	362.86	5561	30994	41.46
VIJIFIN	BE	07-Sep-2023	2.10	2.15	2.15	2.00	2.00	2.00	2.04	369645	7.54	344	-	-
VIKASECO	EQ	07-Sep-2023	3.25	3.30	3.35	3.25	3.30	3.30	3.29	11627926	382.27	6281	6530681	56.16
VIKASLIFE	EQ	07-Sep-2023	4.75	4.85	5.10	4.85	5.05	5.05	4.97	38497196	1913.90	20868	17996042	46.75
VILINBIO	SM	07-Sep-2023	22.95	23.80	23.80	23.05	23.65	23.65	23.40	16000	3.74	4	12000	75.00
VIMTALABS	EQ	07-Sep-2023	577.65	583.40	605.00	570.60	576.05	579.60	583.61	55509	323.95	6205	16723	30.13
VINATIORGA	EQ	07-Sep-2023	1918.35	1925.00	1928.95	1892.00	1926.00	1922.35	1906.60	60836	1159.90	8483	38550	63.37
VINDHYATEL	EQ	07-Sep-2023	2437.45	2375.00	2523.95	2375.00	2496.35	2496.60	2475.02	19813	490.38	4013	9820	49.56
VINEETLAB	EQ	07-Sep-2023	54.90	55.30	56.75	54.25	55.30	55.25	55.45	75998	42.14	2149	28263	37.19
VINNY	BE	07-Sep-2023	3.10	3.10	3.10	3.10	3.10	3.10	3.10	167304	5.19	177	-	-
VINSYS	SM	07-Sep-2023	321.45	325.00	325.00	292.25	300.00	298.70	307.31	205000	629.98	186	151000	73.66
VINYLINDIA	EQ	07-Sep-2023	486.40	487.30	497.20	484.95	487.85	486.30	490.37	67218	329.62	6515	26659	39.66
VIPCLOTHNG	BE	07-Sep-2023	47.50	47.00	48.50	46.75	47.00	47.25	47.26	112986	53.39	426	-	-
VIPIND	EQ	07-Sep-2023	708.25	709.95	722.85	704.20	711.75	711.90	716.34	1676863	12011.96	42269	660324	39.38
VIPULLTD	EQ	07-Sep-2023	15.55	16.30	16.30	14.00	15.55	15.55	14.90	244959	36.51	922	109542	44.72
VIRINCHI	BE	07-Sep-2023	36.70	37.40	37.40	36.00	36.00	36.00	36.51	61369	22.40	143	-	-
VISAKAIND	EQ	07-Sep-2023	90.75	90.85	93.80	90.85	92.80	92.50	92.46	406758	376.11	4073	212702	52.29
VISESHINFO	EQ	07-Sep-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.41	20841457	85.59	3649	15766805	75.65
VISHAL	EQ	07-Sep-2023	18.30	18.55	18.65	18.10	18.40	18.50	18.51	255411	47.27	1079	199742	78.20
VISHNU	EQ	07-Sep-2023	354.50	356.05	368.50	354.40	356.10	357.10	362.34	575434	2085.05	18753	330372	57.41
VISHWARAJ	EQ	07-Sep-2023	19.45	19.95	19.95	19.10	19.25	19.20	19.31	3233079	624.21	6133	1467727	45.40
VITAL	SM	07-Sep-2023	108.95	111.85	111.85	108.30	109.95	109.10	110.38	13200	14.57	11	8400	63.64
VIVIANA	SM	07-Sep-2023	172.55	165.05	166.00	163.95	165.95	164.45	164.84	24000	39.56	12	16000	66.67
VIVIDHA	EQ	07-Sep-2023	0.95	0.95	1.05	0.95	1.00	1.00	1.00	2174234	21.67	967	2017404	92.79
VIVO	SM	07-Sep-2023	110.00	114.00	114.00	114.00	114.00	114.00	114.00	1600	1.82	1	1600	100.00
VLEGOV	EQ	07-Sep-2023	37.15	37.20	37.55	36.75	37.20	37.20	37.30	316037	117.88	1761	234587	74.23
VLSFINANCE	EQ	07-Sep-2023	210.40	210.40	214.35	205.95	209.55	210.05	209.93	67707	142.14	3302	40825	60.30
VMARCIND	SM	07-Sep-2023	135.00	139.85	139.85	131.00	131.00	132.45	135.26	60000	81.15	20	45000	75.00
VMART	EQ	07-Sep-2023	2175.80	2180.00	2197.95	2135.00	2150.00	2156.85	2157.83	63966	1380.28	12741	32739	51.18
VOLTAMP	EQ	07-Sep-2023	5494.20	5490.05	5572.30	5490.05	5501.25	5527.25	5535.52	8099	448.32	2631	3045	37.60
VOLTAS	EQ	07-Sep-2023	896.60	900.85	900.85	887.00	895.60	896.10	893.10	733282	6548.94	20249	240320	32.77
VPRPL	EQ	07-Sep-2023	163.50	166.35	174.00	166.05	169.00	168.70	170.43	10619235	18098.57	63030	3425280	32.26
VRLLOG	EQ	07-Sep-2023	677.30	681.00	717.00	678.00	712.25	710.10	688.24	516351	3553.73	14440	400092	77.48
VSSL	EQ	07-Sep-2023	227.40	229.00	229.65	218.60	223.95	223.70	223.94	142991	320.21	6452	73728	51.56
VSTIND	EQ	07-Sep-2023	3489.55	3488.00	3507.00	3440.35	3482.00	3479.60	3470.33	6768	234.87	2039	3600	53.19
VSTTILLERS	EQ	07-Sep-2023	3689.35	3690.00	3750.05	3607.95	3679.00	3657.50	3676.05	8905	327.35	2598	4251	47.74
VTL	EQ	07-Sep-2023	408.55	409.90	410.95	403.20	403.20	406.70	407.24	195907	797.82	11448	128553	65.62
WABAG	EQ	07-Sep-2023	492.80	492.40	493.80	482.25	484.75	484.35	484.83	234043	1134.71	11770	136999	58.54
WALCHANNAG	BE	07-Sep-2023	134.70	132.00	132.00	132.00	132.00	132.00	132.00	52179	68.88	203	-	-
WANBURY	BE	07-Sep-2023	60.15	63.15	63.15	63.15	63.15	63.15	63.15	14858	9.38	51	-	-
WATERBASE	EQ	07-Sep-2023	86.50	86.65	88.80	86.60	87.15	87.50	87.54	76920	67.33	1860	34530	44.89
WEALTH	EQ	07-Sep-2023	314.80	320.00	320.00	312.50	315.00	315.00	315.58	763	2.41	85	497	65.14
WEBELSOLAR	EQ	07-Sep-2023	120.45	119.55	126.45	119.55	126.45	126.45	124.57	186787	232.68	2108	129905	69.55
WEIZMANIND	BE	07-Sep-2023	91.45	91.45	93.50	91.20	93.00	93.00	92.53	4449	4.12	69	-	-
WEL	BE	07-Sep-2023	293.70	292.90	292.90	281.50	285.00	284.90	286.12	2597	7.43	76	-	-
WELCORP	EQ	07-Sep-2023	343.70	344.20	355.00	340.50	351.00	352.85	349.13	4026434	14057.32	30136	2069675	51.40
WELENT	EQ	07-Sep-2023	273.75	273.00	276.15	267.55	273.30	273.70	271.99	242104	658.51	7164	143483	59.27
WELINV	BE	07-Sep-2023	482.00	482.00	482.00	470.15	480.00	480.05	479.96	104	0.50	22	-	-
WELSPUNIND	EQ	07-Sep-2023	125.70	126.65	127.50	124.20	124.70	124.95	125.76	1180445	1484.57	11073	501081	42.45
WENDT	EQ	07-Sep-2023	14517.35	14528.00	14727.00	14008.30	14200.05	14225.70	14330.59	1130	161.94	758	637	56.37
WESTLIFE	EQ	07-Sep-2023	955.85	965.00	989.00	954.00	979.90	977.95	975.97	254519	2484.02	13991	184535	72.50
WEWIN	BE	07-Sep-2023	81.40	82.85	85.45	77.35	85.45	85.45	82.01	94190	77.25	340	-	-
WHEELS	EQ	07-Sep-2023	743.75	743.75	803.05	743.75	777.00	774.80	782.63	263320	2060.83	18617	130034	49.38
WHIRLPOOL	EQ	07-Sep-2023	1666.40	1666.40	1685.00	1654.70	1682.00	1679.60	1676.90	73543	1233.24	6930	52975	72.03
WILLAMAGOR	BE	07-Sep-2023	20.55	20.95	21.00	20.15	20.30	20.35	20.52	12322	2.53	47	-	-
WINDLAS	EQ	07-Sep-2023	376.20	378.40	384.65	370.70	374.70	372.05	375.13	39168	146.93	4923	19273	49.21
WINDMACHIN	BE	07-Sep-2023	63.50	63.50	64.75	63.00	64.75	64.75	63.94	48505	31.01	89	-	-
WIPL	BE	07-Sep-2023	140.00	140.00	141.00	140.00	140.00	140.00	140.02	3039	4.26	14	-	-
WIPRO	EQ	07-Sep-2023	429.30	429.95	433.70	426.75	433.20	432.85	431.34	4661325	20105.98	80116	1732957	37.18
WOCKPHARMA	EQ	07-Sep-2023	248.10	248.10	259.80	248.10	257.00	254.80	255.60	2023177	5171.25	23508	868787	42.94
WONDERLA	EQ	07-Sep-2023	628.90	632.80	638.90	614.00	619.00	621.60	625.47	123258	770.94	9198	57670	46.79
WORTH	EQ	07-Sep-2023	120.05	123.00	123.00	119.10	122.80	121.45	121.51	43534	52.90	892	29346	67.41
WSI	BE	07-Sep-2023	107.10	106.00	109.00	106.00	109.00	109.00	107.01	14853	15.89	39	-	-
WSTCSTPAPR	EQ	07-Sep-2023	739.55	738.00	739.55	710.00	717.00	715.35	728.79	825693	6017.54	25608	296802	35.95
XCHANGING	EQ	07-Sep-2023	92.95	93.65	96.90	92.95	94.70	94.45	94.72	296021	280.39	3851	139305	47.06
XELPMOC	EQ	07-Sep-2023	89.55	90.50	90.95	87.60	90.50	90.30	89.55	42618	38.17	936	28058	65.84
XPROINDIA	EQ	07-Sep-2023	946.50	961.50	1041.00	961.50	1015.00	1018.85	1018.06	399367	4065.78	24677	138259	34.62
YAARI	BE	07-Sep-2023	11.40	11.20	11.20	11.20	11.20	11.20	11.20	164291	18.40	164	-	-
YASHO	EQ	07-Sep-2023	1790.95	1803.75	1807.10	1769.95	1801.70	1795.10	1790.20	7669	137.29	1462	5786	75.45
YATHARTH	EQ	07-Sep-2023	367.20	370.00	374.30	366.00	370.20	369.65	370.59	194521	720.88	6874	94983	48.83
YCCL	SM	07-Sep-2023	35.95	35.95	35.95	35.00	35.40	35.30	35.36	72000	25.46	24	60000	83.33
YESBANK	EQ	07-Sep-2023	18.00	18.15	18.85	18.05	18.55	18.55	18.58	230732062	42860.09	89019	68413287	29.65
YUDIZ	SM	07-Sep-2023	197.45	198.05	204.95	198.05	201.10	201.55	202.45	46400	93.94	57	33600	72.41
YUKEN	EQ	07-Sep-2023	719.70	729.00	788.40	707.10	763.00	761.85	758.49	65349	495.67	5319	35989	55.07
ZEAL	SM	07-Sep-2023	226.15	222.65	244.90	222.65	240.00	242.50	239.13	76800	183.65	61	56400	73.44
ZEEL	EQ	07-Sep-2023	277.25	277.00	284.60	274.50	282.30	283.35	280.02	11106623	31100.87	62379	3629156	32.68
ZEELEARN	BE	07-Sep-2023	4.35	4.40	4.40	4.40	4.40	4.40	4.40	55918	2.46	57	-	-
ZEEMEDIA	EQ	07-Sep-2023	13.00	13.00	14.40	13.00	13.60	13.65	13.80	19500235	2690.30	11983	7005818	35.93
ZENITHSTL	BE	07-Sep-2023	3.95	4.05	4.05	3.90	4.00	3.95	4.02	138920	5.59	337	-	-
ZENSARTECH	EQ	07-Sep-2023	547.50	549.50	561.00	548.30	551.95	551.85	553.69	850004	4706.39	26815	380501	44.76
ZENTEC	BE	07-Sep-2023	833.05	837.00	839.85	827.00	832.00	829.85	834.14	95779	798.93	3597	-	-
ZFCVINDIA	EQ	07-Sep-2023	15170.15	15489.95	15995.00	15176.25	15995.00	15861.65	15722.97	30618	4814.06	13582	11351	37.07
ZIMLAB	EQ	07-Sep-2023	127.10	127.50	129.70	125.75	125.95	126.50	127.38	185636	236.47	3580	97039	52.27
ZODIAC	BE	07-Sep-2023	125.60	125.60	127.95	124.05	127.45	127.10	126.32	14242	17.99	362	-	-
ZODIACLOTH	EQ	07-Sep-2023	114.10	115.90	122.00	114.45	119.00	119.65	118.11	89351	105.53	1394	58443	65.41
ZOMATO	EQ	07-Sep-2023	98.20	98.65	101.60	98.20	99.90	100.05	100.23	111222776	111473.74	227593	45509007	40.92
ZOTA	EQ	07-Sep-2023	422.65	426.00	436.20	418.30	430.20	429.00	426.35	33013	140.75	2757	18171	55.04
ZUARI	EQ	07-Sep-2023	164.00	164.70	168.95	164.50	166.00	166.00	166.41	388271	646.12	7566	164757	42.43
ZUARIIND	EQ	07-Sep-2023	151.40	154.50	156.50	152.35	153.40	153.25	154.39	136935	211.42	3815	70896	51.77
ZYDUSLIFE	EQ	07-Sep-2023	636.40	639.75	643.70	631.25	633.00	633.00	636.47	990927	6306.97	45689	546026	55.10
ZYDUSWELL	EQ	07-Sep-2023	1645.15	1645.00	1651.05	1623.30	1626.30	1627.15	1631.72	18205	297.05	3068	10602	58.24