nse-sec-bhavdata-full-2023-11-23.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	23-Nov-2023	170.35	174.00	178.85	170.05	178.75	178.70	176.64	126035	222.63	712	-	-
21STCENMGM	EQ	23-Nov-2023	21.70	22.10	22.10	21.75	22.10	22.10	22.05	33346	7.35	117	26148	78.41
360ONE	EQ	23-Nov-2023	540.00	541.95	547.35	534.30	540.00	540.30	540.24	232403	1255.54	16817	138581	59.63
3IINFOLTD	EQ	23-Nov-2023	42.00	42.45	49.80	42.05	48.20	48.45	47.21	28420390	13417.14	62767	6971992	24.53
3MINDIA	EQ	23-Nov-2023	30728.25	30900.00	31101.00	30573.00	30799.00	30721.55	30810.74	1250	385.13	722	506	40.48
3PLAND	EQ	23-Nov-2023	29.30	29.05	30.45	28.60	30.40	29.50	29.44	40665	11.97	1563	15409	37.89
456GS2023	GS	23-Nov-2023	99.99	100.32	100.35	100.32	100.35	100.35	100.33	2500	2.51	4	2000	80.00
515GS2025	GS	23-Nov-2023	96.00	96.13	96.13	96.00	96.00	96.00	96.00	101	0.10	3	101	100.00
574GS2026	GS	23-Nov-2023	96.30	97.00	97.00	97.00	97.00	97.00	97.00	1252	1.21	6	1252	100.00
5PAISA	EQ	23-Nov-2023	451.40	462.70	462.70	453.05	455.00	454.60	456.40	59877	273.28	4973	22840	38.14
618GS2024	GS	23-Nov-2023	102.00	99.34	102.00	99.34	102.00	102.00	101.11	3	0.00	3	3	100.00
63MOONS	EQ	23-Nov-2023	403.10	423.25	423.25	393.00	423.25	423.25	417.26	734568	3065.03	12455	343318	46.74
654GS2032	GS	23-Nov-2023	97.40	97.40	97.40	97.40	97.40	97.40	97.40	4	0.00	2	4	100.00
667GS2035	GS	23-Nov-2023	98.80	96.33	97.78	96.33	97.78	97.78	97.06	4	0.00	2	2	50.00
669GS2024	GS	23-Nov-2023	102.34	102.22	102.80	102.22	102.80	102.80	102.69	6423	6.60	8	6423	100.00
676GS2061	GS	23-Nov-2023	94.00	96.78	96.78	96.78	96.78	96.78	96.78	420	0.41	2	420	100.00
68GS2060	GS	23-Nov-2023	96.00	95.52	95.52	95.52	95.52	95.52	95.52	261	0.25	1	261	100.00
695GS2061	GS	23-Nov-2023	98.70	98.75	99.10	98.75	99.10	99.10	98.80	1104	1.09	6	1104	100.00
699GS2051	GS	23-Nov-2023	98.00	98.00	98.00	98.00	98.00	98.00	98.00	494	0.48	3	494	100.00
706GS2028	GS	23-Nov-2023	100.19	100.00	100.25	100.00	100.20	100.20	100.20	21279	21.32	11	21278	100.00
706GS2046	GS	23-Nov-2023	100.00	96.00	96.80	96.00	96.10	96.10	96.14	400	0.38	3	200	50.00
710GS2029	GS	23-Nov-2023	100.34	99.73	100.47	99.73	100.47	100.41	100.06	5101	5.10	12	4600	90.18
717GS2030	GS	23-Nov-2023	102.50	102.50	102.50	100.01	100.01	100.01	100.07	41	0.04	2	41	100.00
718GS2037	GS	23-Nov-2023	101.75	101.74	101.75	101.74	101.75	101.75	101.75	2	0.00	2	1	50.00
725GS2063	GS	23-Nov-2023	101.74	101.77	102.50	101.77	101.80	101.90	101.92	329300	335.63	23	129300	39.27
726GS2032	GS	23-Nov-2023	101.93	101.30	101.60	101.30	101.60	101.60	101.50	2974	3.02	16	2974	100.00
732GS2030	GS	23-Nov-2023	100.70	100.70	100.70	100.50	100.70	100.70	100.69	3495	3.52	9	3495	100.00
736GS2052	GS	23-Nov-2023	101.59	101.70	101.70	100.30	101.25	101.14	101.52	59893	60.80	19	59862	99.95
737GS2028	GS	23-Nov-2023	101.00	101.00	102.00	101.00	102.00	102.00	101.68	900	0.92	6	900	100.00
738GS2027	GS	23-Nov-2023	103.60	103.41	103.65	103.41	103.65	103.65	103.64	27343	28.34	18	26693	97.62
73GS2053	GS	23-Nov-2023	102.00	101.65	101.80	101.25	101.80	101.80	101.61	12220	12.42	19	12220	100.00
741GS2036	GS	23-Nov-2023	103.47	103.20	104.25	103.20	104.25	103.95	103.85	16250	16.88	16	14823	91.22
746GS2073	GS	23-Nov-2023	101.00	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
74GS2035	GS	23-Nov-2023	104.00	100.34	100.34	100.33	100.33	100.33	100.34	400	0.40	2	400	100.00
74GS2062	GS	23-Nov-2023	102.50	102.50	102.50	102.50	102.50	102.50	102.50	101	0.10	2	101	100.00
754GS2036	GS	23-Nov-2023	101.68	101.75	101.99	101.65	101.77	101.73	101.74	618741	629.51	232	577405	93.32
75GS2034	GS	23-Nov-2023	104.19	104.26	104.26	101.74	101.74	101.74	104.21	10200	10.63	2	10200	100.00
762GS2039	GS	23-Nov-2023	105.00	102.04	102.04	102.04	102.04	102.04	102.04	300	0.31	1	300	100.00
795GS2032	GS	23-Nov-2023	105.80	104.11	104.11	104.11	104.11	104.11	104.11	400	0.42	1	400	100.00
92GS2030	GS	23-Nov-2023	113.00	113.00	113.00	113.00	113.00	113.00	113.00	7251	8.19	5	7251	100.00
A2ZINFRA	BE	23-Nov-2023	11.75	11.55	11.55	11.55	11.55	11.55	11.55	144468	16.69	81	-	-
AAATECH	EQ	23-Nov-2023	77.00	77.70	79.90	76.60	77.60	77.70	78.15	111668	87.26	1834	59921	53.66
AAKASH	EQ	23-Nov-2023	6.95	6.95	7.15	6.90	7.10	7.05	7.04	173750	12.24	544	123026	70.81
AAREYDRUGS	BE	23-Nov-2023	47.80	48.75	48.75	48.50	48.75	48.75	48.71	70789	34.48	64	-	-
AARON	EQ	23-Nov-2023	263.10	264.00	264.00	257.30	263.00	262.05	260.90	8087	21.10	1063	4287	53.01
AARTECH	BE	23-Nov-2023	144.95	148.00	148.00	143.10	144.65	144.05	144.70	5457	7.90	106	-	-
AARTIDRUGS	EQ	23-Nov-2023	483.90	484.00	488.05	474.35	475.15	475.35	479.93	130059	624.19	7509	53765	41.34
AARTIIND	EQ	23-Nov-2023	521.10	523.90	536.60	520.55	530.25	529.75	530.19	1924321	10202.53	35101	704620	36.62
AARTIPHARM	EQ	23-Nov-2023	394.80	396.95	402.85	394.00	397.50	395.80	397.43	62317	247.67	6214	28850	46.30
AARTIPP	E1	23-Nov-2023	289.85	281.05	281.05	281.05	281.05	281.05	281.05	1	0.00	1	1	100.00
AARTISURF	EQ	23-Nov-2023	628.40	628.40	634.20	620.00	630.00	625.60	627.82	5011	31.46	1338	2229	44.48
AARVEEDEN	EQ	23-Nov-2023	24.85	25.10	25.20	24.55	24.75	24.85	25.01	41938	10.49	344	32836	78.30
AARVI	EQ	23-Nov-2023	119.90	119.90	120.70	116.65	118.30	118.20	118.29	25267	29.89	656	14479	57.30
AATMAJ	SM	23-Nov-2023	40.20	40.20	41.60	39.35	41.00	41.35	40.65	50000	20.32	19	42000	84.00
AAVAS	EQ	23-Nov-2023	1483.65	1484.00	1502.35	1480.10	1490.00	1488.15	1491.85	51023	761.19	8619	20701	40.57
ABAN	BE	23-Nov-2023	50.70	51.35	51.45	50.10	51.00	50.55	50.67	55005	27.87	413	-	-
ABB	EQ	23-Nov-2023	4234.40	4250.00	4279.95	4220.00	4252.15	4260.55	4254.71	82762	3521.29	12779	25321	30.59
ABBOTINDIA	EQ	23-Nov-2023	23904.25	23996.05	24000.00	23775.35	23900.00	23886.50	23859.05	2820	672.83	1431	1229	43.58
ABCAPITAL	EQ	23-Nov-2023	170.95	170.20	172.20	170.20	171.20	171.00	171.33	2019517	3460.03	15851	784644	38.85
ABFRL	EQ	23-Nov-2023	215.00	215.25	227.90	215.25	227.50	226.30	222.93	9367053	20881.58	56282	2672306	28.53
ABINFRA	SM	23-Nov-2023	49.80	52.25	52.25	48.50	48.50	48.50	50.38	8000	4.03	2	8000	100.00
ABMINTLLTD	BE	23-Nov-2023	44.00	46.00	46.00	44.00	46.00	44.25	45.88	963	0.44	30	-	-
ABSLAMC	EQ	23-Nov-2023	444.30	446.00	455.25	442.00	451.10	452.00	450.44	85114	383.39	3686	44947	52.81
ABSLBANETF	EQ	23-Nov-2023	43.88	44.30	44.30	43.88	43.88	43.94	43.96	10364	4.56	307	5740	55.38
ABSLLIQUID	EQ	23-Nov-2023	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.01	18	0.18	3	17	94.44
ABSLNN50ET	EQ	23-Nov-2023	47.89	48.69	48.69	47.94	47.95	47.95	48.09	3646	1.75	89	2848	78.11
ACC	EQ	23-Nov-2023	1815.25	1826.75	1826.75	1806.00	1819.00	1819.70	1817.04	254690	4627.81	16413	105346	41.36
ACCELYA	EQ	23-Nov-2023	1381.80	1388.75	1404.90	1367.05	1374.00	1373.90	1384.94	19402	268.71	2634	10023	51.66
ACCURACY	BE	23-Nov-2023	9.25	9.45	9.45	8.90	9.10	9.00	9.08	320727	29.13	1034	-	-
ACE	EQ	23-Nov-2023	833.30	838.00	842.30	814.35	823.00	821.80	827.72	175434	1452.10	15021	94829	54.05
ACEINTEG	EQ	23-Nov-2023	34.80	35.00	35.00	34.50	35.00	34.85	34.75	2760	0.96	123	1289	46.70
ACI	EQ	23-Nov-2023	518.35	519.50	539.25	518.00	537.05	536.05	528.72	577804	3054.95	21147	411679	71.25
ACL	EQ	23-Nov-2023	95.10	97.95	97.95	94.30	95.35	95.25	95.04	18746	17.82	944	8252	44.02
ACSAL	SM	23-Nov-2023	56.50	55.35	57.95	55.35	57.00	56.95	56.45	30000	16.93	9	24000	80.00
ADANIENSOL	EQ	23-Nov-2023	726.95	729.00	731.95	720.00	724.00	723.05	725.04	180553	1309.09	10919	92890	51.45
ADANIENT	EQ	23-Nov-2023	2172.65	2190.00	2190.00	2160.60	2179.00	2175.25	2176.85	729114	15871.70	38958	146452	20.09
ADANIGREEN	EQ	23-Nov-2023	914.45	920.00	935.00	910.20	932.00	930.70	922.33	350091	3228.98	15639	141559	40.43
ADANIPORTS	EQ	23-Nov-2023	791.90	795.00	804.70	791.45	793.20	793.10	796.26	3776615	30071.53	50591	1931357	51.14
ADANIPOWER	EQ	23-Nov-2023	387.20	388.30	390.50	380.05	381.40	381.70	385.03	2759240	10623.77	38074	999844	36.24
ADFFOODS	EQ	23-Nov-2023	214.20	214.20	217.95	209.95	216.00	212.80	213.56	97103	207.37	4343	46962	48.36
ADL	BE	23-Nov-2023	92.60	92.60	94.30	88.00	92.00	92.00	92.15	619	0.57	16	-	-
ADORWELD	EQ	23-Nov-2023	1531.15	1537.00	1558.65	1503.25	1503.25	1520.20	1531.38	18910	289.58	3604	7796	41.23
ADROITINFO	BE	23-Nov-2023	20.70	20.70	20.70	20.70	20.70	20.70	20.70	6570	1.36	28	-	-
ADSL	EQ	23-Nov-2023	123.60	123.60	125.00	121.55	122.40	122.15	123.18	180813	222.73	3219	94595	52.32
ADVANIHOTR	EQ	23-Nov-2023	107.05	107.25	108.80	105.50	106.10	106.35	107.21	77964	83.58	1333	46148	59.19
ADVENZYMES	EQ	23-Nov-2023	329.50	330.50	334.20	321.35	325.00	324.70	326.86	203885	666.41	8115	105304	51.65
AEGISCHEM	EQ	23-Nov-2023	328.75	330.70	331.65	321.20	329.00	326.65	325.74	601641	1959.80	14937	218924	36.39
AEROFLEX	EQ	23-Nov-2023	156.85	157.25	159.25	155.90	156.80	156.40	157.20	278062	437.11	5088	124740	44.86
AETHER	EQ	23-Nov-2023	887.40	890.00	898.15	885.00	892.40	891.95	891.62	29719	264.98	3342	18013	60.61
AFFLE	EQ	23-Nov-2023	1067.40	1051.00	1117.00	1051.00	1086.00	1084.60	1090.81	732498	7990.16	47691	239616	32.71
AGARIND	EQ	23-Nov-2023	924.10	924.00	944.95	921.95	930.00	926.55	931.55	23683	220.62	3585	8651	36.53
AGARWALFT	SM	23-Nov-2023	60.00	60.00	60.00	59.00	59.00	59.00	59.50	6000	3.57	2	6000	100.00
AGI	EQ	23-Nov-2023	991.55	998.00	1012.15	971.55	990.15	990.45	996.34	143335	1428.11	14831	48044	33.52
AGNI	SM	23-Nov-2023	25.00	24.65	24.65	24.65	24.65	24.65	24.65	10000	2.47	2	10000	100.00
AGRITECH	EQ	23-Nov-2023	233.55	231.80	232.75	222.00	225.00	223.45	225.96	17016	38.45	1187	7857	46.17
AGROPHOS	EQ	23-Nov-2023	40.40	41.00	41.00	39.55	39.65	39.80	40.19	126633	50.90	692	92266	72.86
AGSTRA	EQ	23-Nov-2023	89.60	89.10	92.80	88.55	89.10	89.05	90.59	1034372	937.01	6101	558563	54.00
AGUL	ST	23-Nov-2023	83.55	79.40	79.40	79.40	79.40	79.40	79.40	2000	1.59	1	2000	100.00
AHL	EQ	23-Nov-2023	330.55	331.85	332.80	324.15	329.50	329.80	329.39	61727	203.32	913	21518	34.86
AHLADA	EQ	23-Nov-2023	121.10	121.80	124.45	119.70	120.05	120.55	122.45	72300	88.53	1006	45003	62.24
AHLEAST	EQ	23-Nov-2023	131.85	132.65	132.65	131.05	132.60	132.15	131.63	10930	14.39	137	7272	66.53
AHLUCONT	EQ	23-Nov-2023	807.05	812.00	839.85	808.00	814.00	818.80	823.52	197923	1629.94	14696	99701	50.37
AIAENG	EQ	23-Nov-2023	3424.90	3442.85	3509.20	3430.00	3485.00	3499.70	3492.92	212645	7427.52	10154	188593	88.69
AILIMITED	SM	23-Nov-2023	29.95	28.55	28.55	28.45	28.45	28.45	28.47	42000	11.96	7	30000	71.43
AIRAN	BE	23-Nov-2023	22.45	22.95	22.95	22.05	22.55	22.35	22.45	99761	22.39	402	-	-
AIROLAM	EQ	23-Nov-2023	132.85	136.85	136.85	128.00	129.40	129.30	130.60	32761	42.78	437	20724	63.26
AIRTELPP	E1	23-Nov-2023	578.15	573.35	586.75	572.25	582.50	581.85	580.73	377430	2191.86	2687	329554	87.32
AJANTPHARM	EQ	23-Nov-2023	1918.55	1924.00	1980.00	1916.00	1951.40	1962.05	1955.74	119167	2330.60	11256	59888	50.26
AJMERA	EQ	23-Nov-2023	425.65	426.20	454.30	424.10	443.95	442.20	446.53	763394	3408.81	34408	187175	24.52
AJOONI	EQ	23-Nov-2023	4.65	4.80	4.80	4.70	4.75	4.75	4.75	263107	12.50	394	213992	81.33
AKASH	EQ	23-Nov-2023	30.25	30.40	33.25	29.10	32.50	32.20	31.92	167044	53.31	664	103480	61.95
AKG	EQ	23-Nov-2023	27.95	27.95	28.70	27.55	28.15	28.15	28.01	408636	114.47	1357	263380	64.45
AKI	BE	23-Nov-2023	25.25	25.75	25.75	25.75	25.75	25.75	25.75	5101	1.31	27	-	-
AKSHAR	EQ	23-Nov-2023	7.35	7.70	7.70	7.05	7.50	7.50	7.55	14958504	1129.50	8882	6524607	43.62
AKSHARCHEM	EQ	23-Nov-2023	247.50	249.35	255.00	248.35	254.00	253.25	252.92	4374	11.06	388	3362	76.86
AKSHOPTFBR	BE	23-Nov-2023	10.15	10.25	10.50	10.05	10.50	10.40	10.26	270115	27.71	395	-	-
AKZOINDIA	EQ	23-Nov-2023	2500.55	2519.00	2519.00	2479.55	2498.25	2497.95	2496.47	6070	151.54	1929	3498	57.63
ALANKIT	EQ	23-Nov-2023	14.85	14.90	15.30	14.85	14.90	14.95	15.01	1348095	202.29	1713	969053	71.88
ALBERTDAVD	EQ	23-Nov-2023	925.10	925.15	969.00	923.95	960.00	954.25	948.62	34356	325.91	2818	26391	76.82
ALEMBICLTD	EQ	23-Nov-2023	83.10	83.45	85.10	82.15	82.35	82.60	83.89	1649510	1383.70	7933	627811	38.06
ALICON	EQ	23-Nov-2023	831.65	831.65	854.80	831.65	844.00	839.05	844.04	10665	90.02	1210	6626	62.13
ALKALI	EQ	23-Nov-2023	125.20	126.45	134.45	124.25	131.90	131.75	131.89	201440	265.68	3504	95302	47.31
ALKEM	EQ	23-Nov-2023	4530.95	4540.00	4574.40	4502.65	4530.00	4521.15	4528.59	310248	14049.85	32685	170020	54.80
ALKYLAMINE	EQ	23-Nov-2023	2144.05	2144.05	2166.55	2136.05	2150.00	2148.65	2152.01	23303	501.48	5176	10482	44.98
ALLCARGO	EQ	23-Nov-2023	270.55	270.80	270.90	265.40	265.65	265.85	267.52	311663	833.75	10160	228374	73.28
ALLETEC	SM	23-Nov-2023	269.30	267.00	267.00	258.00	265.00	265.00	262.07	69600	182.40	84	40800	58.62
ALLSEC	EQ	23-Nov-2023	660.20	660.25	674.50	650.55	653.00	653.95	663.44	59158	392.48	6526	25423	42.97
ALMONDZ	EQ	23-Nov-2023	86.00	86.50	93.00	86.00	89.80	89.05	89.58	295169	264.41	3724	218785	74.12
ALOKINDS	EQ	23-Nov-2023	20.10	20.35	20.65	20.20	20.25	20.30	20.38	13635745	2779.43	13637	3650855	26.77
ALPA	EQ	23-Nov-2023	100.85	101.20	103.40	100.00	100.80	100.30	101.31	254838	258.17	4581	126919	49.80
ALPHAETF	EQ	23-Nov-2023	18.32	18.32	20.99	18.32	18.39	18.58	18.46	10815	2.00	100	7716	71.35
ALPHAGEO	EQ	23-Nov-2023	278.00	280.80	283.10	278.20	282.60	280.55	280.56	7422	20.82	380	4245	57.19
ALPSINDUS	EQ	23-Nov-2023	2.05	2.05	2.10	1.95	2.10	2.05	2.03	57225	1.16	139	39000	68.15
AMBANIORG	SM	23-Nov-2023	133.95	135.00	135.00	127.25	129.80	129.80	131.21	19000	24.93	12	17000	89.47
AMBER	EQ	23-Nov-2023	3269.45	3269.45	3343.00	3249.20	3251.00	3260.70	3283.36	52362	1719.24	8219	9387	17.93
AMBICAAGAR	BE	23-Nov-2023	30.35	30.35	30.35	30.00	30.00	30.00	30.23	1693	0.51	19	-	-
AMBIKCO	EQ	23-Nov-2023	1641.30	1649.60	1695.00	1632.20	1672.70	1670.65	1671.45	40449	676.09	6833	19808	48.97
AMBUJACEM	EQ	23-Nov-2023	414.25	416.75	416.75	408.60	415.85	415.60	413.55	1212949	5016.18	22085	339587	28.00
AMDIND	EQ	23-Nov-2023	81.90	82.30	84.65	79.35	80.70	79.85	82.51	69140	57.05	927	41117	59.47
AMEYA	SM	23-Nov-2023	52.00	51.35	51.35	51.10	51.10	51.10	51.25	8000	4.10	4	8000	100.00
AMIORG	EQ	23-Nov-2023	1096.45	1099.95	1115.00	1088.50	1098.00	1091.90	1100.53	51832	570.42	5922	19626	37.86
AMJLAND	EQ	23-Nov-2023	38.65	38.30	40.05	38.30	39.15	39.55	39.43	109425	43.15	1034	65177	59.56
AMNPLST	EQ	23-Nov-2023	155.80	156.85	157.05	152.95	155.30	153.50	154.52	16893	26.10	243	14949	88.49
AMRUTANJAN	EQ	23-Nov-2023	602.85	604.90	605.45	593.35	597.00	596.00	599.68	19779	118.61	2980	10494	53.06
ANANDRATHI	EQ	23-Nov-2023	2431.00	2458.00	2540.00	2410.80	2500.00	2507.40	2488.98	87070	2167.16	12212	36607	42.04
ANANTRAJ	EQ	23-Nov-2023	254.95	255.95	257.50	252.05	253.70	252.75	254.61	440822	1122.38	7096	206988	46.96
ANDHRAPAP	EQ	23-Nov-2023	572.60	572.65	576.55	566.35	570.00	567.70	571.52	45105	257.78	3436	23822	52.81
ANDHRSUGAR	EQ	23-Nov-2023	108.70	109.00	114.30	108.90	113.00	112.65	112.60	749598	844.07	7035	314373	41.94
ANGELONE	EQ	23-Nov-2023	2960.40	2969.90	2998.20	2935.10	2944.00	2952.50	2969.49	280446	8327.82	20434	62380	22.24
ANIKINDS	EQ	23-Nov-2023	54.20	55.30	56.90	54.90	56.90	56.90	56.74	70939	40.25	448	65829	92.80
ANKITMETAL	BE	23-Nov-2023	4.60	4.60	4.60	4.50	4.55	4.55	4.52	14237	0.64	62	-	-
ANLON	SM	23-Nov-2023	272.40	255.00	261.00	255.00	261.00	261.00	258.00	800	2.06	2	800	100.00
ANMOL	EQ	23-Nov-2023	58.60	58.70	59.40	55.75	57.00	57.30	57.79	226089	130.66	1175	153496	67.89
ANNAPURNA	SM	23-Nov-2023	330.70	332.95	332.95	320.35	322.00	322.15	326.41	53500	174.63	87	37000	69.16
ANTGRAPHIC	EQ	23-Nov-2023	0.95	1.00	1.00	1.00	1.00	1.00	1.00	620787	6.21	145	620786	100.00
ANUP	EQ	23-Nov-2023	2774.30	2801.00	2830.00	2715.00	2734.00	2743.50	2789.63	6841	190.84	2074	3389	49.54
ANURAS	EQ	23-Nov-2023	938.25	939.10	946.05	934.90	942.00	943.20	941.37	195759	1842.82	3858	99946	51.06
APARINDS	EQ	23-Nov-2023	5577.65	5588.00	5825.00	5480.00	5686.00	5682.65	5688.11	144862	8239.91	28195	39122	27.01
APCL	EQ	23-Nov-2023	211.25	213.40	216.75	210.40	211.00	211.05	212.76	33720	71.74	1534	15439	45.79
APCOTEXIND	EQ	23-Nov-2023	532.20	532.20	539.20	527.00	530.85	529.40	532.44	36185	192.66	3562	19066	52.69
APEX	EQ	23-Nov-2023	215.35	216.30	218.00	211.75	217.40	216.45	215.09	64625	139.00	3171	31013	47.99
APLAPOLLO	EQ	23-Nov-2023	1660.00	1659.60	1687.90	1657.35	1685.20	1683.85	1677.29	928573	15574.83	39247	351661	37.87
APLLTD	EQ	23-Nov-2023	728.40	728.30	740.00	714.00	715.10	722.45	724.61	124161	899.68	14386	60844	49.00
APOLLO	BE	23-Nov-2023	132.05	125.45	138.65	125.45	138.65	138.65	131.98	2561482	3380.76	15303	-	-
APOLLOHOSP	EQ	23-Nov-2023	5532.00	5530.00	5550.00	5473.30	5487.05	5493.95	5505.39	234584	12914.76	32551	53092	22.63
APOLLOPIPE	EQ	23-Nov-2023	678.95	682.00	689.40	675.25	685.00	685.85	681.73	33236	226.58	3516	16859	50.73
APOLLOTYRE	EQ	23-Nov-2023	420.85	420.85	423.20	419.40	420.70	420.95	420.95	585289	2463.76	9697	273348	46.70
APOLSINHOT	EQ	23-Nov-2023	1670.10	1719.00	1719.00	1629.50	1640.00	1637.35	1652.63	2371	39.18	495	1571	66.26
APTECHT	EQ	23-Nov-2023	247.70	247.95	256.95	245.40	252.20	253.00	251.95	916842	2309.94	16647	403636	44.02
APTUS	EQ	23-Nov-2023	287.60	287.75	288.20	281.55	283.60	283.50	284.13	372178	1057.46	21865	218126	58.61
ARABIAN	SM	23-Nov-2023	103.95	104.00	105.50	101.55	104.85	104.40	104.23	116000	120.91	58	76000	65.52
ARCHIDPLY	BE	23-Nov-2023	84.05	84.10	84.80	82.50	84.30	83.75	84.01	8315	6.99	92	-	-
ARCHIES	EQ	23-Nov-2023	24.15	24.30	25.35	23.60	24.85	24.95	24.95	270814	67.57	983	121292	44.79
ARE&M	EQ	23-Nov-2023	650.80	651.40	669.90	646.25	668.00	666.75	660.85	1480523	9784.10	42556	783000	52.89
ARENTERP	BE	23-Nov-2023	37.50	38.45	38.45	35.65	37.50	37.05	36.61	4275	1.56	36	-	-
ARHAM	SM	23-Nov-2023	171.60	180.00	192.00	175.50	187.15	188.20	183.73	69000	126.78	67	47000	68.12
ARIES	EQ	23-Nov-2023	201.15	201.15	205.90	194.10	196.55	197.25	199.69	101544	202.78	4391	48184	47.45
ARIHANTACA	SM	23-Nov-2023	115.00	115.00	115.80	115.00	115.80	115.80	115.27	2400	2.77	3	2400	100.00
ARIHANTCAP	EQ	23-Nov-2023	68.85	69.75	73.45	67.25	72.35	72.40	71.78	893481	641.38	4597	538389	60.26
ARIHANTSUP	EQ	23-Nov-2023	252.50	251.00	255.70	246.40	249.10	250.45	250.91	77438	194.30	994	48928	63.18
ARISTO	SM	23-Nov-2023	76.20	76.00	76.00	76.00	76.00	76.00	76.00	1600	1.22	1	1600	100.00
ARMANFIN	EQ	23-Nov-2023	2201.25	2201.25	2220.00	2180.05	2206.00	2200.65	2203.01	8392	184.88	1721	5164	61.53
AROGRANITE	BE	23-Nov-2023	48.25	48.90	49.35	47.60	48.80	48.60	48.65	6749	3.28	60	-	-
ARROWGREEN	EQ	23-Nov-2023	445.45	449.85	463.50	442.85	448.60	451.00	452.81	44215	200.21	7014	9934	22.47
ARSHIYA	EQ	23-Nov-2023	3.80	3.80	3.95	3.70	3.95	3.90	3.78	8292369	313.39	1330	7015184	84.60
ARTEMISMED	EQ	23-Nov-2023	166.50	166.60	168.35	165.65	167.00	167.60	167.19	84672	141.56	2951	40782	48.16
ARTNIRMAN	EQ	23-Nov-2023	48.10	48.05	49.45	45.70	46.10	46.10	47.70	29910	14.27	1597	8443	28.23
ARVEE	EQ	23-Nov-2023	114.10	115.30	117.00	114.85	116.45	115.55	115.86	5229	6.06	604	1198	22.91
ARVIND	EQ	23-Nov-2023	224.55	224.55	226.00	220.00	221.70	221.25	222.21	951173	2113.58	16215	282741	29.73
ARVINDFASN	EQ	23-Nov-2023	427.05	425.35	438.00	421.00	429.00	425.75	430.37	668871	2878.59	18711	310211	46.38
ARVSMART	EQ	23-Nov-2023	372.85	370.40	382.80	370.40	379.00	379.25	379.38	102365	388.35	5819	47254	46.16
ASAHIINDIA	EQ	23-Nov-2023	575.30	577.00	580.00	572.70	575.00	575.45	575.96	19833	114.23	2070	8910	44.93
ASAHISONG	EQ	23-Nov-2023	289.70	293.90	295.85	287.20	287.20	288.05	291.89	8977	26.20	892	5536	61.67
ASAL	EQ	23-Nov-2023	428.85	429.95	439.95	424.80	434.80	432.40	432.98	58613	253.78	5656	28764	49.07
ASALCBR	EQ	23-Nov-2023	447.05	449.90	454.00	445.75	447.00	449.65	449.95	23719	106.72	2533	13121	55.32
ASHAPURMIN	BE	23-Nov-2023	328.20	331.00	344.60	331.00	344.60	344.60	343.37	359353	1233.90	2609	-	-
ASHIANA	EQ	23-Nov-2023	249.45	248.30	270.00	248.30	256.95	256.95	261.47	347917	909.71	12069	88897	25.55
ASHIMASYN	EQ	23-Nov-2023	16.20	16.25	16.90	16.20	16.30	16.45	16.63	260762	43.38	642	151589	58.13
ASHOKA	EQ	23-Nov-2023	141.35	141.75	144.05	138.35	138.70	138.75	140.72	2149346	3024.60	18643	850045	39.55
ASHOKAMET	EQ	23-Nov-2023	20.40	21.90	21.90	20.15	21.10	20.60	20.78	203287	42.25	2256	32326	15.90
ASHOKLEY	EQ	23-Nov-2023	178.40	178.75	179.50	177.30	178.15	177.95	178.36	5527714	9859.14	39954	2036737	36.85
ASIANENE	EQ	23-Nov-2023	172.75	173.30	175.65	170.40	170.90	171.20	172.72	23443	40.49	699	14121	60.24
ASIANHOTNR	BE	23-Nov-2023	199.90	191.60	209.85	191.60	209.70	204.80	205.17	6535	13.41	87	-	-
ASIANPAINT	EQ	23-Nov-2023	3133.00	3148.00	3171.40	3115.15	3119.70	3122.95	3139.03	792460	24875.58	65778	417015	52.62
ASIANTILES	EQ	23-Nov-2023	78.20	78.25	78.50	77.00	77.00	77.25	77.61	560330	434.90	3161	295986	52.82
ASKAUTOLTD	EQ	23-Nov-2023	290.90	293.05	302.10	291.30	293.80	293.10	296.90	1042513	3095.20	18228	564897	54.19
ASLIND	ST	23-Nov-2023	34.05	35.75	35.75	35.75	35.75	35.75	35.75	4000	1.43	1	4000	100.00
ASMS	BE	23-Nov-2023	18.90	18.55	18.55	18.55	18.55	18.55	18.55	19058	3.54	48	-	-
ASPINWALL	EQ	23-Nov-2023	236.50	236.35	240.00	235.05	238.90	235.80	237.52	984	2.34	56	700	71.14
ASTEC	EQ	23-Nov-2023	1258.40	1258.40	1258.40	1250.00	1254.00	1253.60	1253.40	2955	37.04	670	2118	71.68
ASTERDM	EQ	23-Nov-2023	337.45	341.40	342.95	334.85	336.00	337.95	338.49	198049	670.38	6131	111750	56.43
ASTRAL	EQ	23-Nov-2023	1947.95	1963.80	1966.75	1950.00	1950.55	1953.95	1958.03	171925	3366.34	25978	71975	41.86
ASTRAMICRO	EQ	23-Nov-2023	557.35	560.00	563.00	553.20	553.20	555.90	557.76	195938	1092.86	9714	88793	45.32
ASTRAZEN	EQ	23-Nov-2023	4664.90	4668.25	4688.95	4615.90	4650.00	4647.40	4651.77	5188	241.33	1104	3353	64.63
ASTRON	BE	23-Nov-2023	29.05	29.05	29.95	28.60	29.00	28.95	29.09	25986	7.56	142	-	-
ATALREAL	BE	23-Nov-2023	14.80	14.50	14.50	14.50	14.50	14.50	14.50	6192	0.90	59	-	-
ATAM	EQ	23-Nov-2023	158.10	164.35	166.20	159.55	165.55	164.65	164.05	84525	138.66	1839	59226	70.07
ATFL	EQ	23-Nov-2023	813.40	817.50	823.60	805.05	816.00	816.25	816.04	6273	51.19	941	3800	60.58
ATGL	EQ	23-Nov-2023	531.65	535.65	535.65	530.00	530.95	530.60	531.43	245027	1302.14	10184	121842	49.73
ATL	EQ	23-Nov-2023	52.60	53.45	54.40	52.85	53.50	53.40	53.79	1093136	588.01	4806	666001	60.93
ATLANTA	EQ	23-Nov-2023	19.75	19.80	20.70	19.80	20.70	20.70	20.60	39206	8.08	149	30525	77.86
ATUL	EQ	23-Nov-2023	6509.55	6515.00	6630.00	6515.00	6615.00	6612.30	6593.61	26831	1769.13	4093	10882	40.56
ATULAUTO	EQ	23-Nov-2023	631.50	632.00	643.40	621.45	629.25	624.45	631.59	81194	512.82	3599	39337	48.45
AUBANK	EQ	23-Nov-2023	717.10	721.90	725.50	717.50	719.00	719.30	722.06	1613045	11647.07	29566	1189597	73.75
AURDIS	SM	23-Nov-2023	332.95	349.40	349.55	316.30	316.30	316.30	332.88	44500	148.13	78	27000	60.67
AURIONPRO	BE	23-Nov-2023	1772.30	1810.00	1810.00	1752.45	1785.00	1767.75	1767.58	9157	161.86	555	-	-
AUROIMPEX	SM	23-Nov-2023	70.00	70.00	70.00	68.50	68.50	68.90	69.39	38400	26.65	24	36800	95.83
AUROPHARMA	EQ	23-Nov-2023	1055.75	1055.00	1055.00	1025.00	1031.70	1028.75	1035.07	1884144	19502.21	58797	737714	39.15
AURUM	EQ	23-Nov-2023	134.65	132.65	135.00	132.50	134.90	134.60	133.79	35520	47.52	555	30830	86.80
AURUMPP	E1	23-Nov-2023	68.75	71.30	71.30	69.50	70.50	69.55	69.52	3162	2.20	106	3137	99.21
AUSOMENT	BE	23-Nov-2023	66.70	69.80	69.80	67.50	69.25	69.20	68.48	1181	0.81	17	-	-
AUTOAXLES	EQ	23-Nov-2023	2351.65	2351.00	2399.95	2339.95	2340.00	2342.85	2361.16	13606	321.26	2565	7301	53.66
AUTOBEES	EQ	23-Nov-2023	171.99	173.00	173.14	172.01	172.50	172.74	172.77	76137	131.54	1010	68305	89.71
AUTOIND	BE	23-Nov-2023	99.35	99.35	100.75	98.00	98.60	98.60	99.24	49082	48.71	244	-	-
AVADHSUGAR	EQ	23-Nov-2023	739.20	739.70	846.85	739.70	838.30	835.25	807.99	1488452	12026.60	64746	312649	21.00
AVALON	EQ	23-Nov-2023	476.80	476.85	480.00	473.10	478.70	478.60	478.05	129162	617.46	6785	72698	56.28
AVANTIFEED	EQ	23-Nov-2023	395.10	395.90	398.05	393.05	395.75	395.35	395.27	62273	246.14	3226	32381	52.00
AVG	EQ	23-Nov-2023	319.75	314.50	321.55	309.00	315.90	314.00	314.12	36780	115.53	3690	14738	40.07
AVONMORE	EQ	23-Nov-2023	78.35	79.70	80.05	78.10	78.50	78.60	79.15	9116	7.21	241	6361	69.78
AVROIND	EQ	23-Nov-2023	106.60	108.65	108.90	104.60	106.60	105.95	106.47	27008	28.75	837	14203	52.59
AVTNPL	EQ	23-Nov-2023	88.05	87.15	89.40	87.15	88.30	87.70	88.24	155367	137.09	1925	85190	54.83
AWHCL	EQ	23-Nov-2023	492.75	492.95	508.40	490.65	495.95	495.15	498.88	315273	1572.83	17650	99916	31.69
AWL	EQ	23-Nov-2023	314.35	318.00	320.80	314.00	315.35	315.40	315.75	1056512	3335.97	16020	416579	39.43
AXISBANK	EQ	23-Nov-2023	998.10	999.00	1003.40	995.40	1000.20	999.05	999.79	3112891	31122.31	119969	1496206	48.06
AXISBNKETF	EQ	23-Nov-2023	441.86	441.55	443.33	441.55	443.31	442.99	443.09	1666	7.38	33	1504	90.28
AXISBPSETF	EQ	23-Nov-2023	11.31	11.31	11.32	11.10	11.32	11.31	11.32	41397	4.69	246	39126	94.51
AXISCADES	EQ	23-Nov-2023	586.10	588.05	608.40	564.95	568.65	566.05	589.00	92805	546.63	3629	53453	57.60
AXISCETF	EQ	23-Nov-2023	89.17	89.49	89.75	89.00	89.00	89.00	89.43	514	0.46	20	511	99.42
AXISGOLD	EQ	23-Nov-2023	52.34	53.90	53.90	52.09	52.30	52.27	52.28	43158	22.56	787	29923	69.33
AXISHCETF	EQ	23-Nov-2023	103.18	101.66	103.18	101.20	103.00	101.40	101.95	7407	7.55	147	5498	74.23
AXISILVER	EQ	23-Nov-2023	74.55	74.97	74.97	74.00	74.35	74.27	74.33	9254	6.88	81	5058	54.66
AXISNIFTY	EQ	23-Nov-2023	212.79	213.99	213.99	211.50	213.15	212.42	212.77	1761	3.75	127	938	53.27
AXISTECETF	EQ	23-Nov-2023	340.94	341.44	342.00	338.64	339.78	339.21	341.42	6331	21.62	93	5813	91.82
AXITA	EQ	23-Nov-2023	28.45	29.65	29.80	29.05	29.25	29.25	29.48	5260921	1551.07	7569	2752859	52.33
AXSENSEX	EQ	23-Nov-2023	66.65	67.00	67.00	66.40	66.40	66.64	66.51	784	0.52	19	505	64.41
AYMSYNTEX	EQ	23-Nov-2023	65.95	66.15	67.00	65.40	65.45	65.60	66.04	17866	11.80	242	13142	73.56
BABAFP	ST	23-Nov-2023	72.95	73.90	76.25	71.40	74.80	73.25	73.96	212800	157.38	131	201600	94.74
BAFNAPH	BE	23-Nov-2023	86.80	86.80	88.00	86.25	87.45	87.45	87.21	4247	3.70	26	-	-
BAGFILMS	BE	23-Nov-2023	6.05	6.05	6.05	5.95	6.00	6.00	5.97	83958	5.01	142	-	-
BAHETI	SM	23-Nov-2023	187.15	190.00	194.00	188.00	194.00	194.00	190.67	2250	4.29	3	2250	100.00
BAIDFIN	BE	23-Nov-2023	21.65	21.70	22.20	21.60	21.80	21.80	21.77	27295	5.94	121	-	-
BAJAJ-AUTO	EQ	23-Nov-2023	5751.55	5800.00	5945.00	5783.10	5932.00	5925.25	5909.67	1118718	66112.58	101638	354942	31.73
BAJAJCON	EQ	23-Nov-2023	221.30	222.00	223.00	221.05	222.00	222.05	221.86	153066	339.59	4545	85219	55.67
BAJAJELEC	EQ	23-Nov-2023	993.05	993.10	1005.80	991.60	1002.00	1001.35	1000.95	61298	613.56	4326	40816	66.59
BAJAJFINSV	EQ	23-Nov-2023	1623.90	1623.90	1636.85	1620.20	1625.25	1623.95	1627.96	695592	11323.95	45408	235984	33.93
BAJAJHCARE	EQ	23-Nov-2023	385.30	387.95	390.25	379.00	381.50	380.60	382.64	106544	407.68	5950	47099	44.21
BAJAJHIND	EQ	23-Nov-2023	31.90	31.80	33.30	31.70	33.10	33.00	32.89	22258349	7321.33	20968	10498109	47.16
BAJAJHLDNG	EQ	23-Nov-2023	7377.30	7420.90	7440.00	7329.95	7437.00	7423.60	7400.27	15089	1116.63	3012	8480	56.20
BAJFINANCE	EQ	23-Nov-2023	7128.35	7135.00	7160.00	7056.00	7075.00	7073.65	7106.81	606158	43078.48	68992	263975	43.55
BALAJITELE	EQ	23-Nov-2023	69.75	70.10	70.25	67.95	68.40	68.15	69.00	314459	216.96	2333	207085	65.85
BALAMINES	EQ	23-Nov-2023	2029.70	2039.95	2040.00	2015.00	2019.00	2018.85	2024.12	31359	634.74	4965	13596	43.36
BALAXI	EQ	23-Nov-2023	413.00	413.35	419.55	411.00	419.00	418.60	417.18	1706	7.12	95	1319	77.32
BALKRISHNA	EQ	23-Nov-2023	30.35	30.45	31.90	30.10	30.80	31.45	30.88	103461	31.95	1502	64599	62.44
BALKRISIND	EQ	23-Nov-2023	2500.10	2501.95	2562.25	2501.90	2554.00	2553.10	2544.85	340499	8665.20	24905	131619	38.65
BALMLAWRIE	EQ	23-Nov-2023	156.20	156.15	157.80	155.50	156.05	156.05	156.30	192958	301.60	3166	96964	50.25
BALPHARMA	EQ	23-Nov-2023	107.80	107.40	111.95	104.85	105.50	105.60	108.08	59839	64.67	1545	26190	43.77
BALRAMCHIN	EQ	23-Nov-2023	461.60	464.20	473.80	458.00	468.10	470.30	467.38	4024104	18807.72	47727	936665	23.28
BANARBEADS	EQ	23-Nov-2023	92.35	92.35	93.90	91.50	91.50	91.65	92.06	14062	12.95	254	9973	70.92
BANARISUG	EQ	23-Nov-2023	2543.40	2577.00	2619.95	2545.80	2600.00	2606.15	2591.70	1722	44.63	440	1098	63.76
BANCOINDIA	EQ	23-Nov-2023	567.85	575.00	592.50	555.65	574.10	571.75	579.37	175563	1017.16	9322	73895	42.09
BANDHANBNK	EQ	23-Nov-2023	212.20	213.00	213.65	212.00	212.40	212.40	212.59	3241986	6892.13	24892	1812839	55.92
BANG	BE	23-Nov-2023	67.75	68.00	70.00	65.50	68.05	68.40	67.40	32599	21.97	209	-	-
BANKA	EQ	23-Nov-2023	72.70	73.10	73.10	70.75	71.20	71.60	71.89	23293	16.75	877	4829	20.73
BANKBARODA	EQ	23-Nov-2023	194.65	195.10	196.60	193.95	194.20	194.35	195.02	5846991	11402.69	37131	2392127	40.91
BANKBEES	EQ	23-Nov-2023	443.56	444.54	445.21	443.59	444.16	444.23	444.58	443771	1972.92	3685	215185	48.49
BANKETF	EQ	23-Nov-2023	435.33	435.30	436.51	434.79	436.51	436.35	435.82	1181	5.15	39	834	70.62
BANKINDIA	EQ	23-Nov-2023	104.00	104.50	105.05	103.85	104.20	104.15	104.29	3203905	3341.50	10632	1408945	43.98
BANSWRAS	EQ	23-Nov-2023	153.25	153.80	155.25	150.05	150.50	150.65	152.13	50388	76.65	2764	29554	58.65
BARBEQUE	EQ	23-Nov-2023	624.30	627.90	630.00	614.05	615.80	615.40	618.72	54008	334.16	4205	27192	50.35
BASF	EQ	23-Nov-2023	2964.15	2964.00	2995.45	2943.05	2983.90	2981.20	2977.17	17180	511.48	3142	9007	52.43
BASILIC	SM	23-Nov-2023	304.65	307.75	307.85	298.00	301.95	301.00	302.29	253200	765.40	185	139200	54.98
BASML	EQ	23-Nov-2023	51.85	52.30	53.95	52.00	52.50	52.60	52.98	332902	176.37	2509	176783	53.10
BATAINDIA	EQ	23-Nov-2023	1619.60	1629.40	1633.30	1603.00	1605.00	1606.00	1618.52	145061	2347.84	8663	48334	33.32
BAYERCROP	EQ	23-Nov-2023	5310.45	5334.00	5364.10	5255.55	5278.00	5272.30	5299.40	6641	351.93	1960	3447	51.90
BBETF0432	EQ	23-Nov-2023	1094.78	1093.06	1097.00	1093.06	1093.13	1096.87	1096.67	2143	23.50	25	1971	91.97
BBL	EQ	23-Nov-2023	3679.40	3697.80	3830.00	3690.35	3775.00	3756.75	3779.06	55728	2106.00	8904	27955	50.16
BBOX	BE	23-Nov-2023	269.75	270.00	273.50	256.30	260.00	260.55	262.63	135572	356.05	1630	-	-
BBTC	EQ	23-Nov-2023	1453.45	1456.00	1472.65	1426.00	1439.00	1432.95	1445.10	100198	1447.96	8567	34925	34.86
BBTCL	EQ	23-Nov-2023	247.20	248.80	251.40	247.20	247.55	248.20	248.35	4369	10.85	248	2905	66.49
BCG	EQ	23-Nov-2023	16.90	17.10	17.15	16.90	16.95	16.95	16.99	5008891	850.98	8579	2948422	58.86
BCLIND	EQ	23-Nov-2023	57.15	57.55	57.95	56.15	56.75	56.40	56.86	764850	434.90	4694	410010	53.61
BCONCEPTS	BE	23-Nov-2023	658.00	660.00	660.00	644.85	649.95	649.95	652.27	10127	66.06	88	-	-
BDL	EQ	23-Nov-2023	1090.65	1094.50	1121.95	1094.50	1109.70	1106.60	1109.30	312574	3467.40	16101	111414	35.64
BEARDSELL	BE	23-Nov-2023	46.95	46.45	46.90	45.20	45.85	45.90	46.15	29968	13.83	243	-	-
BECTORFOOD	EQ	23-Nov-2023	1219.00	1225.00	1238.70	1212.05	1235.00	1228.80	1225.91	171714	2105.06	12732	83119	48.41
BEDMUTHA	BE	23-Nov-2023	158.50	155.35	155.35	155.35	155.35	155.35	155.35	14142	21.97	30	-	-
BEL	EQ	23-Nov-2023	141.85	141.85	142.55	139.10	139.80	139.35	139.97	13138745	18389.73	80406	7996578	60.86
BEML	EQ	23-Nov-2023	2427.00	2425.00	2449.00	2383.00	2397.85	2397.65	2411.44	311043	7500.60	25021	81715	26.27
BEPL	EQ	23-Nov-2023	96.75	97.10	99.95	97.05	97.95	97.95	98.72	3461043	3416.75	17729	1289528	37.26
BERGEPAINT	EQ	23-Nov-2023	569.65	572.60	579.90	570.55	575.60	574.85	575.20	781968	4497.85	29515	214713	27.46
BETA	SM	23-Nov-2023	1157.10	1158.00	1158.00	1120.00	1121.00	1120.75	1128.17	2700	30.46	19	2500	92.59
BEWLTD	SM	23-Nov-2023	1475.00	1475.00	1475.00	1420.00	1420.00	1432.50	1450.67	2250	32.64	18	2250	100.00
BFINVEST	EQ	23-Nov-2023	547.25	549.50	552.95	534.50	538.65	536.55	543.28	38576	209.58	3189	16503	42.78
BFSI	EQ	23-Nov-2023	19.90	19.85	19.96	19.71	19.93	19.92	19.91	45690	9.10	435	28146	61.60
BFUTILITIE	EQ	23-Nov-2023	688.10	689.45	697.00	672.00	674.45	673.90	679.01	154025	1045.85	3876	111665	72.50
BGRENERGY	EQ	23-Nov-2023	90.85	91.00	94.40	88.30	89.60	89.05	91.17	1137422	1037.02	6848	419619	36.89
BHAGCHEM	EQ	23-Nov-2023	1585.25	1586.30	1593.90	1535.50	1539.35	1549.85	1558.22	9421	146.80	766	7156	75.96
BHAGERIA	EQ	23-Nov-2023	154.15	153.60	155.55	151.50	151.50	151.70	152.47	9348	14.25	287	4983	53.31
BHAGYANGR	BE	23-Nov-2023	64.50	64.50	64.50	63.25	63.45	63.45	63.49	8569	5.44	62	-	-
BHANDARI	BE	23-Nov-2023	6.80	6.55	7.10	6.50	7.10	7.00	6.86	1172637	80.43	1301	-	-
BHARATFORG	EQ	23-Nov-2023	1096.75	1098.95	1107.00	1088.65	1090.00	1094.35	1099.90	1142761	12569.21	29105	730561	63.93
BHARATGEAR	EQ	23-Nov-2023	117.60	117.60	118.85	114.90	115.60	115.30	116.22	65807	76.48	1114	37101	56.38
BHARATRAS	EQ	23-Nov-2023	9034.90	9067.00	9250.00	9038.10	9180.00	9180.65	9161.39	1066	97.66	404	713	66.89
BHARATWIRE	EQ	23-Nov-2023	283.25	284.40	300.00	284.00	292.00	291.85	293.87	1249032	3670.49	18716	531569	42.56
BHARTIARTL	EQ	23-Nov-2023	969.75	970.00	981.00	963.70	978.25	976.65	974.70	2749555	26799.80	112858	1330336	48.38
BHEL	EQ	23-Nov-2023	141.15	141.50	144.20	141.10	143.15	142.75	142.73	22350588	31899.91	69820	9552793	42.74
BIGBLOC	EQ	23-Nov-2023	152.50	151.60	153.75	151.45	152.55	152.85	152.26	25012	38.08	1373	15517	62.04
BIKAJI	EQ	23-Nov-2023	535.10	535.00	545.00	534.80	539.00	539.65	540.51	175157	946.75	6426	89602	51.16
BIL	EQ	23-Nov-2023	243.35	245.15	247.40	240.35	243.10	241.25	242.42	1051	2.55	98	655	62.32
BINANIIND	BE	23-Nov-2023	16.70	16.40	16.50	16.40	16.50	16.50	16.44	4304	0.71	17	-	-
BIOCON	EQ	23-Nov-2023	236.00	236.50	236.50	233.20	234.80	234.65	234.72	1158811	2719.91	12016	451193	38.94
BIOFILCHEM	EQ	23-Nov-2023	48.35	48.05	51.00	48.05	50.05	50.35	50.32	89587	45.08	968	55809	62.30
BIRET	RR	23-Nov-2023	239.98	240.00	241.79	237.89	238.04	237.99	238.89	164014	391.81	3921	153319	93.48
BIRLACABLE	EQ	23-Nov-2023	272.10	273.00	277.20	269.95	270.50	271.45	271.55	55823	151.59	1736	35933	64.37
BIRLACORPN	EQ	23-Nov-2023	1301.10	1301.10	1323.00	1298.20	1300.00	1300.60	1309.55	52620	689.09	6963	21613	41.07
BIRLAMONEY	EQ	23-Nov-2023	113.05	114.00	116.95	112.15	113.00	112.80	114.56	429409	491.91	4462	135650	31.59
BKMINDST	BZ	23-Nov-2023	1.40	1.45	1.45	1.45	1.45	1.45	1.45	72158	1.05	52	-	-
BLAL	EQ	23-Nov-2023	159.70	160.80	161.85	158.25	159.00	158.80	159.76	98614	157.54	3478	60667	61.52
BLBLIMITED	EQ	23-Nov-2023	20.70	20.80	22.30	20.45	21.65	21.60	21.50	116905	25.13	690	58004	49.62
BLISSGVS	EQ	23-Nov-2023	136.05	136.65	140.45	135.00	136.80	137.25	137.50	489176	672.64	4387	213096	43.56
BLKASHYAP	EQ	23-Nov-2023	66.60	66.30	67.70	66.20	67.50	67.00	66.97	479248	320.94	3101	273026	56.97
BLS	EQ	23-Nov-2023	265.70	267.40	269.70	262.55	263.60	263.15	265.59	868486	2306.62	12618	391022	45.02
BLUECHIP	BE	23-Nov-2023	1.40	1.40	1.45	1.40	1.40	1.40	1.40	64937	0.91	106	-	-
BLUEDART	EQ	23-Nov-2023	6682.65	6690.00	6755.00	6664.15	6680.00	6687.95	6703.60	3523	236.17	1422	1629	46.24
BLUEJET	EQ	23-Nov-2023	385.35	385.75	386.00	379.30	385.00	383.70	382.64	236856	906.30	7075	144127	60.85
BLUESTARCO	EQ	23-Nov-2023	975.30	980.00	985.60	972.20	979.00	976.85	976.78	83538	815.98	12377	38496	46.08
BMETRICS	SM	23-Nov-2023	120.00	120.00	120.75	118.55	118.60	118.65	119.16	2800	3.34	7	2400	85.71
BODALCHEM	EQ	23-Nov-2023	73.45	74.00	76.00	73.45	74.45	74.15	74.46	284868	212.11	2654	121057	42.50
BOHRAIND	BE	23-Nov-2023	41.85	39.75	39.75	39.75	39.75	39.75	39.75	41258	16.40	188	-	-
BOMDYEING	EQ	23-Nov-2023	168.95	169.45	172.35	163.15	164.70	164.50	166.78	2437251	4064.82	16510	989944	40.62
BOROLTD	EQ	23-Nov-2023	406.25	408.00	413.50	408.00	412.80	411.40	411.12	118078	485.44	6157	59263	50.19
BORORENEW	EQ	23-Nov-2023	410.40	410.00	414.95	409.00	412.30	411.95	411.58	100843	415.05	6347	49221	48.81
BOSCHLTD	EQ	23-Nov-2023	20821.30	20821.00	21250.00	20821.00	21218.00	21207.30	21126.29	42759	9033.39	14603	21431	50.12
BPCL	EQ	23-Nov-2023	402.10	403.55	413.50	400.65	411.05	411.30	406.57	8119546	33011.65	88143	3038300	37.42
BPL	BE	23-Nov-2023	89.10	88.05	88.80	87.35	87.35	87.35	88.27	66482	58.68	244	-	-
BRIGADE	EQ	23-Nov-2023	738.65	740.00	752.00	736.15	749.00	750.25	747.69	151213	1130.60	7128	64770	42.83
BRIGHT	SM	23-Nov-2023	5.35	5.30	5.30	5.20	5.20	5.20	5.24	57000	2.99	16	57000	100.00
BRITANNIA	EQ	23-Nov-2023	4694.20	4699.00	4710.95	4678.95	4706.75	4705.80	4696.02	109775	5155.06	17998	64694	58.93
BRITANNIA	N3	23-Nov-2023	29.29	29.29	29.40	28.86	29.27	29.27	29.16	9203	2.68	109	7835	85.14
BRNL	EQ	23-Nov-2023	40.70	40.65	41.55	40.65	41.00	40.95	41.08	47283	19.42	462	27665	58.51
BROOKS	BE	23-Nov-2023	128.60	131.15	131.15	131.15	131.15	131.15	131.15	39252	51.48	94	-	-
BSE	EQ	23-Nov-2023	2088.75	2099.20	2151.75	2091.25	2121.00	2122.35	2120.51	1569213	33275.31	77995	465047	29.64
BSHSL	EQ	23-Nov-2023	223.65	229.00	229.00	222.50	225.00	224.10	223.91	10845	24.28	344	7207	66.45
BSL	EQ	23-Nov-2023	177.30	180.75	180.75	175.60	177.10	177.95	177.80	6076	10.80	316	3601	59.27
BSLGOLDETF	EQ	23-Nov-2023	55.07	55.07	55.37	54.50	54.92	54.96	54.84	35323	19.37	260	17980	50.90
BSLNIFTY	EQ	23-Nov-2023	22.49	22.70	22.70	22.25	22.53	22.49	22.51	37933	8.54	1877	25451	67.09
BSLSENETFG	EQ	23-Nov-2023	64.49	64.70	64.81	64.50	64.69	64.67	64.67	1030	0.67	36	621	60.29
BSOFT	EQ	23-Nov-2023	624.80	627.10	631.40	618.15	622.15	622.20	625.59	851855	5329.13	19289	206518	24.24
BTML	EQ	23-Nov-2023	161.80	163.90	163.90	155.00	159.80	158.10	159.86	80739	129.07	1391	33510	41.50
BURNPUR	BE	23-Nov-2023	7.40	7.05	7.40	7.05	7.40	7.30	7.12	1113801	79.26	1451	-	-
BUTTERFLY	EQ	23-Nov-2023	1056.85	1039.00	1065.95	1039.00	1042.00	1044.40	1048.67	6018	63.11	2312	3590	59.65
BVCL	BE	23-Nov-2023	45.05	45.05	46.35	43.50	45.50	45.45	44.73	12809	5.73	119	-	-
BYKE	BE	23-Nov-2023	58.05	58.80	60.95	58.80	60.95	60.95	60.72	151258	91.85	601	-	-
CADSYS	SM	23-Nov-2023	228.55	236.80	239.95	231.35	239.95	239.95	237.38	38000	90.21	37	29000	76.32
CALSOFT	EQ	23-Nov-2023	13.75	13.75	13.90	13.50	13.80	13.80	13.77	31166	4.29	341	22121	70.98
CAMLINFINE	EQ	23-Nov-2023	128.25	129.15	130.25	127.80	128.60	128.40	129.29	358619	463.66	3948	189035	52.71
CAMPUS	EQ	23-Nov-2023	268.00	267.30	282.45	267.10	279.00	278.20	278.23	3609401	10042.59	44902	1229994	34.08
CAMS	EQ	23-Nov-2023	2753.40	2759.00	2827.35	2757.25	2805.00	2791.15	2798.34	229826	6431.30	20555	66773	29.05
CANARYS	SM	23-Nov-2023	40.00	40.50	40.95	39.15	39.80	39.45	39.75	172000	68.37	43	128000	74.42
CANBK	EQ	23-Nov-2023	394.65	395.80	397.25	392.60	393.90	393.25	394.60	2596514	10245.96	26327	848703	32.69
CANFINHOME	EQ	23-Nov-2023	766.40	764.00	773.15	761.45	764.50	764.40	766.48	222502	1705.43	8119	78015	35.06
CANTABIL	EQ	23-Nov-2023	202.30	205.35	206.20	200.30	202.90	202.00	202.78	103124	209.11	5507	22129	21.46
CAPACITE	EQ	23-Nov-2023	264.80	262.30	266.15	254.25	256.50	255.90	259.01	963367	2495.25	17305	459294	47.68
CAPLIPOINT	EQ	23-Nov-2023	1220.45	1220.45	1249.90	1218.10	1230.00	1229.00	1232.66	91970	1133.68	11063	26283	28.58
CAPTRUST	EQ	23-Nov-2023	99.10	99.60	107.40	97.50	104.25	104.05	103.97	111351	115.77	2290	40760	36.60
CARBORUNIV	EQ	23-Nov-2023	1170.05	1172.80	1172.80	1128.55	1129.00	1133.05	1138.49	316729	3605.92	16381	185879	58.69
CAREERP	EQ	23-Nov-2023	215.25	215.25	222.00	214.00	215.00	215.15	217.58	36180	78.72	2553	20008	55.30
CARERATING	EQ	23-Nov-2023	909.35	920.00	930.00	903.00	906.20	907.35	918.20	97490	895.15	6904	64066	65.72
CARTRADE	EQ	23-Nov-2023	779.20	784.00	810.00	780.30	790.00	786.40	794.59	166982	1326.83	17058	49125	29.42
CARYSIL	EQ	23-Nov-2023	851.30	859.40	866.60	828.65	837.15	835.60	844.47	134209	1133.35	9361	66037	49.20
CASTROLIND	EQ	23-Nov-2023	134.35	135.00	139.40	134.60	136.70	136.65	137.52	2933590	4034.20	18942	1185024	40.40
CCHHL	BE	23-Nov-2023	10.00	9.95	10.25	9.95	10.20	10.15	10.16	180217	18.31	245	-	-
CCL	EQ	23-Nov-2023	635.45	635.90	642.00	635.00	640.00	640.30	639.57	61229	391.60	6157	32932	53.78
CDSL	EQ	23-Nov-2023	1719.00	1740.00	1825.00	1740.00	1799.90	1792.10	1793.15	2439654	43746.69	100629	876665	35.93
CEATLTD	EQ	23-Nov-2023	2098.15	2099.95	2121.00	2061.00	2089.95	2092.70	2097.89	293879	6165.27	23370	152285	51.82
CELEBRITY	BE	23-Nov-2023	17.85	17.85	18.70	17.00	18.70	18.70	18.33	269806	49.45	435	-	-
CELLECOR	SM	23-Nov-2023	229.10	233.30	236.00	224.15	224.25	224.20	229.04	32400	74.21	26	24000	74.07
CELLO	EQ	23-Nov-2023	770.60	769.90	788.85	767.15	775.00	775.85	778.76	351451	2736.95	16483	168925	48.07
CELLPOINT	SM	23-Nov-2023	43.20	43.35	43.80	41.40	42.90	42.80	42.59	57600	24.53	42	46800	81.25
CENTENKA	EQ	23-Nov-2023	416.50	418.45	422.90	414.15	420.40	420.25	418.01	34973	146.19	3148	17619	50.38
CENTEXT	BE	23-Nov-2023	17.95	18.60	18.70	17.20	18.30	18.30	18.16	395262	71.79	1414	-	-
CENTRALBK	EQ	23-Nov-2023	44.35	44.00	44.60	44.00	44.20	44.35	44.34	5594413	2480.68	10090	1337711	23.91
CENTRUM	EQ	23-Nov-2023	31.10	31.10	31.50	30.20	30.55	30.50	30.75	611472	188.01	1680	407872	66.70
CENTUM	BE	23-Nov-2023	1433.35	1469.45	1475.00	1433.25	1460.00	1463.70	1462.91	4281	62.63	518	-	-
CENTURYPLY	EQ	23-Nov-2023	634.90	635.15	644.00	635.05	641.00	639.85	639.40	32918	210.48	3371	14766	44.86
CENTURYTEX	EQ	23-Nov-2023	1232.65	1234.05	1241.95	1190.95	1196.00	1195.75	1216.47	91973	1118.82	6886	40297	43.81
CERA	EQ	23-Nov-2023	8499.55	8540.00	8572.50	8450.25	8460.00	8469.05	8505.80	4075	346.61	1746	1618	39.71
CEREBRAINT	BE	23-Nov-2023	7.00	7.15	7.15	6.75	7.00	7.00	6.95	153854	10.69	281	-	-
CESC	EQ	23-Nov-2023	99.85	100.25	100.80	98.50	99.25	99.05	99.81	7734572	7719.58	23342	2590663	33.49
CGCL	EQ	23-Nov-2023	757.25	759.00	759.00	749.50	750.05	750.50	753.55	132133	995.69	2400	37779	28.59
CGPOWER	EQ	23-Nov-2023	469.35	498.00	503.45	455.35	460.00	460.30	474.15	23771976	112713.90	312679	5838875	24.56
CHALET	EQ	23-Nov-2023	582.20	583.90	589.95	578.00	584.90	585.00	582.39	57074	332.39	6196	21011	36.81
CHAMBLFERT	EQ	23-Nov-2023	312.25	314.10	318.80	309.75	312.00	310.95	314.23	4363615	13711.77	40142	1461718	33.50
CHAVDA	SM	23-Nov-2023	98.40	99.70	100.50	98.00	99.95	100.00	99.21	58000	57.54	24	44000	75.86
CHEMBOND	EQ	23-Nov-2023	504.00	500.00	522.95	496.00	511.00	515.80	511.96	83484	427.41	9996	29943	35.87
CHEMCON	EQ	23-Nov-2023	262.95	263.00	267.00	263.00	263.75	264.10	265.54	30153	80.07	1773	17216	57.10
CHEMFAB	EQ	23-Nov-2023	370.25	369.00	381.45	367.55	375.00	373.55	374.93	15289	57.32	1332	8621	56.39
CHEMPLASTS	EQ	23-Nov-2023	450.40	451.00	455.45	445.00	450.00	449.60	449.78	65525	294.72	6245	21658	33.05
CHENNPETRO	EQ	23-Nov-2023	594.55	598.55	612.45	593.65	602.00	600.80	602.53	1195140	7201.04	29474	258234	21.61
CHEVIOT	EQ	23-Nov-2023	1242.45	1242.50	1255.95	1230.00	1233.00	1231.30	1237.17	1042	12.89	281	652	62.57
CHOICEIN	EQ	23-Nov-2023	437.75	440.90	440.90	437.00	437.15	438.50	439.50	248819	1093.55	5836	56438	22.68
CHOLAFIN	EQ	23-Nov-2023	1120.95	1130.00	1137.00	1112.45	1115.00	1115.00	1118.73	696088	7787.33	52882	344154	49.44
CHOLAFIN	N1	23-Nov-2023	1028.00	950.00	1033.00	950.00	1033.00	1033.00	966.16	125	1.21	4	100	80.00
CHOLAFIN	N6	23-Nov-2023	1010.75	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	40	0.41	1	40	100.00
CHOLAHLDNG	EQ	23-Nov-2023	1067.30	1077.00	1079.05	1045.45	1049.30	1049.90	1057.83	45499	481.30	9906	26782	58.86
CIEINDIA	EQ	23-Nov-2023	486.95	487.20	488.90	474.40	479.00	477.95	480.71	289135	1389.89	14291	164214	56.79
CIGNITITEC	EQ	23-Nov-2023	1093.95	1101.00	1155.75	1094.20	1153.00	1148.75	1131.81	441007	4991.37	21177	192702	43.70
CINELINE	BE	23-Nov-2023	120.70	118.30	118.55	118.30	118.50	118.50	118.49	5352	6.34	33	-	-
CINEVISTA	BE	23-Nov-2023	18.65	18.15	18.95	18.15	18.65	18.55	18.68	27172	5.08	84	-	-
CIPLA	EQ	23-Nov-2023	1271.50	1270.00	1270.00	1164.55	1174.40	1170.65	1193.45	7643376	91220.20	227099	2910615	38.08
CLEAN	EQ	23-Nov-2023	1348.55	1350.00	1361.80	1344.50	1350.00	1349.60	1352.85	41973	567.83	5363	21937	52.26
CLEDUCATE	EQ	23-Nov-2023	85.00	85.15	91.00	84.70	86.85	86.70	87.75	523526	459.39	7570	229655	43.87
CLOUD	SM	23-Nov-2023	117.95	123.80	123.80	120.10	123.80	123.80	123.60	924000	1142.05	597	606000	65.58
CLOUDPP	E1	23-Nov-2023	56.10	58.90	58.90	58.90	58.90	58.90	58.90	32400	19.08	24	31200	96.30
CLSEL	EQ	23-Nov-2023	227.00	230.40	230.40	225.55	227.30	227.25	227.80	75538	172.07	3878	38602	51.10
CLSL	SM	23-Nov-2023	40.55	40.55	42.50	40.55	42.50	42.25	41.79	52000	21.73	26	46000	88.46
CMMIPL	ST	23-Nov-2023	4.60	4.80	4.80	4.80	4.80	4.80	4.80	312000	14.98	63	312000	100.00
CMNL	SM	23-Nov-2023	60.40	60.50	64.40	60.00	63.00	63.40	62.72	159000	99.73	103	78000	49.06
CMRSL	SM	23-Nov-2023	130.05	135.95	136.00	130.00	130.00	131.00	133.49	3200	4.27	4	3200	100.00
CMSINFO	EQ	23-Nov-2023	387.60	388.95	394.00	385.05	387.20	386.80	388.67	317626	1234.53	12587	148489	46.75
COALINDIA	EQ	23-Nov-2023	332.15	332.50	336.05	330.00	335.30	334.45	332.65	6186567	20579.39	66556	2313192	37.39
COASTCORP	EQ	23-Nov-2023	245.05	248.75	249.85	243.00	243.45	244.30	245.78	10536	25.89	703	6470	61.41
COCHINSHIP	EQ	23-Nov-2023	1078.15	1078.15	1143.70	1078.00	1115.00	1107.20	1117.71	6679742	74660.10	164462	1324407	19.83
COFFEEDAY	EQ	23-Nov-2023	47.05	46.95	48.25	46.10	46.70	46.55	47.30	3179950	1503.98	7951	1223743	38.48
COFORGE	EQ	23-Nov-2023	5634.45	5640.40	5669.90	5590.60	5620.00	5619.65	5628.16	191077	10754.13	24804	106380	55.67
COLPAL	EQ	23-Nov-2023	2167.65	2179.00	2198.80	2168.00	2180.00	2187.15	2179.61	234323	5107.32	15473	140958	60.16
COMMITTED	SM	23-Nov-2023	63.00	63.90	63.90	63.10	63.70	63.60	63.74	22400	14.28	10	22400	100.00
COMPINFO	BZ	23-Nov-2023	8.55	8.45	8.75	8.25	8.45	8.35	8.43	132230	11.14	255	-	-
COMPUSOFT	EQ	23-Nov-2023	28.90	30.40	30.80	29.20	30.50	30.05	29.93	2340999	700.73	8136	1268592	54.19
CONCOR	EQ	23-Nov-2023	749.20	749.65	753.60	738.30	750.00	751.55	746.59	295661	2207.38	12000	117967	39.90
CONCORDBIO	EQ	23-Nov-2023	1261.70	1264.65	1293.50	1260.40	1281.90	1276.65	1278.31	178827	2285.96	14166	108354	60.59
CONFIPET	EQ	23-Nov-2023	86.70	87.00	93.25	87.00	92.30	91.95	91.13	8355214	7614.19	28538	3768455	45.10
CONSOFINVT	EQ	23-Nov-2023	194.25	196.25	202.00	192.60	200.75	199.80	196.84	80880	159.20	5006	28197	34.86
CONSUMBEES	EQ	23-Nov-2023	96.39	96.39	96.85	96.00	96.61	96.60	96.71	20957	20.27	405	15483	73.88
CONTI	SM	23-Nov-2023	29.30	30.30	30.30	29.00	29.00	29.00	29.65	6666	1.98	2	6666	100.00
CONTROLPR	EQ	23-Nov-2023	871.60	871.60	892.00	856.60	866.00	862.25	876.93	26817	235.17	5370	11750	43.82
COOLCAPS	SM	23-Nov-2023	495.95	505.00	506.00	480.00	494.00	484.50	498.23	3250	16.19	8	3250	100.00
CORALFINAC	EQ	23-Nov-2023	53.20	53.00	55.20	51.80	52.95	53.10	53.83	1277036	687.46	8001	645099	50.52
CORDSCABLE	EQ	23-Nov-2023	115.40	115.40	118.45	113.65	114.80	114.55	115.88	45331	52.53	1168	23488	51.81
COROMANDEL	EQ	23-Nov-2023	1123.60	1124.00	1134.00	1114.60	1129.10	1129.85	1125.31	187066	2105.08	15960	97181	51.95
COSMOFIRST	EQ	23-Nov-2023	614.10	618.00	619.00	611.55	616.55	614.35	615.09	16722	102.86	2289	8547	51.11
COUNCODOS	EQ	23-Nov-2023	4.80	5.00	5.00	4.60	4.60	4.60	4.75	555421	26.41	415	287493	51.76
CPS	SM	23-Nov-2023	425.00	426.90	426.90	426.90	426.90	426.90	426.90	600	2.56	1	600	100.00
CPSEETF	EQ	23-Nov-2023	57.12	57.89	57.89	56.83	57.07	57.04	57.11	1585014	905.19	2956	1173272	74.02
CRAFTSMAN	EQ	23-Nov-2023	5187.80	5201.80	5255.00	5171.05	5180.00	5186.70	5196.89	14354	745.96	2947	8083	56.31
CRAYONS	SM	23-Nov-2023	170.30	174.00	177.35	164.00	164.00	164.30	170.91	202000	345.24	157	136000	67.33
CREATIVE	EQ	23-Nov-2023	782.30	785.00	808.25	760.00	799.95	793.20	786.19	14996	117.90	819	8758	58.40
CREATIVEYE	EQ	23-Nov-2023	4.00	4.00	4.00	3.90	3.90	3.90	3.91	1516	0.06	8	1516	100.00
CREDITACC	EQ	23-Nov-2023	1689.25	1689.25	1695.90	1640.00	1662.00	1650.60	1667.66	173861	2899.41	12829	102064	58.70
CREDITACC	N3	23-Nov-2023	1003.00	1001.00	1001.20	1001.00	1001.20	1001.20	1001.15	198	1.98	2	198	100.00
CREDITACC	N5	23-Nov-2023	1009.00	1004.05	1010.00	1004.05	1010.00	1010.00	1006.03	15	0.15	2	15	100.00
CREDITACC	ND	23-Nov-2023	998.00	998.00	1000.00	998.00	1000.00	1000.00	999.33	300	3.00	4	300	100.00
CREST	EQ	23-Nov-2023	299.40	302.40	313.40	302.40	307.05	308.20	307.91	48565	149.53	1498	31011	63.85
CRISIL	EQ	23-Nov-2023	4328.15	4335.00	4393.95	4260.00	4311.05	4321.30	4321.21	35988	1555.12	8664	10364	28.80
CROMPTON	EQ	23-Nov-2023	289.15	289.55	290.70	287.20	288.80	288.25	288.81	927151	2677.71	20428	537928	58.02
CROWN	EQ	23-Nov-2023	86.20	90.40	90.50	88.45	90.50	90.50	90.18	52941	47.74	356	39940	75.44
CSBBANK	EQ	23-Nov-2023	370.75	371.50	379.00	368.30	374.05	377.00	374.41	386596	1447.45	12948	192186	49.71
CSLFINANCE	EQ	23-Nov-2023	395.80	397.80	404.50	374.65	378.70	379.40	384.41	188904	726.17	6556	133677	70.76
CTE	EQ	23-Nov-2023	67.45	68.00	75.60	68.00	73.00	73.10	73.77	851717	628.29	8060	332117	38.99
CUB	EQ	23-Nov-2023	148.80	148.80	149.50	145.75	146.10	146.10	147.88	2939229	4346.65	14837	1428182	48.59
CUBEXTUB	BE	23-Nov-2023	67.50	68.60	68.60	64.15	64.15	64.20	64.47	43032	27.74	278	-	-
CUMMINSIND	EQ	23-Nov-2023	1844.95	1858.00	1877.40	1847.40	1875.85	1874.25	1869.15	179167	3348.90	14112	83663	46.70
CUPID	EQ	23-Nov-2023	864.90	870.95	925.00	864.90	885.00	886.30	902.88	211376	1908.48	15193	77486	36.66
CYBERMEDIA	BE	23-Nov-2023	18.10	17.90	18.25	17.85	18.20	18.10	18.05	21988	3.97	119	-	-
CYBERTECH	EQ	23-Nov-2023	167.75	167.90	170.00	163.45	166.40	166.25	167.04	394225	658.51	13787	131168	33.27
CYIENT	EQ	23-Nov-2023	1815.15	1815.15	1847.00	1773.55	1834.60	1832.80	1819.33	641343	11668.15	47882	289498	45.14
CYIENTDLM	EQ	23-Nov-2023	645.30	645.30	653.95	639.50	650.00	648.30	647.24	186472	1206.92	12669	112216	60.18
DABUR	EQ	23-Nov-2023	541.00	541.00	542.00	535.25	538.15	540.35	538.99	800753	4315.99	17663	453922	56.69
DALBHARAT	EQ	23-Nov-2023	2155.25	2170.00	2204.95	2157.65	2189.20	2185.00	2184.39	275629	6020.83	18835	190425	69.09
DALMIASUG	EQ	23-Nov-2023	436.40	436.90	482.00	435.55	478.40	478.55	470.43	1370749	6448.35	57853	275959	20.13
DAMODARIND	EQ	23-Nov-2023	51.35	51.60	52.15	50.80	51.50	51.50	51.62	42219	21.79	482	26395	62.52
DANGEE	BE	23-Nov-2023	11.85	11.85	12.40	11.85	12.35	12.25	12.22	249051	30.43	533	-	-
DATAMATICS	EQ	23-Nov-2023	609.40	612.50	616.85	606.75	610.95	609.85	611.86	89253	546.10	6244	34779	38.97
DATAPATTNS	EQ	23-Nov-2023	1839.20	1845.25	1867.00	1838.30	1856.00	1852.40	1852.95	47311	876.65	5641	19944	42.16
DBCORP	EQ	23-Nov-2023	292.10	293.70	297.25	290.35	293.25	294.15	294.49	135134	397.95	4905	80117	59.29
DBL	EQ	23-Nov-2023	427.25	427.25	433.90	424.10	426.00	426.65	427.91	828023	3543.22	18591	159708	19.29
DBOL	EQ	23-Nov-2023	155.35	155.75	165.75	155.55	164.50	164.25	162.56	591106	960.90	14138	265852	44.98
DBREALTY	EQ	23-Nov-2023	216.35	217.85	219.95	212.70	214.00	214.35	216.45	1502404	3251.93	11087	931491	62.00
DBSTOCKBRO	BE	23-Nov-2023	38.55	38.00	38.00	37.80	37.80	37.80	37.80	3771	1.43	46	-	-
DCAL	EQ	23-Nov-2023	173.60	173.00	175.35	168.25	170.00	169.60	171.39	377964	647.81	9463	171676	45.42
DCBBANK	EQ	23-Nov-2023	112.30	112.15	113.60	112.15	113.00	113.00	113.02	620143	700.90	4246	347559	56.04
DCI	BE	23-Nov-2023	229.40	224.85	224.85	224.85	224.85	224.85	224.85	1193	2.68	59	-	-
DCM	EQ	23-Nov-2023	73.70	74.15	77.35	73.90	77.35	77.35	76.22	98020	74.71	984	72173	73.63
DCMFINSERV	BE	23-Nov-2023	4.65	4.50	4.65	4.50	4.65	4.65	4.59	3110	0.14	16	-	-
DCMNVL	EQ	23-Nov-2023	187.85	189.75	208.40	189.00	204.70	203.60	202.02	777746	1571.17	23417	318677	40.97
DCMSHRIRAM	EQ	23-Nov-2023	900.20	904.00	910.00	896.00	902.10	901.50	903.98	26934	243.48	4571	6796	25.23
DCMSRIND	EQ	23-Nov-2023	143.10	144.00	157.40	143.95	157.40	157.40	154.80	2100379	3251.49	14098	1036204	49.33
DCW	EQ	23-Nov-2023	51.40	51.70	52.90	51.65	51.95	51.85	52.18	1496545	780.91	5305	630017	42.10
DCXINDIA	EQ	23-Nov-2023	359.35	360.50	367.50	357.00	364.15	362.50	361.66	833975	3016.18	10638	406828	48.78
DECCANCE	EQ	23-Nov-2023	490.40	493.00	497.70	491.00	495.00	493.65	494.24	6764	33.43	1603	2692	39.80
DEEPAKFERT	EQ	23-Nov-2023	600.70	604.05	616.70	599.90	607.30	606.20	609.37	408195	2487.42	13263	137742	33.74
DEEPAKNTR	EQ	23-Nov-2023	2133.40	2133.95	2224.95	2133.95	2208.00	2206.20	2198.78	1155315	25402.80	70037	221487	19.17
DEEPENR	EQ	23-Nov-2023	164.70	164.05	166.65	162.20	163.00	163.05	164.11	3339	5.48	171	2067	61.90
DEEPINDS	EQ	23-Nov-2023	263.40	263.65	266.50	262.10	263.60	263.30	264.48	105412	278.79	3688	62699	59.48
DELHIVERY	EQ	23-Nov-2023	385.70	385.60	388.85	380.10	383.95	383.35	383.53	1555776	5966.84	42517	1044282	67.12
DELPHIFX	EQ	23-Nov-2023	368.30	364.85	375.00	363.50	374.00	372.90	370.10	2308	8.54	213	1239	53.68
DELTACORP	EQ	23-Nov-2023	138.55	139.20	139.85	134.75	136.15	136.45	137.00	4069075	5574.67	23517	1126698	27.69
DELTAMAGNT	BE	23-Nov-2023	82.70	82.50	82.50	80.90	81.10	81.10	81.30	14352	11.67	75	-	-
DEN	EQ	23-Nov-2023	54.35	54.65	56.15	54.35	55.70	55.45	55.29	2669737	1476.10	6980	846597	31.71
DENEERS	SM	23-Nov-2023	245.00	239.90	244.25	239.90	240.45	240.45	241.36	4200	10.14	5	3600	85.71
DENORA	EQ	23-Nov-2023	1708.95	1713.00	1745.00	1695.50	1700.00	1701.45	1713.11	26728	457.88	4565	11989	44.86
DENTALKART	SM	23-Nov-2023	605.45	600.00	605.00	591.20	599.00	598.95	598.35	8750	52.36	28	7750	88.57
DESTINY	SM	23-Nov-2023	41.00	39.00	39.00	39.00	39.00	39.00	39.00	6000	2.34	2	6000	100.00
DEVIT	EQ	23-Nov-2023	130.20	130.35	132.90	128.60	128.60	129.05	130.74	44247	57.85	798	34268	77.45
DEVYANI	EQ	23-Nov-2023	179.95	180.75	181.95	180.50	181.50	181.00	181.07	710820	1287.08	12736	390664	54.96
DGCONTENT	EQ	23-Nov-2023	20.95	21.55	21.55	19.95	20.50	20.55	20.59	126883	26.12	175	119879	94.48
DHAMPURSUG	EQ	23-Nov-2023	262.10	262.10	278.85	261.90	274.95	275.25	274.38	2769410	7598.79	41262	700057	25.28
DHANBANK	EQ	23-Nov-2023	28.45	28.90	29.20	28.35	28.50	28.45	28.55	1264930	361.09	3226	563706	44.56
DHANI	EQ	23-Nov-2023	39.00	39.00	40.90	39.00	39.50	39.60	40.05	1004826	402.39	3624	411749	40.98
DHANILOANS	NO	23-Nov-2023	974.99	975.00	975.00	975.00	975.00	975.00	975.00	77	0.75	3	77	100.00
DHANILOANS	NV	23-Nov-2023	1065.31	1025.00	1065.67	1025.00	1065.67	1065.67	1055.35	17	0.18	5	12	70.59
DHANILOANS	Y5	23-Nov-2023	901.00	1010.00	1010.00	972.00	972.00	972.00	972.75	102	0.99	2	102	100.00
DHANUKA	EQ	23-Nov-2023	894.75	895.00	908.20	886.05	887.00	889.90	893.39	51928	463.92	5843	24524	47.23
DHARMAJ	EQ	23-Nov-2023	239.45	240.60	247.75	239.85	247.00	246.20	244.23	103276	252.23	5972	53271	51.58
DHRUV	EQ	23-Nov-2023	59.30	59.30	59.95	58.50	58.60	58.90	59.04	19888	11.74	356	14933	75.09
DHUNINV	EQ	23-Nov-2023	1321.70	1330.00	1347.40	1230.00	1320.00	1314.75	1289.69	35047	452.00	3574	8049	22.97
DIACABS	BE	23-Nov-2023	98.15	100.10	100.10	100.10	100.10	100.10	100.10	79	0.08	6	-	-
DIAMINESQ	EQ	23-Nov-2023	518.95	525.00	534.00	510.00	522.40	522.35	523.79	24489	128.27	2669	15444	63.07
DIAMONDYD	EQ	23-Nov-2023	1036.60	1048.05	1072.50	1015.05	1055.95	1053.25	1042.84	205056	2138.41	13054	83574	40.76
DICIND	EQ	23-Nov-2023	430.75	427.30	434.50	426.05	427.00	428.50	429.87	1832	7.88	165	1338	73.03
DIGIKORE	SM	23-Nov-2023	314.90	319.00	335.00	319.00	326.05	329.60	329.94	48800	161.01	56	43200	88.52
DIGISPICE	EQ	23-Nov-2023	30.00	30.05	30.50	29.95	30.20	30.15	30.21	32098	9.70	311	19919	62.06
DIGJAMLMTD	BE	23-Nov-2023	76.35	77.95	77.95	76.05	76.80	76.80	77.16	1442	1.11	38	-	-
DIL	BE	23-Nov-2023	8.75	8.80	8.95	8.45	8.85	8.85	8.83	516464	45.62	746	-	-
DISHTV	EQ	23-Nov-2023	19.50	19.65	20.65	19.20	20.45	20.40	20.07	106116177	21295.89	37532	36742860	34.63
DIVGIITTS	EQ	23-Nov-2023	1086.45	1089.90	1099.95	1070.35	1074.10	1074.05	1083.04	15246	165.12	3569	8951	58.71
DIVISLAB	EQ	23-Nov-2023	3701.70	3705.55	3725.00	3640.10	3695.00	3688.50	3674.65	252188	9267.03	32263	72736	28.84
DIVOPPBEES	EQ	23-Nov-2023	60.84	61.70	61.70	59.55	60.97	60.96	60.91	15805	9.63	381	9952	62.97
DIXON	EQ	23-Nov-2023	5412.20	5438.00	5448.50	5315.00	5335.00	5345.35	5354.40	220568	11810.09	25613	45165	20.48
DJML	EQ	23-Nov-2023	152.60	155.50	155.50	151.25	154.35	153.00	153.25	1255	1.92	135	935	74.50
DLF	EQ	23-Nov-2023	632.55	634.00	640.00	633.00	636.15	636.15	636.15	2516687	16009.78	42271	1047489	41.62
DLINKINDIA	EQ	23-Nov-2023	309.35	310.60	312.40	308.50	308.60	308.95	310.10	84337	261.52	3323	43134	51.14
DMART	EQ	23-Nov-2023	3838.25	3848.00	3865.00	3798.95	3843.00	3844.40	3841.69	201012	7722.26	22512	112891	56.16
DMCC	EQ	23-Nov-2023	298.65	298.00	302.35	294.05	295.00	295.15	297.75	11537	34.35	1026	5995	51.96
DNAMEDIA	BE	23-Nov-2023	4.30	4.25	4.25	4.25	4.25	4.25	4.25	17278	0.73	43	-	-
DODLA	EQ	23-Nov-2023	821.40	821.20	832.00	801.00	803.00	806.85	816.28	85128	694.88	10410	33145	38.94
DOLATALGO	EQ	23-Nov-2023	67.35	67.75	68.35	66.40	66.90	66.85	67.37	173382	116.81	1629	79314	45.75
DOLLAR	EQ	23-Nov-2023	433.75	435.05	441.00	433.85	440.80	439.55	438.12	65815	288.35	4490	31554	47.94
DOLLEX	SM	23-Nov-2023	42.35	42.00	43.50	41.00	43.00	42.60	42.37	60000	25.42	15	48000	80.00
DOLPHIN	BE	23-Nov-2023	782.00	797.60	797.60	797.50	797.50	797.50	797.52	9	0.07	3	-	-
DONEAR	EQ	23-Nov-2023	105.55	105.55	107.70	103.65	104.15	104.25	105.27	397878	418.85	4560	153216	38.51
DPABHUSHAN	EQ	23-Nov-2023	579.90	589.90	589.90	572.05	580.00	579.50	581.52	3558	20.69	205	2480	69.70
DPSCLTD	EQ	23-Nov-2023	20.60	20.80	22.65	20.70	22.65	22.65	22.21	2285568	507.54	4035	1221110	53.43
DPWIRES	EQ	23-Nov-2023	600.25	602.50	616.00	600.05	605.00	603.60	606.27	24641	149.39	3392	9930	40.30
DRCSYSTEMS	EQ	23-Nov-2023	60.25	59.05	59.95	54.25	55.95	56.15	55.46	978369	542.58	5095	437797	44.75
DREAMFOLKS	EQ	23-Nov-2023	564.75	567.40	568.95	551.15	553.95	553.80	559.41	167077	934.65	8906	83905	50.22
DREDGECORP	EQ	23-Nov-2023	522.85	522.85	534.80	516.20	518.00	520.10	526.47	495717	2609.80	18630	113735	22.94
DRONE	SM	23-Nov-2023	167.90	168.75	175.00	168.00	172.45	172.05	171.69	86000	147.65	83	63000	73.26
DRREDDY	EQ	23-Nov-2023	5664.55	5675.00	5684.45	5608.85	5655.00	5644.65	5647.58	302260	17070.37	37219	125789	41.62
DSPBANKETF	EQ	23-Nov-2023	43.80	44.30	44.30	43.79	44.07	43.95	43.82	10922	4.79	76	9859	90.27
DSPGOLDETF	EQ	23-Nov-2023	61.20	64.00	64.00	60.90	61.15	61.15	61.14	3086	1.89	124	2441	79.10
DSPITETF	EQ	23-Nov-2023	32.67	32.80	32.89	32.60	32.60	32.60	32.76	3146	1.03	35	2212	70.31
DSPN50ETF	EQ	23-Nov-2023	202.06	202.73	202.73	201.88	201.88	201.88	201.95	112	0.23	7	110	98.21
DSPNEWETF	EQ	23-Nov-2023	247.06	247.39	248.61	246.90	247.68	247.13	247.67	62619	155.09	76	61583	98.35
DSPPSBKETF	EQ	23-Nov-2023	49.93	49.93	50.15	49.66	49.96	49.96	49.93	1071	0.53	23	925	86.37
DSPPVBKETF	EQ	23-Nov-2023	22.72	22.63	22.81	22.63	22.75	22.75	22.77	4343	0.99	22	4320	99.47
DSPQ50ETF	EQ	23-Nov-2023	195.66	196.08	196.50	195.55	195.70	195.58	196.12	27020	52.99	57	26953	99.75
DSPSENXETF	EQ	23-Nov-2023	66.39	66.44	66.44	66.39	66.39	66.39	66.39	27	0.02	2	27	100.00
DSPSILVETF	EQ	23-Nov-2023	72.59	72.59	72.59	72.00	72.25	72.24	72.25	401783	290.29	86	400598	99.71
DSSL	EQ	23-Nov-2023	660.65	660.00	664.00	638.05	647.90	644.85	648.26	21360	138.47	2715	12186	57.05
DTIL	EQ	23-Nov-2023	235.65	232.00	235.20	228.10	230.00	231.05	232.19	19490	45.25	792	9536	48.93
DUCOL	SM	23-Nov-2023	126.55	133.80	133.80	127.00	129.00	128.35	129.33	9600	12.42	12	8800	91.67
DUCON	BE	23-Nov-2023	8.30	8.20	8.30	7.90	7.90	7.90	7.92	955397	75.64	1090	-	-
DUGLOBAL	SM	23-Nov-2023	39.55	40.00	41.00	40.00	40.75	40.75	40.79	27500	11.22	11	22500	81.82
DVL	EQ	23-Nov-2023	350.35	351.80	366.50	346.35	359.00	358.45	357.68	270046	965.89	12578	82655	30.61
DWARKESH	EQ	23-Nov-2023	90.10	90.15	94.25	90.15	93.40	93.15	92.92	4354849	4046.33	21536	1969659	45.23
DYCL	EQ	23-Nov-2023	397.20	402.90	407.70	399.00	402.75	402.55	403.19	21607	87.12	1316	12655	58.57
DYNAMATECH	EQ	23-Nov-2023	4031.55	4072.45	4072.45	3980.00	3987.00	4009.75	4025.05	5003	201.37	1439	2393	47.83
DYNAMIC	SM	23-Nov-2023	124.95	124.95	128.00	124.95	127.95	127.95	127.21	8000	10.18	7	8000	100.00
DYNPRO	EQ	23-Nov-2023	270.50	270.55	275.40	269.70	272.50	272.15	273.40	12786	34.96	774	7311	57.18
E2E	BE	23-Nov-2023	660.85	674.05	674.05	674.05	674.05	674.05	674.05	2797	18.85	53	-	-
EASEMYTRIP	EQ	23-Nov-2023	38.80	38.95	39.25	38.45	38.60	38.50	38.74	22082284	8555.34	24548	11990625	54.30
EASTSILK	BE	23-Nov-2023	2.70	2.80	2.80	2.60	2.60	2.60	2.67	50538	1.35	79	-	-
EBBETF0425	EQ	23-Nov-2023	1164.98	1164.58	1166.20	1164.58	1166.18	1166.05	1165.43	1483	17.28	33	1422	95.89
EBBETF0430	EQ	23-Nov-2023	1309.79	1314.00	1314.00	1306.09	1309.85	1309.70	1309.52	3013	39.46	124	2866	95.12
EBBETF0431	EQ	23-Nov-2023	1166.73	1168.99	1168.99	1165.02	1165.02	1165.38	1165.60	2100	24.48	55	1842	87.71
EBBETF0433	EQ	23-Nov-2023	1063.17	1063.01	1065.77	1062.46	1065.77	1064.27	1063.48	1567	16.66	24	1444	92.15
ECLERX	EQ	23-Nov-2023	2627.20	2582.05	2675.00	2507.05	2641.15	2650.35	2584.57	389980	10079.29	37729	75726	19.42
ECLFINANCE	NJ	23-Nov-2023	965.01	975.00	975.00	974.99	974.99	974.99	975.00	20	0.19	3	20	100.00
ECLFINANCE	NK	23-Nov-2023	979.00	979.00	981.00	979.00	980.00	980.69	979.10	221	2.16	4	221	100.00
ECLFINANCE	NP	23-Nov-2023	1084.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	25	0.27	1	25	100.00
ECLFINANCE	NQ	23-Nov-2023	1592.10	1596.00	1597.79	1596.00	1596.00	1596.00	1596.85	21	0.34	4	21	100.00
ECLFINANCE	NR	23-Nov-2023	999.19	1007.90	1007.90	1007.90	1007.90	1007.90	1007.90	2	0.02	2	1	50.00
EDELWEISS	EQ	23-Nov-2023	62.80	63.30	63.45	62.25	62.95	62.85	62.80	4606548	2892.88	28285	2358740	51.20
EDUCOMP	BZ	23-Nov-2023	2.60	2.70	2.70	2.60	2.70	2.70	2.70	98690	2.66	89	-	-
EFACTOR	SM	23-Nov-2023	165.15	167.00	168.45	161.55	165.60	165.90	165.77	89600	148.53	51	76800	85.71
EGOLD	EQ	23-Nov-2023	62.75	64.35	64.35	62.35	63.20	63.20	63.20	484236	306.03	263	474601	98.01
EICHERMOT	EQ	23-Nov-2023	3833.80	3836.55	3915.00	3833.00	3875.00	3883.80	3891.94	764501	29753.96	63749	310273	40.59
EIDPARRY	EQ	23-Nov-2023	491.00	496.00	535.25	496.00	533.25	532.10	521.13	7887244	41102.58	115021	2318326	29.39
EIFFL	EQ	23-Nov-2023	136.40	140.95	141.30	137.75	138.90	138.85	138.57	15459	21.42	140	13805	89.30
EIHAHOTELS	EQ	23-Nov-2023	433.25	435.00	435.95	428.00	433.40	432.75	431.76	11415	49.29	1117	6131	53.71
EIHOTEL	EQ	23-Nov-2023	236.95	237.85	241.50	235.95	237.95	238.20	237.86	399225	949.60	9441	183902	46.06
EIMCOELECO	EQ	23-Nov-2023	1456.30	1484.45	1484.50	1431.20	1440.00	1448.45	1448.74	5697	82.53	753	3334	58.52
EKC	EQ	23-Nov-2023	141.70	142.30	144.45	140.75	141.70	141.30	142.35	602696	857.94	5891	231281	38.37
ELDEHSG	EQ	23-Nov-2023	714.10	718.55	719.00	706.65	719.00	710.60	714.66	1642	11.73	261	962	58.59
ELECON	EQ	23-Nov-2023	882.80	886.95	895.00	878.50	884.00	883.15	885.06	92557	819.18	6311	33509	36.20
ELECTCAST	EQ	23-Nov-2023	111.00	111.45	111.50	106.95	108.20	108.30	109.15	3579423	3906.89	16074	1661489	46.42
ELECTHERM	BE	23-Nov-2023	175.05	183.80	183.80	183.80	183.80	183.80	183.80	5567	10.23	71	-	-
ELGIEQUIP	EQ	23-Nov-2023	519.45	520.45	529.15	519.00	523.00	524.10	525.48	253571	1332.47	14322	128289	50.59
ELGIRUBCO	BE	23-Nov-2023	55.90	57.45	58.65	57.00	57.60	57.55	58.10	42461	24.67	262	-	-
ELIN	EQ	23-Nov-2023	151.90	152.70	154.30	151.25	151.50	152.25	152.27	128282	195.33	5319	53866	41.99
EMAMILTD	EQ	23-Nov-2023	492.50	495.85	497.95	492.00	497.95	495.00	494.34	771991	3816.23	8379	690242	89.41
EMAMIPAP	EQ	23-Nov-2023	129.05	130.80	130.80	127.70	129.15	129.45	129.04	7617	9.83	296	4638	60.89
EMAMIREAL	EQ	23-Nov-2023	100.05	100.05	115.00	100.05	110.10	110.90	109.87	1693316	1860.44	16412	605240	35.74
EMBASSY	RR	23-Nov-2023	314.02	314.00	318.00	313.50	316.51	317.61	316.39	65170	206.19	1485	56909	87.32
EMIL	EQ	23-Nov-2023	214.40	216.05	217.95	204.65	208.20	208.10	209.50	570660	1195.51	12210	353229	61.90
EMKAY	EQ	23-Nov-2023	115.25	114.95	118.80	113.50	115.50	116.15	115.71	208530	241.30	3458	85733	41.11
EMKAYTOOLS	SM	23-Nov-2023	622.00	620.00	620.00	620.00	620.00	620.00	620.00	300	1.86	1	300	100.00
EMMBI	EQ	23-Nov-2023	107.90	109.50	109.50	106.00	106.00	106.30	107.07	42024	44.99	1031	21689	51.61
EMSLIMITED	EQ	23-Nov-2023	454.10	460.00	476.80	436.10	454.00	456.95	464.75	1706804	7932.29	17829	838682	49.14
EMUDHRA	EQ	23-Nov-2023	461.80	461.80	465.40	458.80	461.80	459.95	461.40	33554	154.82	3452	15411	45.93
ENDURANCE	EQ	23-Nov-2023	1590.30	1592.60	1604.70	1572.35	1593.00	1582.75	1592.13	182569	2906.74	8795	163482	89.55
ENERGYDEV	EQ	23-Nov-2023	19.10	19.20	19.60	19.00	19.05	19.15	19.28	67245	12.97	365	38892	57.84
ENGINERSIN	EQ	23-Nov-2023	144.75	145.35	147.65	144.60	146.50	146.90	146.55	3356860	4919.31	20390	1316183	39.21
ENIL	EQ	23-Nov-2023	189.50	190.00	194.40	188.45	189.50	189.45	191.98	109627	210.46	6064	36554	33.34
EPIGRAL	EQ	23-Nov-2023	902.15	900.00	923.90	898.40	915.00	913.60	913.52	31846	290.92	4620	16552	51.98
EPL	EQ	23-Nov-2023	199.95	200.80	201.85	198.55	198.90	199.20	200.16	511408	1023.62	10728	218670	42.76
EQUIPPP	BE	23-Nov-2023	26.00	26.20	26.20	25.20	25.45	25.40	25.49	18550	4.73	97	-	-
EQUITASBNK	EQ	23-Nov-2023	94.80	95.25	97.00	94.55	94.80	95.10	95.93	1855059	1779.50	10392	659735	35.56
ERFLNCDI	N5	23-Nov-2023	896.20	905.00	910.00	905.00	905.00	905.00	905.28	449	4.06	6	449	100.00
ERIS	EQ	23-Nov-2023	946.45	947.50	962.20	940.00	946.00	946.00	950.62	119968	1140.44	10754	57162	47.65
EROSMEDIA	EQ	23-Nov-2023	19.45	19.45	22.50	19.45	21.85	21.85	21.50	8734522	1878.09	15563	3408819	39.03
ESABINDIA	EQ	23-Nov-2023	6175.95	6220.00	6220.00	6140.00	6152.00	6154.75	6187.41	2748	170.03	1546	1506	54.80
ESAFSFB	EQ	23-Nov-2023	68.20	68.00	69.70	68.00	68.35	68.30	68.71	1528536	1050.30	7510	980133	64.12
ESCORTS	EQ	23-Nov-2023	3206.80	3215.00	3262.00	3203.25	3221.00	3222.35	3237.77	183054	5926.88	18507	36140	19.74
ESFL	SM	23-Nov-2023	188.85	190.45	191.95	187.50	190.50	190.60	189.80	34800	66.05	29	28800	82.76
ESG	EQ	23-Nov-2023	32.65	32.66	32.76	32.55	32.66	32.57	32.59	7955	2.59	91	6173	77.60
ESSARSHPNG	BE	23-Nov-2023	16.00	15.60	16.80	15.60	16.80	16.80	16.64	294416	49.00	531	-	-
ESSENTIA	EQ	23-Nov-2023	7.05	7.10	7.45	7.10	7.30	7.30	7.31	20944215	1531.45	7165	10477566	50.03
ESTER	EQ	23-Nov-2023	82.95	83.75	85.00	81.90	82.30	82.20	82.76	169782	140.51	2422	115878	68.25
ETHOSLTD	EQ	23-Nov-2023	2001.05	2019.95	2030.95	1985.05	2024.95	2021.35	2009.05	25870	519.74	5282	10472	40.48
EUROBOND	SM	23-Nov-2023	180.45	182.00	188.80	181.00	188.80	186.20	184.77	38000	70.21	36	21000	55.26
EUROTEXIND	BE	23-Nov-2023	11.10	10.90	10.90	10.90	10.90	10.90	10.90	599	0.07	3	-	-
EVEREADY	EQ	23-Nov-2023	347.35	347.35	349.05	342.05	343.30	342.70	344.26	83428	287.21	4799	43560	52.21
EVERESTIND	EQ	23-Nov-2023	1221.60	1229.95	1229.95	1188.00	1193.05	1201.85	1204.10	22387	269.56	2572	12085	53.98
EXCEL	BE	23-Nov-2023	0.35	0.35	0.35	0.35	0.35	0.35	0.35	1151776	4.03	363	-	-
EXCELINDUS	EQ	23-Nov-2023	838.00	842.20	843.95	832.50	833.65	833.95	836.68	7845	65.64	835	5789	73.79
EXIDEIND	EQ	23-Nov-2023	283.10	284.50	287.45	282.80	283.60	283.60	284.78	1905294	5425.98	18394	790395	41.48
EXPLEOSOL	EQ	23-Nov-2023	1306.65	1311.90	1319.95	1296.30	1304.95	1304.15	1305.67	15327	200.12	3045	7706	50.28
EXXARO	EQ	23-Nov-2023	119.60	120.20	122.40	118.40	119.15	118.90	119.61	176737	211.39	3077	97795	55.33
FACT	EQ	23-Nov-2023	701.60	702.00	728.00	702.00	705.50	705.60	713.83	623469	4450.52	15207	160023	25.67
FAIRCHEMOR	EQ	23-Nov-2023	1173.90	1174.00	1194.00	1159.30	1180.00	1182.10	1175.64	16395	192.75	2974	7165	43.70
FAZE3Q	EQ	23-Nov-2023	473.60	475.90	488.40	467.00	476.00	472.65	477.16	35914	171.37	5606	13644	37.99
FCL	EQ	23-Nov-2023	318.50	320.00	327.90	319.20	326.60	326.25	324.32	458531	1487.11	7506	230810	50.34
FCONSUMER	BE	23-Nov-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.82	2348043	19.36	1181	-	-
FCSSOFT	EQ	23-Nov-2023	2.80	2.80	2.85	2.80	2.85	2.80	2.81	3690291	103.86	2655	2655161	71.95
FDC	EQ	23-Nov-2023	410.35	412.50	415.80	405.00	409.00	407.15	410.17	581640	2385.69	19957	212950	36.61
FEDERALBNK	EQ	23-Nov-2023	145.45	145.45	147.35	145.10	147.10	147.15	146.54	5139738	7531.73	27545	2501981	48.68
FELIX	SM	23-Nov-2023	107.00	106.95	106.95	102.00	102.65	102.65	103.24	15000	15.49	14	13000	86.67
FIBERWEB	EQ	23-Nov-2023	32.70	32.70	33.45	32.70	33.15	33.10	33.07	122456	40.50	635	97505	79.62
FIDEL	SM	23-Nov-2023	117.10	117.10	117.10	117.10	117.10	117.10	117.10	1000	1.17	1	1000	100.00
FIEMIND	EQ	23-Nov-2023	2048.55	2039.05	2051.00	2011.10	2013.00	2021.25	2031.95	41173	836.61	6395	19948	48.45
FILATEX	EQ	23-Nov-2023	51.55	51.35	52.25	50.50	50.70	50.75	51.26	594894	304.96	2985	278811	46.87
FINCABLES	EQ	23-Nov-2023	901.35	905.00	921.00	905.00	915.00	915.20	914.37	254329	2325.51	12015	123984	48.75
FINEORG	EQ	23-Nov-2023	4240.40	4249.85	4275.00	4233.00	4263.00	4255.50	4246.49	15388	653.45	4364	9580	62.26
FINOPB	EQ	23-Nov-2023	261.65	263.60	272.85	263.60	271.00	271.20	268.92	101555	273.11	7314	45513	44.82
FINPIPE	EQ	23-Nov-2023	205.15	206.00	207.50	198.00	199.00	199.20	200.85	1160234	2330.35	21181	623437	53.73
FIVESTAR	EQ	23-Nov-2023	800.45	800.00	810.00	800.00	806.00	803.50	805.51	120080	967.26	9720	68262	56.85
FLEXITUFF	BE	23-Nov-2023	44.80	44.80	46.30	44.30	45.65	45.55	45.20	3730	1.69	33	-	-
FLFL	BZ	23-Nov-2023	3.30	3.35	3.45	3.15	3.30	3.25	3.27	156003	5.09	168	-	-
FLUOROCHEM	EQ	23-Nov-2023	2785.40	2780.00	2827.50	2771.35	2799.00	2781.40	2793.14	64533	1802.50	5759	15672	24.29
FMGOETZE	EQ	23-Nov-2023	358.95	358.95	364.05	357.05	359.65	358.55	361.05	68833	248.52	4979	38281	55.61
FMNL	BE	23-Nov-2023	5.65	5.65	5.75	5.55	5.65	5.65	5.68	30076	1.71	66	-	-
FOCE	SM	23-Nov-2023	844.00	811.00	823.50	798.00	823.00	822.15	815.25	10200	83.16	10	7600	74.51
FOCUS	EQ	23-Nov-2023	179.90	179.00	183.45	177.10	182.45	181.30	179.97	240714	433.22	3047	115842	48.12
FOODSIN	EQ	23-Nov-2023	170.10	173.90	173.90	169.30	171.60	171.80	171.19	351225	601.26	8446	151866	43.24
FORTIS	EQ	23-Nov-2023	365.45	366.90	368.00	362.75	365.00	365.20	364.79	1125795	4106.80	14551	895930	79.58
FOSECOIND	EQ	23-Nov-2023	3425.35	3425.35	3455.00	3408.10	3444.85	3433.55	3437.37	3542	121.75	616	1558	43.99
FRETAIL	BZ	23-Nov-2023	2.95	2.95	3.05	2.90	3.05	3.00	2.97	328875	9.78	393	-	-
FROG	SM	23-Nov-2023	188.95	190.00	201.70	188.50	199.80	199.20	194.97	70400	137.26	136	55600	78.98
FSC	BZ	23-Nov-2023	11.90	11.80	12.05	11.60	11.70	11.75	11.81	5590	0.66	50	-	-
FSL	EQ	23-Nov-2023	167.45	168.20	171.35	167.65	170.00	170.05	169.82	1620369	2751.73	32639	810671	50.03
FUSION	EQ	23-Nov-2023	583.20	585.00	592.40	578.80	584.00	584.00	585.07	101033	591.11	8296	48038	47.55
GABRIEL	EQ	23-Nov-2023	399.20	401.20	402.15	392.05	395.80	395.95	397.33	248262	986.42	16486	107546	43.32
GAEL	EQ	23-Nov-2023	360.70	361.65	367.00	360.00	360.00	362.10	363.33	221432	804.52	9747	87839	39.67
GAIL	EQ	23-Nov-2023	123.80	124.05	125.90	123.70	124.85	124.95	124.65	7039867	8775.04	26405	3283934	46.65
GALAXYSURF	EQ	23-Nov-2023	2823.95	2828.00	2845.00	2753.35	2795.00	2796.00	2797.37	24430	683.40	5003	14700	60.17
GALLANTT	EQ	23-Nov-2023	97.15	97.15	101.00	97.00	97.25	97.65	98.49	157980	155.59	1846	61407	38.87
GANDHITUBE	EQ	23-Nov-2023	675.20	679.90	684.20	673.95	674.10	676.20	677.64	2461	16.68	426	1327	53.92
GANECOS	EQ	23-Nov-2023	970.40	970.00	979.90	969.00	975.00	976.20	975.32	36646	357.41	3806	20069	54.76
GANESHBE	EQ	23-Nov-2023	153.65	151.60	158.50	151.60	154.45	155.30	155.63	106526	165.78	3504	60073	56.39
GANESHHOUC	EQ	23-Nov-2023	384.80	389.85	392.35	382.50	383.90	383.60	385.68	16994	65.54	1380	8566	50.41
GANGAFORGE	BE	23-Nov-2023	6.55	6.55	6.55	6.45	6.45	6.45	6.45	369396	23.84	213	-	-
GANGESSECU	EQ	23-Nov-2023	124.90	125.30	137.00	124.75	136.50	135.25	133.38	182176	242.99	2327	76685	42.09
GARFIBRES	EQ	23-Nov-2023	3185.00	3185.00	3248.00	3185.00	3239.00	3227.85	3220.78	11129	358.44	2567	7482	67.23
GATECHDVR	BE	23-Nov-2023	10.80	10.60	10.60	10.60	10.60	10.60	10.60	1007866	106.83	60	-	-
GATEWAY	EQ	23-Nov-2023	106.25	106.90	109.45	106.60	108.30	108.30	108.07	888236	959.89	10589	398074	44.82
GATI	EQ	23-Nov-2023	133.65	133.20	134.95	132.25	132.60	132.80	133.51	428280	571.81	5553	176484	41.21
GAYAHWS	BE	23-Nov-2023	1.30	1.35	1.35	1.25	1.25	1.25	1.29	1466206	18.97	904	-	-
GAYAPROJ	BZ	23-Nov-2023	6.10	6.00	6.30	6.00	6.25	6.20	6.19	79784	4.94	114	-	-
GEECEE	EQ	23-Nov-2023	212.65	218.50	218.50	207.05	210.75	208.80	210.66	23716	49.96	1671	9937	41.90
GEEKAYWIRE	BE	23-Nov-2023	81.90	80.30	80.30	80.30	80.30	80.30	80.30	24063	19.32	202	-	-
GENCON	BE	23-Nov-2023	39.75	38.55	39.50	37.80	37.80	37.80	38.01	198538	75.46	313	-	-
GENESYS	EQ	23-Nov-2023	361.45	364.95	384.40	353.00	357.85	358.30	367.07	1927628	7075.82	57664	583132	30.25
GENSOL	BE	23-Nov-2023	775.90	779.25	785.00	763.65	775.00	768.35	771.80	19260	148.65	866	-	-
GENUSPAPER	EQ	23-Nov-2023	21.35	21.45	21.50	20.95	21.05	21.00	21.13	585816	123.77	1704	317520	54.20
GENUSPOWER	EQ	23-Nov-2023	235.35	236.85	247.10	236.70	247.10	246.65	244.04	1155605	2820.19	11839	661300	57.23
GEOJITFSL	EQ	23-Nov-2023	69.70	70.05	71.05	68.10	68.85	68.45	69.31	1021218	707.83	4630	440609	43.15
GEPIL	EQ	23-Nov-2023	220.60	219.00	244.90	218.90	227.25	225.90	236.39	2751483	6504.18	26781	755597	27.46
GESHIP	EQ	23-Nov-2023	799.05	805.00	838.00	802.00	823.90	819.00	820.54	1166989	9575.65	35860	577960	49.53
GET&D	BE	23-Nov-2023	404.45	400.00	413.10	394.00	403.05	408.00	400.96	502235	2013.77	1441	-	-
GFLLIMITED	EQ	23-Nov-2023	100.20	101.75	101.75	98.50	99.00	99.15	99.50	77337	76.95	1405	54611	70.61
GHCL	EQ	23-Nov-2023	536.65	537.90	546.50	533.95	545.00	544.95	543.11	164580	893.85	9007	92792	56.38
GHCLTEXTIL	EQ	23-Nov-2023	72.10	72.20	75.90	71.75	74.00	74.00	74.15	627663	465.39	4518	308043	49.08
GICHSGFIN	EQ	23-Nov-2023	188.45	188.45	189.80	187.35	188.10	188.30	188.44	133844	252.22	3235	58020	43.35
GICL	SM	23-Nov-2023	38.00	39.70	39.90	38.00	38.30	38.20	38.53	165000	63.57	52	105000	63.64
GICRE	EQ	23-Nov-2023	268.80	271.20	271.20	262.25	263.00	263.70	265.28	692327	1836.63	11340	242985	35.10
GILLANDERS	EQ	23-Nov-2023	103.45	99.55	108.60	99.55	108.60	108.60	105.85	84474	89.42	1019	39090	46.27
GILLETTE	EQ	23-Nov-2023	6416.05	6440.00	6440.00	6354.45	6359.90	6366.45	6397.79	5763	368.70	1462	3886	67.43
GILT5YBEES	EQ	23-Nov-2023	53.52	53.59	53.59	53.52	53.58	53.56	53.54	136762	73.22	360	99614	72.84
GINNIFILA	EQ	23-Nov-2023	28.70	28.95	31.55	28.55	31.55	31.50	30.59	543390	166.23	1823	371231	68.32
GIPCL	EQ	23-Nov-2023	159.55	161.00	162.85	159.35	161.55	161.30	161.10	2839484	4574.36	24768	842379	29.67
GKWLIMITED	BE	23-Nov-2023	1475.80	1488.00	1549.55	1475.00	1549.55	1548.50	1528.07	633	9.67	87	-	-
GLAND	EQ	23-Nov-2023	1719.20	1725.00	1736.35	1696.90	1708.25	1707.80	1710.25	310410	5308.78	21320	141567	45.61
GLAXO	EQ	23-Nov-2023	1694.95	1700.00	1706.25	1677.85	1684.00	1684.20	1688.24	146593	2474.85	11535	112651	76.85
GLENMARK	EQ	23-Nov-2023	776.25	777.90	781.50	761.00	777.00	775.35	770.85	1140665	8792.82	30303	464505	40.72
GLFL	EQ	23-Nov-2023	3.80	3.80	3.95	3.70	3.95	3.95	3.85	12691	0.49	21	12379	97.54
GLOBAL	EQ	23-Nov-2023	251.60	256.50	263.70	253.60	257.90	257.25	258.91	104648	270.95	6963	58015	55.44
GLOBALPET	SM	23-Nov-2023	97.70	100.00	102.15	100.00	102.00	101.05	100.88	45000	45.39	29	34500	76.67
GLOBALVECT	EQ	23-Nov-2023	98.60	98.60	101.25	97.25	99.60	98.95	99.43	42150	41.91	745	25452	60.38
GLOBE	BE	23-Nov-2023	4.00	4.10	4.10	3.90	4.00	3.95	4.01	306093	12.29	451	-	-
GLOBUSSPR	EQ	23-Nov-2023	854.35	857.00	863.70	838.00	847.00	844.10	856.16	87605	750.04	6801	44832	51.18
GLS	EQ	23-Nov-2023	625.30	623.20	628.00	621.10	621.50	623.25	623.03	60802	378.82	4259	42075	69.20
GMBREW	EQ	23-Nov-2023	660.95	664.00	665.70	658.30	660.90	659.70	661.14	15101	99.84	1200	8983	59.49
GMDCLTD	EQ	23-Nov-2023	424.45	427.90	434.20	410.10	412.90	412.55	419.68	9237116	38765.97	78719	2401095	25.99
GMMPFAUDLR	EQ	23-Nov-2023	1538.80	1550.00	1599.60	1534.30	1555.00	1551.45	1570.30	224361	3523.13	23334	104632	46.64
GMRINFRA	EQ	23-Nov-2023	57.35	57.55	57.85	57.00	57.10	57.10	57.45	4213485	2420.69	8384	1854432	44.01
GMRP&UI	EQ	23-Nov-2023	41.85	41.95	43.90	41.90	43.90	43.90	43.33	5203201	2254.46	9909	3707963	71.26
GNA	EQ	23-Nov-2023	419.30	421.45	422.50	418.05	418.10	419.25	420.05	22283	93.60	1983	13555	60.83
GNFC	EQ	23-Nov-2023	691.45	694.95	709.80	694.10	704.00	706.05	705.57	1265894	8931.71	23620	619900	48.97
GOACARBON	EQ	23-Nov-2023	527.70	529.00	546.95	528.70	537.00	537.70	539.57	65482	353.32	5552	19724	30.12
GOCLCORP	EQ	23-Nov-2023	547.75	545.00	550.00	537.55	539.25	539.65	542.15	80335	435.54	4281	37680	46.90
GOCOLORS	EQ	23-Nov-2023	1259.55	1267.50	1268.60	1242.15	1263.00	1252.65	1252.00	30882	386.64	5473	15954	51.66
GODFRYPHLP	EQ	23-Nov-2023	2059.00	2065.00	2099.95	2060.05	2069.00	2065.55	2077.96	30193	627.40	4313	10977	36.36
GODHA	BE	23-Nov-2023	0.55	0.55	0.60	0.55	0.60	0.60	0.57	4041610	23.10	595	-	-
GODREJAGRO	EQ	23-Nov-2023	490.35	510.00	510.00	495.10	502.85	503.35	503.29	521735	2625.83	20874	204004	39.10
GODREJCP	EQ	23-Nov-2023	1008.60	1008.60	1013.80	1001.15	1008.25	1010.85	1007.76	459008	4625.69	21349	300111	65.38
GODREJIND	EQ	23-Nov-2023	667.80	672.00	673.70	661.00	664.50	663.60	665.46	224740	1495.56	5258	166775	74.21
GODREJPROP	EQ	23-Nov-2023	1861.90	1870.00	1877.15	1842.60	1852.60	1852.35	1858.92	301508	5604.80	16221	96775	32.10
GOKEX	EQ	23-Nov-2023	922.25	922.25	950.00	918.55	935.00	935.10	937.36	292470	2741.51	21660	87979	30.08
GOKUL	EQ	23-Nov-2023	42.80	43.00	44.50	42.90	43.25	43.40	43.46	1318518	573.04	3443	1024495	77.70
GOKULAGRO	EQ	23-Nov-2023	127.00	128.25	130.20	123.00	125.90	125.10	127.30	391811	498.78	5251	158908	40.56
GOLDBEES	EQ	23-Nov-2023	52.17	52.39	52.39	51.80	52.08	52.02	52.10	2382541	1241.25	16583	1623189	68.13
GOLDENTOBC	BZ	23-Nov-2023	50.85	53.00	53.00	50.00	50.00	50.05	50.38	1848	0.93	47	-	-
GOLDETF	EQ	23-Nov-2023	61.57	61.51	61.70	61.30	61.50	61.44	61.59	53904	33.20	268	49857	92.49
GOLDIAM	EQ	23-Nov-2023	173.35	174.35	174.90	168.30	172.55	171.40	170.25	830546	1414.04	7260	294859	35.50
GOLDSHARE	EQ	23-Nov-2023	52.45	52.35	52.55	52.05	52.35	52.25	52.35	60747	31.80	389	40926	67.37
GOLDSTAR	ST	23-Nov-2023	16.50	17.30	17.30	17.30	17.30	17.30	17.30	112500	19.46	8	112500	100.00
GOLDTECH	BE	23-Nov-2023	113.05	115.30	115.30	114.95	114.95	114.95	115.22	47305	54.51	118	-	-
GOODLUCK	EQ	23-Nov-2023	905.60	910.40	914.90	895.00	901.40	897.35	904.01	59494	537.83	5153	29335	49.31
GOYALALUM	BE	23-Nov-2023	9.05	9.10	9.20	8.60	9.05	9.05	8.89	244894	21.76	840	-	-
GOYALSALT	SM	23-Nov-2023	165.00	165.50	168.40	165.00	165.05	165.05	166.31	36000	59.87	12	27000	75.00
GPIL	EQ	23-Nov-2023	663.40	665.15	672.50	654.25	660.05	659.10	662.44	213205	1412.36	8844	97705	45.83
GPPL	EQ	23-Nov-2023	135.05	135.40	137.95	134.60	134.75	134.90	135.88	1181270	1605.14	14862	597200	50.56
GPTINFRA	BE	23-Nov-2023	133.65	131.00	133.10	131.00	133.10	133.10	131.70	37409	49.27	126	-	-
GRANULES	EQ	23-Nov-2023	363.20	364.75	371.50	360.90	369.60	370.10	367.57	1281712	4711.14	17057	516118	40.27
GRAPHITE	EQ	23-Nov-2023	471.40	473.00	483.10	470.90	480.10	480.75	478.06	626142	2993.34	15284	190689	30.45
GRASIM	EQ	23-Nov-2023	1974.10	1984.10	1984.10	1951.40	1957.20	1956.90	1967.66	435716	8573.41	32933	263322	60.43
GRAVITA	EQ	23-Nov-2023	1103.20	1103.60	1109.95	1064.10	1077.00	1072.40	1084.08	83799	908.45	10973	47196	56.32
GREAVESCOT	EQ	23-Nov-2023	132.40	133.25	135.25	132.10	132.85	132.75	133.89	1322730	1771.01	11146	475055	35.91
GREENCHEF	SM	23-Nov-2023	103.35	105.00	105.40	102.15	104.00	104.00	103.29	36800	38.01	40	22400	60.87
GREENLAM	EQ	23-Nov-2023	596.00	592.35	624.50	585.50	594.30	597.20	600.51	116533	699.79	13768	30940	26.55
GREENPANEL	EQ	23-Nov-2023	340.45	338.50	340.00	334.90	337.20	337.55	337.32	187361	632.01	8459	90577	48.34
GREENPLY	EQ	23-Nov-2023	206.95	207.50	207.70	202.65	204.50	204.90	205.04	159011	326.04	4409	81095	51.00
GREENPOWER	EQ	23-Nov-2023	20.85	19.80	21.85	19.80	21.85	21.85	21.13	49184737	10391.77	21191	16740390	34.04
GRINDWELL	EQ	23-Nov-2023	2087.40	2090.00	2112.10	2080.05	2095.00	2093.65	2097.61	16148	338.72	4540	8794	54.46
GRINFRA	EQ	23-Nov-2023	1066.85	1068.40	1072.60	1056.00	1060.00	1057.80	1061.81	13160	139.73	2815	8438	64.12
GRMOVER	EQ	23-Nov-2023	188.45	188.95	193.50	188.55	192.00	191.80	191.53	56247	107.73	1801	34913	62.07
GROBTEA	EQ	23-Nov-2023	894.80	889.70	917.30	889.70	909.00	904.80	904.57	583	5.27	142	329	56.43
GRPLTD	EQ	23-Nov-2023	4784.50	4830.00	4999.00	4545.30	4700.00	4665.25	4626.28	549	25.40	195	440	80.15
GRSE	EQ	23-Nov-2023	805.10	808.90	844.80	805.20	833.90	833.80	831.33	3174679	26392.21	75005	649405	20.46
GRWRHITECH	EQ	23-Nov-2023	1405.80	1400.00	1435.00	1400.00	1402.00	1409.70	1418.42	7555	107.16	1799	4655	61.61
GSEC10YEAR	EQ	23-Nov-2023	25.09	25.09	25.09	24.26	25.08	24.60	25.02	3852	0.96	21	3459	89.80
GSFC	EQ	23-Nov-2023	180.50	181.05	185.25	181.05	182.70	182.65	183.27	2203337	4037.97	12520	846436	38.42
GSLSU	EQ	23-Nov-2023	210.60	210.95	214.95	207.20	209.10	208.80	210.79	68725	144.87	3505	29652	43.15
GSPL	EQ	23-Nov-2023	273.45	275.10	277.95	273.80	276.05	276.05	276.02	431608	1191.32	7291	195757	45.36
GSS	EQ	23-Nov-2023	189.95	192.45	192.95	186.25	192.40	191.40	191.07	30659	58.58	1579	16504	53.83
GSTL	SM	23-Nov-2023	61.25	60.00	64.00	59.60	64.00	64.00	61.53	8000	4.92	8	8000	100.00
GTECJAINX	BE	23-Nov-2023	90.40	88.10	90.40	88.10	88.15	89.20	88.63	470	0.42	13	-	-
GTL	BE	23-Nov-2023	8.45	8.30	8.30	8.30	8.30	8.30	8.30	31679	2.63	134	-	-
GTLINFRA	EQ	23-Nov-2023	1.05	1.05	1.10	1.05	1.05	1.05	1.08	12898362	138.71	10864	7206426	55.87
GTPL	EQ	23-Nov-2023	181.15	182.00	183.15	173.65	178.00	178.05	180.02	39271	70.70	2513	16812	42.81
GUFICBIO	EQ	23-Nov-2023	308.15	307.90	307.90	300.10	300.45	300.75	302.96	71372	216.23	4540	36366	50.95
GUJALKALI	EQ	23-Nov-2023	726.85	730.50	730.95	717.05	718.90	719.90	723.35	38402	277.78	3156	16929	44.08
GUJAPOLLO	EQ	23-Nov-2023	222.55	223.80	224.95	221.00	223.10	222.45	223.07	3434	7.66	139	2438	71.00
GUJGASLTD	EQ	23-Nov-2023	425.95	426.00	430.50	425.70	428.35	428.35	428.70	589678	2527.94	9132	240327	40.76
GUJRAFFIA	BE	23-Nov-2023	33.10	33.10	33.40	32.40	32.40	32.40	32.58	1658	0.54	34	-	-
GULFOILLUB	EQ	23-Nov-2023	632.75	635.00	649.80	626.05	634.00	633.60	634.74	145468	923.35	9140	70731	48.62
GULFPETRO	BE	23-Nov-2023	53.40	53.10	53.95	52.90	52.90	53.05	53.32	23922	12.76	200	-	-
GULPOLY	EQ	23-Nov-2023	202.95	204.25	210.65	203.75	205.50	205.80	207.80	66138	137.43	3609	26253	39.69
GVKPIL	BE	23-Nov-2023	9.55	9.10	10.00	9.10	10.00	10.00	9.71	2642463	256.61	2563	-	-
GVPTECH	BE	23-Nov-2023	10.70	10.50	10.90	10.50	10.50	10.50	10.53	81156	8.54	316	-	-
HAL	EQ	23-Nov-2023	2112.10	2116.95	2159.00	2107.65	2150.00	2146.25	2141.38	1259937	26980.10	53116	624535	49.57
HAPPSTMNDS	EQ	23-Nov-2023	845.10	849.40	854.00	835.00	836.35	836.75	842.63	165424	1393.91	13114	81193	49.08
HARDWYN	EQ	23-Nov-2023	39.00	39.55	39.55	38.20	39.15	38.85	39.06	48721	19.03	543	32964	67.66
HARIOMPIPE	EQ	23-Nov-2023	649.20	653.05	669.95	650.75	662.00	658.20	661.65	111952	740.73	10257	45197	40.37
HARRMALAYA	EQ	23-Nov-2023	147.20	148.65	150.70	146.15	146.30	146.50	148.14	31180	46.19	1147	16936	54.32
HARSHA	EQ	23-Nov-2023	394.90	393.05	397.00	390.50	393.35	392.25	393.44	42158	165.87	3314	18622	44.17
HATHWAY	EQ	23-Nov-2023	19.75	19.85	20.60	19.80	20.20	20.15	20.22	14847377	3002.50	9286	4435000	29.87
HATSUN	EQ	23-Nov-2023	1087.10	1085.00	1093.95	1081.60	1092.95	1089.00	1087.35	7314	79.53	1553	3556	48.62
HAVELLS	EQ	23-Nov-2023	1306.00	1309.80	1315.00	1297.05	1301.10	1301.45	1304.08	243581	3176.49	13008	85532	35.11
HAVISHA	BE	23-Nov-2023	1.80	1.80	1.80	1.75	1.80	1.75	1.76	21308	0.38	62	-	-
HBLPOWER	EQ	23-Nov-2023	343.05	343.90	344.10	336.00	338.00	338.00	340.05	810753	2756.97	19045	366171	45.16
HBSL	BE	23-Nov-2023	86.45	85.00	85.00	82.15	82.15	82.15	82.23	24286	19.97	329	-	-
HCC	EQ	23-Nov-2023	30.65	30.65	31.10	30.25	30.35	30.45	30.61	26217109	8025.73	15680	6889835	26.28
HCG	EQ	23-Nov-2023	362.10	364.50	365.90	357.70	360.75	359.80	360.24	194381	700.24	6521	139806	71.92
HCL-INSYS	EQ	23-Nov-2023	17.75	17.95	17.95	17.15	17.30	17.25	17.45	1331306	232.26	2963	854033	64.15
HCLTECH	EQ	23-Nov-2023	1329.70	1333.95	1335.25	1325.70	1328.10	1329.00	1330.21	1307344	17390.38	112663	735475	56.26
HDFCAMC	EQ	23-Nov-2023	2853.70	2860.00	2884.60	2840.20	2855.95	2853.75	2856.98	198545	5672.39	20353	89956	45.31
HDFCBANK	EQ	23-Nov-2023	1512.55	1508.50	1523.85	1508.50	1521.70	1521.30	1519.21	6523110	99099.96	170796	3834686	58.79
HDFCBSE500	EQ	23-Nov-2023	28.01	28.01	28.21	27.65	28.14	28.07	28.00	14439	4.04	144	9208	63.77
HDFCGOLD	EQ	23-Nov-2023	53.69	55.30	55.30	53.50	53.55	53.54	53.59	293774	157.43	1277	225247	76.67
HDFCGROWTH	EQ	23-Nov-2023	102.12	102.19	102.69	100.50	100.50	100.80	102.25	2499	2.56	60	1295	51.82
HDFCLIFE	EQ	23-Nov-2023	668.50	668.05	677.00	659.50	665.50	665.00	669.60	2184014	14624.23	72709	781800	35.80
HDFCLIQUID	EQ	23-Nov-2023	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.01	2813	28.13	19	2591	92.11
HDFCLOWVOL	EQ	23-Nov-2023	15.72	15.72	15.80	15.60	15.60	15.67	15.69	37368	5.86	91	25962	69.48
HDFCMID150	EQ	23-Nov-2023	15.66	15.90	15.90	15.40	15.74	15.70	15.71	53424	8.40	595	42223	79.03
HDFCMOMENT	EQ	23-Nov-2023	24.40	24.47	24.73	24.36	24.50	24.49	24.50	36582	8.96	125	25089	68.58
HDFCNEXT50	EQ	23-Nov-2023	46.88	46.90	47.05	46.88	47.02	47.02	46.94	43	0.02	15	40	93.02
HDFCNIF100	EQ	23-Nov-2023	19.98	20.01	20.20	19.95	19.95	19.96	20.03	14834	2.97	105	9360	63.10
HDFCNIFBAN	EQ	23-Nov-2023	440.46	441.41	441.90	440.39	440.39	440.78	441.11	742	3.27	61	543	73.18
HDFCNIFIT	EQ	23-Nov-2023	330.01	331.99	332.00	328.59	330.00	329.17	329.34	2835	9.34	74	1594	56.23
HDFCNIFTY	EQ	23-Nov-2023	216.74	217.99	218.00	216.01	216.20	216.21	216.55	9315	20.17	271	6809	73.10
HDFCPVTBAN	EQ	23-Nov-2023	227.98	228.00	229.13	228.00	228.94	229.07	228.78	205	0.47	13	204	99.51
HDFCQUAL	EQ	23-Nov-2023	46.13	46.23	46.48	46.10	46.35	46.26	46.27	8719	4.03	70	6640	76.16
HDFCSENSEX	EQ	23-Nov-2023	725.69	726.35	729.69	725.46	728.20	728.18	726.73	1061	7.71	71	807	76.06
HDFCSILVER	EQ	23-Nov-2023	72.11	72.11	72.17	71.66	71.85	71.80	71.78	78784	56.55	497	57696	73.23
HDFCSML250	EQ	23-Nov-2023	129.61	132.84	134.05	129.80	130.64	131.25	130.48	113811	148.50	1151	79495	69.85
HDFCVALUE	EQ	23-Nov-2023	108.35	108.00	108.75	107.72	107.86	108.42	108.03	977	1.06	47	790	80.86
HEADSUP	EQ	23-Nov-2023	13.00	13.20	13.50	12.65	13.30	13.20	13.07	605507	79.15	2829	63375	10.47
HEALTHY	EQ	23-Nov-2023	10.29	10.29	10.55	10.15	10.20	10.17	10.21	193167	19.72	1128	146100	75.63
HECPROJECT	EQ	23-Nov-2023	50.55	50.65	52.00	50.00	50.05	50.60	51.21	17411	8.92	611	1087	6.24
HEG	EQ	23-Nov-2023	1577.95	1580.95	1607.80	1577.90	1583.25	1583.15	1591.03	94244	1499.45	8132	21887	23.22
HEIDELBERG	EQ	23-Nov-2023	191.85	192.75	194.25	191.05	193.40	193.55	192.84	199052	383.85	4515	117056	58.81
HEMIPROP	EQ	23-Nov-2023	139.95	140.30	142.20	138.70	138.90	138.95	140.11	618781	866.97	5990	291857	47.17
HERANBA	EQ	23-Nov-2023	354.65	355.00	360.50	352.95	358.75	355.65	356.28	66172	235.76	3598	29271	44.23
HERCULES	EQ	23-Nov-2023	336.15	335.10	369.90	335.10	361.00	361.45	359.24	462025	1659.78	13778	135147	29.25
HERITGFOOD	EQ	23-Nov-2023	244.05	247.55	249.90	242.40	244.20	244.20	245.36	340474	835.38	9916	161558	47.45
HEROMOTOCO	EQ	23-Nov-2023	3413.60	3419.95	3576.00	3419.95	3568.00	3568.00	3525.61	1726414	60866.59	115482	479900	27.80
HESTERBIO	EQ	23-Nov-2023	1531.05	1538.45	1549.90	1530.00	1540.00	1538.00	1537.99	1956	30.08	407	1173	59.97
HEUBACHIND	EQ	23-Nov-2023	514.50	509.35	517.90	506.90	517.45	516.65	512.96	39045	200.29	4699	18448	47.25
HEXATRADEX	EQ	23-Nov-2023	148.00	147.95	150.40	146.05	147.70	146.85	147.48	2019	2.98	129	1659	82.17
HFCL	EQ	23-Nov-2023	66.55	66.75	68.20	66.60	67.00	66.95	67.33	3859392	2598.36	12155	1251800	32.44
HGINFRA	EQ	23-Nov-2023	878.80	882.50	884.95	868.00	874.00	871.20	875.29	39207	343.17	4172	23965	61.12
HGS	EQ	23-Nov-2023	942.85	940.00	948.00	940.00	940.30	942.65	943.91	8449	79.75	1138	5314	62.90
HIGREEN	SM	23-Nov-2023	147.40	149.85	150.00	146.00	146.00	147.35	147.70	57600	85.07	35	33600	58.33
HIKAL	EQ	23-Nov-2023	264.55	265.90	270.80	263.75	268.90	269.05	266.83	252130	672.76	7633	137049	54.36
HIL	EQ	23-Nov-2023	2703.55	2705.00	2749.00	2674.15	2703.00	2731.90	2710.52	10666	289.10	1690	6804	63.79
HILTON	EQ	23-Nov-2023	144.45	145.90	145.90	140.00	141.80	141.10	141.91	34796	49.38	741	20800	59.78
HIMATSEIDE	EQ	23-Nov-2023	168.95	168.65	172.70	168.65	170.70	170.50	170.88	380370	649.97	7383	152616	40.12
HINDALCO	EQ	23-Nov-2023	500.25	499.00	503.00	491.65	501.60	501.95	497.32	6628259	32963.63	69821	3328169	50.21
HINDCOMPOS	EQ	23-Nov-2023	448.40	448.80	490.00	447.30	478.00	478.60	477.18	107307	512.05	9000	41193	38.39
HINDCON	EQ	23-Nov-2023	34.65	35.60	35.60	33.80	34.85	34.90	34.56	127125	43.93	922	85366	67.15
HINDCOPPER	EQ	23-Nov-2023	158.10	158.25	163.50	156.50	162.40	162.15	161.01	6666292	10733.32	32220	2778954	41.69
HINDMOTORS	EQ	23-Nov-2023	17.95	18.00	18.20	17.85	18.05	17.95	18.01	539937	97.22	2096	402971	74.63
HINDOILEXP	EQ	23-Nov-2023	162.05	163.10	164.20	160.00	161.50	161.50	161.72	1224929	1980.98	11743	644260	52.60
HINDPETRO	EQ	23-Nov-2023	305.50	307.00	329.75	305.80	326.25	326.70	319.27	16229630	51815.69	131949	5193170	32.00
HINDUNILVR	EQ	23-Nov-2023	2521.90	2506.20	2527.75	2506.20	2520.00	2519.90	2517.43	1023670	25770.22	73762	604285	59.03
HINDWAREAP	EQ	23-Nov-2023	530.25	531.80	538.60	526.60	528.00	531.95	531.91	42740	227.34	4718	19452	45.51
HINDZINC	EQ	23-Nov-2023	299.55	299.55	302.50	299.55	301.60	301.35	301.55	115557	348.46	8235	69728	60.34
HIRECT	EQ	23-Nov-2023	677.45	699.90	702.80	655.15	660.00	660.25	675.86	17532	118.49	1198	9549	54.47
HISARMETAL	EQ	23-Nov-2023	195.50	200.00	202.45	196.00	196.65	197.35	198.85	11285	22.44	304	7636	67.67
HITECH	EQ	23-Nov-2023	110.70	107.40	111.75	107.40	110.50	110.40	109.93	1019595	1120.81	6959	376661	36.94
HITECHCORP	EQ	23-Nov-2023	283.60	288.90	289.00	283.95	284.55	284.55	285.97	13390	38.29	827	10055	75.09
HITECHGEAR	EQ	23-Nov-2023	458.45	463.90	472.45	458.50	471.40	469.00	464.08	41563	192.89	3179	23518	56.58
HLEGLAS	EQ	23-Nov-2023	523.60	525.00	525.90	512.85	517.10	518.00	518.77	30446	157.95	3943	15272	50.16
HLVLTD	EQ	23-Nov-2023	21.75	22.05	22.40	21.80	22.30	22.20	22.12	713609	157.87	2680	303443	42.52
HMAAGRO	EQ	23-Nov-2023	669.85	670.20	677.80	660.20	664.00	662.30	665.53	32986	219.53	1584	15240	46.20
HMT	BZ	23-Nov-2023	47.75	46.80	46.80	46.80	46.80	46.80	46.80	13262	6.21	91	-	-
HMVL	EQ	23-Nov-2023	79.00	79.80	80.15	77.80	78.05	78.35	78.88	91693	72.32	2228	33252	36.26
HNDFDS	EQ	23-Nov-2023	531.85	539.95	539.95	530.95	533.00	531.90	533.47	27042	144.26	3876	15621	57.77
HNGSNGBEES	EQ	23-Nov-2023	262.86	262.03	263.49	262.00	263.43	263.22	262.70	16568	43.52	371	11143	67.26
HOLMARC	SM	23-Nov-2023	114.65	114.70	118.00	113.10	117.00	117.25	115.90	48000	55.63	16	42000	87.50
HOMEFIRST	EQ	23-Nov-2023	914.50	880.00	906.55	866.50	875.00	877.20	879.64	2406114	21165.07	55976	1065887	44.30
HONASA	EQ	23-Nov-2023	353.15	387.95	423.75	371.40	423.75	423.75	402.37	9880412	39755.39	81894	2357192	23.86
HONAUT	EQ	23-Nov-2023	36778.85	36998.00	36998.00	36607.55	36715.00	36758.50	36794.02	874	321.58	601	447	51.14
HONDAPOWER	EQ	23-Nov-2023	2519.95	2531.90	2544.00	2484.20	2484.20	2498.70	2518.96	5381	135.55	1147	2611	48.52
HOVS	EQ	23-Nov-2023	55.75	55.20	58.00	55.20	56.85	56.20	56.81	33965	19.29	560	20281	59.71
HPAL	EQ	23-Nov-2023	97.50	97.05	97.80	96.00	96.80	96.80	96.79	128584	124.45	3302	65686	51.08
HPIL	BE	23-Nov-2023	104.40	105.00	106.50	102.15	105.00	105.00	103.40	949	0.98	39	-	-
HPL	EQ	23-Nov-2023	210.35	210.00	213.50	209.50	211.25	210.35	210.83	115113	242.70	2195	53271	46.28
HSCL	EQ	23-Nov-2023	264.55	266.00	267.70	258.05	260.80	260.35	261.99	1306254	3422.22	14188	746587	57.15
HTMEDIA	EQ	23-Nov-2023	24.15	24.30	24.45	23.60	23.75	23.80	23.96	366023	87.69	1643	227684	62.20
HUBTOWN	EQ	23-Nov-2023	75.45	74.95	78.80	73.00	76.30	76.20	76.24	637146	485.74	3858	350872	55.07
HUDCO	EQ	23-Nov-2023	83.25	83.30	83.50	82.05	82.30	82.25	82.56	4004621	3306.29	12498	1906593	47.61
HUDCO	N2	23-Nov-2023	1156.00	1142.00	1159.00	1142.00	1159.00	1159.00	1146.25	400	4.59	2	400	100.00
HUDCO	N5	23-Nov-2023	1135.00	1133.30	1133.30	1133.30	1133.30	1133.30	1133.30	20	0.23	1	20	100.00
HUDCO	N7	23-Nov-2023	1100.01	1129.99	1130.00	1117.00	1117.00	1117.00	1125.55	20	0.23	4	20	100.00
HUDCO	N8	23-Nov-2023	1180.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	1	0.01	1	1	100.00
HUDCO	ND	23-Nov-2023	1137.02	1148.00	1148.00	1138.15	1141.80	1141.80	1140.54	1450	16.54	12	1430	98.62
HUDCO	NE	23-Nov-2023	1360.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	31	0.42	3	31	100.00
HUHTAMAKI	EQ	23-Nov-2023	309.25	310.80	316.00	310.10	312.75	311.50	312.95	164044	513.38	6557	107924	65.79
HYBRIDFIN	BE	23-Nov-2023	9.70	9.70	9.70	9.60	9.60	9.60	9.68	614	0.06	6	-	-
IBREALEST	EQ	23-Nov-2023	79.50	80.00	87.70	79.75	83.95	84.25	84.75	45414055	38487.72	82743	13587845	29.92
IBUCCREDIT	NB	23-Nov-2023	922.17	939.00	939.00	939.00	939.00	939.00	939.00	1	0.01	1	1	100.00
IBUCCREDIT	ND	23-Nov-2023	920.38	826.00	826.02	826.00	826.01	826.01	826.01	110	0.91	3	110	100.00
IBUCCREDIT	NG	23-Nov-2023	1036.25	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	2	10	100.00
IBUCCREDIT	NM	23-Nov-2023	1000.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	75	0.77	3	75	100.00
IBULHSGFIN	AG	23-Nov-2023	1017.90	992.46	1020.83	992.46	1020.83	1020.83	1006.65	10	0.10	2	5	50.00
IBULHSGFIN	AJ	23-Nov-2023	820.20	841.10	984.00	841.10	984.00	984.00	910.25	155	1.41	2	80	51.61
IBULHSGFIN	AN	23-Nov-2023	979.99	979.98	979.99	979.98	979.98	979.98	979.98	24	0.24	3	24	100.00
IBULHSGFIN	AR	23-Nov-2023	950.00	940.10	1110.00	940.10	1110.00	1110.00	1025.05	20	0.21	2	10	50.00
IBULHSGFIN	AT	23-Nov-2023	980.00	980.00	980.00	980.00		980.00	980.00	4	0.04	1	4	100.00
IBULHSGFIN	AX	23-Nov-2023	953.48	955.00	957.00	950.00	955.00	955.00	954.95	105	1.00	14	105	100.00
IBULHSGFIN	BF	23-Nov-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	8	0.08	1	8	100.00
IBULHSGFIN	BV	23-Nov-2023	900.30	963.00	963.00	963.00	963.00	963.00	963.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	23-Nov-2023	183.25	183.25	186.90	182.70	184.95	185.65	184.83	7122874	13165.53	28698	2143352	30.09
IBULHSGFIN	NA	23-Nov-2023	925.00	945.00	970.00	945.00	970.00	969.97	947.78	18	0.17	6	11	61.11
IBULHSGFIN	NB	23-Nov-2023	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	55	0.90	1	55	100.00
IBULHSGFIN	NO	23-Nov-2023	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	200	2.29	4	200	100.00
IBULHSGFIN	NQ	23-Nov-2023	978.99	977.90	977.90	977.90	977.90	977.90	977.90	40	0.39	1	40	100.00
IBULHSGFIN	Y3	23-Nov-2023	988.03	990.00	990.00	990.00	990.00	990.00	990.00	31	0.31	1	31	100.00
IBULHSGFIN	Y6	23-Nov-2023	1142.55	1142.55	1142.55	1142.55	1142.55	1142.55	1142.55	1	0.01	1	1	100.00
IBULHSGFIN	YT	23-Nov-2023	960.00	960.00	960.00	960.00		960.00	960.00	2	0.02	1	2	100.00
IBULHSGFIN	Z3	23-Nov-2023	1031.55	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	25	0.26	1	25	100.00
IBULHSGFIN	ZW	23-Nov-2023	941.00	941.00	945.00	941.00	941.00	941.00	942.29	82	0.77	5	82	100.00
ICDSLTD	BE	23-Nov-2023	29.20	29.40	29.40	27.75	28.90	28.60	28.65	1040	0.30	26	-	-
ICEMAKE	EQ	23-Nov-2023	583.65	585.00	596.70	583.00	591.40	585.60	587.30	13681	80.35	1035	7672	56.08
ICICI10GS	EQ	23-Nov-2023	220.00	219.85	219.85	219.35	219.35	219.35	219.52	3	0.01	2	2	66.67
ICICI500	EQ	23-Nov-2023	29.62	29.88	29.88	29.52	29.61	29.55	29.68	832525	247.08	462	805738	96.78
ICICI5GSEC	EQ	23-Nov-2023	54.21	54.21	54.30	53.80	53.80	53.96	53.92	2420	1.30	14	1410	58.26
ICICIALPLV	EQ	23-Nov-2023	213.76	213.76	216.00	213.76	216.00	215.01	214.78	25735	55.27	302	15312	59.50
ICICIAUTO	EQ	23-Nov-2023	172.56	173.11	173.25	172.59	173.23	173.01	172.97	11061	19.13	149	10399	94.02
ICICIB22	EQ	23-Nov-2023	78.20	78.95	78.95	77.84	78.12	78.04	78.10	366565	286.29	2271	276905	75.54
ICICIBANK	EQ	23-Nov-2023	922.75	923.00	925.35	918.50	923.05	923.00	921.82	5534614	51019.44	154622	3264680	58.99
ICICIBANKN	EQ	23-Nov-2023	43.91	44.01	44.10	43.92	44.09	43.95	44.00	45846	20.17	419	16904	36.87
ICICIBANKP	EQ	23-Nov-2023	225.87	225.88	226.98	225.88	226.98	226.26	226.34	5840	13.22	119	3013	51.59
ICICICOMMO	EQ	23-Nov-2023	66.72	66.97	66.97	66.49	66.88	66.87	66.64	99507	66.31	156	6512	6.54
ICICICONSU	EQ	23-Nov-2023	89.22	89.51	89.80	89.39	89.50	89.58	89.56	4522	4.05	94	4023	88.97
ICICIFIN	EQ	23-Nov-2023	21.30	21.73	21.73	21.20	21.35	21.23	21.31	22036	4.70	140	16923	76.80
ICICIFMCG	EQ	23-Nov-2023	543.79	540.06	547.00	540.06	545.06	545.31	545.14	4683	25.53	258	4030	86.06
ICICIGI	EQ	23-Nov-2023	1449.10	1448.70	1477.15	1435.85	1435.85	1439.00	1448.04	499224	7228.94	25716	297533	59.60
ICICIGOLD	EQ	23-Nov-2023	53.61	55.20	55.20	53.45	53.60	53.59	53.54	1228785	657.85	3334	756823	61.59
ICICIINFRA	EQ	23-Nov-2023	65.92	66.20	66.20	65.70	65.85	65.84	65.83	49698	32.72	153	47933	96.45
ICICILIQ	EQ	23-Nov-2023	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	281295	2812.95	572	147702	52.51
ICICILOVOL	EQ	23-Nov-2023	169.19	169.93	169.93	166.10	169.68	169.47	169.23	110316	186.69	484	92198	83.58
ICICIM150	EQ	23-Nov-2023	159.59	159.60	160.47	159.60	160.32	160.04	160.18	76408	122.39	516	72394	94.75
ICICIMCAP	EQ	23-Nov-2023	128.64	129.97	129.97	126.73	129.20	128.90	128.91	9698	12.50	162	8062	83.13
ICICIMOM30	EQ	23-Nov-2023	24.59	24.60	24.77	24.60	24.73	24.75	24.74	20627	5.10	107	17278	83.76
ICICINF100	EQ	23-Nov-2023	217.93	219.00	219.00	217.27	217.50	217.52	217.96	4229	9.22	306	3587	84.82
ICICINIFTY	EQ	23-Nov-2023	217.33	217.16	217.95	217.16	217.51	217.40	217.63	144990	315.54	3477	100929	69.61
ICICINV20	EQ	23-Nov-2023	117.33	120.85	120.85	117.11	117.50	117.35	117.41	25354	29.77	636	13947	55.01
ICICINXT50	EQ	23-Nov-2023	48.21	49.65	49.65	48.13	48.25	48.24	48.24	47721	23.02	634	37983	79.59
ICICIPHARM	EQ	23-Nov-2023	102.94	101.56	102.99	101.51	101.89	101.88	102.48	37524	38.46	194	35113	93.57
ICICIPRULI	EQ	23-Nov-2023	558.05	559.40	564.05	553.40	556.00	555.95	557.61	522266	2912.21	26280	143555	27.49
ICICIQTY30	EQ	23-Nov-2023	169.69	170.02	170.99	170.02	170.60	170.60	170.49	124	0.21	6	61	49.19
ICICISENSX	EQ	23-Nov-2023	736.94	736.65	738.59	735.12	736.00	737.18	736.18	3203	23.58	103	1739	54.29
ICICISILVE	EQ	23-Nov-2023	74.79	74.69	74.69	74.24	74.46	74.61	74.47	741664	552.31	838	386547	52.12
ICICITECH	EQ	23-Nov-2023	34.30	34.25	34.43	34.10	34.12	34.12	34.32	177193	60.81	595	95994	54.17
ICIL	EQ	23-Nov-2023	282.50	283.50	290.90	282.60	290.75	290.05	288.12	636954	1835.19	15185	267656	42.02
ICRA	EQ	23-Nov-2023	5488.05	5457.50	5555.00	5456.00	5535.00	5535.30	5543.43	3563	197.51	984	1923	53.97
IDBI	EQ	23-Nov-2023	60.45	60.40	61.80	60.30	60.60	60.65	60.96	7909734	4821.71	18029	2457590	31.07
IDEA	EQ	23-Nov-2023	13.50	13.55	13.80	13.40	13.60	13.60	13.63	168569500	22973.51	61558	35840706	21.26
IDEAFORGE	EQ	23-Nov-2023	782.05	780.25	786.50	772.00	774.10	773.70	778.16	143482	1116.52	9380	78247	54.53
IDFC	EQ	23-Nov-2023	116.15	116.15	117.85	116.15	116.85	116.95	117.10	2180939	2553.86	14034	999041	45.81
IDFCFIRSTB	EQ	23-Nov-2023	83.20	83.25	84.55	83.25	84.25	84.15	84.16	12576455	10583.85	50920	4092094	32.54
IDFNIFTYET	EQ	23-Nov-2023	212.38	212.38	213.38	211.95	213.30	213.30	212.91	649	1.38	18	413	63.64
IEL	BE	23-Nov-2023	10.80	10.90	11.30	10.50	11.15	11.15	11.10	235636	26.16	476	-	-
IEX	EQ	23-Nov-2023	143.60	150.00	150.40	144.70	145.10	145.10	147.31	31367331	46208.13	128352	9373757	29.88
IFBAGRO	EQ	23-Nov-2023	457.20	464.25	467.00	460.00	464.00	463.55	463.59	5371	24.90	589	1780	33.14
IFBIND	EQ	23-Nov-2023	1025.65	1034.50	1043.95	1001.50	1007.00	1006.10	1025.77	230431	2363.68	6822	186832	81.08
IFCI	EQ	23-Nov-2023	24.10	24.10	24.60	24.00	24.20	24.20	24.29	20892944	5075.64	13994	4741098	22.69
IFCI	NH	23-Nov-2023	1001.00	1001.25	1004.00	999.00	1001.00	1001.00	999.55	1384	13.83	18	1160	83.82
IFCI	NI	23-Nov-2023	2365.00	2324.00	2324.00	2324.00	2324.00	2324.00	2324.00	21	0.49	3	21	100.00
IFCI	NL	23-Nov-2023	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	20	0.21	1	20	100.00
IFCI	NM	23-Nov-2023	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	75	1.64	2	75	100.00
IFGLEXPOR	EQ	23-Nov-2023	873.45	886.90	902.25	850.15	870.90	869.60	876.77	117646	1031.48	12744	54839	46.61
IGARASHI	EQ	23-Nov-2023	521.65	518.85	529.95	515.00	519.00	519.40	522.11	48091	251.09	3772	22475	46.73
IGL	EQ	23-Nov-2023	389.50	391.30	392.45	388.35	390.00	390.30	390.32	1750873	6834.02	16045	1129494	64.51
IGPL	EQ	23-Nov-2023	435.80	436.00	450.00	435.90	446.40	444.90	441.48	38138	168.37	4032	16737	43.89
IIFCL	N2	23-Nov-2023	1086.00	1088.99	1100.00	1072.90	1072.90	1072.90	1092.28	1001	10.93	4	1000	99.90
IIFCL	N4	23-Nov-2023	1335.00	1326.02	1344.64	1326.02	1344.64	1342.60	1333.35	1918	25.57	28	1600	83.42
IIFL	EQ	23-Nov-2023	580.30	580.00	621.00	580.00	605.00	603.30	603.01	1131616	6823.72	51776	386147	34.12
IIFL	N6	23-Nov-2023	1007.00	1026.00	1026.00	1001.11	1008.00	1008.00	1019.07	145	1.48	7	135	93.10
IIFL	NF	23-Nov-2023	973.11	974.95	974.95	971.00	974.95	974.95	972.45	130	1.26	7	130	100.00
IIFL	NJ	23-Nov-2023	1001.49	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	20	0.20	4	20	100.00
IIFL	NL	23-Nov-2023	946.71	943.90	943.90	941.50	943.90	942.98	943.08	450	4.24	7	450	100.00
IIFL	NM	23-Nov-2023	999.00	998.99	999.00	998.99	999.00	998.99	999.00	50	0.50	2	50	100.00
IIFL	NO	23-Nov-2023	1020.20	1032.80	1032.80	1015.20	1015.20	1015.20	1018.71	382	3.89	5	381	99.74
IIFL	NP	23-Nov-2023	1022.22	1022.91	1022.91	1019.08	1019.08	1019.08	1021.65	149	1.52	3	100	67.11
IIFL	NQ	23-Nov-2023	997.99	995.51	995.51	992.20	992.20	994.76	994.77	200	1.99	3	200	100.00
IIFL	NS	23-Nov-2023	934.95	935.90	935.90	931.20	931.20	931.50	933.84	675	6.30	11	640	94.81
IIFL	NT	23-Nov-2023	970.12	970.21	970.21	970.21		970.21	970.21	15	0.15	2	15	100.00
IIFL	NW	23-Nov-2023	980.00	967.00	980.00	967.00	967.01	967.01	972.47	190	1.85	3	110	57.89
IIFLSEC	EQ	23-Nov-2023	118.95	118.95	120.50	116.15	116.60	116.70	118.41	778957	922.35	7001	367858	47.22
IIHFL	N4	23-Nov-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IIHFL	N5	23-Nov-2023	974.45	974.40	975.00	971.15	974.00	974.85	974.63	754	7.35	21	704	93.37
IIHFL	N8	23-Nov-2023	1110.00	1110.00	1110.00	1105.00	1105.00	1105.00	1108.62	69	0.76	3	69	100.00
IIHFL	N9	23-Nov-2023	932.00	930.00	930.00	930.00	930.00	930.00	930.00	20	0.19	1	20	100.00
IIHFL	NC	23-Nov-2023	930.00	929.00	930.00	929.00	930.00	930.00	929.89	200	1.86	5	200	100.00
IITL	BE	23-Nov-2023	180.85	183.00	184.00	172.75	178.60	181.00	181.39	214546	389.17	226	-	-
IKIO	EQ	23-Nov-2023	344.20	344.90	352.50	342.80	345.00	343.85	346.93	208698	724.03	9186	81423	39.01
IL&FSENGG	BZ	23-Nov-2023	28.65	28.50	28.50	28.10	28.10	28.10	28.15	2632	0.74	9	-	-
IL&FSTRANS	BZ	23-Nov-2023	5.05	5.05	5.10	5.00	5.00	5.00	5.07	9898	0.50	22	-	-
IMAGICAA	EQ	23-Nov-2023	51.45	51.75	55.00	51.30	54.85	54.55	53.36	4603558	2456.57	12019	2285638	49.65
IMFA	EQ	23-Nov-2023	489.10	487.00	495.00	483.90	488.00	486.05	488.11	79318	387.16	5923	34223	43.15
IMPAL	EQ	23-Nov-2023	848.35	849.90	909.00	849.90	903.00	903.90	890.55	25301	225.32	2885	15716	62.12
IMPEXFERRO	BE	23-Nov-2023	3.05	3.00	3.00	3.00	3.00	3.00	3.00	14180	0.43	29	-	-
INCREDIBLE	BE	23-Nov-2023	36.65	35.95	35.95	35.95	35.95	35.95	35.95	1532	0.55	14	-	-
INDBANK	BE	23-Nov-2023	32.95	33.30	33.30	31.80	32.30	32.35	32.50	27099	8.81	147	-	-
INDHOTEL	EQ	23-Nov-2023	417.00	417.00	422.35	415.70	419.90	420.10	419.93	1729291	7261.78	27183	1059853	61.29
INDIACEM	EQ	23-Nov-2023	217.35	218.10	219.20	216.50	217.20	217.30	217.86	837543	1824.65	6143	346525	41.37
INDIAGLYCO	EQ	23-Nov-2023	711.45	711.45	736.00	710.00	728.00	724.95	724.62	132451	959.77	7579	70522	53.24
INDIAMART	EQ	23-Nov-2023	2579.65	2581.95	2602.00	2561.05	2602.00	2593.85	2592.32	178260	4621.07	23894	89840	50.40
INDIANB	EQ	23-Nov-2023	411.35	413.00	416.95	409.55	414.00	412.75	412.64	874317	3607.80	22344	421548	48.21
INDIANCARD	EQ	23-Nov-2023	248.65	249.85	259.00	248.55	252.50	252.95	254.31	38426	97.72	874	23355	60.78
INDIANHUME	EQ	23-Nov-2023	250.10	250.50	253.20	249.00	251.30	249.45	250.34	25803	64.60	1424	16338	63.32
INDIGO	EQ	23-Nov-2023	2604.35	2590.00	2615.50	2581.40	2605.00	2606.05	2604.70	634974	16539.16	23976	386511	60.87
INDIGOPNTS	EQ	23-Nov-2023	1474.40	1474.40	1494.00	1464.05	1470.00	1472.25	1474.85	52994	781.58	7816	21961	41.44
INDIGRID	IV	23-Nov-2023	129.04	129.90	130.85	128.95	129.00	129.33	129.89	384352	499.25	1318	367341	95.57
INDIGRID	NJ	23-Nov-2023	1038.75	1035.00	1049.00	1035.00	1049.00	1049.00	1041.81	402	4.19	7	292	72.64
INDLMETER	BZ	23-Nov-2023	5.80	5.95	5.95	5.55	5.55	5.55	5.76	3196	0.18	21	-	-
INDNIPPON	EQ	23-Nov-2023	489.05	489.65	503.20	484.80	499.50	497.65	498.74	42981	214.36	4360	26737	62.21
INDOAMIN	EQ	23-Nov-2023	113.90	115.70	116.45	114.05	115.00	115.10	115.48	74556	86.10	984	43263	58.03
INDOBORAX	EQ	23-Nov-2023	169.55	170.80	171.00	167.15	169.50	168.65	168.28	29957	50.41	749	20173	67.34
INDOCO	EQ	23-Nov-2023	350.90	350.90	353.90	345.60	350.00	350.20	350.09	53745	188.15	4258	24057	44.76
INDORAMA	EQ	23-Nov-2023	56.85	57.10	57.80	53.60	54.75	54.60	55.04	878676	483.60	4468	517156	58.86
INDOSTAR	BE	23-Nov-2023	165.95	165.80	165.80	162.20	163.05	163.35	163.88	29472	48.30	204	-	-
INDOTECH	BE	23-Nov-2023	595.60	583.70	585.15	583.70	585.00	585.00	584.04	4425	25.84	59	-	-
INDOTHAI	EQ	23-Nov-2023	219.85	225.00	225.00	212.00	220.00	220.15	218.41	5171	11.29	174	3216	62.19
INDOWIND	BE	23-Nov-2023	17.35	17.00	17.00	17.00	17.00	17.00	17.00	54847	9.32	127	-	-
INDRAMEDCO	BE	23-Nov-2023	221.85	221.90	229.80	221.90	228.00	225.70	226.39	144717	327.63	1407	-	-
INDSWFTLAB	EQ	23-Nov-2023	92.60	92.75	95.60	92.35	93.25	93.40	93.83	128493	120.56	1963	50318	39.16
INDSWFTLTD	BE	23-Nov-2023	17.65	17.30	17.30	17.30	17.30	17.30	17.30	10860	1.88	19	-	-
INDTERRAIN	EQ	23-Nov-2023	56.35	56.30	60.45	56.30	60.25	59.65	59.29	508945	301.76	3348	244477	48.04
INDUSINDBK	EQ	23-Nov-2023	1470.40	1475.00	1496.25	1470.45	1487.00	1486.10	1487.49	3832098	57001.91	92186	2366340	61.75
INDUSTOWER	EQ	23-Nov-2023	186.85	186.45	188.20	184.25	185.60	185.85	185.92	2933078	5453.31	30972	1155545	39.40
INFIBEAM	EQ	23-Nov-2023	21.05	21.20	21.60	21.00	21.15	21.15	21.26	17520434	3724.49	12341	4821322	27.52
INFINIUM	SM	23-Nov-2023	250.00	254.00	254.00	245.00	245.00	245.00	249.14	5500	13.70	11	3500	63.64
INFOBEAN	EQ	23-Nov-2023	414.60	414.60	428.95	410.00	413.00	412.35	420.48	30734	129.23	2381	13687	44.53
INFOLLION	SM	23-Nov-2023	276.45	280.00	291.00	266.00	270.00	270.40	281.06	268000	753.24	244	49600	18.51
INFOMEDIA	EQ	23-Nov-2023	6.00	6.15	6.30	5.90	6.10	5.95	6.07	37262	2.26	164	33632	90.26
INFRABEES	EQ	23-Nov-2023	670.81	671.62	672.26	668.31	671.97	671.21	670.14	2618	17.54	199	1802	68.83
INFY	EQ	23-Nov-2023	1457.80	1467.90	1467.90	1447.70	1450.75	1449.25	1455.48	3186928	46385.17	102139	1625171	50.99
INGERRAND	EQ	23-Nov-2023	2922.90	2908.00	3130.40	2902.00	2932.95	2931.50	3023.10	126837	3834.40	16002	37309	29.41
INNOVANA	SM	23-Nov-2023	617.00	637.00	637.00	605.00	621.00	621.00	620.74	4000	24.83	16	3000	75.00
INNOVATIVE	SM	23-Nov-2023	5.10	5.10	5.35	5.10	5.35	5.35	5.29	120000	6.35	25	120000	100.00
INOXGREEN	EQ	23-Nov-2023	69.15	69.55	71.00	68.25	68.35	68.95	69.94	1693769	1184.56	7053	690147	40.75
INOXWIND	EQ	23-Nov-2023	262.85	264.00	276.00	260.80	272.00	271.70	270.50	4608784	12466.82	39170	2060609	44.71
INSECTICID	EQ	23-Nov-2023	578.95	577.25	605.00	570.20	605.00	602.85	595.73	222527	1325.65	13449	127267	57.19
INSPIRE	SM	23-Nov-2023	65.10	66.70	66.75	66.45	66.75	66.75	66.56	14000	9.32	7	12000	85.71
INSPIRISYS	BE	23-Nov-2023	82.00	81.00	82.00	78.35	80.75	80.60	79.68	9887	7.88	41	-	-
INTELLECT	EQ	23-Nov-2023	701.55	704.00	718.95	695.00	695.95	696.10	707.23	359308	2541.12	16469	130632	36.36
INTENTECH	EQ	23-Nov-2023	109.40	112.05	125.40	112.05	123.15	122.85	121.75	2727081	3320.13	24913	753141	27.62
INTLCONV	EQ	23-Nov-2023	99.10	99.80	101.70	97.35	98.45	98.55	99.57	1032642	1028.25	8624	560135	54.24
INVENTURE	EQ	23-Nov-2023	2.15	2.15	2.55	2.10	2.40	2.40	2.42	26002261	629.88	4727	13340635	51.31
IOB	EQ	23-Nov-2023	39.30	39.45	39.65	39.20	39.35	39.35	39.39	7723811	3042.57	13069	1626650	21.06
IOC	EQ	23-Nov-2023	101.25	102.00	104.20	100.75	103.80	103.80	102.64	18589035	19080.14	58105	7412232	39.87
IOLCP	EQ	23-Nov-2023	452.50	453.10	455.85	444.00	448.65	446.30	449.25	236632	1063.07	10116	76594	32.37
IONEXCHANG	EQ	23-Nov-2023	587.25	587.20	606.95	582.00	582.95	583.75	593.07	658278	3904.03	22986	487943	74.12
IPCALAB	EQ	23-Nov-2023	1090.30	1089.65	1089.65	1061.05	1071.00	1066.35	1071.52	205070	2197.37	14492	48994	23.89
IPL	EQ	23-Nov-2023	294.90	295.65	298.70	285.00	285.50	286.05	293.82	2277636	6692.13	17567	416477	18.29
IPSL	SM	23-Nov-2023	158.50	164.85	184.95	164.85	174.00	174.00	173.72	8000	13.90	8	7000	87.50
IRB	EQ	23-Nov-2023	37.25	37.35	38.10	36.90	37.70	37.75	37.63	24579921	9249.61	27724	8574835	34.89
IRBINVIT	IV	23-Nov-2023	70.24	70.26	70.50	69.51	69.51	69.87	70.11	495424	347.34	756	492933	99.50
IRCON	EQ	23-Nov-2023	166.25	166.70	168.90	164.65	165.35	165.50	166.11	9408911	15628.96	42263	2275843	24.19
IRCTC	EQ	23-Nov-2023	700.00	704.00	706.45	699.00	699.70	700.00	702.19	1285720	9028.20	28604	255769	19.89
IREDA	N1	23-Nov-2023	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	2	5	100.00
IREDA	N5	23-Nov-2023	1220.00	1220.00	1220.00	1219.00	1219.00	1219.00	1219.20	5	0.06	5	5	100.00
IRFC	EQ	23-Nov-2023	76.70	76.80	77.40	76.35	76.45	76.50	76.69	22783082	17473.06	67160	6112608	26.83
IRFC	N2	23-Nov-2023	1094.00	1094.00	1094.00	1065.00	1092.00	1092.00	1085.34	926	10.05	24	599	64.69
IRFC	N4	23-Nov-2023	1087.26	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	11	0.12	2	11	100.00
IRFC	N6	23-Nov-2023	1133.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	60	0.62	2	60	100.00
IRFC	N9	23-Nov-2023	1054.21	1060.00	1060.00	1058.00	1059.00	1059.00	1059.76	130	1.38	4	130	100.00
IRFC	NA	23-Nov-2023	1194.85	1205.00	1205.00	1194.85	1199.99	1199.28	1199.82	32	0.38	3	32	100.00
IRFC	NC	23-Nov-2023	1220.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	10	0.12	1	10	100.00
IRFC	NE	23-Nov-2023	1203.10	1233.90	1233.90	1220.00	1220.00	1220.00	1225.03	132	1.62	4	131	99.24
IRFC	NI	23-Nov-2023	1048.39	1049.79	1049.79	1049.79	1049.79	1049.79	1049.79	15	0.16	1	15	100.00
IRFC	NJ	23-Nov-2023	1123.01	1123.00	1133.00	1120.00	1133.00	1132.56	1123.38	629	7.07	10	629	100.00
IRFC	NO	23-Nov-2023	1133.00	1133.00	1137.00	1133.00	1137.00	1137.00	1135.18	733	8.32	8	733	100.00
IRIS	EQ	23-Nov-2023	133.20	136.90	139.40	132.10	139.35	136.15	135.74	47636	64.66	662	28867	60.60
IRISDOREME	EQ	23-Nov-2023	80.95	81.35	82.45	79.45	79.90	79.70	80.53	117206	94.38	1903	53968	46.05
IRMENERGY	EQ	23-Nov-2023	456.05	451.20	468.20	451.00	465.65	465.40	463.76	280227	1299.59	12139	149046	53.19
ISEC	EQ	23-Nov-2023	670.35	670.95	681.00	670.95	675.50	675.05	676.89	135482	917.07	10128	62174	45.89
ISFT	EQ	23-Nov-2023	125.25	125.50	127.75	123.00	125.25	124.65	124.60	19906	24.80	450	13593	68.29
ISGEC	EQ	23-Nov-2023	885.65	885.55	909.70	873.70	898.00	896.55	894.56	294074	2630.66	21308	108240	36.81
ISHAN	ST	23-Nov-2023	73.30	76.00	76.95	76.00	76.95	76.95	76.94	131200	100.94	26	128000	97.56
ISMTLTD	EQ	23-Nov-2023	99.50	100.00	101.90	98.00	99.00	98.60	99.66	888417	885.36	5256	398190	44.82
ITBEES	EQ	23-Nov-2023	34.37	34.40	34.50	34.17	34.25	34.19	34.35	2019976	693.88	8544	1361706	67.41
ITC	EQ	23-Nov-2023	439.70	440.95	442.25	438.25	440.90	440.35	440.31	6366606	28032.92	98441	3432359	53.91
ITDC	EQ	23-Nov-2023	414.45	416.95	417.75	411.05	413.70	412.05	413.93	29319	121.36	2492	12160	41.47
ITDCEM	EQ	23-Nov-2023	272.20	273.85	279.00	271.55	274.80	274.55	275.25	1374244	3782.56	15295	411459	29.94
ITETF	EQ	23-Nov-2023	32.67	32.67	32.83	32.50	32.58	32.53	32.56	24567	8.00	34	24150	98.30
ITI	EQ	23-Nov-2023	273.55	274.70	281.80	272.80	279.00	278.10	277.79	2002298	5562.25	20357	487813	24.36
IVC	EQ	23-Nov-2023	9.50	9.50	9.70	9.25	9.60	9.50	9.47	661279	62.59	1140	388537	58.76
IVP	EQ	23-Nov-2023	201.65	203.65	214.00	203.65	209.60	209.30	209.78	59109	124.00	1938	32426	54.86
IVZINGOLD	EQ	23-Nov-2023	5497.05	5490.00	5490.00	5430.15	5430.50	5430.30	5453.02	50	2.73	25	36	72.00
IWEL	EQ	23-Nov-2023	3346.00	3380.00	3400.00	3339.80	3375.00	3374.10	3377.06	36258	1224.45	3459	25831	71.24
IZMO	BE	23-Nov-2023	248.00	248.00	249.10	248.00	249.00	249.00	248.82	44887	111.69	150	-	-
J&KBANK	EQ	23-Nov-2023	110.45	110.50	111.50	109.00	109.40	109.50	110.32	1411570	1557.19	7329	507485	35.95
JAGRAN	EQ	23-Nov-2023	97.95	98.40	99.20	98.00	98.35	98.55	98.58	95325	93.97	1668	39640	41.58
JAGSNPHARM	EQ	23-Nov-2023	386.65	390.00	390.10	384.00	385.20	386.10	387.65	14433	55.95	777	9407	65.18
JAIBALAJI	BE	23-Nov-2023	609.80	620.00	620.00	601.20	605.00	605.40	612.55	97939	599.93	3504	-	-
JAICORPLTD	EQ	23-Nov-2023	314.45	316.45	319.50	308.05	310.50	311.25	314.38	449448	1412.95	7989	232311	51.69
JAINAM	SM	23-Nov-2023	122.05	121.05	121.05	120.05	120.05	120.05	120.55	2000	2.41	2	2000	100.00
JAIPURKURT	EQ	23-Nov-2023	77.60	77.95	78.75	77.95	78.20	78.10	78.10	1962	1.53	63	1552	79.10
JALAN	SM	23-Nov-2023	4.45	4.30	4.30	4.30	4.30	4.30	4.30	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	23-Nov-2023	113.35	114.10	116.20	112.50	115.50	115.10	114.85	3703430	4253.51	30768	1387367	37.46
JASH	EQ	23-Nov-2023	1324.20	1323.90	1331.40	1313.00	1315.00	1316.20	1317.16	5481	72.19	553	3873	70.66
JAYAGROGN	EQ	23-Nov-2023	262.05	269.00	269.20	262.85	265.50	264.85	265.43	72320	191.96	3752	45856	63.41
JAYBARMARU	EQ	23-Nov-2023	104.75	104.75	107.75	104.50	105.60	105.30	105.70	37762	39.92	549	23769	62.94
JAYNECOIND	EQ	23-Nov-2023	47.35	48.60	49.70	47.70	49.50	49.50	49.24	1564894	770.54	3476	1099227	70.24
JAYSREETEA	EQ	23-Nov-2023	100.75	102.00	103.30	100.80	101.25	101.10	102.09	105892	108.11	1706	46714	44.11
JBCHEPHARM	EQ	23-Nov-2023	1501.45	1501.95	1508.95	1430.00	1440.00	1438.95	1452.09	135797	1971.89	20464	82554	60.79
JBMA	BE	23-Nov-2023	1286.20	1287.00	1300.00	1251.00	1268.00	1264.15	1276.19	20655	263.60	1920	-	-
JCHAC	EQ	23-Nov-2023	1190.05	1185.00	1200.00	1170.00	1187.00	1177.15	1181.96	13390	158.26	2844	5409	40.40
JETAIRWAYS	BZ	23-Nov-2023	55.05	55.90	55.90	53.50	54.60	54.50	54.48	32717	17.82	356	-	-
JETFREIGHT	EQ	23-Nov-2023	11.85	11.85	12.00	11.65	12.00	11.90	11.80	83649	9.87	321	56944	68.07
JFLLIFE	SM	23-Nov-2023	44.90	45.00	45.05	44.00	44.00	44.00	44.68	6000	2.68	3	6000	100.00
JHS	EQ	23-Nov-2023	27.10	27.00	27.50	26.20	27.00	26.60	26.61	317562	84.49	2141	85990	27.08
JINDALPHOT	EQ	23-Nov-2023	706.55	706.55	718.00	678.00	695.70	690.20	699.45	25118	175.69	1831	14579	58.04
JINDALPOLY	EQ	23-Nov-2023	626.85	630.00	630.00	620.00	622.50	623.35	624.04	9044	56.44	882	4761	52.64
JINDALSAW	EQ	23-Nov-2023	455.45	457.95	464.60	454.35	457.95	457.25	457.92	904641	4142.57	19690	573934	63.44
JINDALSTEL	EQ	23-Nov-2023	651.60	652.50	657.55	647.20	651.10	651.70	652.50	1468486	9581.84	27128	694172	47.27
JINDRILL	EQ	23-Nov-2023	754.90	754.90	775.00	738.60	773.30	770.25	758.12	134373	1018.70	9373	78112	58.13
JINDWORLD	EQ	23-Nov-2023	330.40	329.60	335.00	328.00	332.35	331.65	331.53	27963	92.71	2190	11938	42.69
JIOFIN	EQ	23-Nov-2023	221.90	222.50	223.25	219.60	221.30	221.25	221.21	11267951	24926.38	76499	6391777	56.73
JISLDVREQS	EQ	23-Nov-2023	36.45	36.45	36.95	35.55	36.90	36.80	36.51	170603	62.28	2151	82555	48.39
JISLJALEQS	EQ	23-Nov-2023	69.70	70.10	71.00	69.15	69.20	69.50	69.97	3721254	2603.65	13035	1394128	37.46
JITFINFRA	EQ	23-Nov-2023	581.40	598.95	598.95	561.25	580.00	580.75	583.13	51607	300.94	1168	32219	62.43
JIWANRAM	SM	23-Nov-2023	17.65	17.00	17.00	17.00	17.00	17.00	17.00	6000	1.02	1	6000	100.00
JKCEMENT	EQ	23-Nov-2023	3507.20	3507.00	3547.00	3473.90	3535.00	3529.00	3525.88	75744	2670.64	10245	36303	47.93
JKIL	EQ	23-Nov-2023	429.40	430.35	430.70	425.00	426.75	426.10	426.35	87600	373.49	5978	50001	57.08
JKLAKSHMI	EQ	23-Nov-2023	792.05	793.95	795.80	778.65	787.00	787.45	787.14	217271	1710.22	12690	108367	49.88
JKPAPER	EQ	23-Nov-2023	374.25	374.05	376.40	372.25	372.90	372.80	373.75	224860	840.42	5728	127581	56.74
JKTYRE	EQ	23-Nov-2023	337.80	338.00	349.40	332.00	334.70	334.15	338.40	1825809	6178.56	39533	622433	34.09
JLHL	EQ	23-Nov-2023	1016.90	1015.85	1078.55	1013.60	1070.00	1064.70	1055.69	140149	1479.54	17797	62691	44.73
JMA	EQ	23-Nov-2023	78.05	78.45	79.35	78.05	78.50	78.55	78.60	20849	16.39	152	15274	73.26
JMFINANCIL	EQ	23-Nov-2023	83.00	83.35	84.05	82.90	83.05	83.15	83.48	1194698	997.39	5798	567678	47.52
JOCIL	EQ	23-Nov-2023	218.05	219.60	222.00	214.80	219.90	218.55	219.41	30994	68.00	1094	18119	58.46
JPASSOCIAT	EQ	23-Nov-2023	17.60	17.60	19.35	17.55	18.90	19.05	18.76	47003307	8820.01	23259	19858443	42.25
JPOLYINVST	EQ	23-Nov-2023	702.10	709.85	709.85	692.00	695.00	696.50	699.28	13065	91.36	2331	4831	36.98
JPPOWER	EQ	23-Nov-2023	13.25	13.25	14.00	13.25	13.70	13.70	13.73	118442283	16258.05	50858	34071869	28.77
JSL	EQ	23-Nov-2023	504.35	504.45	525.00	500.20	523.00	523.70	516.36	1440665	7439.03	60978	848996	58.93
JSLL	ST	23-Nov-2023	673.75	698.00	700.00	651.00	665.00	673.65	677.28	9540	64.61	50	8460	88.68
JSWENERGY	EQ	23-Nov-2023	418.15	420.25	427.00	411.20	416.00	413.45	418.88	5124373	21464.99	59085	2095910	40.90
JSWHL	EQ	23-Nov-2023	4928.45	4951.05	5138.00	4919.30	5040.00	5090.95	5045.77	11000	555.04	3053	3735	33.95
JSWINFRA	EQ	23-Nov-2023	208.20	209.40	210.30	204.40	205.00	205.90	207.47	2434510	5050.93	23421	1266522	52.02
JSWSTEEL	EQ	23-Nov-2023	768.45	771.95	777.95	767.15	776.60	775.55	773.18	1068229	8259.30	45553	459505	43.02
JTEKTINDIA	EQ	23-Nov-2023	136.30	136.30	139.40	135.85	138.30	138.20	138.14	195824	270.50	2813	120976	61.78
JTLIND	EQ	23-Nov-2023	210.85	211.95	212.20	206.50	207.00	207.55	209.17	363626	760.61	8065	178552	49.10
JUBLFOOD	EQ	23-Nov-2023	530.40	529.45	543.55	527.45	537.00	537.55	538.65	4181883	22525.77	46708	1760649	42.10
JUBLINDS	EQ	23-Nov-2023	673.75	676.20	688.00	663.30	682.00	682.35	678.60	35755	242.63	3297	16108	45.05
JUBLINGREA	EQ	23-Nov-2023	416.15	415.00	434.00	415.00	432.50	431.30	427.92	340582	1457.41	14113	172597	50.68
JUBLPHARMA	EQ	23-Nov-2023	420.65	422.90	429.95	417.05	419.95	419.90	420.73	307410	1293.36	6556	218238	70.99
JUNIORBEES	EQ	23-Nov-2023	495.04	500.00	500.00	480.20	496.80	496.52	496.19	59352	294.50	2992	38484	64.84
JUSTDIAL	EQ	23-Nov-2023	713.20	710.00	719.00	710.00	710.75	710.80	712.84	63089	449.73	3419	27101	42.96
JWL	EQ	23-Nov-2023	335.30	340.00	343.90	323.60	329.05	326.65	333.14	570477	1900.48	13378	351619	61.64
JYOTHYLAB	EQ	23-Nov-2023	441.45	441.70	445.00	430.05	432.00	433.20	437.25	358757	1568.68	15700	158419	44.16
JYOTISTRUC	BE	23-Nov-2023	15.80	16.10	16.10	16.10	16.10	16.10	16.10	140872	22.68	98	-	-
KABRAEXTRU	EQ	23-Nov-2023	422.45	422.45	426.55	420.15	422.55	422.00	423.33	22903	96.96	2139	10954	47.83
KAJARIACER	EQ	23-Nov-2023	1260.80	1267.40	1308.85	1264.40	1295.60	1294.70	1293.06	156038	2017.66	20809	60959	39.07
KAKATCEM	EQ	23-Nov-2023	221.40	221.00	230.00	219.90	222.10	222.15	223.86	20793	46.55	777	9583	46.09
KALAMANDIR	EQ	23-Nov-2023	283.95	284.85	289.00	281.00	284.80	282.95	284.80	318447	906.95	6610	141614	44.47
KALYANIFRG	BE	23-Nov-2023	434.10	425.45	425.50	425.45	425.45	425.45	425.45	272	1.16	20	-	-
KALYANKJIL	EQ	23-Nov-2023	333.15	332.80	333.00	327.00	328.90	328.90	330.17	1493358	4930.58	29191	630571	42.23
KAMATHOTEL	EQ	23-Nov-2023	194.85	199.80	199.80	194.20	197.10	196.05	196.45	41010	80.56	764	32784	79.94
KAMDHENU	EQ	23-Nov-2023	295.85	297.00	297.60	290.00	291.20	290.95	292.94	137277	402.13	5096	35321	25.73
KAMOPAINTS	EQ	23-Nov-2023	166.45	166.45	168.35	158.65	160.55	160.20	162.40	404825	657.45	1813	158971	39.27
KANANIIND	EQ	23-Nov-2023	7.65	7.75	7.75	7.50	7.60	7.55	7.58	92824	7.03	646	59837	64.46
KANORICHEM	EQ	23-Nov-2023	125.70	126.75	129.90	126.50	128.00	127.50	128.47	43002	55.24	1031	15524	36.10
KANPRPLA	EQ	23-Nov-2023	122.50	124.95	126.00	120.00	120.20	120.40	121.72	9204	11.20	257	6024	65.45
KANSAINER	EQ	23-Nov-2023	316.30	317.85	321.60	317.85	320.00	320.40	320.65	402135	1289.44	11892	322590	80.22
KAPSTON	BE	23-Nov-2023	233.35	234.00	238.00	229.00	232.25	232.30	233.33	1459	3.40	54	-	-
KARMAENG	EQ	23-Nov-2023	61.35	63.40	64.40	62.20	64.40	64.40	63.85	63849	40.76	434	38891	60.91
KARNIKA	SM	23-Nov-2023	209.20	218.60	219.65	216.00	219.65	219.65	218.95	54400	119.11	29	33600	61.76
KARURVYSYA	EQ	23-Nov-2023	151.95	153.10	153.65	150.50	151.00	151.10	152.14	697646	1061.42	7080	331043	47.45
KAUSHALYA	BE	23-Nov-2023	7.10	7.10	7.10	7.05	7.05	7.05	7.08	14251	1.01	54	-	-
KAVVERITEL	EQ	23-Nov-2023	12.75	13.30	13.35	13.00	13.35	13.35	13.28	56501	7.51	653	44878	79.43
KAYA	EQ	23-Nov-2023	337.10	340.50	344.30	334.90	341.90	341.40	341.60	6334	21.64	400	4370	68.99
KAYNES	EQ	23-Nov-2023	2491.15	2508.65	2515.00	2400.10	2435.00	2440.90	2442.96	111836	2732.10	16208	46355	41.45
KBCGLOBAL	EQ	23-Nov-2023	2.20	2.20	2.20	2.10	2.10	2.15	2.15	13636130	292.74	2575	8343339	61.19
KCP	EQ	23-Nov-2023	142.10	142.80	145.95	142.45	145.90	145.35	144.13	394405	568.46	4998	153116	38.82
KCPSUGIND	BE	23-Nov-2023	36.90	36.85	37.20	36.70	37.20	37.20	37.01	80745	29.89	195	-	-
KDDL	EQ	23-Nov-2023	2950.75	2940.00	2957.55	2895.60	2950.30	2931.85	2933.28	9973	292.54	3836	5295	53.09
KDL	SM	23-Nov-2023	393.15	412.00	412.00	396.00	398.00	398.00	401.43	10800	43.35	27	9200	85.19
KEC	EQ	23-Nov-2023	596.70	599.70	601.00	582.65	584.20	585.25	590.55	195668	1155.51	13796	89633	45.81
KECL	EQ	23-Nov-2023	124.05	124.05	125.90	122.35	123.40	122.80	123.98	344425	427.00	4827	174434	50.64
KEEPLEARN	BE	23-Nov-2023	5.10	5.35	5.35	5.35	5.35	5.35	5.35	66621	3.56	18	-	-
KEI	EQ	23-Nov-2023	2847.90	2863.90	2874.00	2773.05	2798.00	2802.75	2796.76	298929	8360.32	20455	143623	48.05
KEL	SM	23-Nov-2023	125.60	127.50	130.00	122.50	126.00	123.80	126.47	84000	106.23	63	60000	71.43
KELLTONTEC	EQ	23-Nov-2023	81.75	82.30	91.50	82.15	89.50	88.30	88.84	7826785	6953.07	36028	2023493	25.85
KERNEX	BE	23-Nov-2023	627.95	628.00	633.85	607.00	629.00	626.75	624.13	8491	52.99	137	-	-
KESORAMIND	EQ	23-Nov-2023	117.95	120.10	123.80	118.00	123.80	123.80	122.10	8809100	10755.57	11874	5689972	64.59
KEYFINSERV	BE	23-Nov-2023	118.95	121.95	121.95	118.00	120.00	120.00	119.75	2420	2.90	46	-	-
KFINTECH	EQ	23-Nov-2023	520.55	520.55	524.15	510.00	511.50	513.00	515.40	326986	1685.28	13225	212564	65.01
KHADIM	BE	23-Nov-2023	382.35	393.70	393.70	377.00	389.00	388.10	388.12	29911	116.09	598	-	-
KHAICHEM	EQ	23-Nov-2023	64.00	63.65	67.60	63.65	66.50	66.15	66.55	345519	229.95	2637	172018	49.79
KHAITANLTD	EQ	23-Nov-2023	55.15	55.95	57.75	55.30	56.00	56.00	56.15	4427	2.49	200	1941	43.84
KHANDSE	EQ	23-Nov-2023	23.15	23.00	23.50	22.60	22.80	23.05	22.86	33831	7.73	522	19666	58.13
KHFM	SM	23-Nov-2023	52.05	53.00	53.00	48.00	50.95	50.45	50.54	46500	23.50	11	37200	80.00
KICL	EQ	23-Nov-2023	3238.70	3238.70	3333.00	3207.55	3250.00	3283.05	3280.44	9248	303.38	2313	3681	39.80
KILITCH	BE	23-Nov-2023	322.10	322.00	322.00	320.00	321.00	321.00	321.03	4920	15.79	33	-	-
KIMS	EQ	23-Nov-2023	1944.15	1950.00	1960.00	1925.05	1944.00	1930.70	1938.77	123181	2388.19	4343	111090	90.18
KINGFA	EQ	23-Nov-2023	2238.55	2249.45	2270.45	2199.65	2237.00	2253.25	2233.35	4370	97.60	1050	1955	44.74
KIOCL	EQ	23-Nov-2023	310.15	311.90	314.55	307.55	308.20	308.70	310.16	124916	387.44	2922	71225	57.02
KIRIINDUS	EQ	23-Nov-2023	275.05	275.95	302.20	275.30	286.60	288.60	293.05	1983367	5812.26	50850	378563	19.09
KIRLOSBROS	EQ	23-Nov-2023	967.15	964.00	969.70	932.55	950.00	952.40	948.65	61799	586.25	7903	31613	51.15
KIRLOSENG	EQ	23-Nov-2023	530.40	532.40	543.00	530.55	541.80	541.75	539.71	212628	1147.59	11477	110262	51.86
KIRLOSIND	EQ	23-Nov-2023	3333.60	3333.60	3333.60	3256.00	3304.95	3298.55	3290.14	2229	73.34	556	1334	59.85
KIRLPNU	EQ	23-Nov-2023	585.10	585.10	586.90	577.05	579.00	580.30	580.80	19487	113.18	2326	12106	62.12
KITEX	EQ	23-Nov-2023	208.05	208.45	215.75	208.35	211.50	211.75	212.54	513574	1091.57	12980	247944	48.28
KKCL	EQ	23-Nov-2023	785.85	796.00	802.50	783.25	800.00	798.55	796.75	37010	294.88	3041	19748	53.36
KMSUGAR	EQ	23-Nov-2023	32.40	32.70	33.80	32.40	33.35	33.35	33.27	1111432	369.72	4791	427471	38.46
KNAGRI	SM	23-Nov-2023	123.25	121.00	147.90	120.00	144.95	146.70	141.65	209600	296.89	224	148800	70.99
KNRCON	EQ	23-Nov-2023	293.45	295.10	297.05	287.55	290.95	291.20	291.72	836976	2441.64	19219	390120	46.61
KODYTECH	SM	23-Nov-2023	336.50	350.00	351.50	337.50	343.00	343.00	343.57	22400	76.96	24	19200	85.71
KOHINOOR	EQ	23-Nov-2023	40.10	40.15	41.40	40.00	40.20	40.25	40.54	371488	150.61	2089	139471	37.54
KOKUYOCMLN	EQ	23-Nov-2023	145.95	145.95	153.20	145.85	153.20	153.20	152.30	307683	468.61	3514	225034	73.14
KOLTEPATIL	EQ	23-Nov-2023	523.20	528.35	545.35	520.20	523.55	522.45	533.51	491654	2623.02	18944	79266	16.12
KONTOR	SM	23-Nov-2023	79.00	76.30	81.00	76.00	79.00	79.00	79.00	14400	11.38	12	12000	83.33
KOPRAN	EQ	23-Nov-2023	269.50	269.55	272.00	261.65	265.00	264.35	266.50	1070620	2853.22	18063	261892	24.46
KORE	SM	23-Nov-2023	415.10	415.10	416.00	406.55	414.80	414.80	414.17	5000	20.71	10	3000	60.00
KOTAKALPHA	EQ	23-Nov-2023	36.80	36.99	37.08	36.81	36.96	36.86	36.94	162958	60.19	484	86422	53.03
KOTAKBANK	EQ	23-Nov-2023	1745.65	1740.05	1748.80	1737.00	1739.85	1739.30	1740.81	2836289	49374.36	113367	1818330	64.11
KOTAKBKETF	EQ	23-Nov-2023	443.80	440.81	445.00	440.81	444.23	444.76	444.22	7552	33.55	272	6822	90.33
KOTAKCONS	EQ	23-Nov-2023	88.74	88.74	88.84	88.50	88.56	88.56	88.65	702	0.62	18	543	77.35
KOTAKGOLD	EQ	23-Nov-2023	52.43	52.34	52.43	52.21	52.25	52.31	52.33	79940	41.83	807	51669	64.63
KOTAKIT	EQ	23-Nov-2023	34.13	34.23	34.27	34.00	34.01	34.02	34.17	52598	17.97	343	46416	88.25
KOTAKLIQ	EQ	23-Nov-2023	1000.01	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	28	0.28	11	10	35.71
KOTAKLOVOL	EQ	23-Nov-2023	15.92	15.92	16.10	15.92	16.03	15.96	16.00	4187	0.67	76	3431	81.94
KOTAKMID50	EQ	23-Nov-2023	120.78	121.04	121.34	120.01	121.20	121.20	121.12	15202	18.41	150	12752	83.88
KOTAKMNC	EQ	23-Nov-2023	22.57	22.60	22.75	22.15	22.75	22.57	22.60	5674	1.28	50	2441	43.02
KOTAKNIFTY	EQ	23-Nov-2023	212.97	212.97	214.75	212.55	212.98	212.81	213.34	6237	13.31	291	4594	73.66
KOTAKNV20	EQ	23-Nov-2023	119.42	120.74	120.74	119.33	119.83	119.82	119.91	13036	15.63	248	7319	56.14
KOTAKPSUBK	EQ	23-Nov-2023	498.66	499.91	501.00	496.70	498.85	498.43	498.57	10366	51.68	513	7185	69.31
KOTAKSILVE	EQ	23-Nov-2023	72.90	72.73	72.80	72.00	72.45	72.74	72.74	83738	60.91	123	80881	96.59
KOTARISUG	BE	23-Nov-2023	56.85	57.50	57.90	56.00	56.10	56.80	57.10	178937	102.18	1033	-	-
KOTHARIPET	EQ	23-Nov-2023	157.90	158.65	167.40	158.10	162.70	161.95	163.92	611205	1001.91	12740	188534	30.85
KOTHARIPRO	EQ	23-Nov-2023	129.80	129.05	134.35	127.20	130.00	129.65	131.22	17515	22.98	642	7984	45.58
KOTYARK	SM	23-Nov-2023	780.35	781.00	790.00	765.00	784.00	782.80	779.59	11200	87.31	49	7600	67.86
KPIGREEN	EQ	23-Nov-2023	1196.65	1220.00	1223.45	1195.05	1207.60	1203.10	1209.62	138622	1676.79	8715	58969	42.54
KPIL	EQ	23-Nov-2023	641.10	641.10	645.95	631.50	642.95	643.25	637.61	325777	2077.20	13995	224005	68.76
KPITTECH	EQ	23-Nov-2023	1445.80	1450.00	1479.85	1420.10	1444.00	1446.45	1449.12	2311047	33489.78	103566	541883	23.45
KPRMILL	EQ	23-Nov-2023	875.60	881.50	892.00	864.00	890.30	887.95	878.68	388709	3415.52	21071	116917	30.08
KRBL	EQ	23-Nov-2023	345.90	347.90	354.85	346.00	349.00	349.70	351.00	356478	1251.23	11115	169257	47.48
KREBSBIO	EQ	23-Nov-2023	80.10	83.40	83.40	79.45	81.10	81.45	81.04	22196	17.99	817	4314	19.44
KRIDHANINF	BE	23-Nov-2023	2.50	2.50	2.50	2.50	2.50	2.50	2.50	43110	1.08	28	-	-
KRISHANA	EQ	23-Nov-2023	249.85	250.05	254.70	247.05	249.35	249.50	249.14	16712	41.64	688	9519	56.96
KRISHCA	SM	23-Nov-2023	232.35	232.00	232.00	228.25	230.00	229.40	230.52	43500	100.28	63	30000	68.97
KRISHNADEF	SM	23-Nov-2023	300.00	300.00	300.00	291.50	293.00	292.20	294.31	22500	66.22	31	20500	91.11
KRITI	EQ	23-Nov-2023	103.40	103.85	108.00	103.00	104.00	104.35	105.63	70077	74.02	1748	34962	49.89
KRITIKA	BE	23-Nov-2023	28.25	27.70	27.70	27.70	27.70	27.70	27.70	112495	31.16	381	-	-
KRITINUT	BE	23-Nov-2023	70.55	71.00	71.30	71.00	71.00	71.00	71.08	7558	5.37	47	-	-
KRSNAA	EQ	23-Nov-2023	628.25	637.60	637.60	621.50	623.70	624.80	626.61	26150	163.86	2518	15157	57.96
KSB	EQ	23-Nov-2023	3347.20	3359.00	3376.35	3285.10	3310.00	3303.30	3299.98	47963	1582.77	4823	39100	81.52
KSCL	EQ	23-Nov-2023	587.85	592.85	593.60	582.60	591.00	591.00	589.66	110527	651.74	7548	60149	54.42
KSHITIJPOL	BE	23-Nov-2023	6.50	6.40	6.40	6.40	6.40	6.40	6.40	56027	3.59	267	-	-
KSL	EQ	23-Nov-2023	477.70	480.00	490.70	477.70	483.00	482.30	483.51	66384	320.97	5941	24115	36.33
KSOLVES	BE	23-Nov-2023	1065.25	1073.95	1100.00	1060.00	1072.15	1076.55	1079.57	8914	96.23	556	-	-
KTKBANK	EQ	23-Nov-2023	216.30	217.10	217.65	215.05	215.30	215.80	215.97	735933	1589.43	15538	457849	62.21
KUANTUM	EQ	23-Nov-2023	174.40	175.00	175.20	168.00	168.80	168.65	171.92	409210	703.53	5225	143663	35.11
L&TFH	EQ	23-Nov-2023	141.45	141.45	142.50	141.25	141.40	141.85	141.98	3528658	5009.96	16948	1384389	39.23
L&TFINANCE	NC	23-Nov-2023	1062.00	1060.20	1064.95	1060.00	1064.95	1064.95	1063.49	99	1.05	4	99	100.00
L&TFINANCE	NE	23-Nov-2023	1002.55	1005.55	1005.55	1000.00	1002.55	1002.55	1002.12	422	4.23	7	422	100.00
L&TFINANCE	NO	23-Nov-2023	1056.50	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	100	1.06	1	100	100.00
L&TFINANCE	NQ	23-Nov-2023	1005.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	5	0.05	1	5	100.00
L&TFINANCE	Y5	23-Nov-2023	1074.50	1074.80	1074.80	1070.00	1072.00	1072.15	1072.24	1942	20.82	52	1732	89.19
L&TFINANCE	Y7	23-Nov-2023	1006.90	1004.90	1004.90	1002.75	1002.75	1002.93	1003.05	166	1.67	10	166	100.00
L&TFINANCE	Y9	23-Nov-2023	1083.15	1075.00	1085.00	1075.00	1084.00	1084.00	1083.32	665	7.20	20	615	92.48
LAGNAM	EQ	23-Nov-2023	81.65	83.00	85.00	80.20	81.00	81.20	82.48	78711	64.92	1778	28013	35.59
LAKPRE	BZ	23-Nov-2023	4.75	4.75	4.75	4.70	4.75	4.75	4.73	1477	0.07	12	-	-
LAL	BE	23-Nov-2023	262.20	260.00	268.95	250.50	268.10	266.60	260.08	6252	16.26	64	-	-
LALPATHLAB	EQ	23-Nov-2023	2695.65	2690.00	2714.50	2601.70	2617.00	2609.80	2639.00	204158	5387.73	19587	97941	47.97
LAMBODHARA	EQ	23-Nov-2023	164.45	163.85	165.05	160.00	161.40	161.30	161.52	51034	82.43	1692	25582	50.13
LANDMARK	EQ	23-Nov-2023	762.95	762.05	770.70	745.50	753.55	753.50	761.36	282281	2149.18	17066	151524	53.68
LAOPALA	EQ	23-Nov-2023	385.05	386.80	389.55	379.10	380.00	381.50	383.92	110571	424.50	6540	63789	57.69
LASA	EQ	23-Nov-2023	26.30	26.30	26.95	26.20	26.75	26.75	26.44	89900	23.77	285	71858	79.93
LATENTVIEW	EQ	23-Nov-2023	462.90	466.00	469.95	456.00	460.00	458.15	460.89	1053397	4855.04	20573	260770	24.76
LATTEYS	EQ	23-Nov-2023	35.00	34.70	35.15	34.30	34.30	34.40	34.72	33274	11.55	444	15774	47.41
LAURUSLABS	EQ	23-Nov-2023	374.45	374.00	375.70	368.20	369.50	369.35	370.69	787952	2920.86	11675	451611	57.31
LAXMICOT	EQ	23-Nov-2023	23.75	23.75	24.10	23.30	23.70	23.55	23.63	166252	39.29	2321	31961	19.22
LAXMIMACH	EQ	23-Nov-2023	13059.10	13170.00	13170.00	12950.25	12970.00	12965.70	13004.02	2656	345.39	563	2190	82.45
LCCINFOTEC	EQ	23-Nov-2023	1.90	1.90	1.90	1.80	1.90	1.90	1.88	44133	0.83	95	25989	58.89
LEMERITE	SM	23-Nov-2023	47.25	46.00	46.00	44.10	45.55	45.55	45.44	8000	3.64	4	6400	80.00
LEMONTREE	EQ	23-Nov-2023	115.60	116.00	117.45	115.20	115.50	115.60	115.89	1788231	2072.29	11946	871120	48.71
LEXUS	EQ	23-Nov-2023	40.45	41.00	41.00	39.15	40.80	40.60	39.91	84772	33.83	1657	7473	8.82
LFIC	EQ	23-Nov-2023	146.80	144.65	148.20	144.65	147.20	146.20	146.63	749	1.10	109	406	54.21
LGBBROSLTD	EQ	23-Nov-2023	1134.25	1131.20	1167.95	1122.00	1150.00	1150.85	1147.57	77619	890.73	10816	46953	60.49
LGBFORGE	EQ	23-Nov-2023	9.95	9.95	10.20	9.90	10.00	10.00	10.00	263606	26.37	630	181802	68.97
LGHL	BE	23-Nov-2023	150.00	150.00	155.00	142.50	143.00	152.10	150.48	160	0.24	27	-	-
LIBAS	EQ	23-Nov-2023	15.65	15.65	16.25	15.60	16.00	16.10	15.83	1055630	167.09	2993	98505	9.33
LIBERTSHOE	EQ	23-Nov-2023	282.60	282.60	288.60	282.25	282.55	283.10	284.34	71076	202.10	3252	29310	41.24
LICHSGFIN	EQ	23-Nov-2023	456.50	458.45	458.80	452.10	455.00	454.95	455.06	962306	4379.10	20803	378307	39.31
LICI	EQ	23-Nov-2023	608.75	609.25	628.00	608.00	624.00	617.70	614.19	736051	4520.76	16725	464660	63.13
LICMFGOLD	EQ	23-Nov-2023	5630.00	5619.00	5640.00	5598.05	5635.00	5634.10	5630.00	201	11.32	164	152	75.62
LICNETFGSC	EQ	23-Nov-2023	24.14	24.14	24.20	23.95	24.13	24.11	24.06	90650	21.81	79	68448	75.51
LICNETFN50	EQ	23-Nov-2023	214.34	215.29	215.29	214.01	214.18	214.16	214.80	1335	2.87	42	655	49.06
LICNETFSEN	EQ	23-Nov-2023	721.96	718.00	722.99	714.99	720.00	719.83	718.80	794	5.71	82	394	49.62
LICNFNHGP	EQ	23-Nov-2023	212.75	213.80	213.80	211.52	212.71	212.71	212.25	62	0.13	19	26	41.94
LIKHITHA	EQ	23-Nov-2023	299.20	298.25	300.45	293.45	293.55	294.15	295.43	90892	268.52	3798	51296	56.44
LINC	EQ	23-Nov-2023	700.10	700.10	708.75	693.95	706.00	704.70	703.01	14362	100.97	1981	8184	56.98
LINCOLN	EQ	23-Nov-2023	654.90	657.00	658.00	640.20	644.35	642.20	645.86	68046	439.48	5990	28914	42.49
LINDEINDIA	EQ	23-Nov-2023	5951.00	5975.00	5995.50	5925.00	5940.80	5934.60	5943.22	20878	1240.83	4696	11965	57.31
LIQUID	EQ	23-Nov-2023	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	26497	264.97	55	23639	89.21
LIQUIDBEES	EQ	23-Nov-2023	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	2024775	20247.66	5332	1809998	89.39
LIQUIDETF	EQ	23-Nov-2023	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	303137	3031.37	264	166627	54.97
LIQUIDSBI	EQ	23-Nov-2023	999.99	999.99	1000.01	999.99	999.99	999.99	1000.01	552	5.52	8	546	98.91
LLOYDS	SM	23-Nov-2023	109.35	114.80	114.80	114.80	114.80	114.80	114.80	37000	42.48	23	37000	100.00
LLOYDSENGG	EQ	23-Nov-2023	47.75	47.80	49.60	47.80	48.40	48.25	48.79	1368672	667.83	7580	838172	61.24
LLOYDSME	EQ	23-Nov-2023	568.55	570.90	573.10	545.00	549.95	549.40	556.46	114346	636.29	8708	66520	58.17
LODHA	EQ	23-Nov-2023	864.05	869.25	885.80	866.10	878.00	877.70	876.58	1913168	16770.36	51743	552385	28.87
LOKESHMACH	EQ	23-Nov-2023	288.30	289.00	309.60	287.00	308.70	306.95	303.48	258755	785.27	14512	125384	48.46
LORDSCHLO	EQ	23-Nov-2023	148.35	148.70	148.70	139.15	144.00	144.40	143.50	23432	33.63	874	15100	64.44
LOTUSEYE	EQ	23-Nov-2023	95.10	95.15	98.80	92.50	94.20	94.55	95.81	24018	23.01	1064	8901	37.06
LOVABLE	EQ	23-Nov-2023	141.95	141.55	143.35	139.55	139.85	139.85	141.63	24373	34.52	1169	13368	54.85
LOWVOL	EQ	23-Nov-2023	156.61	157.45	157.47	157.27	157.47	157.47	157.28	75	0.12	4	75	100.00
LOYALTEX	EQ	23-Nov-2023	611.00	620.00	649.00	602.35	603.10	614.95	625.06	2908	18.18	371	1896	65.20
LPDC	BE	23-Nov-2023	8.00	8.00	8.05	7.65	7.90	7.90	7.82	52698	4.12	167	-	-
LRRPL	SM	23-Nov-2023	42.10	40.00	40.20	40.00	40.00	40.10	40.10	18000	7.22	5	18000	100.00
LT	EQ	23-Nov-2023	3082.30	3080.00	3088.00	3031.05	3051.15	3045.65	3052.05	1514688	46229.00	115869	884009	58.36
LTFOODS	EQ	23-Nov-2023	207.50	208.50	217.20	208.05	211.70	210.80	213.40	2099632	4480.55	22074	590561	28.13
LTGILTBEES	EQ	23-Nov-2023	24.51	24.60	24.60	24.51	24.55	24.54	24.54	667853	163.89	177	564704	84.56
LTIM	EQ	23-Nov-2023	5553.65	5579.80	5600.00	5452.10	5470.35	5471.35	5529.38	249485	13794.97	34977	80260	32.17
LTTS	EQ	23-Nov-2023	4566.75	4589.95	4595.90	4505.25	4534.50	4529.30	4558.48	57361	2614.79	8652	22610	39.42
LUMAXIND	EQ	23-Nov-2023	2636.70	2669.00	2781.90	2621.35	2635.00	2639.75	2698.70	54427	1468.82	10189	17340	31.86
LUMAXTECH	EQ	23-Nov-2023	380.80	383.05	412.00	383.05	390.50	392.35	400.66	912454	3655.80	41488	274673	30.10
LUPIN	EQ	23-Nov-2023	1218.60	1223.00	1223.90	1183.55	1197.35	1198.15	1196.87	940782	11259.91	35004	249059	26.47
LUXIND	EQ	23-Nov-2023	1375.05	1378.00	1396.30	1368.00	1372.70	1376.65	1381.71	33948	469.06	3872	15554	45.82
LXCHEM	EQ	23-Nov-2023	268.05	268.35	272.85	267.95	269.05	268.85	269.82	332658	897.56	7750	119870	36.03
LYKALABS	EQ	23-Nov-2023	130.80	132.00	139.80	130.60	139.45	138.30	136.21	932922	1270.71	10113	437479	46.89
LYPSAGEMS	EQ	23-Nov-2023	5.25	5.35	5.50	5.30	5.50	5.50	5.46	48723	2.66	100	45495	93.37
M&M	EQ	23-Nov-2023	1543.45	1556.60	1560.95	1535.10	1547.50	1545.85	1546.53	1552635	24011.92	78433	654391	42.15
M&MFIN	EQ	23-Nov-2023	274.55	274.10	275.90	270.85	272.40	272.15	272.76	1443556	3937.41	11717	611429	42.36
M&MFIN	N1	23-Nov-2023	1021.10	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	3	0.03	1	3	100.00
M&MFIN	N2	23-Nov-2023	1051.51	1051.00	1051.00	1050.00	1050.00	1050.00	1050.80	125	1.31	2	125	100.00
MAANALU	EQ	23-Nov-2023	138.95	139.00	139.85	135.75	138.00	137.25	137.37	83650	114.91	1354	55523	66.38
MACPOWER	BE	23-Nov-2023	574.00	585.00	585.45	579.00	585.45	585.45	583.71	21406	124.95	204	-	-
MADHAV	EQ	23-Nov-2023	50.75	51.00	55.00	50.65	53.00	52.75	53.23	136021	72.40	1455	62114	45.67
MADHAVBAUG	SM	23-Nov-2023	254.95	255.00	256.70	255.00	256.70	256.70	255.98	2400	6.14	6	2000	83.33
MADHUCON	EQ	23-Nov-2023	8.70	9.10	9.10	9.10	9.10	9.10	9.10	29962	2.73	54	29962	100.00
MADHUSUDAN	SM	23-Nov-2023	121.95	124.40	138.00	124.40	134.80	134.60	132.57	314000	416.26	147	246000	78.34
MADRASFERT	EQ	23-Nov-2023	76.65	76.90	79.05	76.80	77.50	77.20	77.78	425193	330.73	3446	79319	18.65
MAFANG	EQ	23-Nov-2023	68.68	68.68	69.20	68.68	69.03	69.15	69.05	603817	416.93	3487	417972	69.22
MAGADSUGAR	EQ	23-Nov-2023	739.70	736.55	838.00	736.55	835.00	827.80	808.14	349167	2821.75	35826	70575	20.21
MAGNUM	EQ	23-Nov-2023	48.80	50.55	50.55	48.75	50.25	50.15	49.82	53579	26.69	787	42166	78.70
MAGSON	SM	23-Nov-2023	134.35	134.50	134.95	132.00	134.95	134.95	133.31	20000	26.66	8	12000	60.00
MAHABANK	EQ	23-Nov-2023	43.75	43.75	44.05	43.35	43.40	43.55	43.75	9015979	3944.92	16050	3356744	37.23
MAHAPEXLTD	EQ	23-Nov-2023	140.65	139.50	146.15	139.05	145.50	145.70	144.06	12713	18.31	364	6478	50.96
MAHASTEEL	EQ	23-Nov-2023	78.00	78.60	79.50	77.00	77.00	77.40	77.64	27514	21.36	926	9110	33.11
MAHEPC	EQ	23-Nov-2023	120.25	121.70	122.45	120.00	120.05	120.10	120.95	63763	77.12	849	38616	60.56
MAHESHWARI	EQ	23-Nov-2023	83.90	84.25	85.55	83.30	83.75	84.35	84.50	73797	62.36	522	48949	66.33
MAHICKRA	SM	23-Nov-2023	96.55	99.50	99.50	99.50	99.50	99.50	99.50	1500	1.49	1	1500	100.00
MAHKTECH	EQ	23-Nov-2023	14.19	14.19	14.34	14.17	14.28	14.27	14.26	528702	75.40	781	394452	74.61
MAHLIFE	EQ	23-Nov-2023	525.70	532.00	539.95	522.50	525.15	525.65	530.43	346367	1837.25	14889	151535	43.75
MAHLOG	EQ	23-Nov-2023	368.40	372.05	372.10	359.95	360.00	361.20	364.00	157996	575.10	8770	101895	64.49
MAHSCOOTER	EQ	23-Nov-2023	7968.85	8054.95	8116.30	7945.10	7955.00	7971.00	8032.28	3608	289.80	1332	1562	43.29
MAHSEAMLES	EQ	23-Nov-2023	901.40	901.40	927.00	900.00	918.20	921.50	914.32	217295	1986.78	14939	114726	52.80
MAITHANALL	EQ	23-Nov-2023	1090.30	1095.80	1102.80	1081.45	1087.40	1089.30	1091.38	37015	403.98	4134	17457	47.16
MAITREYA	SM	23-Nov-2023	121.85	120.10	132.00	120.10	130.00	130.00	127.96	102400	131.03	63	70400	68.75
MAKEINDIA	EQ	23-Nov-2023	101.74	102.50	102.50	101.66	101.79	101.86	101.92	4629	4.72	148	3304	71.38
MAKS	ST	23-Nov-2023	117.50	111.65	111.65	111.65	111.65	111.65	111.65	3000	3.35	2	3000	100.00
MAL	SM	23-Nov-2023	54.60	54.10	54.10	51.75	53.10	53.10	52.85	35200	18.60	22	30400	86.36
MALLCOM	EQ	23-Nov-2023	1004.40	1012.00	1018.95	1005.00	1009.30	1009.55	1009.48	4989	50.36	678	3482	69.79
MALUPAPER	EQ	23-Nov-2023	40.60	40.50	41.50	40.20	40.45	40.70	40.73	25507	10.39	307	16202	63.52
MANAKALUCO	EQ	23-Nov-2023	25.00	25.10	25.40	24.80	25.00	24.90	25.16	77361	19.46	572	40657	52.55
MANAKCOAT	BE	23-Nov-2023	28.45	29.00	29.05	28.00	28.90	28.65	28.58	73961	21.14	275	-	-
MANAKSIA	EQ	23-Nov-2023	132.45	132.45	134.10	132.35	132.35	132.70	133.14	59495	79.21	1337	34973	58.78
MANAKSTEEL	EQ	23-Nov-2023	46.20	46.60	47.50	46.20	46.90	46.80	46.89	60250	28.25	594	33308	55.28
MANALIPETC	EQ	23-Nov-2023	65.35	65.05	66.20	65.05	65.40	65.40	65.60	256071	167.97	2332	111007	43.35
MANAPPURAM	EQ	23-Nov-2023	152.00	153.05	156.65	150.90	152.75	152.40	153.60	9525207	14630.52	37263	3618024	37.98
MANGALAM	EQ	23-Nov-2023	95.20	95.70	97.60	95.70	97.00	96.90	97.02	36888	35.79	741	15362	41.64
MANGCHEFER	EQ	23-Nov-2023	110.80	111.00	113.50	110.40	112.50	112.70	112.27	301432	338.41	3660	152098	50.46
MANGLMCEM	EQ	23-Nov-2023	421.35	427.15	457.00	421.35	446.00	441.35	434.89	262042	1139.58	13867	114566	43.72
MANINDS	EQ	23-Nov-2023	257.80	260.00	264.95	251.75	259.85	258.75	257.75	577725	1489.09	13305	255726	44.26
MANINFRA	EQ	23-Nov-2023	158.75	178.95	182.65	172.35	177.00	177.95	177.85	21434369	38120.74	120775	5000867	23.33
MANKIND	EQ	23-Nov-2023	1934.90	1938.80	1942.00	1920.00	1934.00	1934.00	1932.24	75203	1453.10	9894	37727	50.17
MANOMAY	EQ	23-Nov-2023	120.50	124.85	125.60	121.10	121.35	122.75	124.11	20384	25.30	232	18723	91.85
MANORAMA	EQ	23-Nov-2023	2108.10	2112.85	2119.00	2048.15	2049.00	2066.75	2081.75	9673	201.37	1171	7568	78.24
MANORG	EQ	23-Nov-2023	373.40	374.50	374.50	365.10	371.00	369.15	370.88	3713	13.77	331	2476	66.68
MANUGRAPH	BE	23-Nov-2023	21.85	21.85	22.60	21.10	22.20	22.20	22.02	10230	2.25	74	-	-
MANYAVAR	EQ	23-Nov-2023	1301.30	1304.30	1310.00	1290.00	1299.00	1304.75	1295.41	1052777	13637.74	12132	1013758	96.29
MAPMYINDIA	EQ	23-Nov-2023	2181.65	2193.60	2323.00	2161.45	2204.90	2195.05	2238.66	502940	11259.14	45214	85300	16.96
MARALOVER	EQ	23-Nov-2023	70.00	71.00	72.45	70.45	72.45	72.10	71.71	25108	18.00	1024	13055	52.00
MARATHON	EQ	23-Nov-2023	455.65	462.40	467.15	459.00	459.10	460.35	461.53	26441	122.03	2456	13100	49.54
MARCO	SM	23-Nov-2023	59.65	59.10	61.00	59.00	59.20	59.20	59.95	63000	37.77	21	48000	76.19
MARICO	EQ	23-Nov-2023	532.70	534.75	534.75	525.45	530.00	530.90	529.06	1193876	6316.38	35590	816497	68.39
MARINE	BE	23-Nov-2023	91.65	91.05	96.00	90.50	95.50	95.35	94.09	491595	462.56	2090	-	-
MARKSANS	EQ	23-Nov-2023	139.65	140.40	147.90	139.35	144.75	144.70	145.21	7513608	10910.61	42730	2247302	29.91
MARSHALL	EQ	23-Nov-2023	47.55	47.90	48.30	45.35	45.70	47.05	47.45	407049	193.13	838	101390	24.91
MARUTI	EQ	23-Nov-2023	10494.55	10487.80	10525.00	10394.05	10490.00	10488.50	10455.13	453820	47447.47	89410	283876	62.55
MASFIN	EQ	23-Nov-2023	900.55	900.00	907.90	836.00	839.00	842.45	857.12	210341	1802.87	21350	108117	51.40
MASKINVEST	BE	23-Nov-2023	57.30	60.15	60.15	60.15	60.15	60.15	60.15	63	0.04	2	-	-
MASPTOP50	EQ	23-Nov-2023	33.89	33.90	34.08	33.90	34.08	34.05	34.03	101251	34.46	559	95043	93.87
MASTEK	EQ	23-Nov-2023	2397.70	2397.70	2449.00	2389.05	2430.00	2434.75	2423.65	40166	973.48	8830	13793	34.34
MASTER	SM	23-Nov-2023	140.30	140.30	140.30	140.30	140.30	140.30	140.30	3000	4.21	1	3000	100.00
MATRIMONY	EQ	23-Nov-2023	542.30	543.00	546.90	536.65	542.15	540.75	542.59	8882	48.19	924	5745	64.68
MAWANASUG	EQ	23-Nov-2023	99.30	99.90	103.65	99.90	102.65	102.80	102.55	497442	510.14	5465	203537	40.92
MAXESTATES	EQ	23-Nov-2023	308.00	314.90	320.00	303.30	305.50	304.55	308.35	88257	272.14	10885	22715	25.74
MAXHEALTH	EQ	23-Nov-2023	616.60	619.75	625.10	611.40	613.80	616.15	616.18	317529	1956.55	22072	147598	46.48
MAXIND	EQ	23-Nov-2023	145.25	145.20	145.40	141.85	145.00	143.95	144.04	22037	31.74	599	14696	66.69
MAYURUNIQ	EQ	23-Nov-2023	540.45	539.90	553.85	535.40	542.00	545.05	544.89	128144	698.24	12016	82439	64.33
MAZDA	EQ	23-Nov-2023	1354.15	1360.05	1396.10	1325.00	1338.00	1346.25	1359.69	28272	384.41	4801	6229	22.03
MAZDOCK	EQ	23-Nov-2023	1956.85	1964.00	2021.00	1964.00	1997.00	1990.75	1996.87	1302231	26003.92	60303	276725	21.25
MBAPL	EQ	23-Nov-2023	263.60	263.00	264.45	258.05	259.60	258.50	260.33	12467	32.45	1085	7681	61.61
MBLINFRA	BE	23-Nov-2023	46.00	45.90	46.45	43.70	43.70	43.90	44.46	185599	82.52	384	-	-
MCDOWELL-N	EQ	23-Nov-2023	1056.10	1052.20	1064.05	1052.20	1061.00	1060.05	1059.38	522209	5532.20	25757	264338	50.62
MCL	EQ	23-Nov-2023	31.55	31.55	32.45	30.10	30.10	30.25	31.30	141054	44.15	831	38864	27.55
MCLEODRUSS	EQ	23-Nov-2023	22.20	21.75	23.30	21.75	22.80	22.75	23.01	1949640	448.64	2057	1228600	63.02
MCON	SM	23-Nov-2023	145.00	145.00	147.00	143.05	143.05	144.00	145.01	4000	5.80	4	4000	100.00
MCX	EQ	23-Nov-2023	2856.90	2864.00	2948.90	2848.00	2923.00	2926.30	2914.13	944732	27530.75	43970	213100	22.56
MDL	SM	23-Nov-2023	60.70	61.00	61.00	61.00	61.00	61.00	61.00	6000	3.66	3	6000	100.00
MEDANTA	EQ	23-Nov-2023	896.25	899.60	899.90	891.80	898.20	898.25	897.69	105185	944.23	7019	69156	65.75
MEDICAMEQ	EQ	23-Nov-2023	635.25	632.00	649.00	632.00	637.30	639.50	639.86	6798	43.50	1154	3729	54.85
MEDICO	EQ	23-Nov-2023	79.75	81.40	81.40	77.35	77.80	79.05	80.18	178810	143.37	638	40892	22.87
MEDPLUS	EQ	23-Nov-2023	822.90	822.90	824.50	809.00	810.00	812.50	814.80	35597	290.05	3495	17371	48.80
MEGAFLEX	SM	23-Nov-2023	38.45	35.45	35.45	34.60	34.60	34.60	34.85	39000	13.59	10	39000	100.00
MEGASOFT	BE	23-Nov-2023	51.05	50.05	50.15	50.05	50.15	50.15	50.06	88757	44.43	93	-	-
MEGASTAR	EQ	23-Nov-2023	312.60	315.00	339.90	315.00	337.00	336.60	329.22	83913	276.26	4127	46930	55.93
MELSTAR	BZ	23-Nov-2023	3.80	3.95	3.95	3.90	3.95	3.95	3.95	7567	0.30	18	-	-
MENONBE	EQ	23-Nov-2023	136.35	137.10	139.00	136.00	136.70	136.40	136.91	49268	67.45	1283	27576	55.97
MEP	EQ	23-Nov-2023	13.05	13.10	13.20	12.85	12.90	12.90	12.99	307493	39.95	396	237612	77.27
METALFORGE	BZ	23-Nov-2023	4.00	4.00	4.20	3.90	4.10	4.10	4.19	31156	1.30	44	-	-
METROBRAND	EQ	23-Nov-2023	1369.30	1373.45	1374.70	1340.55	1345.00	1350.25	1356.58	32615	442.45	4285	8878	27.22
METROPOLIS	EQ	23-Nov-2023	1619.55	1619.95	1639.75	1605.55	1618.00	1622.40	1622.02	99902	1620.43	10319	23436	23.46
MFSL	EQ	23-Nov-2023	973.65	979.30	984.80	967.35	972.75	973.30	976.16	341100	3329.67	15101	133422	39.12
MGEL	EQ	23-Nov-2023	16.60	16.85	16.85	15.80	16.10	16.15	16.21	184010	29.83	697	88419	48.05
MGL	EQ	23-Nov-2023	1023.40	1028.50	1029.50	1017.55	1028.00	1027.45	1023.75	121875	1247.70	6099	50126	41.13
MHHL	SM	23-Nov-2023	68.50	68.30	68.30	66.95	66.95	66.95	67.97	7500	5.10	5	7500	100.00
MHLXMIRU	EQ	23-Nov-2023	233.35	237.95	243.45	231.00	231.25	232.10	235.35	2778	6.54	196	1907	68.65
MHRIL	EQ	23-Nov-2023	391.90	394.40	396.15	392.55	394.05	394.40	394.48	51444	202.93	3172	25868	50.28
MICEL	BE	23-Nov-2023	37.55	38.30	38.30	36.50	37.30	37.10	37.09	180899	67.09	1056	-	-
MICROPRO	ST	23-Nov-2023	63.60	62.50	66.05	62.00	66.05	65.80	63.44	256000	162.40	70	254400	99.38
MID150BEES	EQ	23-Nov-2023	159.80	161.95	161.95	159.41	160.14	160.09	160.29	164446	263.59	1857	100788	61.29
MIDCAPETF	EQ	23-Nov-2023	15.77	16.25	16.25	15.70	15.80	15.79	15.79	523613	82.69	1103	508046	97.03
MIDHANI	EQ	23-Nov-2023	375.55	377.70	380.95	373.00	375.05	375.65	376.56	433515	1632.44	9397	163360	37.68
MINDACORP	EQ	23-Nov-2023	342.30	344.45	349.75	338.00	342.00	342.60	344.77	818024	2820.29	11813	366900	44.85
MINDSPACE	RR	23-Nov-2023	316.67	315.98	320.89	315.01	318.70	319.81	317.39	51020	161.93	1459	41973	82.27
MINDTECK	EQ	23-Nov-2023	219.40	219.10	223.70	216.65	218.75	218.10	220.30	60446	133.16	4069	26140	43.25
MIRCELECTR	BE	23-Nov-2023	16.70	16.70	17.00	16.70	16.80	16.80	16.85	57798	9.74	88	-	-
MIRZAINT	EQ	23-Nov-2023	45.75	45.55	46.25	45.30	45.40	45.45	45.68	348487	159.17	2882	181478	52.08
MITCON	EQ	23-Nov-2023	100.10	100.60	104.00	98.55	100.80	102.35	100.69	66902	67.36	1497	30654	45.82
MITTAL	EQ	23-Nov-2023	1.80	1.80	1.85	1.75	1.80	1.80	1.79	2856497	51.26	443	1875244	65.65
MKPL	EQ	23-Nov-2023	80.65	81.00	82.10	78.00	79.90	80.70	80.64	1763790	1422.30	5730	821012	46.55
MMFL	EQ	23-Nov-2023	891.80	894.05	899.20	891.80	897.50	895.40	895.11	5775	51.69	1070	3457	59.86
MMP	EQ	23-Nov-2023	213.15	210.80	211.90	208.70	211.75	209.60	209.77	2393	5.02	69	2059	86.04
MMTC	EQ	23-Nov-2023	52.45	52.50	53.35	51.20	51.50	51.75	52.35	2685101	1405.55	10124	1531864	57.05
MODIRUBBER	BE	23-Nov-2023	92.25	92.25	94.40	89.05	92.10	92.10	90.39	5580	5.04	80	-	-
MODISONLTD	EQ	23-Nov-2023	115.30	117.00	117.00	113.00	113.60	113.35	114.95	75300	86.56	1264	51993	69.05
MOGSEC	EQ	23-Nov-2023	53.31	53.33	53.33	53.30	53.30	53.30	53.31	701	0.37	12	579	82.60
MOHEALTH	EQ	23-Nov-2023	30.01	29.23	30.48	29.23	29.26	29.82	29.94	10883	3.26	123	7358	67.61
MOHITIND	EQ	23-Nov-2023	17.65	17.55	18.00	17.50	17.70	17.75	17.74	96851	17.18	974	23221	23.98
MOIL	EQ	23-Nov-2023	294.85	296.00	311.75	292.40	293.30	293.95	300.68	4156504	12497.77	49476	850907	20.47
MOKSH	BE	23-Nov-2023	14.45	14.45	14.75	14.35	14.45	14.40	14.48	88742	12.85	421	-	-
MOL	EQ	23-Nov-2023	72.30	72.70	73.65	72.10	72.80	72.75	72.84	574402	418.41	2918	331144	57.65
MOLDTECH	EQ	23-Nov-2023	260.20	261.70	265.15	258.85	264.50	262.35	262.47	121892	319.92	5838	68298	56.03
MOLDTKPAC	EQ	23-Nov-2023	869.35	869.35	883.20	864.30	870.00	866.80	870.68	31552	274.72	5630	18663	59.15
MOLOWVOL	EQ	23-Nov-2023	29.62	29.75	29.84	29.66	29.79	29.76	29.71	488	0.14	37	446	91.39
MOM100	EQ	23-Nov-2023	44.69	44.51	44.93	44.51	44.75	44.68	44.79	146830	65.77	1227	81885	55.77
MOM50	EQ	23-Nov-2023	200.64	200.90	202.25	200.52	202.25	201.51	201.46	697	1.40	43	401	57.53
MOMENTUM	EQ	23-Nov-2023	24.53	24.41	24.61	24.41	24.60	24.60	24.52	1636	0.40	49	1571	96.03
MOMOMENTUM	EQ	23-Nov-2023	48.95	48.40	49.48	48.40	49.48	49.28	49.10	5318	2.61	89	3031	57.00
MON100	EQ	23-Nov-2023	129.30	129.30	130.05	129.29	129.45	129.91	129.85	234497	304.49	3010	164317	70.07
MONARCH	EQ	23-Nov-2023	470.40	472.00	486.00	468.05	479.60	480.55	476.21	531863	2532.81	16015	44928	8.45
MONIFTY500	EQ	23-Nov-2023	17.65	17.95	17.95	17.55	17.67	17.66	17.68	34907	6.17	222	27704	79.37
MONOPHARMA	SM	23-Nov-2023	46.00	45.05	45.05	43.00	45.00	45.00	44.24	112000	49.54	28	72000	64.29
MONQ50	EQ	23-Nov-2023	53.97	54.49	54.49	53.53	53.53	53.73	53.83	16441	8.85	342	9077	55.21
MONTECARLO	EQ	23-Nov-2023	696.15	697.95	704.90	695.90	703.55	701.40	700.43	20646	144.61	2013	11537	55.88
MOQUALITY	EQ	23-Nov-2023	140.52	141.64	141.96	141.39	141.62	141.62	141.81	1032	1.46	15	1021	98.93
MORARJEE	EQ	23-Nov-2023	23.05	23.10	23.45	22.80	22.90	23.10	23.10	35790	8.27	192	26365	73.67
MOREPENLAB	EQ	23-Nov-2023	43.45	43.80	44.90	42.95	43.90	43.90	43.96	21887280	9621.23	33610	6217536	28.41
MOS	SM	23-Nov-2023	95.85	95.15	95.55	94.25	95.00	95.00	95.06	12800	12.17	8	9600	75.00
MOTHERSON	EQ	23-Nov-2023	87.70	87.20	88.90	87.20	88.10	88.15	88.01	6829626	6010.68	37097	3929734	57.54
MOTILALOFS	EQ	23-Nov-2023	1124.80	1133.15	1158.00	1120.05	1132.00	1127.25	1136.83	289539	3291.56	20409	95655	33.04
MOTOGENFIN	BE	23-Nov-2023	31.10	30.50	30.50	30.50	30.50	30.50	30.50	1093	0.33	12	-	-
MOVALUE	EQ	23-Nov-2023	68.73	67.74	68.73	67.23	68.60	68.13	67.64	21519	14.55	356	14524	67.49
MPHASIS	EQ	23-Nov-2023	2351.95	2354.95	2376.25	2335.00	2351.40	2352.35	2351.79	445931	10487.38	30644	295277	66.22
MPSLTD	EQ	23-Nov-2023	1768.70	1770.00	1871.05	1770.00	1812.00	1833.80	1837.39	55520	1020.12	9904	25644	46.19
MRF	EQ	23-Nov-2023	111197.75	111200.00	111999.95	111118.00	111340.00	111378.70	111430.49	1854	2065.92	1434	460	24.81
MRO-TEK	EQ	23-Nov-2023	58.20	57.95	58.50	57.30	57.45	57.50	57.94	29895	17.32	874	7209	24.11
MRPL	EQ	23-Nov-2023	113.15	113.25	116.00	112.05	113.95	114.10	113.73	4013668	4564.76	16819	792905	19.76
MSPL	BE	23-Nov-2023	23.10	22.65	22.65	22.65	22.65	22.65	22.65	363584	82.35	105	-	-
MSTCLTD	EQ	23-Nov-2023	430.85	431.00	433.70	423.70	425.40	424.50	427.55	235339	1006.19	9368	126323	53.68
MSUMI	EQ	23-Nov-2023	59.10	59.35	61.25	59.35	60.45	60.35	60.50	4481366	2711.19	23158	2137041	47.69
MTARTECH	EQ	23-Nov-2023	2199.55	2201.50	2216.00	2190.70	2196.80	2195.30	2202.10	90938	2002.54	11092	44002	48.39
MTEDUCARE	BE	23-Nov-2023	3.85	3.85	3.85	3.65	3.80	3.80	3.74	74080	2.77	77	-	-
MTNL	EQ	23-Nov-2023	27.50	27.50	28.45	27.30	27.75	27.70	27.85	3076703	856.98	5094	938860	30.52
MUFIN	EQ	23-Nov-2023	113.70	113.50	114.85	110.85	113.00	111.60	112.79	85959	96.95	1055	63406	73.76
MUKANDLTD	EQ	23-Nov-2023	171.75	172.10	174.10	170.05	171.00	171.05	171.87	235281	404.37	5112	156201	66.39
MUKTAARTS	BE	23-Nov-2023	78.00	81.90	81.90	80.10	81.90	81.90	81.87	41278	33.79	189	-	-
MUNJALAU	EQ	23-Nov-2023	67.65	67.80	79.45	67.80	73.20	73.35	75.22	10415648	7834.26	42913	1952758	18.75
MUNJALSHOW	EQ	23-Nov-2023	128.50	130.85	145.00	128.55	137.50	138.00	140.08	1245854	1745.18	15850	339642	27.26
MURUDCERA	BE	23-Nov-2023	58.95	58.95	61.70	58.95	61.70	61.20	60.77	92271	56.08	446	-	-
MUTHOOTCAP	EQ	23-Nov-2023	402.00	402.00	403.80	395.00	399.00	397.15	398.22	12116	48.25	1144	4624	38.16
MUTHOOTFIN	EQ	23-Nov-2023	1335.75	1335.00	1354.20	1326.00	1330.45	1331.80	1338.74	260377	3485.77	16283	58794	22.58
MVGJL	EQ	23-Nov-2023	355.35	355.35	357.75	337.40	345.25	343.65	346.20	241680	836.69	4955	120119	49.70
MWL	SM	23-Nov-2023	114.00	111.70	115.00	111.60	115.00	115.00	111.95	13200	14.78	3	13200	100.00
NABARD	N2	23-Nov-2023	1170.79	1172.10	1172.10	1170.60	1172.00	1171.85	1171.63	822	9.63	14	616	74.94
NACLIND	EQ	23-Nov-2023	74.35	74.70	75.50	74.30	74.50	74.55	74.81	123459	92.36	1107	86525	70.08
NAGAFERT	EQ	23-Nov-2023	8.55	8.55	8.65	8.50	8.60	8.55	8.59	510276	43.83	727	290798	56.99
NAGREEKCAP	BE	23-Nov-2023	17.95	18.80	18.80	17.90	17.90	17.90	18.27	170	0.03	7	-	-
NAGREEKEXP	EQ	23-Nov-2023	56.60	56.90	58.50	56.65	58.15	57.80	57.50	18146	10.43	233	9716	53.54
NAHARCAP	EQ	23-Nov-2023	292.05	287.40	311.50	287.40	304.00	302.95	302.86	57546	174.28	2043	22728	39.50
NAHARINDUS	EQ	23-Nov-2023	135.30	136.15	143.90	135.30	137.80	137.55	140.12	296563	415.54	6212	96965	32.70
NAHARPOLY	EQ	23-Nov-2023	228.75	231.70	240.00	229.00	230.25	230.95	234.96	60825	142.92	3625	17532	28.82
NAHARSPING	EQ	23-Nov-2023	282.90	284.70	319.90	284.00	311.00	310.85	310.82	1177531	3659.94	39349	294554	25.01
NAM-INDIA	EQ	23-Nov-2023	409.30	410.25	420.85	410.25	419.85	419.20	416.28	379954	1581.66	11455	123408	32.48
NARMADA	EQ	23-Nov-2023	19.05	19.35	19.65	19.10	19.15	19.35	19.42	15802	3.07	157	12564	79.51
NATCOPHARM	EQ	23-Nov-2023	799.60	806.90	813.35	785.25	790.00	789.25	796.43	530035	4221.34	21158	210788	39.77
NATHBIOGEN	EQ	23-Nov-2023	206.65	210.00	210.90	202.55	205.00	203.55	206.77	46311	95.76	1853	27872	60.18
NATIONALUM	EQ	23-Nov-2023	91.40	91.40	91.50	90.10	91.05	90.95	90.73	8839234	8019.84	30482	4534839	51.30
NAUKRI	EQ	23-Nov-2023	4741.45	4741.45	4775.00	4610.00	4628.40	4617.15	4651.51	161852	7528.56	28109	73218	45.24
NAVA	EQ	23-Nov-2023	379.55	381.85	389.25	378.70	384.15	384.05	383.59	213813	820.15	7592	89342	41.79
NAVINFLUOR	EQ	23-Nov-2023	3610.45	3610.00	3739.00	3610.00	3712.00	3708.10	3701.52	367164	13590.64	39978	128526	35.01
NAVINIFTY	EQ	23-Nov-2023	197.96	198.23	199.07	198.23	198.85	198.85	199.02	406	0.81	9	391	96.31
NAVKARCORP	EQ	23-Nov-2023	63.20	63.00	70.50	62.60	70.50	70.10	68.52	10175964	6972.09	33128	3876759	38.10
NAVNETEDUL	EQ	23-Nov-2023	138.20	139.60	140.70	138.25	138.45	138.60	139.18	139800	194.57	2829	72079	51.56
NAZARA	EQ	23-Nov-2023	802.20	803.00	807.20	797.00	800.00	799.10	800.63	57819	462.92	4632	29431	50.90
NBCC	EQ	23-Nov-2023	65.95	66.10	66.55	64.90	64.95	65.10	65.74	6948472	4567.90	15500	3234910	46.56
NBIFIN	EQ	23-Nov-2023	1807.80	1810.55	1817.00	1799.40	1800.00	1809.15	1809.92	155	2.81	74	127	81.94
NCC	EQ	23-Nov-2023	164.15	165.15	166.90	161.60	162.65	162.90	164.03	3820638	6267.12	20599	1544612	40.43
NCLIND	EQ	23-Nov-2023	216.95	218.35	218.50	214.60	215.80	215.70	216.63	84143	182.28	2310	41611	49.45
NDGL	BE	23-Nov-2023	2571.20	2571.00	2673.80	2442.65	2600.00	2617.85	2514.33	1625	40.86	274	-	-
NDL	EQ	23-Nov-2023	26.10	26.60	30.30	26.60	29.25	29.20	29.05	3802901	1104.63	10774	1735866	45.65
NDLVENTURE	BE	23-Nov-2023	141.10	141.30	148.15	140.20	148.15	147.85	147.22	20333	29.93	59	-	-
NDRAUTO	BE	23-Nov-2023	745.00	748.80	748.80	736.95	744.80	744.80	742.95	4031	29.95	85	-	-
NDTV	EQ	23-Nov-2023	191.30	191.30	194.25	191.05	191.45	192.00	192.35	118146	227.26	2969	53363	45.17
NECCLTD	EQ	23-Nov-2023	32.20	32.80	34.00	31.65	32.30	32.00	32.82	2335851	766.73	6587	1044889	44.73
NECLIFE	EQ	23-Nov-2023	29.00	29.25	32.00	28.15	30.85	30.95	30.37	3096153	940.41	8445	1311613	42.36
NELCAST	EQ	23-Nov-2023	171.90	173.20	178.65	171.35	172.10	171.95	175.04	480207	840.54	9152	136617	28.45
NELCO	EQ	23-Nov-2023	772.65	781.00	783.35	767.50	775.00	773.25	774.07	51297	397.08	5295	22617	44.09
NEOGEN	EQ	23-Nov-2023	1541.05	1551.75	1553.05	1521.25	1533.95	1529.75	1535.63	17994	276.32	3720	9408	52.28
NESCO	EQ	23-Nov-2023	798.95	800.00	831.25	798.00	804.00	803.80	816.58	260969	2131.02	16352	91254	34.97
NESTLEIND	EQ	23-Nov-2023	24350.85	24414.05	24589.90	24351.15	24414.80	24393.30	24472.92	36814	9009.46	15225	13899	37.75
NETF	EQ	23-Nov-2023	208.64	208.63	211.40	208.63	209.39	209.39	209.27	200	0.42	40	188	94.00
NETWEB	EQ	23-Nov-2023	821.20	823.95	825.00	816.55	822.00	820.80	821.32	30355	249.31	1931	19508	64.27
NETWORK18	EQ	23-Nov-2023	82.10	82.75	84.40	81.70	82.70	82.40	82.94	2265011	1878.57	9073	621546	27.44
NEULANDLAB	EQ	23-Nov-2023	5243.80	5290.00	5332.85	5151.35	5168.00	5174.10	5246.97	9971	523.18	2679	5090	51.05
NEWGEN	BE	23-Nov-2023	1304.10	1303.00	1329.00	1281.00	1303.00	1299.70	1314.50	38053	500.21	4716	-	-
NEWJAISA	SM	23-Nov-2023	161.65	163.30	165.20	159.10	165.10	162.90	162.19	96000	155.70	30	75000	78.13
NEXT50	EQ	23-Nov-2023	470.86	472.32	472.32	470.86	471.82	471.82	471.84	2732	12.89	17	2624	96.05
NEXTMEDIA	BE	23-Nov-2023	7.20	7.00	7.40	7.00	7.15	7.15	7.18	11280	0.81	31	-	-
NFL	EQ	23-Nov-2023	68.65	68.75	70.05	68.70	69.30	69.35	69.44	1965931	1365.20	6173	665749	33.86
NGIL	EQ	23-Nov-2023	39.65	39.05	40.45	39.05	39.25	40.05	39.98	43936	17.57	861	30421	69.24
NGLFINE	EQ	23-Nov-2023	1925.90	1915.20	1950.00	1905.00	1906.30	1909.15	1926.44	4660	89.77	771	3237	69.46
NH	EQ	23-Nov-2023	1244.90	1264.00	1283.90	1232.00	1236.20	1238.75	1254.15	430993	5405.30	30865	167187	38.79
NHAI	N2	23-Nov-2023	1101.60	1102.25	1103.00	1101.00	1102.00	1102.00	1101.51	1368	15.07	17	1118	81.73
NHAI	N4	23-Nov-2023	1082.10	1082.10	1097.88	1082.02	1082.02	1082.02	1083.89	32	0.35	8	30	93.75
NHAI	N5	23-Nov-2023	1217.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	3	0.04	2	3	100.00
NHAI	N6	23-Nov-2023	1221.94	1219.00	1219.00	1215.00	1216.00	1216.10	1215.31	645	7.84	10	555	86.05
NHAI	N8	23-Nov-2023	1089.00	1081.01	1081.01	1081.01	1081.01	1081.01	1081.01	50	0.54	1	50	100.00
NHAI	N9	23-Nov-2023	1168.60	1168.30	1168.30	1168.30	1168.30	1168.30	1168.30	1000	11.68	10	1000	100.00
NHAI	NA	23-Nov-2023	1173.50	1170.12	1170.12	1169.60	1169.60	1169.60	1170.10	105	1.23	3	105	100.00
NHAI	NE	23-Nov-2023	1135.01	1142.99	1143.00	1137.00	1143.00	1143.00	1142.89	205	2.34	6	202	98.54
NHBTF2014	N6	23-Nov-2023	6890.00	6880.00	6900.00	6880.00	6880.00	6880.00	6886.40	210	14.46	11	132	62.86
NHIT	N1	23-Nov-2023	300.80	301.10	301.15	300.12	300.50	300.50	300.87	474	1.43	6	474	100.00
NHIT	N2	23-Nov-2023	301.00	300.11	300.11	300.11	300.11	300.11	300.11	34	0.10	3	34	100.00
NHIT	N3	23-Nov-2023	402.50	402.00	402.10	402.00	402.10	402.10	402.07	34	0.14	4	34	100.00
NHPC	EQ	23-Nov-2023	54.45	54.55	55.60	54.20	55.10	55.15	55.01	15570408	8565.69	25380	5124400	32.91
NIACL	EQ	23-Nov-2023	176.45	176.80	176.80	169.25	174.05	174.20	172.83	3013181	5207.67	26425	590340	19.59
NIBL	EQ	23-Nov-2023	34.05	34.85	35.00	32.55	32.70	33.05	33.59	171993	57.77	2699	39183	22.78
NIDAN	SM	23-Nov-2023	33.50	34.00	34.40	33.80	33.80	33.80	34.10	5000	1.71	5	5000	100.00
NIF100BEES	EQ	23-Nov-2023	207.18	207.18	207.81	206.55	207.27	207.02	207.06	5120	10.60	183	2752	53.75
NIFMID150	EQ	23-Nov-2023	156.01	156.85	156.85	156.06	156.74	156.73	156.38	132	0.21	7	132	100.00
NIFTYBEES	EQ	23-Nov-2023	218.53	219.00	219.20	216.01	218.60	218.56	218.77	2711176	5931.25	14827	1997602	73.68
NIFTYETF	EQ	23-Nov-2023	208.77	209.02	209.78	208.54	209.34	209.19	209.19	44460	93.00	350	37153	83.57
NIFTYQLITY	EQ	23-Nov-2023	17.07	17.19	17.23	17.07	17.14	17.15	17.18	19755	3.39	280	10397	52.63
NIITLTD	EQ	23-Nov-2023	117.75	118.40	119.00	117.20	117.40	117.35	117.86	199110	234.68	1862	93496	46.96
NIITMTS	EQ	23-Nov-2023	397.05	398.10	404.00	394.05	400.30	401.45	399.49	159405	636.81	7851	89334	56.04
NILAINFRA	BE	23-Nov-2023	7.00	7.05	7.10	6.65	7.00	6.80	6.91	359898	24.89	464	-	-
NILASPACES	EQ	23-Nov-2023	3.40	3.40	3.50	3.35	3.35	3.40	3.42	326221	11.16	530	175410	53.77
NILKAMAL	EQ	23-Nov-2023	2204.35	2215.00	2215.40	2190.00	2192.00	2191.55	2197.45	849	18.66	255	608	71.61
NINSYS	EQ	23-Nov-2023	446.45	458.00	468.75	437.55	468.75	463.40	455.43	8081	36.80	884	4737	58.62
NIPPOBATRY	BE	23-Nov-2023	698.70	698.70	709.50	690.00	690.00	690.00	703.45	901	6.34	31	-	-
NIRAJ	EQ	23-Nov-2023	43.15	44.90	45.05	43.35	44.10	44.20	44.13	121157	53.47	1363	48801	40.28
NIRMAN	SM	23-Nov-2023	219.55	221.00	229.95	218.05	227.00	227.00	225.43	17400	39.22	27	14400	82.76
NITCO	BE	23-Nov-2023	28.15	28.25	29.00	27.50	28.35	28.40	28.45	75243	21.40	254	-	-
NITINSPIN	EQ	23-Nov-2023	344.70	354.00	358.70	345.95	351.65	351.80	351.92	782637	2754.25	24789	206311	26.36
NITIRAJ	BE	23-Nov-2023	116.80	114.55	118.70	114.55	118.70	118.70	118.21	2253	2.66	23	-	-
NKIND	BE	23-Nov-2023	59.60	58.40	58.40	58.40	58.40	58.40	58.40	45	0.03	4	-	-
NLCINDIA	EQ	23-Nov-2023	164.35	164.90	165.90	163.80	164.45	164.85	164.93	927550	1529.81	11728	304999	32.88
NMDC	EQ	23-Nov-2023	171.50	173.00	174.00	170.90	172.70	172.40	172.77	11461061	19801.21	46846	5756217	50.22
NOCIL	EQ	23-Nov-2023	239.70	240.95	249.00	240.55	243.30	243.50	245.09	1563670	3832.39	18964	496587	31.76
NOIDATOLL	BE	23-Nov-2023	14.80	14.50	14.50	14.50	14.50	14.50	14.50	13079	1.90	32	-	-
NORBTEAEXP	BE	23-Nov-2023	12.30	12.90	12.90	12.90	12.90	12.90	12.90	8816	1.14	33	-	-
NPBET	EQ	23-Nov-2023	230.79	230.79	232.36	230.79	231.51	231.51	231.69	162	0.38	13	116	71.60
NPST	ST	23-Nov-2023	2210.65	2240.00	2260.00	2225.00	2250.00	2249.65	2244.40	4000	89.78	23	4000	100.00
NRAIL	EQ	23-Nov-2023	350.35	353.10	353.90	347.10	347.10	348.00	349.12	12909	45.07	570	10681	82.74
NRBBEARING	EQ	23-Nov-2023	260.45	261.80	265.85	258.00	258.50	258.60	260.84	182803	476.83	5545	100435	54.94
NRL	EQ	23-Nov-2023	90.30	90.80	91.60	88.70	89.55	89.00	89.84	102621	92.19	2488	54589	53.19
NSIL	EQ	23-Nov-2023	3183.85	3183.00	3395.00	3183.00	3301.25	3324.70	3328.01	19035	633.49	4563	9477	49.79
NSLNISP	EQ	23-Nov-2023	41.95	41.55	42.30	41.55	41.95	41.90	41.94	1839508	771.42	5863	953294	51.82
NTPC	EQ	23-Nov-2023	253.65	254.00	255.70	251.70	252.50	252.75	253.36	8200025	20775.32	84150	3483701	42.48
NTPC	N4	23-Nov-2023	1085.13	1080.00	1080.00	1079.01	1079.01	1079.01	1079.21	500	5.40	3	500	100.00
NTPC	N6	23-Nov-2023	1363.80	1360.12	1360.12	1360.10	1360.10	1360.10	1360.12	200	2.72	4	200	100.00
NTPC	N7	23-Nov-2023	10.57	10.57	10.63	10.57	10.58	10.57	10.58	17762	1.88	72	17534	98.72
NTPC	NB	23-Nov-2023	1033.87	1030.06	1030.06	1030.06	1030.06	1030.06	1030.06	1	0.01	1	1	100.00
NTPC	ND	23-Nov-2023	1210.00	1224.90	1224.90	1219.00	1219.00	1219.50	1220.49	400	4.88	6	350	87.50
NUCLEUS	BE	23-Nov-2023	1371.70	1382.40	1420.00	1360.00	1403.00	1407.05	1401.99	40449	567.09	2541	-	-
NURECA	EQ	23-Nov-2023	356.80	353.35	360.00	353.20	356.95	354.25	357.04	28215	100.74	4348	9250	32.78
NUVAMA	EQ	23-Nov-2023	3173.65	3194.00	3253.00	3165.20	3210.00	3219.55	3208.11	88417	2836.51	14540	49209	55.66
NUVOCO	EQ	23-Nov-2023	351.45	351.40	353.30	347.00	350.50	350.40	350.06	101379	354.89	6010	56622	55.85
NV20BEES	EQ	23-Nov-2023	120.58	120.59	120.79	120.18	120.73	120.36	120.53	5291	6.38	133	3952	74.69
NXST	RR	23-Nov-2023	127.53	128.89	131.45	127.53	130.00	130.01	130.17	351956	458.15	7308	213590	60.69
NYKAA	EQ	23-Nov-2023	171.85	171.90	174.50	170.65	172.20	172.10	172.06	8428291	14501.88	47976	5029781	59.68
OAL	EQ	23-Nov-2023	350.20	350.20	355.85	341.10	345.20	343.75	348.35	8980	31.28	665	4682	52.14
OBCL	EQ	23-Nov-2023	59.85	60.50	61.20	59.35	59.75	59.80	60.32	35673	21.52	1163	17100	47.94
OBEROIRLTY	EQ	23-Nov-2023	1377.25	1384.90	1412.00	1382.00	1405.00	1404.95	1402.90	1155356	16208.50	39671	457745	39.62
OCCL	EQ	23-Nov-2023	771.15	774.85	790.00	772.00	776.30	778.05	779.18	6571	51.20	1171	3494	53.17
OFSS	EQ	23-Nov-2023	4082.85	4100.00	4134.40	4063.30	4095.00	4095.05	4093.56	31868	1304.54	6792	10605	33.28
OIL	EQ	23-Nov-2023	303.65	302.95	304.30	297.35	299.90	299.25	299.52	1808907	5417.99	25624	1027959	56.83
OILCOUNTUB	BE	23-Nov-2023	21.20	20.30	22.25	20.15	22.25	22.25	21.61	40860	8.83	259	-	-
OLECTRA	EQ	23-Nov-2023	1258.50	1261.95	1263.60	1220.05	1228.00	1227.25	1239.79	571731	7088.25	21070	238325	41.68
OLIL	SM	23-Nov-2023	76.15	74.00	74.00	72.35	72.40	72.40	72.68	9600	6.98	8	9600	100.00
OMAXAUTO	EQ	23-Nov-2023	58.90	58.95	60.20	58.40	60.15	59.75	59.32	47271	28.04	568	26300	55.64
OMAXE	EQ	23-Nov-2023	84.05	84.45	85.75	82.50	84.40	84.90	84.40	198307	167.36	1668	96936	48.88
OMFURN	SM	23-Nov-2023	73.00	73.00	73.00	72.00	72.10	72.10	72.28	9600	6.94	3	9600	100.00
OMINFRAL	BE	23-Nov-2023	122.10	124.45	124.50	119.70	123.90	123.90	122.78	122468	150.37	411	-	-
OMKARCHEM	BZ	23-Nov-2023	9.50	9.60	9.85	9.50	9.85	9.70	9.69	10087	0.98	38	-	-
ONDOOR	SM	23-Nov-2023	192.00	190.20	193.25	183.40	193.00	191.75	188.21	28200	53.08	47	22200	78.72
ONELIFECAP	EQ	23-Nov-2023	16.70	16.90	18.10	16.70	17.75	17.75	17.64	268799	47.41	1098	134811	50.15
ONEPOINT	EQ	23-Nov-2023	53.25	54.30	54.45	49.50	49.90	50.25	51.42	1251058	643.28	3694	923149	73.79
ONGC	EQ	23-Nov-2023	191.00	191.00	191.75	189.60	190.80	190.65	190.40	6541617	12455.39	50118	3167734	48.42
ONMOBILE	EQ	23-Nov-2023	107.25	107.95	109.25	107.70	108.00	108.10	108.36	465865	504.80	3874	143216	30.74
ONWARDTEC	EQ	23-Nov-2023	618.95	621.00	636.80	610.60	613.25	615.10	622.53	131154	816.48	11257	48145	36.71
OPTIEMUS	EQ	23-Nov-2023	321.90	324.40	342.00	324.20	326.20	325.75	332.61	640239	2129.48	19950	223143	34.85
ORBTEXP	EQ	23-Nov-2023	199.40	199.50	201.95	192.45	198.00	195.80	197.53	8395	16.58	297	4042	48.15
ORCHPHARMA	EQ	23-Nov-2023	589.70	594.30	599.90	575.40	579.10	579.55	584.21	73851	431.45	2974	44230	59.89
ORIANA	SM	23-Nov-2023	345.75	349.00	357.00	347.05	353.60	352.80	354.00	84000	297.36	228	66900	79.64
ORICONENT	EQ	23-Nov-2023	32.35	32.35	32.80	32.05	32.50	32.50	32.38	133888	43.36	687	94016	70.22
ORIENTALTL	EQ	23-Nov-2023	7.20	7.35	7.75	6.85	7.25	7.40	7.40	303928	22.51	402	196459	64.64
ORIENTBELL	EQ	23-Nov-2023	407.65	409.80	410.00	402.00	407.40	405.10	407.30	14711	59.92	1241	10370	70.49
ORIENTCEM	EQ	23-Nov-2023	230.30	231.60	234.25	229.05	230.95	231.10	231.16	861818	1992.22	11176	310089	35.98
ORIENTCER	EQ	23-Nov-2023	55.45	56.80	57.80	56.15	57.35	57.40	57.13	140991	80.54	1183	83429	59.17
ORIENTELEC	EQ	23-Nov-2023	217.25	217.75	218.00	214.90	216.80	216.55	216.72	84908	184.01	3110	48026	56.56
ORIENTHOT	EQ	23-Nov-2023	101.70	102.10	103.40	101.30	101.60	101.70	101.97	204478	208.50	2844	99538	48.68
ORIENTLTD	EQ	23-Nov-2023	73.25	73.00	75.30	72.85	73.60	73.80	74.17	10157	7.53	658	1952	19.22
ORIENTPPR	EQ	23-Nov-2023	42.45	42.60	42.90	42.20	42.45	42.30	42.47	785785	333.72	3413	432913	55.09
ORISSAMINE	EQ	23-Nov-2023	7075.80	7145.35	7244.00	6982.00	7030.00	7017.50	7090.70	25444	1804.16	8391	8916	35.04
ORTEL	BZ	23-Nov-2023	0.95	0.90	0.95	0.90	0.90	0.90	0.90	16536	0.15	15	-	-
ORTINLAB	EQ	23-Nov-2023	20.30	20.95	20.95	19.55	19.95	19.70	20.06	85405	17.13	565	56565	66.23
OSIAHYPER	EQ	23-Nov-2023	56.05	57.30	57.80	55.00	55.00	56.15	56.45	817720	461.59	2560	125007	15.29
OSWALAGRO	EQ	23-Nov-2023	32.85	33.00	35.95	32.85	35.90	35.10	35.03	753723	264.04	3159	405997	53.87
OSWALGREEN	EQ	23-Nov-2023	25.20	25.25	25.95	25.15	25.80	25.75	25.72	278919	71.73	972	182307	65.36
OSWALSEEDS	EQ	23-Nov-2023	62.10	62.40	62.40	60.90	61.00	61.05	61.24	18141	11.11	282	13493	74.38
PAGEIND	EQ	23-Nov-2023	37771.50	37878.00	37960.85	37600.00	37626.65	37697.05	37763.01	8197	3095.43	3085	4137	50.47
PAISALO	EQ	23-Nov-2023	80.95	81.00	84.15	81.00	82.90	83.00	82.92	2122845	1760.35	10445	1053378	49.62
PAKKA	EQ	23-Nov-2023	230.85	232.80	245.85	232.80	243.90	242.65	240.80	262633	632.43	11299	118248	45.02
PALASHSECU	BE	23-Nov-2023	122.40	125.00	127.00	122.15	127.00	126.45	124.65	5177	6.45	115	-	-
PALREDTEC	EQ	23-Nov-2023	163.10	164.15	165.45	157.15	157.90	158.30	160.87	41954	67.49	3165	21261	50.68
PANACEABIO	EQ	23-Nov-2023	150.30	151.75	159.80	151.15	156.95	156.25	156.17	252132	393.77	8447	138814	55.06
PANACHE	BE	23-Nov-2023	89.50	89.50	89.50	87.75	87.95	87.95	88.35	9308	8.22	25	-	-
PANAMAPET	EQ	23-Nov-2023	312.85	312.90	315.85	304.00	307.90	307.25	308.84	226705	700.16	7843	136028	60.00
PANSARI	BE	23-Nov-2023	80.55	81.25	82.80	81.25	81.35	81.30	81.90	2389	1.96	21	-	-
PAR	EQ	23-Nov-2023	227.60	229.90	231.90	225.85	230.30	228.70	229.32	11326	25.97	632	7908	69.82
PARACABLES	BE	23-Nov-2023	62.35	63.00	63.00	60.50	61.55	61.75	61.64	161477	99.53	1120	-	-
PARADEEP	EQ	23-Nov-2023	64.10	64.30	66.00	64.10	65.60	65.60	65.22	3094241	2017.99	10493	1469377	47.49
PARAGMILK	EQ	23-Nov-2023	210.65	211.90	222.00	211.05	218.25	218.80	217.37	731414	1589.85	10979	335320	45.85
PARAGON	SM	23-Nov-2023	191.20	195.00	199.95	192.10	199.00	198.90	197.50	268800	530.89	198	195600	72.77
PARAS	EQ	23-Nov-2023	703.65	710.00	713.75	700.00	704.00	701.05	706.23	160903	1136.34	11886	48683	30.26
PARASPETRO	BE	23-Nov-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	106311	2.34	127	-	-
PARIN	SM	23-Nov-2023	85.00	81.00	87.90	81.00	87.90	87.90	85.58	6000	5.14	3	6000	100.00
PARSVNATH	BE	23-Nov-2023	11.25	10.90	11.80	10.90	11.80	11.60	11.47	758649	87.03	700	-	-
PARTYCRUS	SM	23-Nov-2023	70.00	69.90	70.95	69.90	70.95	70.95	70.20	8000	5.62	4	8000	100.00
PASUPTAC	EQ	23-Nov-2023	38.60	38.50	39.35	38.45	38.70	38.65	38.82	86347	33.52	798	46590	53.96
PATANJALI	EQ	23-Nov-2023	1344.00	1335.15	1377.55	1335.15	1369.90	1359.55	1361.24	273930	3728.84	9076	187351	68.39
PATELENG	EQ	23-Nov-2023	52.10	52.40	53.50	51.20	52.00	51.95	52.33	2437572	1275.48	9011	1538669	63.12
PATINTLOG	EQ	23-Nov-2023	17.05	17.10	18.40	16.85	17.65	17.65	17.67	629143	111.19	1988	416142	66.14
PAVNAIND	EQ	23-Nov-2023	406.05	403.25	405.00	393.00	402.00	402.65	398.62	681	2.71	164	411	60.35
PAYTM	EQ	23-Nov-2023	918.75	918.80	926.95	910.20	921.00	923.40	922.18	1955827	18036.23	61104	864124	44.18
PCBL	EQ	23-Nov-2023	242.90	243.80	268.40	243.75	261.35	262.10	259.95	22159567	57603.78	143571	4219414	19.04
PCJEWELLER	EQ	23-Nov-2023	28.95	29.00	29.15	28.70	28.75	28.80	28.86	1418279	409.29	3817	873587	61.59
PDMJEPAPER	EQ	23-Nov-2023	47.10	47.30	47.70	46.45	46.95	46.75	47.01	180252	84.74	1102	111994	62.13
PDSL	EQ	23-Nov-2023	623.00	629.95	645.95	610.00	612.80	615.60	626.66	108810	681.87	10537	56543	51.96
PEARLPOLY	EQ	23-Nov-2023	31.25	31.40	32.85	31.20	32.70	32.30	32.16	180813	58.15	1265	115757	64.02
PEL	EQ	23-Nov-2023	914.80	920.00	922.80	904.25	906.30	906.65	910.12	1009954	9191.76	35031	555890	55.04
PEL	N0	23-Nov-2023	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
PEL	N1	23-Nov-2023	994.00	994.00	994.85	994.00	994.85	994.85	994.15	85	0.85	6	85	100.00
PEL	N3	23-Nov-2023	999.00	999.70	999.70	999.50	999.50	999.50	999.63	76	0.76	4	76	100.00
PENIND	EQ	23-Nov-2023	129.05	129.90	129.90	124.25	125.70	125.45	126.07	1776599	2239.83	12109	651242	36.66
PENINLAND	EQ	23-Nov-2023	43.85	45.65	46.00	45.15	46.00	46.00	45.95	784086	360.31	847	740037	94.38
PENTAGON	SM	23-Nov-2023	120.00	120.00	120.00	116.20	116.20	116.20	118.04	4000	4.72	4	4000	100.00
PERFECT	SM	23-Nov-2023	17.40	17.60	17.85	17.05	17.45	17.45	17.39	48000	8.35	8	42000	87.50
PERSISTENT	EQ	23-Nov-2023	6594.00	6614.80	6624.65	6366.00	6383.90	6378.85	6488.19	559477	36299.91	65403	231953	41.46
PETRONET	EQ	23-Nov-2023	195.85	196.90	196.90	194.80	196.35	196.20	195.90	1543100	3022.99	18154	818923	53.07
PFC	EQ	23-Nov-2023	319.95	321.50	323.00	317.50	320.75	320.75	320.42	7050700	22591.66	47606	2334874	33.12
PFC	N5	23-Nov-2023	1095.30	1093.00	1095.00	1093.00	1095.00	1093.66	1093.67	30	0.33	2	30	100.00
PFIZER	EQ	23-Nov-2023	4095.00	4120.00	4164.00	4050.00	4108.00	4130.35	4132.90	25157	1039.71	5493	9807	38.98
PFOCUS	EQ	23-Nov-2023	108.70	108.10	112.80	108.10	111.10	111.55	111.45	155503	173.30	2334	80667	51.87
PFS	EQ	23-Nov-2023	34.00	34.15	34.25	33.60	33.70	33.75	33.88	1527341	517.50	3698	1032276	67.59
PGEL	EQ	23-Nov-2023	2387.45	2388.00	2430.00	2320.35	2383.05	2405.20	2357.14	105212	2480.00	19540	58598	55.70
PGHH	EQ	23-Nov-2023	17907.85	17986.95	18238.95	17805.00	17850.00	17900.30	17942.09	3606	646.99	1878	1039	28.81
PGHL	EQ	23-Nov-2023	5165.20	5131.05	5165.80	5094.55	5130.00	5135.25	5136.38	14031	720.69	4398	8872	63.23
PGIL	BE	23-Nov-2023	1271.50	1298.00	1298.45	1220.40	1254.90	1246.25	1256.04	7819	98.21	348	-	-
PGINVIT	IV	23-Nov-2023	98.18	98.49	98.50	98.00	98.10	98.04	98.15	946468	928.97	6473	887022	93.72
PHANTOMFX	SM	23-Nov-2023	405.85	406.05	406.10	388.50	398.00	398.05	400.37	71400	285.86	122	56400	78.99
PHARMABEES	EQ	23-Nov-2023	16.32	16.30	16.49	16.06	16.20	16.10	16.15	2492902	402.63	7115	1915948	76.86
PHOENIXLTD	EQ	23-Nov-2023	2222.30	2224.70	2299.95	2201.60	2290.05	2270.35	2245.48	329185	7391.78	45606	213069	64.73
PIDILITIND	EQ	23-Nov-2023	2488.35	2488.35	2516.00	2482.95	2505.05	2509.30	2505.80	253442	6350.74	25034	138194	54.53
PIGL	BE	23-Nov-2023	40.50	40.50	40.55	40.50	40.55	40.55	40.55	645	0.26	5	-	-
PIIND	EQ	23-Nov-2023	3648.85	3651.50	3783.00	3651.50	3753.95	3758.20	3729.84	695533	25942.29	64378	360527	51.83
PILANIINVS	EQ	23-Nov-2023	2747.40	2774.85	2779.95	2705.05	2750.00	2752.65	2738.77	12122	331.99	2875	6452	53.23
PILITA	EQ	23-Nov-2023	10.40	10.50	10.80	10.40	10.50	10.50	10.66	601421	64.14	1307	465596	77.42
PIONEEREMB	BE	23-Nov-2023	50.85	51.00	51.70	50.50	51.65	51.55	51.16	6137	3.14	53	-	-
PITTIENG	EQ	23-Nov-2023	690.65	694.35	700.90	689.00	698.00	696.90	695.70	68699	477.94	4909	37522	54.62
PIXTRANS	EQ	23-Nov-2023	1331.40	1335.00	1371.00	1320.00	1326.00	1324.65	1345.70	24648	331.69	3704	11094	45.01
PKTEA	BE	23-Nov-2023	278.75	272.00	282.00	264.85	282.00	282.00	273.70	82	0.22	13	-	-
PLASTIBLEN	EQ	23-Nov-2023	309.45	309.45	314.60	302.85	303.35	306.15	309.61	35941	111.28	2919	15573	43.33
PLAZACABLE	BE	23-Nov-2023	112.60	113.80	114.40	111.00	112.00	111.95	112.75	178003	200.70	2591	-	-
PNB	EQ	23-Nov-2023	76.35	76.75	77.15	76.30	76.55	76.55	76.69	15646955	11998.98	41367	3763485	24.05
PNBGILTS	EQ	23-Nov-2023	97.90	98.45	98.80	96.30	97.00	96.90	97.41	1086749	1058.65	5751	322178	29.65
PNBHOUSING	EQ	23-Nov-2023	809.00	810.00	816.45	794.00	796.55	798.75	805.84	145659	1173.78	10027	51828	35.58
PNC	EQ	23-Nov-2023	45.55	45.75	46.80	45.30	46.00	45.60	45.94	70073	32.19	1387	40635	57.99
PNCINFRA	EQ	23-Nov-2023	325.90	327.00	327.95	321.15	323.85	323.05	323.91	162269	525.60	5941	73709	45.42
POCL	EQ	23-Nov-2023	440.05	439.10	450.70	439.10	441.50	443.00	444.62	29379	130.62	2404	15736	53.56
PODDARHOUS	BZ	23-Nov-2023	141.95	135.60	147.90	135.60	137.25	137.45	140.21	498	0.70	20	-	-
PODDARMENT	EQ	23-Nov-2023	352.65	352.85	361.65	351.30	359.30	359.55	357.10	3905	13.94	241	2760	70.68
POKARNA	EQ	23-Nov-2023	549.95	551.80	557.35	521.55	537.55	535.55	537.32	159087	854.80	11798	78404	49.28
POLICYBZR	EQ	23-Nov-2023	821.40	829.00	829.00	799.00	806.85	803.75	811.98	291016	2363.00	20125	131931	45.33
POLYCAB	EQ	23-Nov-2023	5313.05	5333.00	5345.05	5212.55	5224.00	5225.80	5275.56	449488	23712.99	46320	186180	41.42
POLYMED	EQ	23-Nov-2023	1515.25	1528.55	1544.00	1504.00	1510.20	1509.55	1518.50	36064	547.63	6241	12358	34.27
POLYPLEX	EQ	23-Nov-2023	1020.40	1017.05	1027.95	1015.00	1022.70	1018.10	1018.85	69325	706.32	6741	36229	52.26
PONNIERODE	EQ	23-Nov-2023	424.65	426.30	452.00	422.05	439.00	439.25	440.44	185012	814.86	13263	92823	50.17
POONAWALLA	EQ	23-Nov-2023	361.90	362.90	367.00	361.10	366.00	365.05	364.20	826760	3011.04	14737	428126	51.78
POONAWALLA	N3	23-Nov-2023	1099.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	39	0.39	1	39	100.00
POWERGRID	EQ	23-Nov-2023	211.60	212.05	213.10	209.25	211.30	210.90	210.92	11382709	24008.96	89247	7372917	64.77
POWERINDIA	EQ	23-Nov-2023	4698.55	4725.00	4944.00	4703.65	4822.45	4832.15	4829.44	103332	4990.35	19055	28858	27.93
POWERMECH	EQ	23-Nov-2023	4002.40	4032.00	4032.00	3975.00	3999.95	3996.65	3995.70	19391	774.81	5010	13840	71.37
PPAP	EQ	23-Nov-2023	238.70	236.10	243.90	232.20	238.10	238.45	236.86	35266	83.53	2690	17406	49.36
PPL	EQ	23-Nov-2023	401.20	407.00	414.70	397.35	398.85	401.65	406.46	132734	539.51	5463	71211	53.65
PPLPHARMA	EQ	23-Nov-2023	119.10	119.80	125.30	119.70	124.45	124.10	123.31	18788150	23167.14	70433	7659694	40.77
PRAENG	BE	23-Nov-2023	18.00	17.80	17.80	17.65	17.70	17.70	17.73	74204	13.16	57	-	-
PRAJIND	EQ	23-Nov-2023	579.85	582.80	622.50	580.25	620.50	615.90	608.85	3563795	21698.15	66450	1016316	28.52
PRAKASH	BE	23-Nov-2023	150.10	150.10	152.40	148.50	148.70	149.30	149.82	241571	361.93	2338	-	-
PRAKASHSTL	BE	23-Nov-2023	5.45	5.45	5.50	5.45	5.50	5.50	5.49	186198	10.22	350	-	-
PRAMARA	SM	23-Nov-2023	82.55	83.00	99.05	82.00	99.05	99.05	92.64	134000	124.13	61	122000	91.04
PRAXIS	BE	23-Nov-2023	30.90	30.10	32.30	30.10	31.50	31.05	31.37	98361	30.86	210	-	-
PRECAM	EQ	23-Nov-2023	240.35	240.00	245.00	237.65	242.30	242.15	242.00	89677	217.02	4440	49056	54.70
PRECISION	SM	23-Nov-2023	36.30	37.00	37.25	36.35	36.35	36.75	36.85	14000	5.16	7	12000	85.71
PRECOT	EQ	23-Nov-2023	220.30	220.45	227.00	217.35	223.00	223.15	222.86	4334	9.66	106	3303	76.21
PRECWIRE	EQ	23-Nov-2023	112.90	113.90	119.45	113.00	116.35	116.60	116.43	689201	802.41	6911	247881	35.97
PREMEXPLN	EQ	23-Nov-2023	1441.55	1465.00	1512.00	1451.00	1488.95	1485.85	1487.30	45660	679.10	3014	27396	60.00
PREMIERPOL	BE	23-Nov-2023	160.55	164.00	164.00	156.15	160.00	160.25	161.06	13007	20.95	135	-	-
PRESTIGE	EQ	23-Nov-2023	905.70	903.00	957.40	903.00	916.00	916.75	935.36	2092379	19571.21	63493	270978	12.95
PRICOLLTD	EQ	23-Nov-2023	337.25	338.00	342.85	337.05	338.40	338.15	340.09	251641	855.80	10929	100964	40.12
PRIMESECU	EQ	23-Nov-2023	163.60	163.90	164.95	161.25	163.90	164.60	164.53	73057	120.20	1097	47586	65.14
PRINCEPIPE	EQ	23-Nov-2023	684.85	687.00	691.45	674.00	676.00	676.70	681.25	100240	682.89	7293	40155	40.06
PRITI	EQ	23-Nov-2023	227.15	233.50	238.30	227.50	227.50	229.75	234.42	104723	245.49	2352	69175	66.06
PRITIKA	SM	23-Nov-2023	74.00	74.00	74.00	72.00	72.10	72.10	73.03	18000	13.15	9	16000	88.89
PRITIKAUTO	EQ	23-Nov-2023	30.05	30.10	30.95	28.25	29.00	29.05	29.39	1853550	544.79	7305	954375	51.49
PRIVISCL	EQ	23-Nov-2023	1281.55	1264.00	1294.00	1264.00	1285.00	1282.20	1283.19	16755	215.00	2096	11534	68.84
PROLIFE	SM	23-Nov-2023	238.00	238.00	238.00	235.65	238.00	237.70	237.85	8000	19.03	11	7500	93.75
PROPEQUITY	SM	23-Nov-2023	271.00	274.50	275.00	268.00	269.70	269.70	270.71	10200	27.61	16	8400	82.35
PROV	SM	23-Nov-2023	1160.00	1162.00	1189.00	1162.00	1189.00	1189.00	1181.83	960	11.35	6	960	100.00
PROZONER	EQ	23-Nov-2023	33.50	33.50	34.25	33.25	33.50	33.45	33.69	562734	189.56	2665	232520	41.32
PRSMJOHNSN	EQ	23-Nov-2023	167.15	167.65	169.60	165.10	166.05	166.45	166.92	407341	679.92	7920	154099	37.83
PRUDENT	EQ	23-Nov-2023	1260.05	1263.60	1374.55	1251.85	1350.00	1357.70	1334.32	185289	2472.34	23968	38605	20.84
PSB	EQ	23-Nov-2023	41.10	41.10	41.50	40.95	41.05	41.20	41.15	747953	307.76	2943	290707	38.87
PSPPROJECT	EQ	23-Nov-2023	774.90	779.50	779.95	763.50	766.50	768.25	771.34	45584	351.61	6145	22123	48.53
PSUBANKICI	EQ	23-Nov-2023	50.20	50.44	50.48	50.11	50.27	50.18	50.24	217074	109.06	716	76176	35.09
PSUBNKBEES	EQ	23-Nov-2023	55.55	55.67	55.99	55.26	55.60	55.45	55.54	790460	439.05	3970	526779	66.64
PTC	EQ	23-Nov-2023	155.40	156.15	158.10	154.00	155.30	155.15	155.84	2055430	3203.26	19861	928369	45.17
PTCIL	EQ	23-Nov-2023	5513.05	5537.90	5584.40	5456.00	5466.05	5478.45	5511.72	1255	69.17	449	823	65.58
PTL	EQ	23-Nov-2023	42.35	42.95	43.85	42.45	42.75	42.70	43.08	149930	64.58	1395	82841	55.25
PULZ	SM	23-Nov-2023	95.95	100.00	100.70	95.30	100.70	100.70	99.47	46000	45.75	20	42000	91.30
PUNJABCHEM	EQ	23-Nov-2023	1148.50	1140.00	1180.00	1140.00	1165.00	1166.65	1164.63	7808	90.93	1429	4010	51.36
PURVA	EQ	23-Nov-2023	159.35	160.55	164.30	159.20	161.20	160.35	161.49	609832	984.83	9359	153907	25.24
PVP	BE	23-Nov-2023	13.45	13.30	13.30	13.20	13.20	13.20	13.21	63270	8.36	126	-	-
PVRINOX	EQ	23-Nov-2023	1655.05	1655.95	1665.00	1638.00	1649.10	1653.35	1650.40	293091	4837.18	14610	159473	54.41
PYRAMID	EQ	23-Nov-2023	200.45	201.70	203.55	197.70	199.20	199.20	200.21	112313	224.86	4288	54429	48.46
QFIL	SM	23-Nov-2023	96.00	94.50	94.50	93.00	93.00	93.00	93.86	7000	6.57	4	7000	100.00
QGOLDHALF	EQ	23-Nov-2023	51.93	51.99	51.99	51.71	51.79	51.74	51.79	21243	11.00	547	8325	39.19
QMSMEDI	SM	23-Nov-2023	142.65	140.00	143.50	140.00	141.00	140.55	140.95	6000	8.46	6	5000	83.33
QNIFTY	EQ	23-Nov-2023	2119.02	2123.99	2123.99	2108.00	2120.00	2119.08	2115.28	457	9.67	54	302	66.08
QUESS	EQ	23-Nov-2023	490.15	492.65	527.30	489.25	494.50	495.25	511.62	3747771	19174.24	84247	655170	17.48
QUICKHEAL	EQ	23-Nov-2023	360.75	362.70	373.80	361.05	364.60	367.10	367.13	197263	724.21	14407	73676	37.35
QUICKTOUCH	SM	23-Nov-2023	223.60	229.75	229.75	221.00	221.00	221.00	224.87	5500	12.37	11	5000	90.91
RACE	EQ	23-Nov-2023	314.35	316.80	325.00	314.00	320.50	321.45	320.60	35621	114.20	2304	19498	54.74
RADAAN	BE	23-Nov-2023	1.55	1.50	1.50	1.50	1.50	1.50	1.50	13400	0.20	13	-	-
RADHIKAJWE	EQ	23-Nov-2023	45.95	47.00	47.15	46.00	46.55	46.85	46.68	370197	172.81	1745	193961	52.39
RADIANTCMS	EQ	23-Nov-2023	90.70	90.65	91.70	89.95	90.30	90.20	90.66	333613	302.46	2643	229831	68.89
RADICO	EQ	23-Nov-2023	1431.45	1434.00	1455.00	1417.60	1430.00	1435.90	1442.09	219407	3164.05	24211	117952	53.76
RADIOCITY	EQ	23-Nov-2023	15.00	14.75	15.45	14.75	15.20	15.20	15.21	624004	94.94	1591	446008	71.48
RADIOCITY	P1	23-Nov-2023	92.50	92.50	92.75	92.50	92.75	92.75	92.69	526	0.49	13	526	100.00
RAILTEL	EQ	23-Nov-2023	281.55	282.00	294.80	280.75	290.50	292.15	288.52	13862092	39994.85	81994	3216511	23.20
RAIN	EQ	23-Nov-2023	146.25	146.80	147.60	145.70	146.45	146.40	146.78	963804	1414.67	15972	511636	53.09
RAINBOW	EQ	23-Nov-2023	1131.30	1130.00	1168.45	1112.30	1116.00	1120.90	1140.16	150176	1712.25	16640	60370	40.20
RAJESHEXPO	EQ	23-Nov-2023	347.20	349.80	358.05	340.00	355.35	355.00	351.18	1957354	6873.83	31062	362603	18.53
RAJMET	BE	23-Nov-2023	9.10	9.25	9.25	8.95	9.10	9.00	9.04	3122423	282.21	6127	-	-
RAJRATAN	EQ	23-Nov-2023	742.35	742.35	747.45	736.05	738.00	737.20	739.76	14093	104.25	2536	8416	59.72
RAJRILTD	BE	23-Nov-2023	30.90	31.50	31.50	30.30	30.30	30.30	30.34	9073	2.75	127	-	-
RAJSREESUG	BE	23-Nov-2023	52.55	51.50	53.10	51.50	53.00	53.00	52.17	211907	110.55	133	-	-
RAJTV	EQ	23-Nov-2023	51.25	52.45	54.00	52.10	53.90	53.35	52.91	6436	3.41	191	4151	64.50
RALLIS	EQ	23-Nov-2023	229.60	231.50	234.30	227.00	228.25	228.70	230.56	1420893	3275.99	16593	459701	32.35
RAMANEWS	EQ	23-Nov-2023	16.70	16.70	17.15	16.50	16.60	16.70	16.77	274110	45.98	1256	134784	49.17
RAMAPHO	EQ	23-Nov-2023	209.05	209.05	219.75	209.05	215.10	215.55	216.76	24372	52.83	891	10477	42.99
RAMASTEEL	EQ	23-Nov-2023	37.65	37.90	38.20	37.25	37.50	37.55	37.50	2959618	1109.90	5302	1157009	39.09
RAMCOCEM	EQ	23-Nov-2023	972.95	974.45	979.95	960.00	965.95	966.65	969.73	211786	2053.74	10969	52674	24.87
RAMCOIND	EQ	23-Nov-2023	207.90	210.00	230.00	210.00	216.95	216.70	223.30	2156192	4814.70	40479	390173	18.10
RAMCOSYS	EQ	23-Nov-2023	273.95	275.60	277.35	268.30	271.60	270.85	271.59	41354	112.31	2913	22701	54.89
RAMKY	EQ	23-Nov-2023	762.30	764.65	794.00	763.95	767.00	768.75	775.39	196601	1524.42	11673	92108	46.85
RAMRAT	EQ	23-Nov-2023	266.40	267.80	290.00	261.55	278.00	278.40	281.77	243898	687.23	11175	87127	35.72
RANASUG	EQ	23-Nov-2023	24.00	24.00	25.20	24.00	24.65	24.70	24.62	4397316	1082.67	6159	1721951	39.16
RANEENGINE	EQ	23-Nov-2023	326.50	334.90	334.90	320.00	323.00	321.50	325.26	4091	13.31	466	1709	41.77
RANEHOLDIN	EQ	23-Nov-2023	1248.35	1260.70	1268.75	1239.00	1239.00	1248.15	1252.45	20214	253.17	2032	14513	71.80
RATEGAIN	EQ	23-Nov-2023	718.65	677.85	690.00	650.00	662.00	661.15	663.95	3155340	20949.77	86360	1532553	48.57
RATNAMANI	EQ	23-Nov-2023	3544.40	3508.00	3589.00	3508.00	3580.00	3572.80	3561.49	19271	686.33	4825	6088	31.59
RATNAVEER	EQ	23-Nov-2023	116.00	118.00	120.30	117.80	119.05	118.85	119.12	450903	537.11	6317	219074	48.59
RAYMOND	EQ	23-Nov-2023	1677.20	1667.25	1695.10	1665.15	1669.00	1670.95	1680.46	285601	4799.40	19703	119311	41.78
RBA	EQ	23-Nov-2023	111.95	112.65	114.45	111.80	112.40	112.15	113.06	1045256	1181.74	9319	421537	40.33
RBL	EQ	23-Nov-2023	850.55	859.05	864.10	832.00	834.00	844.35	853.60	14488	123.67	2345	5629	38.85
RBLBANK	EQ	23-Nov-2023	234.10	234.50	240.80	234.05	237.95	238.85	237.66	6342574	15073.72	35071	2799046	44.13
RBMINFRA	SM	23-Nov-2023	274.15	275.00	278.00	275.00	277.50	277.50	276.28	29000	80.12	20	24000	82.76
RCDL	SM	23-Nov-2023	54.70	54.70	54.70	52.65	53.60	53.55	53.78	33000	17.75	11	30000	90.91
RCF	EQ	23-Nov-2023	121.95	122.30	124.90	122.30	123.30	123.65	123.60	2453441	3032.41	17125	845417	34.46
RCOM	BE	23-Nov-2023	1.75	1.80	1.80	1.75	1.80	1.75	1.77	2459306	43.49	1835	-	-
RECLTD	EQ	23-Nov-2023	337.30	338.95	342.70	335.80	341.15	341.25	339.74	7836758	26624.60	41154	3189308	40.70
RECLTD	N9	23-Nov-2023	1136.03	1137.15	1139.40	1137.10	1139.31	1139.31	1137.87	300	3.41	6	290	96.67
RECLTD	NE	23-Nov-2023	1020.00	1021.00	1021.20	1020.00	1021.19	1021.19	1021.16	200	2.04	7	200	100.00
RECLTD	NF	23-Nov-2023	1173.99	1184.99	1184.99	1184.99	1184.99	1184.99	1184.99	20	0.24	1	20	100.00
RECLTD	NI	23-Nov-2023	1108.00	1108.01	1109.01	1108.01	1108.01	1108.54	1108.61	1097	12.16	7	1097	100.00
REDINGTON	EQ	23-Nov-2023	159.05	159.40	159.60	157.10	158.00	158.15	158.47	543513	861.30	7998	353210	64.99
REDTAPE	EQ	23-Nov-2023	485.00	485.00	496.60	484.95	488.20	490.45	491.16	144381	709.14	12187	69769	48.32
REFEX	EQ	23-Nov-2023	544.35	546.00	546.30	533.70	535.60	534.45	536.44	59762	320.58	2546	45735	76.53
REGENCERAM	BE	23-Nov-2023	39.00	40.00	40.95	40.00	40.90	40.95	40.73	5236	2.13	54	-	-
RELAXO	EQ	23-Nov-2023	897.45	897.45	900.40	890.00	898.00	893.30	894.99	40127	359.13	5801	24264	60.47
RELCHEMQ	EQ	23-Nov-2023	281.10	276.90	284.90	276.90	280.60	280.10	280.71	44686	125.44	1997	10703	23.95
RELIANCE	EQ	23-Nov-2023	2388.20	2388.20	2400.00	2388.20	2393.90	2395.50	2395.76	4265771	102197.70	151936	2370901	55.58
RELIGARE	EQ	23-Nov-2023	221.45	221.50	222.55	218.00	219.45	219.40	220.07	1018259	2240.87	13252	512940	50.37
RELINFRA	EQ	23-Nov-2023	174.85	175.00	178.60	173.85	174.00	174.25	176.09	1120005	1972.24	5188	670511	59.87
REMSONSIND	BE	23-Nov-2023	582.60	594.25	594.25	594.25	594.25	594.25	594.25	3883	23.07	20	-	-
REMUS	SM	23-Nov-2023	5294.45	5379.00	5379.00	5200.00	5360.00	5360.00	5292.56	400	21.17	15	225	56.25
RENUKA	EQ	23-Nov-2023	49.50	49.60	52.15	49.50	52.00	51.90	51.29	23723417	12167.77	40375	9272543	39.09
REPCOHOME	EQ	23-Nov-2023	394.90	395.10	398.95	381.10	385.40	386.05	386.63	407920	1577.12	28525	240776	59.03
REPL	EQ	23-Nov-2023	214.55	216.90	217.95	214.10	215.00	215.05	215.51	17049	36.74	1037	10799	63.34
REPRO	EQ	23-Nov-2023	797.00	799.70	833.50	785.00	826.00	821.90	813.92	22164	180.40	1593	15226	68.70
RESPONIND	EQ	23-Nov-2023	326.85	326.60	329.85	320.15	328.85	325.05	325.17	269680	876.92	5675	228436	84.71
REXPIPES	SM	23-Nov-2023	66.85	70.15	70.15	66.10	70.15	68.70	68.70	26000	17.86	13	20000	76.92
RGL	EQ	23-Nov-2023	100.10	100.05	102.20	99.90	100.85	101.10	101.13	87584	88.58	1528	49192	56.17
RHFL	BE	23-Nov-2023	1.90	1.90	1.95	1.90	1.95	1.95	1.94	501037	9.71	392	-	-
RHIM	EQ	23-Nov-2023	734.15	739.00	745.25	731.35	740.00	739.65	739.73	208364	1541.33	18923	111614	53.57
RHL	EQ	23-Nov-2023	102.40	100.10	102.60	100.10	100.35	101.50	101.77	117845	119.93	404	106994	90.79
RICHA	SM	23-Nov-2023	93.10	97.75	97.75	97.75	97.75	97.75	97.75	6000	5.87	5	6000	100.00
RICOAUTO	EQ	23-Nov-2023	93.45	93.85	98.70	92.15	97.05	97.25	96.70	3766790	3642.51	17707	1475095	39.16
RIIL	EQ	23-Nov-2023	1121.10	1122.40	1132.90	1101.00	1114.00	1108.30	1119.08	261193	2922.96	10293	69670	26.67
RILINFRA	SM	23-Nov-2023	94.10	94.00	95.50	91.00	94.00	92.95	94.87	34300	32.54	43	31600	92.13
RISHABH	EQ	23-Nov-2023	501.30	505.00	519.90	505.00	508.90	509.90	511.80	120649	617.49	9715	71004	58.85
RITCO	EQ	23-Nov-2023	238.00	242.10	249.90	238.90	249.90	249.90	246.10	38376	94.44	587	23734	61.85
RITES	EQ	23-Nov-2023	471.40	473.20	479.40	469.40	471.25	472.15	475.03	495163	2352.17	14956	170191	34.37
RITEZONE	SM	23-Nov-2023	57.75	57.00	61.95	57.00	61.95	61.60	60.71	51200	31.08	25	44800	87.50
RKDL	BE	23-Nov-2023	21.00	21.05	21.40	21.05	21.40	21.40	21.28	8077	1.72	33	-	-
RKEC	EQ	23-Nov-2023	75.45	75.30	77.40	73.90	74.70	75.20	75.89	173944	132.00	3988	61692	35.47
RKFORGE	EQ	23-Nov-2023	766.65	768.00	782.25	756.00	758.00	760.90	768.72	682912	5249.67	14759	475484	69.63
RMCL	BZ	23-Nov-2023	1.85	1.85	1.85	1.75	1.85	1.85	1.77	32051	0.57	36	-	-
RMDRIP	SM	23-Nov-2023	76.30	76.00	76.00	76.00	76.00	76.00	76.00	42000	31.92	3	42000	100.00
RML	EQ	23-Nov-2023	826.25	813.00	829.95	806.25	817.00	808.55	815.16	6367	51.90	717	3202	50.29
ROHLTD	EQ	23-Nov-2023	288.10	290.00	295.00	289.55	294.50	293.35	293.00	42502	124.53	3425	24719	58.16
ROLEXRINGS	EQ	23-Nov-2023	2340.95	2339.05	2376.60	2285.55	2310.00	2305.00	2314.51	12577	291.10	2849	6760	53.75
ROLLT	BE	23-Nov-2023	1.20	1.25	1.25	1.25	1.25	1.25	1.25	91533	1.14	52	-	-
ROML	EQ	23-Nov-2023	48.20	48.30	50.60	48.30	49.50	49.10	50.01	15576	7.79	227	9201	59.07
ROSSARI	EQ	23-Nov-2023	711.30	715.00	716.00	708.95	712.00	709.85	711.01	40481	287.82	4583	24121	59.59
ROSSELLIND	EQ	23-Nov-2023	473.60	473.05	476.80	463.00	470.00	466.90	467.82	25619	119.85	3064	11534	45.02
ROTO	EQ	23-Nov-2023	417.85	418.95	421.90	411.20	417.00	416.20	415.35	76720	318.66	5148	36388	47.43
ROUTE	EQ	23-Nov-2023	1548.40	1549.40	1562.15	1546.25	1555.00	1556.40	1555.54	66888	1040.47	5000	37771	56.47
ROXHITECH	ST	23-Nov-2023	172.20	180.80	180.80	180.80	180.80	180.80	180.80	49600	89.68	28	49600	100.00
RPGLIFE	EQ	23-Nov-2023	1471.50	1481.65	1487.95	1392.05	1406.00	1406.05	1421.27	38231	543.36	6731	18685	48.87
RPOWER	EQ	23-Nov-2023	20.90	21.10	21.80	20.95	21.30	21.35	21.45	108417604	23254.14	96898	15990029	14.75
RPPINFRA	BE	23-Nov-2023	96.10	94.25	94.25	94.20	94.20	94.20	94.21	68690	64.71	273	-	-
RPPL	EQ	23-Nov-2023	210.90	205.00	215.65	205.00	209.00	209.75	210.77	23875	50.32	659	16606	69.55
RPSGVENT	EQ	23-Nov-2023	672.95	676.00	733.00	676.00	716.10	717.05	710.68	612809	4355.14	32349	219453	35.81
RRKABEL	EQ	23-Nov-2023	1719.80	1729.95	1749.00	1673.65	1697.00	1682.90	1707.53	391611	6686.86	21101	168082	42.92
RSSOFTWARE	BE	23-Nov-2023	58.30	59.45	59.45	58.45	59.45	59.45	59.40	23373	13.88	57	-	-
RSWM	EQ	23-Nov-2023	190.50	193.70	203.00	192.00	198.85	198.25	198.50	740661	1470.19	19625	277145	37.42
RSYSTEMS	EQ	23-Nov-2023	499.95	491.00	500.15	490.00	495.00	496.50	498.37	23120	115.22	1541	15203	65.76
RTNINDIA	EQ	23-Nov-2023	73.65	74.00	78.60	72.75	78.10	76.75	75.27	18328392	13796.36	39383	5391426	29.42
RTNPOWER	EQ	23-Nov-2023	9.20	8.75	9.65	8.75	9.65	9.65	9.42	197578726	18611.20	68493	69509447	35.18
RUBYMILLS	EQ	23-Nov-2023	223.50	226.45	226.45	219.00	220.60	221.05	222.56	12466	27.74	694	7872	63.15
RUCHINFRA	BE	23-Nov-2023	13.05	12.40	13.25	12.40	12.75	12.80	12.81	797667	102.18	829	-	-
RUCHIRA	EQ	23-Nov-2023	128.10	129.35	130.65	128.55	128.55	128.80	129.35	27353	35.38	756	16470	60.21
RUPA	EQ	23-Nov-2023	270.45	272.00	275.00	268.55	270.00	270.70	272.05	257575	700.73	7286	98358	38.19
RUSHIL	EQ	23-Nov-2023	356.00	358.70	396.00	358.65	380.45	378.65	379.84	1446316	5493.76	45886	397571	27.49
RUSTOMJEE	EQ	23-Nov-2023	540.45	545.60	548.00	538.00	538.00	539.70	541.96	26486	143.54	1089	17626	66.55
RVHL	BE	23-Nov-2023	34.10	34.00	35.80	33.55	34.90	34.95	35.06	27343	9.59	76	-	-
RVNL	EQ	23-Nov-2023	165.80	166.20	168.20	165.60	166.55	166.80	166.67	8264019	13773.32	42256	2640946	31.96
S&SPOWER	BE	23-Nov-2023	137.85	135.10	135.10	135.10	135.10	135.10	135.10	21	0.03	3	-	-
SAAKSHI	SM	23-Nov-2023	235.65	238.00	241.00	232.70	235.00	235.00	235.84	12000	28.30	10	7200	60.00
SABEVENTS	BE	23-Nov-2023	4.35	4.35	4.35	4.35	4.35	4.35	4.35	785	0.03	6	-	-
SADBHAV	BE	23-Nov-2023	19.90	20.25	20.25	20.25	20.25	20.25	20.25	85798	17.37	149	-	-
SADBHIN	BE	23-Nov-2023	4.80	4.70	4.70	4.70	4.70	4.70	4.70	64434	3.03	99	-	-
SADHNANIQ	EQ	23-Nov-2023	88.80	88.80	92.95	88.80	90.55	90.70	90.81	936559	850.47	5834	438622	46.83
SAFARI	EQ	23-Nov-2023	4473.50	4497.65	4516.50	4431.15	4469.90	4464.80	4479.17	32589	1459.72	4853	22823	70.03
SAGARDEEP	EQ	23-Nov-2023	26.45	26.45	26.95	26.20	26.80	26.85	26.45	201718	53.36	3556	5176	2.57
SAGCEM	EQ	23-Nov-2023	249.60	250.70	254.00	246.10	250.60	249.50	249.57	116480	290.70	4730	63440	54.46
SAH	EQ	23-Nov-2023	112.20	112.80	115.50	110.20	113.00	113.70	112.70	208323	234.79	1164	149319	71.68
SAHAJ	SM	23-Nov-2023	22.00	21.60	21.60	21.60	21.60	21.60	21.60	8000	1.73	2	8000	100.00
SAHANA	SM	23-Nov-2023	611.00	640.50	641.55	598.00	605.50	609.95	624.18	154000	961.24	227	69500	45.13
SAHYADRI	EQ	23-Nov-2023	408.40	410.00	414.70	386.10	390.65	391.85	395.26	21477	84.89	2096	11739	54.66
SAIL	EQ	23-Nov-2023	89.25	89.50	90.30	88.15	89.75	89.85	89.35	13092010	11697.34	32117	4550439	34.76
SAKAR	EQ	23-Nov-2023	404.05	410.10	410.10	396.05	400.00	398.55	401.43	29011	116.46	3424	16115	55.55
SAKHTISUG	EQ	23-Nov-2023	30.25	30.40	32.40	30.25	31.40	31.25	31.38	3676105	1153.48	8482	1132683	30.81
SAKSOFT	BE	23-Nov-2023	350.70	354.55	354.55	347.00	348.00	347.90	349.67	38559	134.83	1521	-	-
SAKUMA	BE	23-Nov-2023	15.90	15.95	16.15	15.70	15.85	15.75	15.81	117646	18.60	396	-	-
SALASAR	EQ	23-Nov-2023	51.65	51.65	52.45	49.50	50.80	50.35	51.03	888213	453.27	3273	438276	49.34
SALONA	EQ	23-Nov-2023	295.05	287.25	300.30	287.25	291.10	292.80	294.62	2148	6.33	404	1040	48.42
SALSTEEL	EQ	23-Nov-2023	18.40	18.55	18.75	18.25	18.40	18.45	18.52	172380	31.92	1043	119932	69.57
SALZERELEC	EQ	23-Nov-2023	367.15	368.50	371.80	363.30	365.90	365.15	367.35	52605	193.25	3909	24935	47.40
SAMBHAAV	EQ	23-Nov-2023	3.80	3.90	3.90	3.50	3.70	3.70	3.65	198446	7.24	302	118033	59.48
SAMHI	EQ	23-Nov-2023	163.10	163.10	164.35	159.80	162.25	162.85	162.25	431749	700.50	10393	178977	41.45
SAMPANN	EQ	23-Nov-2023	18.35	18.35	19.15	18.10	19.10	19.05	18.62	79408	14.78	1053	20168	25.40
SANCO	BZ	23-Nov-2023	6.30	6.60	6.60	6.60	6.60	6.60	6.60	5579	0.37	18	-	-
SANDESH	EQ	23-Nov-2023	1036.95	1037.05	1047.40	1015.00	1015.20	1018.35	1028.07	757	7.78	147	485	64.07
SANDHAR	EQ	23-Nov-2023	484.00	480.50	523.30	480.45	515.00	516.20	513.54	619040	3179.02	34690	199802	32.28
SANDUMA	EQ	23-Nov-2023	1553.40	1570.00	1600.00	1543.35	1595.00	1593.75	1583.12	24091	381.39	3054	13398	55.61
SANGAMIND	EQ	23-Nov-2023	324.45	323.85	325.95	320.10	322.95	320.80	322.61	24491	79.01	1540	11874	48.48
SANGANI	SM	23-Nov-2023	38.70	39.00	39.25	38.50	38.50	38.50	38.98	39000	15.20	4	39000	100.00
SANGHIIND	EQ	23-Nov-2023	113.30	114.00	114.60	113.20	113.75	113.95	113.93	533901	608.25	2968	445866	83.51
SANGHVIMOV	EQ	23-Nov-2023	769.15	776.05	800.00	774.00	790.15	789.85	785.55	115515	907.43	14284	56115	48.58
SANGINITA	EQ	23-Nov-2023	26.30	26.40	27.50	26.20	26.55	26.65	26.90	78875	21.22	573	52083	66.03
SANOFI	EQ	23-Nov-2023	7861.90	7900.00	8080.00	7881.05	7995.00	7984.90	7959.56	42808	3407.33	5845	29595	69.13
SANSERA	EQ	23-Nov-2023	847.25	847.45	860.95	843.00	849.00	849.65	852.35	106061	904.01	8910	59577	56.17
SAPPHIRE	EQ	23-Nov-2023	1389.85	1389.00	1406.50	1381.00	1400.00	1402.85	1395.08	64430	898.85	10150	48673	75.54
SARDAEN	EQ	23-Nov-2023	233.15	233.15	236.35	229.55	232.05	232.60	232.33	159000	369.40	10632	85351	53.68
SAREGAMA	EQ	23-Nov-2023	370.30	371.00	377.00	368.50	374.95	374.20	374.05	399303	1493.59	12828	144731	36.25
SARLAPOLY	EQ	23-Nov-2023	49.50	49.50	50.90	47.90	50.75	50.70	49.58	534464	264.98	3798	227213	42.51
SAROJA	SM	23-Nov-2023	58.00	58.05	58.05	58.05	58.05	58.05	58.05	1600	0.93	1	1600	100.00
SARTELE	SM	23-Nov-2023	100.50	111.00	120.60	100.00	120.60	120.60	115.01	964000	1108.67	382	586000	60.79
SARVESHWAR	BE	23-Nov-2023	4.80	4.75	4.75	4.70	4.75	4.75	4.72	368683	17.42	421	-	-
SASKEN	EQ	23-Nov-2023	1189.55	1190.05	1206.05	1185.00	1199.90	1192.40	1196.80	6367	76.20	1350	3050	47.90
SASTASUNDR	EQ	23-Nov-2023	462.35	468.00	468.00	438.00	438.30	439.85	452.38	131583	595.26	4417	60972	46.34
SATIA	EQ	23-Nov-2023	115.95	116.00	117.00	114.50	115.30	115.10	115.83	426924	494.49	4252	238049	55.76
SATIN	EQ	23-Nov-2023	242.70	241.20	246.55	237.65	240.00	239.55	241.30	393171	948.71	13062	228083	58.01
SATINDLTD	EQ	23-Nov-2023	98.00	98.10	109.70	97.45	105.95	105.20	102.48	1315512	1348.10	9743	681699	51.82
SBC	EQ	23-Nov-2023	30.35	30.80	33.35	30.70	33.30	33.30	32.72	5932353	1940.88	10217	2902959	48.93
SBCL	EQ	23-Nov-2023	541.55	544.90	549.65	537.40	542.00	539.60	542.83	63014	342.06	8148	30232	47.98
SBFC	EQ	23-Nov-2023	90.55	90.55	90.90	87.70	88.00	87.90	88.90	2205791	1960.89	15979	1276595	57.87
SBGLP	EQ	23-Nov-2023	459.60	460.00	479.20	452.15	470.00	469.40	464.21	69527	322.75	3452	19952	28.70
SBICARD	EQ	23-Nov-2023	731.70	735.20	742.00	735.20	738.50	738.95	738.76	840389	6208.49	30088	420811	50.07
SBIETFCON	EQ	23-Nov-2023	89.30	89.44	89.66	89.12	89.20	89.26	89.29	3694	3.30	59	3531	95.59
SBIETFIT	EQ	23-Nov-2023	343.42	343.45	344.31	341.09	342.00	341.88	343.28	5321	18.27	190	4674	87.84
SBIETFPB	EQ	23-Nov-2023	228.01	228.00	229.51	228.00	229.00	228.99	228.69	929	2.12	60	694	74.70
SBIETFQLTY	EQ	23-Nov-2023	179.68	180.00	180.25	179.65	179.98	179.99	179.98	37520	67.53	35	37460	99.84
SBILIFE	EQ	23-Nov-2023	1430.10	1430.10	1434.40	1406.35	1408.10	1410.95	1417.86	549853	7796.13	37479	208279	37.88
SBIN	EQ	23-Nov-2023	558.95	561.75	563.50	558.30	560.50	559.95	560.72	6376210	35752.83	198344	2254110	35.35
SCHAEFFLER	EQ	23-Nov-2023	2811.85	2844.00	2888.15	2821.10	2840.00	2842.65	2847.30	136061	3874.06	19111	79313	58.29
SCHAND	EQ	23-Nov-2023	272.75	270.05	279.05	267.30	279.00	277.40	275.07	83051	228.45	4890	45468	54.75
SCHNEIDER	EQ	23-Nov-2023	334.70	336.40	336.65	327.00	332.00	331.60	332.85	237925	791.93	6844	113730	47.80
SCI	EQ	23-Nov-2023	132.05	132.65	137.40	132.30	133.40	133.30	134.56	2106741	2834.78	11879	569109	27.01
SCML	SM	23-Nov-2023	77.40	78.00	78.00	77.00	77.55	77.75	77.62	26000	20.18	13	20000	76.92
SCPL	EQ	23-Nov-2023	343.35	345.00	351.90	343.60	351.90	350.00	348.19	6587	22.94	795	3948	59.94
SDBL	EQ	23-Nov-2023	300.10	302.00	302.70	299.20	301.50	300.75	301.25	217351	654.78	5791	154298	70.99
SDL24BEES	EQ	23-Nov-2023	117.20	117.20	117.20	117.12	117.20	117.20	117.12	3429	4.02	16	3429	100.00
SDL26BEES	EQ	23-Nov-2023	116.34	116.34	116.50	116.30	116.45	116.45	116.44	204	0.24	16	155	75.98
SEAMECLTD	EQ	23-Nov-2023	880.20	882.30	937.45	881.55	924.00	921.85	919.47	343755	3160.71	17539	151495	44.07
SECMARK	EQ	23-Nov-2023	90.30	91.25	92.00	87.80	89.00	89.20	90.39	19845	17.94	1910	3309	16.67
SECURCRED	EQ	23-Nov-2023	19.85	20.00	21.75	19.20	19.95	20.10	20.47	683583	139.94	2164	368091	53.85
SECURKLOUD	EQ	23-Nov-2023	36.05	36.05	37.60	35.70	37.45	37.30	36.93	90574	33.45	1230	53794	59.39
SEJALLTD	BE	23-Nov-2023	247.00	246.90	254.95	245.55	254.85	252.30	249.79	6636	16.58	66	-	-
SEL	SM	23-Nov-2023	216.15	216.15	216.15	216.15	216.15	216.15	216.15	800	1.73	1	800	100.00
SELAN	EQ	23-Nov-2023	477.40	496.00	554.00	486.00	518.00	513.20	523.50	1482136	7758.99	54909	274708	18.53
SELMC	BE	23-Nov-2023	95.20	96.75	96.75	93.30	93.35	93.35	94.28	10857	10.24	297	-	-
SEMAC	BE	23-Nov-2023	2190.00	2191.00	2199.00	2191.00	2192.00	2192.00	2196.65	292	6.41	12	-	-
SENCO	EQ	23-Nov-2023	702.85	706.90	757.95	705.00	746.00	741.40	737.92	979884	7230.76	32875	435326	44.43
SENSEXETF	EQ	23-Nov-2023	65.86	66.06	66.85	65.85	65.85	66.21	66.21	908	0.60	31	575	63.33
SEPC	EQ	23-Nov-2023	20.60	19.60	21.60	19.60	21.60	21.60	20.67	65048113	13442.31	27046	26406388	40.60
SEQUENT	EQ	23-Nov-2023	108.85	108.65	119.30	107.50	118.00	118.20	115.66	19369433	22402.38	76681	3318492	17.13
SERVICE	SM	23-Nov-2023	57.00	56.20	56.20	56.20	56.20	56.20	56.20	2000	1.12	1	2000	100.00
SERVOTECH	BE	23-Nov-2023	75.35	79.10	79.10	76.15	78.10	77.90	78.17	1568834	1226.34	4817	-	-
SESHAPAPER	EQ	23-Nov-2023	329.30	330.95	332.90	329.35	331.00	330.80	330.96	26177	86.64	1621	15123	57.77
SETCO	BE	23-Nov-2023	6.90	6.90	7.00	6.80	6.80	6.80	6.84	29921	2.05	46	-	-
SETF10GILT	EQ	23-Nov-2023	219.86	220.03	220.40	219.51	220.01	219.95	219.99	4930	10.85	34	4283	86.88
SETFGOLD	EQ	23-Nov-2023	53.64	53.55	53.67	53.42	53.59	53.55	53.53	552862	295.94	1249	312329	56.49
SETFNIF50	EQ	23-Nov-2023	206.62	206.91	207.25	206.38	206.92	206.62	206.75	168655	348.69	1433	147990	87.75
SETFNIFBK	EQ	23-Nov-2023	440.25	441.98	441.98	439.88	440.77	440.55	440.70	17410	76.73	371	11338	65.12
SETFNN50	EQ	23-Nov-2023	488.59	488.90	492.00	488.25	490.20	491.39	490.45	22335	109.54	385	16643	74.52
SEYAIND	BE	23-Nov-2023	21.10	20.70	20.70	20.70	20.70	20.70	20.70	5031	1.04	20	-	-
SFL	EQ	23-Nov-2023	1135.05	1148.50	1174.65	1144.75	1160.00	1159.05	1161.88	57685	670.23	7819	23817	41.29
SGBAPR28I	GB	23-Nov-2023	6004.30	6015.00	6095.00	6010.00	6030.00	6030.00	6039.48	106	6.40	29	83	78.30
SGBAUG24	GB	23-Nov-2023	6045.31	6098.00	6098.00	6050.00	6050.00	6050.00	6057.79	132	8.00	19	131	99.24
SGBAUG27	GB	23-Nov-2023	6095.00	6110.00	6277.00	6095.00	6277.00	6263.33	6150.45	22	1.35	6	22	100.00
SGBAUG28V	GB	23-Nov-2023	6051.01	6055.00	6055.00	6006.05	6040.00	6031.26	6030.96	865	52.17	99	557	64.39
SGBAUG29V	GB	23-Nov-2023	6016.99	6035.00	6040.00	6002.00	6029.00	6029.00	6011.41	136	8.18	35	126	92.65
SGBAUG30	GB	23-Nov-2023	6099.58	6099.50	6099.50	6055.01	6055.01	6071.54	6076.36	121	7.35	38	71	58.68
SGBD29VIII	GB	23-Nov-2023	6035.15	6050.00	6050.00	6030.17	6050.00	6050.00	6040.67	91	5.50	17	64	70.33
SGBDE30III	GB	23-Nov-2023	6038.42	6149.99	6149.99	6020.01	6055.00	6055.00	6051.29	315	19.06	68	232	73.65
SGBDEC2513	GB	23-Nov-2023	6056.66	6075.03	6150.00	6075.00	6075.00	6075.00	6077.52	30	1.82	7	20	66.67
SGBDEC26	GB	23-Nov-2023	6030.00	6030.00	6080.00	6030.00	6080.00	6080.00	6038.33	60	3.62	3	60	100.00
SGBFEB24	GB	23-Nov-2023	6095.00	6055.31	6120.00	6027.00	6040.01	6041.82	6062.29	57	3.46	30	41	71.93
SGBFEB28IX	GB	23-Nov-2023	6060.00	6060.00	6060.00	6000.11	6000.11	6000.11	6048.02	5	0.30	2	5	100.00
SGBFEB29XI	GB	23-Nov-2023	6039.90	6006.00	6038.00	6006.00	6038.00	6038.00	6022.00	4	0.24	2	4	100.00
SGBJ28VIII	GB	23-Nov-2023	6009.10	6009.10	6009.10	6009.10	6009.10	6009.10	6009.10	1	0.06	1	1	100.00
SGBJAN27	GB	23-Nov-2023	6062.00	6060.00	6061.01	6002.11	6059.34	6059.34	6026.02	34	2.05	8	30	88.24
SGBJAN29IX	GB	23-Nov-2023	6043.92	6050.00	6050.00	6027.00	6050.00	6049.21	6048.55	159	9.62	18	146	91.82
SGBJAN29X	GB	23-Nov-2023	6055.00	6044.50	6044.50	6020.00	6020.00	6024.26	6024.70	42	2.53	12	30	71.43
SGBJAN30IX	GB	23-Nov-2023	6025.00	5981.00	6050.00	5981.00	6025.00	6019.70	6011.24	142	8.54	23	72	50.70
SGBJU29III	GB	23-Nov-2023	6068.00	6070.00	6070.00	6045.00	6065.00	6063.58	6061.88	97	5.88	24	73	75.26
SGBJUL25	GB	23-Nov-2023	6045.25	6012.00	6050.00	6011.00	6050.00	6050.00	6031.58	23	1.39	6	12	52.17
SGBJUL27	GB	23-Nov-2023	6015.75	5962.13	6058.79	5962.00	6024.00	6024.00	5985.75	55	3.29	12	40	72.73
SGBJUL28IV	GB	23-Nov-2023	6036.85	6037.00	6040.00	6011.00	6022.00	6024.66	6026.17	53	3.19	17	40	75.47
SGBJUL29IV	GB	23-Nov-2023	6025.00	6020.00	6029.00	6020.00	6025.00	6025.00	6024.43	82	4.94	12	78	95.12
SGBJUN28	GB	23-Nov-2023	6034.00	6030.00	6050.00	6030.00	6043.00	6034.77	6038.11	94	5.68	12	69	73.40
SGBJUN29II	GB	23-Nov-2023	6066.13	6087.00	6087.00	6046.00	6055.00	6055.50	6055.20	91	5.51	22	79	86.81
SGBJUN30	GB	23-Nov-2023	6052.99	6025.00	6055.00	6025.00	6035.00	6035.00	6042.86	50	3.02	12	49	98.00
SGBJUN31I	GB	23-Nov-2023	6041.55	6042.00	6050.00	6021.05	6048.73	6047.76	6043.57	1020	61.64	139	705	69.12
SGBMAR24	GB	23-Nov-2023	6055.05	6055.00	6090.00	6021.00	6027.00	6027.00	6053.19	27	1.63	17	18	66.67
SGBMAR25	GB	23-Nov-2023	6089.00	6032.00	6090.00	6001.00	6001.00	6013.14	6047.67	145	8.77	20	111	76.55
SGBMAR28X	GB	23-Nov-2023	6010.10	6000.00	6036.99	5981.00	6000.00	6002.42	5995.75	112	6.72	15	76	67.86
SGBMAR30X	GB	23-Nov-2023	6049.05	6026.00	6055.00	6026.00	6055.00	6055.00	6044.96	23	1.39	12	19	82.61
SGBMAR31IV	GB	23-Nov-2023	6007.60	6010.00	6022.00	6003.00	6009.00	6009.83	6014.69	272	16.36	43	170	62.50
SGBMAY25	GB	23-Nov-2023	6000.25	6006.02	6040.00	6006.02	6040.00	6040.00	6028.67	6	0.36	4	4	66.67
SGBMAY26	GB	23-Nov-2023	6055.00	6001.01	6049.00	6001.01	6049.00	6049.00	6025.01	20	1.21	2	10	50.00
SGBMAY28	GB	23-Nov-2023	6012.25	6011.00	6033.95	6004.00	6032.95	6032.95	6015.34	402	24.18	45	349	86.82
SGBMAY29I	GB	23-Nov-2023	6053.46	6069.80	6090.00	6053.50	6090.00	6079.94	6076.37	188	11.42	34	180	95.74
SGBMR29XII	GB	23-Nov-2023	6000.81	5983.00	6025.00	5983.00	6005.00	6011.50	6015.45	91	5.47	22	61	67.03
SGBN28VIII	GB	23-Nov-2023	6011.47	6115.00	6115.00	6000.01	6034.00	6034.00	6038.90	20	1.21	11	16	80.00
SGBNOV23	GB	23-Nov-2023	6168.00	6188.00	6188.00	6078.03	6124.00	6124.00	6125.08	196	12.01	59	183	93.37
SGBNOV24	GB	23-Nov-2023	6056.60	6056.60	6056.60	6021.00	6055.00	6055.00	6052.98	134	8.11	19	128	95.52
SGBNOV26	GB	23-Nov-2023	6021.00	6025.00	6025.00	6025.00	6025.00	6025.00	6025.00	7	0.42	1	7	100.00
SGBNV29VII	GB	23-Nov-2023	6018.99	6020.00	6095.00	5962.15	6001.00	6004.24	6029.40	168	10.13	31	140	83.33
SGBOC28VII	GB	23-Nov-2023	6012.46	6010.00	6035.00	6000.00	6000.00	6001.84	6020.75	447	26.91	32	355	79.42
SGBOCT25IV	GB	23-Nov-2023	6150.00	6005.01	6030.00	6000.01	6030.00	6030.00	6005.53	29	1.74	5	28	96.55
SGBOCT27	GB	23-Nov-2023	6000.10	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	1	0.06	1	1	100.00
SGBOCT27VI	GB	23-Nov-2023	6038.99	6038.99	6040.00	6000.00	6000.00	6001.37	6006.46	30	1.80	9	30	100.00
SGBSEP24	GB	23-Nov-2023	6029.09	6030.00	6080.00	6030.00	6080.00	6080.00	6035.75	87	5.25	5	87	100.00
SGBSEP27	GB	23-Nov-2023	6040.00	5990.00	6035.00	5990.00	6035.00	6035.00	6006.83	6	0.36	5	6	100.00
SGBSEP28VI	GB	23-Nov-2023	6049.00	6049.00	6060.00	6002.00	6004.00	6004.12	6009.26	227	13.64	37	173	76.21
SGBSEP29VI	GB	23-Nov-2023	6004.00	6014.00	6029.00	6002.00	6028.00	6021.42	6019.04	416	25.04	47	390	93.75
SGBSEP31II	GB	23-Nov-2023	6026.18	6034.00	6036.95	6021.05	6025.10	6026.79	6026.59	1912	115.23	244	1840	96.23
SGIL	BE	23-Nov-2023	267.25	274.85	279.95	263.15	270.00	266.80	271.12	6429	17.43	112	-	-
SGL	BE	23-Nov-2023	15.25	15.25	15.25	14.55	14.85	14.85	14.90	11175	1.67	45	-	-
SHAH	EQ	23-Nov-2023	3.05	3.05	3.10	3.00	3.05	3.05	3.06	785875	24.04	474	309752	39.41
SHAHALLOYS	BE	23-Nov-2023	53.25	53.25	53.65	53.25	53.65	53.65	53.44	5531	2.96	22	-	-
SHAILY	EQ	23-Nov-2023	1878.85	381.10	384.95	356.30	358.70	359.20	372.06	150899	561.43	9956	61486	40.75
SHAKTIPUMP	EQ	23-Nov-2023	1028.15	1036.65	1041.30	1013.65	1020.00	1017.85	1023.87	35055	358.92	4557	19299	55.05
SHALBY	EQ	23-Nov-2023	311.15	313.00	318.70	306.10	309.65	308.30	312.73	457361	1430.30	11191	143716	31.42
SHALPAINTS	EQ	23-Nov-2023	171.20	172.90	172.90	169.60	169.80	169.90	170.74	97389	166.28	1901	64135	65.85
SHANKARA	EQ	23-Nov-2023	716.30	719.90	720.55	697.60	701.00	705.15	705.81	62790	443.18	5294	32305	51.45
SHANTHALA	SM	23-Nov-2023	119.35	119.30	122.80	115.50	119.25	119.25	119.00	46800	55.69	34	32400	69.23
SHANTI	EQ	23-Nov-2023	19.65	19.40	20.10	19.40	19.45	19.55	19.69	27190	5.35	194	19224	70.70
SHANTIGEAR	EQ	23-Nov-2023	536.90	529.00	529.00	502.00	508.00	504.50	511.43	462234	2363.99	26379	92517	20.02
SHARDACROP	EQ	23-Nov-2023	410.90	410.95	415.25	408.15	411.00	409.60	410.80	48910	200.92	4245	27328	55.87
SHARDAMOTR	EQ	23-Nov-2023	1281.25	1286.00	1298.45	1259.90	1260.00	1265.35	1272.43	14145	179.99	1614	8532	60.32
SHAREINDIA	EQ	23-Nov-2023	1726.80	1738.00	1738.00	1704.70	1713.00	1712.45	1719.00	39341	676.27	3979	13786	35.04
SHAREINDIA	W1	23-Nov-2023	1125.00	1130.05	1130.10	1127.25	1127.25	1127.25	1129.94	415	4.69	7	415	100.00
SHARIABEES	EQ	23-Nov-2023	449.15	448.96	450.65	447.05	448.56	448.26	449.04	706	3.17	52	351	49.72
SHEMAROO	EQ	23-Nov-2023	143.35	143.55	145.60	143.50	144.40	144.95	144.60	32653	47.22	904	23031	70.53
SHERA	SM	23-Nov-2023	170.50	171.90	172.00	168.00	169.50	169.50	170.09	26000	44.22	25	19000	73.08
SHIGAN	SM	23-Nov-2023	103.10	100.05	100.05	99.95	100.00	99.95	100.00	9000	9.00	6	7500	83.33
SHILPAMED	EQ	23-Nov-2023	370.50	372.70	397.00	372.25	378.00	378.25	386.03	1044924	4033.75	32836	291991	27.94
SHIVALIK	EQ	23-Nov-2023	656.35	659.35	665.45	648.00	657.00	656.75	656.18	14753	96.81	1083	9578	64.92
SHIVAMAUTO	BE	23-Nov-2023	29.80	30.50	30.50	29.65	30.00	29.75	29.90	61009	18.24	146	-	-
SHIVAMILLS	EQ	23-Nov-2023	85.00	85.00	88.30	84.20	84.35	84.85	86.02	35626	30.65	1303	9579	26.89
SHIVATEX	EQ	23-Nov-2023	154.70	157.75	165.40	152.95	156.10	158.00	158.74	66252	105.17	1691	38822	58.60
SHK	EQ	23-Nov-2023	154.45	155.95	157.50	153.25	153.90	153.75	155.01	169210	262.29	4443	111562	65.93
SHOPERSTOP	EQ	23-Nov-2023	663.50	664.90	669.00	658.35	663.00	665.70	664.69	22795	151.52	2051	11426	50.13
SHRADHA	EQ	23-Nov-2023	49.10	49.20	50.05	48.50	48.55	48.85	49.41	33721	16.66	517	14979	44.42
SHREDIGCEM	EQ	23-Nov-2023	87.45	87.45	87.95	86.55	87.00	87.15	87.17	163859	142.84	1936	86356	52.70
SHREECEM	EQ	23-Nov-2023	25997.05	26100.00	26100.00	25869.60	25898.05	25922.20	25940.18	57461	14905.48	3436	52275	90.97
SHREEPUSHK	EQ	23-Nov-2023	191.15	192.45	192.45	189.00	190.50	190.50	191.02	35072	67.00	1810	19879	56.68
SHREERAMA	BE	23-Nov-2023	30.80	30.65	30.65	30.35	30.60	30.60	30.58	156363	47.81	126	-	-
SHRENIK	EQ	23-Nov-2023	1.00	1.00	1.05	0.95	1.05	1.00	0.99	2568574	25.46	860	1816166	70.71
SHREYANIND	BE	23-Nov-2023	244.55	245.20	246.00	245.00	245.05	245.05	245.40	5950	14.60	84	-	-
SHREYAS	EQ	23-Nov-2023	300.10	301.05	307.75	299.10	299.50	300.20	303.00	39858	120.77	3182	13737	34.46
SHRIPISTON	EQ	23-Nov-2023	1130.85	1135.00	1150.00	1121.10	1134.90	1128.75	1137.59	38283	435.50	1761	29305	76.55
SHRIRAMFIN	EQ	23-Nov-2023	1977.10	1978.00	1998.90	1970.00	1973.50	1974.85	1978.96	305865	6052.93	20503	175529	57.39
SHRIRAMFIN	YI	23-Nov-2023	1040.00	1040.00	1041.00	1040.00	1041.00	1041.00	1040.50	100	1.04	2	100	100.00
SHRIRAMFIN	YL	23-Nov-2023	1055.00	1058.00	1063.90	1058.00	1063.90	1063.90	1061.25	273	2.90	6	273	100.00
SHRIRAMFIN	YP	23-Nov-2023	1022.00	1023.39	1023.39	1023.38	1023.38	1023.38	1023.38	49	0.50	2	49	100.00
SHRIRAMFIN	YV	23-Nov-2023	991.30	993.00	993.00	993.00	993.00	993.00	993.00	100	0.99	1	100	100.00
SHRIRAMFIN	Z2	23-Nov-2023	1530.00	1540.00	1540.00	1538.00	1538.00	1538.00	1539.20	50	0.77	2	50	100.00
SHRIRAMFIN	Z4	23-Nov-2023	992.01	992.01	992.01	992.01	992.01	992.01	992.01	2	0.02	1	2	100.00
SHRIRAMFIN	Z9	23-Nov-2023	1069.90	1051.00	1051.00	1037.00	1037.00	1039.95	1039.95	189	1.97	8	189	100.00
SHRIRAMFIN	ZC	23-Nov-2023	1505.50	1309.00	1309.00	1309.00	1309.00	1309.00	1309.00	625	8.18	1	625	100.00
SHRIRAMPPS	EQ	23-Nov-2023	105.80	106.35	108.75	106.10	107.30	107.55	107.37	2243290	2408.70	10313	690754	30.79
SHRITECH	SM	23-Nov-2023	82.80	86.65	86.65	81.00	81.50	81.50	82.34	180000	148.21	50	138000	76.67
SHUBHLAXMI	SM	23-Nov-2023	86.95	83.50	89.80	83.50	88.00	87.20	87.99	12000	10.56	12	10000	83.33
SHYAMCENT	EQ	23-Nov-2023	21.25	21.35	22.00	21.00	21.90	21.70	21.47	500559	107.46	1927	305337	61.00
SHYAMMETL	EQ	23-Nov-2023	447.95	448.00	453.45	442.10	444.00	444.00	447.75	317760	1422.77	6018	186834	58.80
SHYAMTEL	EQ	23-Nov-2023	8.50	8.50	8.50	8.45	8.45	8.45	8.49	3500	0.30	7	3500	100.00
SICALLOG	BE	23-Nov-2023	274.40	274.40	279.85	270.50	279.85	279.85	276.46	49814	137.72	290	-	-
SIDDHIKA	SM	23-Nov-2023	187.00	185.00	185.00	185.00	185.00	185.00	185.00	2000	3.70	2	2000	100.00
SIEMENS	EQ	23-Nov-2023	3549.00	3556.00	3636.00	3530.00	3623.05	3619.20	3594.09	314273	11295.25	27304	148023	47.10
SIGACHI	EQ	23-Nov-2023	55.95	56.15	56.20	54.80	55.50	55.40	55.59	1457226	810.02	4520	944064	64.79
SIGIND	BE	23-Nov-2023	62.25	62.00	63.00	62.00	62.50	62.50	62.69	18340	11.50	123	-	-
SIGMA	EQ	23-Nov-2023	459.10	466.10	472.95	450.00	460.50	459.70	457.12	14341	65.56	1024	5752	40.11
SIGNATURE	EQ	23-Nov-2023	743.90	745.90	758.90	737.60	755.75	754.20	751.06	230652	1732.33	7618	89346	38.74
SIKKO	EQ	23-Nov-2023	64.80	65.65	65.65	64.00	64.05	64.10	64.47	27313	17.61	619	10397	38.07
SIL	BE	23-Nov-2023	21.95	22.20	22.20	21.90	22.00	21.95	22.02	19945	4.39	195	-	-
SILGO	EQ	23-Nov-2023	24.15	24.45	25.00	24.15	25.00	24.85	24.47	46760	11.44	737	10914	23.34
SILINV	EQ	23-Nov-2023	398.75	408.90	425.00	403.00	418.05	414.80	416.39	24650	102.64	1581	13566	55.03
SILLYMONKS	EQ	23-Nov-2023	15.70	16.05	16.05	15.50	15.55	15.80	15.74	5297	0.83	45	3417	64.51
SILVER	EQ	23-Nov-2023	74.72	74.72	74.72	74.25	74.55	74.53	74.38	145987	108.58	603	135940	93.12
SILVERBEES	EQ	23-Nov-2023	72.18	75.79	75.79	71.71	71.80	71.90	71.87	966015	694.29	3988	783272	81.08
SILVERETF	EQ	23-Nov-2023	73.34	73.20	73.20	72.75	73.07	73.00	73.09	23737	17.35	215	15332	64.59
SILVERTUC	EQ	23-Nov-2023	654.05	647.50	665.00	647.00	657.00	655.05	654.86	7649	50.09	759	4255	55.63
SILVRETF	EQ	23-Nov-2023	73.33	73.33	73.33	70.84	72.89	72.64	71.99	45516	32.77	280	26938	59.18
SIMBHALS	EQ	23-Nov-2023	28.65	28.85	30.70	28.80	30.50	30.30	30.20	246017	74.29	1689	110004	44.71
SIMPLEXINF	BE	23-Nov-2023	76.75	78.25	78.25	78.25	78.25	78.25	78.25	23301	18.23	41	-	-
SINDHUTRAD	EQ	23-Nov-2023	29.05	29.10	30.45	27.65	27.95	28.00	28.44	1094128	311.16	1581	749661	68.52
SINTERCOM	EQ	23-Nov-2023	129.40	129.25	130.00	128.15	129.90	129.45	129.73	2664	3.46	57	1843	69.18
SIRCA	EQ	23-Nov-2023	374.55	374.55	378.10	370.00	373.00	372.30	373.38	45499	169.88	3716	22520	49.50
SIS	EQ	23-Nov-2023	431.40	431.10	453.70	431.10	438.75	438.35	445.57	101239	451.09	10270	40285	39.79
SITINET	BE	23-Nov-2023	0.80	0.75	0.80	0.75	0.80	0.75	0.76	2103309	15.90	324	-	-
SIYSIL	EQ	23-Nov-2023	557.65	556.00	564.15	554.00	556.05	556.55	559.91	81193	454.61	9088	39158	48.23
SJS	EQ	23-Nov-2023	632.20	630.00	630.00	614.00	620.00	618.30	618.41	291418	1802.15	9225	198709	68.19
SJVN	EQ	23-Nov-2023	81.05	81.40	82.60	80.45	81.10	81.25	81.57	26679526	21762.00	47328	7571929	28.38
SKFINDIA	EQ	23-Nov-2023	4702.00	4731.65	4739.95	4659.30	4685.00	4694.25	4713.81	72075	3397.48	3895	64425	89.39
SKIPPER	EQ	23-Nov-2023	260.05	259.10	262.70	255.10	255.95	256.00	257.61	159425	410.69	5961	76894	48.23
SKMEGGPROD	EQ	23-Nov-2023	403.40	414.40	423.55	406.00	421.90	421.30	418.56	353940	1481.45	9378	180093	50.88
SKP	SM	23-Nov-2023	210.50	210.50	214.00	207.00	212.00	212.00	210.86	3500	7.38	7	3000	85.71
SKYGOLD	EQ	23-Nov-2023	869.10	877.00	888.00	854.30	859.40	857.00	863.40	30538	263.67	2348	16300	53.38
SMARTLINK	EQ	23-Nov-2023	167.45	166.35	171.40	166.20	167.55	167.65	168.16	21198	35.65	636	13883	65.49
SMCGLOBAL	EQ	23-Nov-2023	103.30	104.20	105.75	102.10	103.00	102.65	103.51	248999	257.74	3116	130434	52.38
SMLISUZU	EQ	23-Nov-2023	1507.05	1524.00	1550.40	1509.20	1523.05	1529.35	1528.99	52934	809.36	6357	21979	41.52
SMLT	EQ	23-Nov-2023	224.75	227.35	227.35	220.00	222.00	222.60	223.13	8463	18.88	1073	4126	48.75
SMSLIFE	EQ	23-Nov-2023	522.35	525.00	525.00	504.90	510.10	510.25	511.98	2536	12.98	161	1436	56.62
SMSPHARMA	EQ	23-Nov-2023	118.20	119.35	120.00	118.25	120.00	119.60	119.41	74739	89.25	1024	54227	72.56
SMVD	SM	23-Nov-2023	9.60	9.90	10.05	9.90	10.05	10.05	10.00	12120	1.21	3	12120	100.00
SNOWMAN	EQ	23-Nov-2023	54.95	55.60	59.75	55.25	59.70	59.35	58.24	13428617	7821.06	34725	4581678	34.12
SOBHA	EQ	23-Nov-2023	872.55	878.65	897.15	877.95	890.00	890.25	888.97	346910	3083.94	16458	93693	27.01
SOFTTECH	BE	23-Nov-2023	226.20	230.00	232.00	223.00	229.90	224.45	228.69	4260	9.74	118	-	-
SOLARA	EQ	23-Nov-2023	335.05	336.20	339.00	333.05	334.85	334.45	335.48	34874	117.00	2575	17822	51.10
SOLARINDS	EQ	23-Nov-2023	6649.25	6650.00	6925.00	6520.10	6745.00	6746.35	6767.64	109601	7417.40	18101	50473	46.05
SOLEX	SM	23-Nov-2023	487.00	487.00	487.00	455.00	478.00	478.00	470.85	9200	43.32	41	6000	65.22
SOMANYCERA	EQ	23-Nov-2023	657.00	663.55	680.85	656.90	659.95	657.85	660.34	86644	572.15	9066	55111	63.61
SOMATEX	BE	23-Nov-2023	19.55	20.35	20.35	19.30	19.60	19.60	19.83	9676	1.92	58	-	-
SOMICONVEY	BE	23-Nov-2023	94.90	95.00	95.50	93.15	95.00	95.20	94.84	10918	10.36	128	-	-
SONACOMS	EQ	23-Nov-2023	578.15	579.65	582.90	572.00	578.00	575.75	577.38	479014	2765.74	19300	294858	61.56
SONAMLTD	BE	23-Nov-2023	80.70	80.00	80.00	77.15	77.60	78.20	78.22	5842	4.57	43	-	-
SONATSOFTW	EQ	23-Nov-2023	1302.30	1316.40	1324.00	1290.00	1302.00	1299.45	1306.50	214159	2797.98	15464	58098	27.13
SONUINFRA	SM	23-Nov-2023	64.05	63.00	63.00	60.95	60.95	61.05	61.48	39000	23.98	12	18000	46.15
SOTAC	SM	23-Nov-2023	133.00	132.00	132.00	132.00	132.00	132.00	132.00	1200	1.58	1	1200	100.00
SOTL	EQ	23-Nov-2023	325.10	326.85	331.00	324.30	325.70	326.05	327.59	51551	168.88	2858	21468	41.64
SOUTHBANK	EQ	23-Nov-2023	24.60	24.60	24.75	24.35	24.40	24.45	24.49	10721361	2625.13	22652	4778835	44.57
SOUTHWEST	BE	23-Nov-2023	180.20	181.00	181.80	177.50	179.60	179.65	179.42	61397	110.16	367	-	-
SPAL	EQ	23-Nov-2023	627.90	621.00	631.95	617.75	624.00	623.65	624.48	28316	176.83	3618	10539	37.22
SPANDANA	EQ	23-Nov-2023	989.70	990.00	990.00	952.55	956.00	955.75	967.10	74875	724.11	8193	32226	43.04
SPARC	EQ	23-Nov-2023	248.00	248.80	260.90	248.80	256.80	257.25	256.58	2041627	5238.43	29168	468398	22.94
SPCENET	EQ	23-Nov-2023	24.10	24.15	24.25	23.60	23.95	24.10	24.07	901407	217.00	713	753417	83.58
SPECIALITY	EQ	23-Nov-2023	186.60	186.60	193.75	185.50	193.00	192.95	191.15	82356	157.42	3613	41988	50.98
SPECTRUM	SM	23-Nov-2023	1075.00	1023.00	1078.80	1023.00	1078.80	1078.80	1074.22	1625	17.46	7	1625	100.00
SPECTSTM	SM	23-Nov-2023	92.20	92.65	92.65	90.45	90.95	91.00	91.33	35200	32.15	43	28800	81.82
SPENCERS	EQ	23-Nov-2023	68.30	68.70	69.50	67.05	67.45	67.45	68.63	224419	154.03	2151	157927	70.37
SPENTEX	BZ	23-Nov-2023	2.60	2.60	2.60	2.55	2.60	2.60	2.57	49845	1.28	10	-	-
SPIC	EQ	23-Nov-2023	67.45	67.85	68.75	67.60	68.30	68.20	68.20	644379	439.48	3103	259934	40.34
SPLIL	EQ	23-Nov-2023	64.15	64.00	65.65	64.00	64.40	64.15	64.76	56526	36.61	1011	25113	44.43
SPLPETRO	EQ	23-Nov-2023	558.80	559.95	563.70	547.50	550.45	552.00	553.14	39952	220.99	4249	18061	45.21
SPMLINFRA	BE	23-Nov-2023	73.05	74.00	74.40	73.10	73.95	73.95	73.95	165405	122.32	109	-	-
SPORTKING	EQ	23-Nov-2023	801.00	809.60	843.15	792.05	834.80	838.15	826.71	62468	516.43	6233	41066	65.74
SPRL	ST	23-Nov-2023	96.60	91.80	91.80	91.80	91.80	91.80	91.80	1600	1.47	1	1600	100.00
SPYL	BE	23-Nov-2023	0.95	1.00	1.00	1.00	1.00	1.00	1.00	207769	2.08	40	-	-
SREEL	EQ	23-Nov-2023	297.35	299.80	348.00	298.30	319.00	321.30	327.05	323173	1056.92	11900	79370	24.56
SRF	EQ	23-Nov-2023	2333.10	2342.00	2364.10	2329.95	2363.85	2359.60	2350.15	138094	3245.42	13592	59089	42.79
SRGHFL	EQ	23-Nov-2023	277.50	277.50	293.00	277.45	282.75	281.85	285.13	13400	38.21	726	5802	43.30
SRHHYPOLTD	EQ	23-Nov-2023	544.60	543.10	550.00	542.20	543.50	544.90	545.05	10888	59.34	1065	6694	61.48
SRIVASAVI	SM	23-Nov-2023	129.80	124.50	142.75	124.50	142.75	142.70	140.94	186000	262.15	152	116000	62.37
SRPL	BE	23-Nov-2023	1.05	1.10	1.10	1.05	1.10	1.10	1.10	1872395	20.60	416	-	-
SSFL	SM	23-Nov-2023	167.70	174.30	201.20	174.00	201.20	201.20	190.92	195000	372.30	179	108000	55.38
SSWL	EQ	23-Nov-2023	285.50	287.50	288.35	281.60	284.50	284.15	284.89	155951	444.29	5271	96890	62.13
STAR	EQ	23-Nov-2023	486.85	491.60	502.00	487.35	494.45	495.25	496.07	413642	2051.97	15683	124607	30.12
STARCEMENT	EQ	23-Nov-2023	166.15	167.80	171.00	167.10	168.80	168.55	168.77	319250	538.79	10533	114939	36.00
STARHEALTH	EQ	23-Nov-2023	561.60	562.00	565.00	551.70	554.60	557.40	560.07	160358	898.11	12163	84220	52.52
STARPAPER	EQ	23-Nov-2023	220.65	222.70	222.70	218.55	220.00	219.25	220.15	14890	32.78	872	4800	32.24
STARTECK	EQ	23-Nov-2023	222.65	222.65	224.65	212.00	213.25	218.60	219.14	29681	65.04	497	23702	79.86
STCINDIA	EQ	23-Nov-2023	118.10	118.85	120.95	118.10	118.80	118.90	119.54	77644	92.82	1000	40836	52.59
STEELCAS	EQ	23-Nov-2023	617.25	621.20	621.20	611.20	617.00	617.40	616.82	9327	57.53	1195	5603	60.07
STEELCITY	EQ	23-Nov-2023	67.15	67.50	68.50	66.05	68.50	68.15	67.54	29375	19.84	336	20090	68.39
STEELXIND	EQ	23-Nov-2023	10.95	11.05	11.10	10.25	10.45	10.50	10.57	5899278	623.33	5050	3188649	54.05
STEL	EQ	23-Nov-2023	275.85	285.95	285.95	273.55	282.05	283.55	281.04	14812	41.63	675	8678	58.59
STERTOOLS	EQ	23-Nov-2023	361.60	363.80	366.00	355.80	358.00	357.70	359.65	38122	137.11	3365	16179	42.44
STLTECH	EQ	23-Nov-2023	146.05	146.75	152.30	146.25	151.75	151.80	150.17	1706263	2562.29	17384	665806	39.02
STOVEKRAFT	EQ	23-Nov-2023	501.40	508.00	508.40	478.05	480.30	480.05	487.91	369276	1801.73	23114	186845	50.60
STYLAMIND	EQ	23-Nov-2023	1840.85	1842.65	1862.40	1820.05	1830.00	1837.00	1831.47	14712	269.45	3104	7719	52.47
STYRENIX	EQ	23-Nov-2023	1440.05	1445.30	1480.00	1445.00	1468.95	1466.40	1463.31	41565	608.23	4868	23731	57.09
SUBEXLTD	EQ	23-Nov-2023	31.15	31.25	33.30	31.20	32.45	32.50	32.45	7780776	2525.08	11939	2873956	36.94
SUBROS	EQ	23-Nov-2023	404.80	404.80	415.40	400.85	409.00	409.20	409.17	127387	521.23	6825	62146	48.79
SUDARSCHEM	EQ	23-Nov-2023	462.75	462.00	463.80	460.00	460.85	461.35	461.52	45756	211.17	3881	24259	53.02
SUKHJITS	EQ	23-Nov-2023	430.15	436.55	436.55	417.15	422.95	419.80	423.98	9690	41.08	637	6887	71.07
SULA	EQ	23-Nov-2023	481.20	483.65	485.00	479.00	480.00	481.45	482.33	124990	602.86	8014	62614	50.10
SUMICHEM	EQ	23-Nov-2023	384.50	383.65	390.00	383.65	389.00	388.35	387.85	163307	633.39	6435	107179	65.63
SUMIT	EQ	23-Nov-2023	35.95	35.00	37.70	35.00	37.70	37.70	37.15	166761	61.95	389	134389	80.59
SUMMITSEC	EQ	23-Nov-2023	1333.70	1322.85	1345.00	1282.90	1290.10	1301.40	1316.13	12794	168.39	2274	6788	53.06
SUNDARAM	BE	23-Nov-2023	2.80	2.85	2.85	2.80	2.85	2.85	2.83	209455	5.94	319	-	-
SUNDARMFIN	EQ	23-Nov-2023	3200.45	3201.80	3245.00	3122.25	3125.00	3135.90	3169.25	25786	817.22	3983	16787	65.10
SUNDARMHLD	EQ	23-Nov-2023	160.55	160.95	161.50	157.90	159.10	158.60	159.71	118923	189.94	4310	69786	58.68
SUNDRMBRAK	BE	23-Nov-2023	624.60	624.00	638.80	600.00	630.00	629.85	617.34	1765	10.90	51	-	-
SUNDRMFAST	EQ	23-Nov-2023	1242.50	1245.00	1254.70	1231.55	1245.00	1239.50	1239.77	114785	1423.07	4390	94918	82.69
SUNFLAG	EQ	23-Nov-2023	202.05	202.30	202.90	195.60	197.60	196.40	198.25	555413	1101.08	9123	287983	51.85
SUNPHARMA	EQ	23-Nov-2023	1204.10	1203.55	1209.90	1194.75	1199.15	1198.80	1200.82	1177434	14138.86	78017	596571	50.67
SUNREST	ST	23-Nov-2023	78.95	80.00	80.00	75.00	75.00	75.20	75.71	80000	60.57	50	75200	94.00
SUNTECK	EQ	23-Nov-2023	469.60	469.90	502.85	469.90	492.30	493.60	492.64	3918543	19304.31	102807	1100860	28.09
SUNTV	EQ	23-Nov-2023	663.10	655.35	666.95	655.35	666.00	663.45	663.01	651376	4318.71	22085	369551	56.73
SUPERHOUSE	EQ	23-Nov-2023	235.35	238.85	239.00	231.05	233.25	231.80	234.00	14178	33.18	932	8156	57.53
SUPERSPIN	BE	23-Nov-2023	8.20	8.30	8.40	8.15	8.25	8.35	8.32	42411	3.53	119	-	-
SUPRAJIT	EQ	23-Nov-2023	370.35	370.00	378.15	369.00	372.20	373.35	375.82	453432	1704.08	10264	380801	83.98
SUPREMEENG	EQ	23-Nov-2023	0.95	1.00	1.00	1.00	1.00	1.00	1.00	843440	8.43	337	843065	99.96
SUPREMEIND	EQ	23-Nov-2023	4079.65	4100.00	4130.00	4080.05	4086.05	4111.05	4111.12	56111	2306.79	9669	21576	38.45
SUPREMEINF	BZ	23-Nov-2023	33.40	34.05	34.05	34.00	34.05	34.05	34.04	4564	1.55	12	-	-
SUPRIYA	EQ	23-Nov-2023	251.80	251.85	254.85	247.60	251.15	249.70	250.14	202178	505.73	6158	102516	50.71
SURANASOL	EQ	23-Nov-2023	27.90	28.20	28.55	27.35	27.80	27.80	27.93	144830	40.45	1172	97911	67.60
SURANAT&P	EQ	23-Nov-2023	11.40	11.40	11.70	11.40	11.45	11.55	11.54	67206	7.75	697	47669	70.93
SURANI	SM	23-Nov-2023	296.95	300.00	303.75	299.00	303.75	303.75	300.92	1200	3.61	3	1200	100.00
SURYALAXMI	EQ	23-Nov-2023	63.80	63.90	67.90	63.70	66.20	65.90	66.29	122226	81.02	1752	51685	42.29
SURYAROSNI	EQ	23-Nov-2023	488.80	488.75	517.60	488.65	508.90	507.70	508.75	678496	3451.83	24149	342754	50.52
SURYODAY	EQ	23-Nov-2023	160.40	161.30	161.90	159.15	160.45	160.10	160.38	195021	312.78	3551	115409	59.18
SUTLEJTEX	EQ	23-Nov-2023	56.75	57.00	59.40	56.40	58.00	57.95	58.06	296273	172.01	2270	124667	42.08
SUULD	BE	23-Nov-2023	7.05	7.05	7.10	7.05	7.10	7.10	7.08	23382	1.66	88	-	-
SUVEN	EQ	23-Nov-2023	83.30	83.30	84.30	83.00	83.05	83.15	83.59	323508	270.42	2220	118503	36.63
SUVENPHAR	EQ	23-Nov-2023	611.05	611.50	621.00	604.20	610.00	614.05	610.76	149910	915.60	8922	97531	65.06
SUVIDHAA	EQ	23-Nov-2023	5.50	5.30	5.75	5.25	5.55	5.55	5.49	1592276	87.37	2278	934388	58.68
SUZLON	BE	23-Nov-2023	37.35	35.50	39.20	35.50	39.20	39.20	38.28	102656993	39294.55	125015	-	-
SVLL	BE	23-Nov-2023	169.00	164.50	165.60	161.00	165.60	165.60	163.44	1412	2.31	15	-	-
SVPGLOB	BE	23-Nov-2023	8.50	8.45	8.45	8.35	8.35	8.35	8.36	50680	4.23	78	-	-
SWANENERGY	EQ	23-Nov-2023	431.00	434.70	440.80	425.60	428.00	427.65	434.71	1716218	7460.50	20226	751390	43.78
SWARAJ	SM	23-Nov-2023	95.85	96.00	99.95	94.00	99.95	99.95	96.57	16000	15.45	15	15000	93.75
SWARAJENG	EQ	23-Nov-2023	2177.30	2177.30	2229.00	2170.40	2190.00	2190.75	2201.52	14882	327.63	2770	8393	56.40
SWASTIK	SM	23-Nov-2023	96.05	98.70	100.00	96.40	97.95	97.65	98.12	19200	18.84	16	12000	62.50
SWELECTES	EQ	23-Nov-2023	559.65	560.00	566.90	543.30	545.00	547.05	551.12	40373	222.50	2672	27594	68.35
SWSOLAR	EQ	23-Nov-2023	314.80	330.50	330.50	330.50	330.50	330.50	330.50	191910	634.26	1223	191910	100.00
SYMPHONY	EQ	23-Nov-2023	872.80	871.50	875.95	870.00	873.80	872.55	873.00	15839	138.27	2334	8606	54.33
SYNCOMF	EQ	23-Nov-2023	11.00	11.15	13.10	11.05	12.60	12.65	12.51	41556714	5198.99	34634	14151494	34.05
SYNGENE	EQ	23-Nov-2023	727.75	727.75	744.15	722.85	737.85	735.75	735.13	504443	3708.33	16847	252667	50.09
SYNOPTICS	SM	23-Nov-2023	124.70	125.95	127.30	125.05	126.00	126.00	126.32	6000	7.58	10	5400	90.00
SYRMA	EQ	23-Nov-2023	545.55	546.40	557.90	540.90	553.00	550.70	551.56	788542	4349.29	19654	327536	41.54
SYSTANGO	SM	23-Nov-2023	245.90	250.00	250.90	238.15	239.00	241.30	245.48	77200	189.51	145	60800	78.76
TAINWALCHM	EQ	23-Nov-2023	135.50	131.25	136.95	131.25	134.10	134.40	135.10	6419	8.67	317	4126	64.28
TAJGVK	EQ	23-Nov-2023	220.55	221.10	222.75	217.10	221.80	222.30	220.75	59187	130.65	2730	29377	49.63
TAKE	EQ	23-Nov-2023	21.50	21.90	22.00	21.50	21.80	21.75	21.78	318903	69.46	1267	202425	63.48
TALBROAUTO	EQ	23-Nov-2023	314.05	315.00	323.00	303.05	313.00	313.45	313.67	498669	1564.18	10534	199323	39.97
TANLA	EQ	23-Nov-2023	921.25	925.50	930.90	918.00	921.50	920.80	922.80	200852	1853.47	12129	79849	39.76
TAPIFRUIT	SM	23-Nov-2023	166.00	159.95	159.95	159.90	159.90	159.90	159.93	1500	2.40	2	1500	100.00
TARACHAND	SM	23-Nov-2023	188.20	189.00	195.00	186.10	190.00	189.50	190.95	53000	101.20	46	36000	67.92
TARAPUR	BE	23-Nov-2023	4.80	4.80	4.85	4.80	4.80	4.80	4.81	8364	0.40	19	-	-
TARC	EQ	23-Nov-2023	111.60	113.00	113.90	111.80	112.10	112.15	112.47	378187	425.36	3510	251459	66.49
TARMAT	EQ	23-Nov-2023	82.75	82.80	83.95	81.20	82.05	81.95	82.14	43994	36.14	611	29753	67.63
TARSONS	EQ	23-Nov-2023	484.00	484.00	487.55	481.05	484.50	484.05	483.85	52776	255.36	6291	27198	51.53
TASTYBITE	EQ	23-Nov-2023	16109.50	16200.00	16227.00	16010.00	16150.00	16079.70	16085.26	893	143.64	462	543	60.81
TATACAPHSG	N6	23-Nov-2023	1063.00	1073.95	1073.95	1073.95	1073.95	1073.95	1073.95	30	0.32	2	30	100.00
TATACAPHSG	NA	23-Nov-2023	1081.01	1075.00	1093.00	1075.00	1093.00	1078.69	1075.34	110	1.18	14	100	90.91
TATACHEM	EQ	23-Nov-2023	960.45	960.45	971.40	960.00	965.65	965.65	965.70	722824	6980.35	23629	332486	46.00
TATACOFFEE	EQ	23-Nov-2023	275.35	275.50	277.35	274.50	276.00	276.00	275.88	159170	439.11	3595	83607	52.53
TATACOMM	EQ	23-Nov-2023	1705.25	1718.00	1720.75	1703.80	1714.70	1717.55	1715.25	632911	10856.02	28725	269288	42.55
TATACONSUM	EQ	23-Nov-2023	928.25	929.15	937.70	927.00	934.70	933.00	931.59	907511	8454.30	50572	554093	61.06
TATAELXSI	EQ	23-Nov-2023	8389.70	8399.00	8510.20	8351.00	8390.00	8380.35	8427.83	96295	8115.58	16257	35097	36.45
TATAINVEST	EQ	23-Nov-2023	4180.30	4202.30	4222.10	4041.00	4150.00	4131.60	4119.73	402070	16564.20	29486	64374	16.01
TATAMETALI	EQ	23-Nov-2023	969.80	970.00	981.05	968.60	974.90	974.65	975.00	50413	491.53	3114	24161	47.93
TATAMOTORS	EQ	23-Nov-2023	681.20	683.20	685.90	677.05	680.40	679.95	680.52	5885370	40050.98	156976	2459415	41.79
TATAMTRDVR	EQ	23-Nov-2023	461.10	462.00	463.95	458.45	461.30	461.30	460.91	2011502	9271.26	29575	1294927	64.38
TATAPOWER	EQ	23-Nov-2023	262.10	262.10	263.75	259.80	260.90	260.75	261.02	5466513	14268.59	47091	2855522	52.24
TATASTEEL	EQ	23-Nov-2023	126.10	126.35	127.40	125.90	126.75	126.70	126.78	30736851	38967.87	152378	17181131	55.90
TATVA	EQ	23-Nov-2023	1473.25	1485.00	1487.00	1458.00	1479.85	1474.70	1473.98	9036	133.19	1567	4785	52.95
TBZ	EQ	23-Nov-2023	125.15	125.90	127.55	124.25	124.25	124.65	125.54	204343	256.53	3927	92205	45.12
TCFSL	NF	23-Nov-2023	1061.95	1061.00	1061.00	1050.00	1051.05	1051.05	1053.00	799	8.41	22	552	69.09
TCFSL	NJ	23-Nov-2023	1021.50	1021.50	1022.00	1021.50	1022.00	1022.00	1021.88	467	4.77	11	467	100.00
TCFSL	NL	23-Nov-2023	1034.99	1035.49	1035.49	1033.00	1035.49	1035.49	1034.03	280	2.90	12	230	82.14
TCI	EQ	23-Nov-2023	855.65	855.65	861.60	844.05	856.00	852.05	852.23	14112	120.27	1669	6875	48.72
TCIEXP	EQ	23-Nov-2023	1430.40	1434.00	1440.00	1421.10	1435.00	1435.70	1432.10	28025	401.35	2470	17362	61.95
TCLCONS	BE	23-Nov-2023	26.50	26.00	27.00	26.00	27.00	27.00	26.59	15714	4.18	38	-	-
TCNSBRANDS	EQ	23-Nov-2023	356.00	356.95	375.00	356.10	375.00	372.40	366.98	265855	975.64	8594	114499	43.07
TCPLPACK	EQ	23-Nov-2023	2208.90	2201.00	2356.10	2200.00	2346.65	2345.95	2312.26	24255	560.84	5498	8115	33.46
TCS	EQ	23-Nov-2023	3530.15	3530.00	3544.00	3500.00	3507.00	3508.25	3516.84	2729804	96002.72	170315	1933265	70.82
TDPOWERSYS	EQ	23-Nov-2023	280.90	282.00	284.60	280.95	283.00	283.05	282.79	144367	408.26	4377	101728	70.46
TEAMLEASE	EQ	23-Nov-2023	2594.75	2600.00	2674.95	2599.00	2630.00	2633.10	2630.22	36957	972.05	9451	13772	37.26
TECH	EQ	23-Nov-2023	33.60	33.28	33.79	33.28	33.45	33.34	33.55	7407	2.48	114	4858	65.59
TECHIN	BE	23-Nov-2023	15.00	15.30	15.30	15.00	15.00	15.00	15.26	14490	2.21	26	-	-
TECHM	EQ	23-Nov-2023	1215.40	1215.00	1220.90	1206.95	1211.75	1210.90	1212.30	651637	7899.83	34858	241869	37.12
TECHNOE	EQ	23-Nov-2023	714.90	720.00	723.80	672.60	685.00	681.95	690.95	249020	1720.60	10200	132881	53.36
TECILCHEM	BE	23-Nov-2023	19.90	19.50	19.50	19.50	19.50	19.50	19.50	357	0.07	5	-	-
TEGA	EQ	23-Nov-2023	1001.70	1009.85	1045.00	1009.85	1025.90	1020.30	1028.83	121986	1255.03	8399	80396	65.91
TEJASNET	EQ	23-Nov-2023	814.50	814.50	828.05	814.50	821.90	821.80	820.97	150065	1231.99	7607	49434	32.94
TEMBO	EQ	23-Nov-2023	240.95	242.85	244.00	235.95	236.05	237.35	240.77	43343	104.36	1860	11188	25.81
TERASOFT	EQ	23-Nov-2023	43.35	43.55	43.85	42.75	43.50	43.20	43.21	56245	24.30	306	36221	64.40
TEXINFRA	EQ	23-Nov-2023	104.90	105.10	113.00	103.25	110.40	110.60	110.46	4950126	5467.98	24021	1956199	39.52
TEXMOPIPES	EQ	23-Nov-2023	69.20	70.50	71.70	69.55	70.50	70.80	70.78	200027	141.57	1774	120014	60.00
TEXRAIL	EQ	23-Nov-2023	154.10	154.20	158.40	153.25	155.10	155.55	155.65	4110872	6398.52	32224	1728309	42.04
TFCILTD	EQ	23-Nov-2023	115.65	118.00	119.65	115.00	115.15	115.30	116.90	1481392	1731.71	9413	539449	36.42
TFL	EQ	23-Nov-2023	10.15	10.25	10.35	9.95	10.00	10.05	10.09	23128	2.33	255	11597	50.14
TGBHOTELS	EQ	23-Nov-2023	14.00	14.20	15.40	14.10	15.40	15.40	15.18	1331904	202.15	2205	782375	58.74
THANGAMAYL	EQ	23-Nov-2023	1434.10	1434.10	1445.60	1410.25	1425.50	1438.50	1437.88	20172	290.05	4155	12217	60.56
THEINVEST	EQ	23-Nov-2023	107.45	110.00	113.50	104.95	109.85	108.40	109.96	114201	125.58	1763	66203	57.97
THEJO	EQ	23-Nov-2023	2096.75	2096.75	2142.35	2000.10	2065.00	2063.55	2072.13	7296	151.18	1735	2969	40.69
THEMISMED	EQ	23-Nov-2023	153.85	156.00	156.90	154.00	154.00	154.85	155.21	35074	54.44	1437	21211	60.47
THERMAX	EQ	23-Nov-2023	2612.75	2611.00	2666.00	2611.00	2620.00	2620.00	2624.48	78021	2047.64	10869	57776	74.05
THOMASCOOK	EQ	23-Nov-2023	154.85	157.90	159.85	155.25	156.10	156.45	157.74	367853	580.25	7818	237353	64.52
THOMASCOTT	BE	23-Nov-2023	167.00	167.00	167.00	163.70	166.80	166.80	166.42	3503	5.83	29	-	-
THYROCARE	EQ	23-Nov-2023	560.40	565.00	566.65	548.10	549.00	550.45	554.54	34017	188.64	3600	17354	51.02
TI	EQ	23-Nov-2023	278.40	278.00	278.50	251.55	263.40	262.15	260.14	9259877	24088.75	44303	3487265	37.66
TIDEWATER	EQ	23-Nov-2023	1258.55	1267.25	1269.15	1250.10	1261.00	1256.10	1257.00	19184	241.14	2418	9579	49.93
TIIL	EQ	23-Nov-2023	2218.70	2210.05	2248.70	2148.65	2174.50	2173.70	2189.89	11901	260.62	2708	6330	53.19
TIINDIA	EQ	23-Nov-2023	3730.35	3699.00	3699.00	3400.00	3414.00	3422.45	3486.58	923413	32195.50	88516	232887	25.22
TIJARIA	EQ	23-Nov-2023	6.25	6.55	6.55	6.25	6.45	6.35	6.37	19398	1.24	63	15341	79.09
TIL	BZ	23-Nov-2023	361.00	356.00	368.20	353.80	368.20	368.20	363.47	6096	22.16	43	-	-
TIMESCAN	SM	23-Nov-2023	150.00	150.00	150.00	150.00	150.00	150.00	150.00	1000	1.50	1	1000	100.00
TIMESGTY	EQ	23-Nov-2023	70.75	70.20	75.50	69.90	74.75	73.80	72.45	35266	25.55	1311	9160	25.97
TIMETECHNO	EQ	23-Nov-2023	176.00	176.35	178.60	172.45	172.95	173.25	175.23	1337463	2343.67	17168	563915	42.16
TIMKEN	EQ	23-Nov-2023	2927.05	2920.00	2978.60	2907.00	2945.00	2942.20	2938.97	166383	4889.95	13263	143393	86.18
TINPLATE	EQ	23-Nov-2023	405.05	405.05	409.40	404.05	407.05	407.05	407.55	173385	706.63	2358	49881	28.77
TIPSFILMS	BE	23-Nov-2023	584.50	589.95	590.00	582.00	589.00	586.05	584.53	1345	7.86	65	-	-
TIPSINDLTD	EQ	23-Nov-2023	375.15	376.45	382.70	369.00	370.95	370.95	373.74	84916	317.36	6421	42213	49.71
TIRUMALCHM	EQ	23-Nov-2023	191.40	191.50	198.40	191.50	194.00	194.10	195.68	576506	1128.13	12857	223619	38.79
TIRUPATI	SM	23-Nov-2023	420.00	440.00	440.00	420.00	420.00	420.00	433.33	1500	6.50	2	1500	100.00
TIRUPATIFL	BE	23-Nov-2023	12.65	12.40	12.40	12.40	12.40	12.40	12.40	117891	14.62	498	-	-
TITAGARH	EQ	23-Nov-2023	968.40	973.15	989.50	952.50	964.00	961.70	967.57	1215826	11763.99	35884	361105	29.70
TITAN	EQ	23-Nov-2023	3429.85	3433.90	3441.95	3396.30	3410.00	3408.40	3420.90	517362	17698.46	52399	225519	43.59
TMB	EQ	23-Nov-2023	512.40	515.50	516.70	511.60	514.40	512.20	513.34	89411	458.98	6316	45900	51.34
TNIDETF	EQ	23-Nov-2023	70.15	70.21	70.44	69.72	70.00	69.83	70.00	19673	13.77	367	15548	79.03
TNPETRO	EQ	23-Nov-2023	88.15	88.70	89.90	88.10	88.80	88.45	88.56	134101	118.76	1551	53441	39.85
TNPL	EQ	23-Nov-2023	263.90	263.90	266.40	261.10	263.00	263.85	264.51	154893	409.71	4163	88030	56.83
TNTELE	EQ	23-Nov-2023	8.95	8.95	9.20	8.50	8.70	8.70	8.71	14728	1.28	186	11943	81.09
TOKYOPLAST	EQ	23-Nov-2023	124.20	125.90	125.90	120.80	123.50	122.35	123.32	58672	72.35	2268	28626	48.79
TORNTPHARM	EQ	23-Nov-2023	2111.55	2135.05	2135.95	2082.00	2106.95	2106.55	2102.49	189688	3988.17	22165	58983	31.09
TORNTPOWER	EQ	23-Nov-2023	796.75	797.05	805.90	784.20	787.60	787.15	791.83	218305	1728.61	19036	108696	49.79
TOTAL	EQ	23-Nov-2023	126.25	130.50	130.50	126.50	127.55	127.45	128.58	18705	24.05	1863	7465	39.91
TOUCHWOOD	BE	23-Nov-2023	183.00	183.00	191.50	180.00	191.50	191.50	187.99	353	0.66	17	-	-
TPHQ	BE	23-Nov-2023	10.75	11.05	11.05	10.50	10.70	10.60	10.70	98217	10.51	354	-	-
TPLPLASTEH	EQ	23-Nov-2023	54.15	55.00	59.40	55.00	57.90	57.60	57.77	1446336	835.51	7352	607276	41.99
TRACXN	EQ	23-Nov-2023	91.05	91.75	96.85	90.35	94.10	94.30	93.88	6161738	5784.49	27531	2525968	40.99
TRANSTEEL	SM	23-Nov-2023	88.25	90.40	103.20	90.25	98.00	97.70	98.59	382000	376.62	181	232000	60.73
TRANSWIND	SM	23-Nov-2023	13.00	12.35	12.45	12.35	12.35	12.40	12.38	12000	1.49	3	12000	100.00
TREEHOUSE	EQ	23-Nov-2023	19.75	19.95	20.50	19.20	19.30	19.50	19.64	42282	8.30	436	26199	61.96
TREJHARA	BE	23-Nov-2023	159.70	167.65	167.65	167.65	167.65	167.65	167.65	131739	220.86	317	-	-
TREL	EQ	23-Nov-2023	46.80	47.00	51.25	46.00	49.65	49.60	49.73	5733789	2851.60	16220	2372468	41.38
TRENT	EQ	23-Nov-2023	2627.15	2644.80	2664.50	2631.50	2653.00	2655.05	2654.40	398832	10586.60	31398	169186	42.42
TRF	EQ	23-Nov-2023	256.50	257.50	261.20	255.35	258.95	256.90	258.19	65069	168.00	3583	24878	38.23
TRIDENT	EQ	23-Nov-2023	37.20	37.10	37.40	37.00	37.10	37.10	37.14	5713706	2122.06	18863	2350462	41.14
TRIDHYA	SM	23-Nov-2023	38.50	39.00	39.70	38.00	38.00	38.00	38.72	21000	8.13	7	21000	100.00
TRIGYN	EQ	23-Nov-2023	124.80	125.50	127.65	124.90	125.90	125.50	126.22	175608	221.64	3998	80683	45.94
TRIL	EQ	23-Nov-2023	198.65	199.05	203.85	196.45	197.45	197.60	200.09	375098	750.52	10529	193738	51.65
TRITURBINE	EQ	23-Nov-2023	414.00	415.25	419.50	409.70	418.00	418.15	413.75	363761	1505.05	10182	195578	53.77
TRIVENI	EQ	23-Nov-2023	362.75	362.95	382.95	362.95	378.40	378.40	375.55	1694335	6363.15	34523	425735	25.13
TRU	EQ	23-Nov-2023	71.00	71.55	71.65	69.70	70.00	70.65	71.13	2220819	1579.73	2479	607254	27.34
TTKHLTCARE	EQ	23-Nov-2023	1307.95	1311.10	1333.00	1301.45	1318.30	1325.45	1322.30	10439	138.03	2373	5680	54.41
TTKPRESTIG	EQ	23-Nov-2023	781.10	781.10	781.75	766.25	770.00	769.65	773.17	85464	660.78	9248	46952	54.94
TTL	EQ	23-Nov-2023	96.95	98.90	99.80	96.10	97.10	98.20	98.21	18083	17.76	398	10608	58.66
TTML	EQ	23-Nov-2023	85.80	86.45	91.40	86.25	88.05	88.55	89.41	9349140	8358.81	31851	2474139	26.46
TV18BRDCST	EQ	23-Nov-2023	42.85	43.00	43.45	42.45	42.65	42.75	42.99	4666462	2006.12	7976	1959746	42.00
TVSELECT	EQ	23-Nov-2023	343.20	344.10	346.85	342.10	343.15	343.65	344.01	26977	92.80	2186	10335	38.31
TVSHLTD	EQ	23-Nov-2023	5520.20	5556.40	5700.00	5526.25	5645.70	5643.40	5643.90	5209	293.99	1291	3208	61.59
TVSHLTD	P1	23-Nov-2023	10.40	10.40	10.40	10.35	10.35	10.40	10.39	68103	7.08	35	66303	97.36
TVSMOTOR	EQ	23-Nov-2023	1739.30	1754.00	1784.95	1748.55	1778.00	1776.05	1769.59	1599755	28309.15	58971	616112	38.51
TVSSCS	EQ	23-Nov-2023	209.50	210.65	212.45	209.15	210.65	211.35	210.82	793071	1671.93	10932	463249	58.41
TVSSRICHAK	EQ	23-Nov-2023	4900.05	4900.15	4958.10	4840.20	4900.00	4900.75	4894.17	8919	436.51	2358	4087	45.82
TVTODAY	EQ	23-Nov-2023	202.55	202.55	205.90	202.35	202.50	202.80	204.15	110465	225.51	3504	51286	46.43
TVVISION	BE	23-Nov-2023	4.05	4.25	4.25	3.85	4.25	4.25	4.23	140968	5.96	137	-	-
UBL	EQ	23-Nov-2023	1597.60	1604.95	1610.75	1592.35	1608.30	1605.30	1600.16	294322	4709.61	9982	207251	70.42
UCAL	EQ	23-Nov-2023	137.25	137.50	139.30	136.05	137.85	136.95	137.74	13174	18.15	461	7288	55.32
UCL	SM	23-Nov-2023	72.95	66.55	66.55	64.05	64.05	64.05	65.40	8000	5.23	4	6000	75.00
UCOBANK	EQ	23-Nov-2023	37.70	37.70	38.10	37.65	37.75	37.80	37.85	4210838	1593.67	16883	1075254	25.54
UDS	EQ	23-Nov-2023	268.95	272.75	272.75	265.65	266.00	269.10	268.97	301346	810.53	8271	226955	75.31
UFLEX	EQ	23-Nov-2023	454.20	455.50	457.05	452.95	454.90	454.45	454.59	34321	156.02	2175	20418	59.49
UFO	BE	23-Nov-2023	106.90	106.55	109.00	105.25	108.90	108.30	107.62	94024	101.19	365	-	-
UGARSUGAR	EQ	23-Nov-2023	89.90	91.95	93.55	89.95	92.05	91.95	91.88	1530368	1406.14	10137	520750	34.03
UGROCAP	EQ	23-Nov-2023	270.60	270.05	272.00	263.25	266.00	264.40	265.75	183714	488.21	5984	108820	59.23
UGROCAP	N7	23-Nov-2023	999.00	999.00	1000.00	998.00	1000.00	999.63	999.63	56	0.56	3	56	100.00
UJJIVAN	EQ	23-Nov-2023	556.70	555.25	560.80	550.00	554.95	554.30	557.27	240187	1338.48	11936	120166	50.03
UJJIVANSFB	EQ	23-Nov-2023	54.60	54.55	55.30	54.40	54.70	54.70	54.75	5498749	3010.68	15183	1912759	34.79
ULTRACEMCO	EQ	23-Nov-2023	8759.90	8750.00	8767.00	8590.00	8604.55	8605.25	8639.64	344271	29743.78	55038	209749	60.93
UMA	SM	23-Nov-2023	30.50	30.30	31.75	30.30	31.00	31.00	30.89	16000	4.94	4	8000	50.00
UMAEXPORTS	EQ	23-Nov-2023	47.80	47.50	47.90	47.50	47.80	47.70	47.70	27490	13.11	647	19074	69.39
UMANGDAIRY	EQ	23-Nov-2023	70.30	69.35	70.95	69.35	70.30	70.15	70.35	8101	5.70	213	4378	54.04
UMESLTD	BE	23-Nov-2023	5.85	5.75	5.75	5.75	5.75	5.75	5.75	6093	0.35	19	-	-
UNICHEMLAB	EQ	23-Nov-2023	422.30	426.50	427.50	404.00	413.55	411.85	413.99	19019	78.74	2717	10865	57.13
UNIDT	EQ	23-Nov-2023	240.75	241.60	254.00	238.70	250.05	250.30	248.06	42960	106.57	2500	24394	56.78
UNIENTER	EQ	23-Nov-2023	149.75	151.70	156.65	151.70	154.20	154.25	154.60	18060	27.92	522	11476	63.54
UNIHEALTH	SM	23-Nov-2023	139.75	139.75	142.90	137.65	137.70	138.00	139.94	54000	75.57	35	36000	66.67
UNIINFO	BE	23-Nov-2023	32.30	33.50	33.50	30.70	30.70	30.75	31.83	12763	4.06	68	-	-
UNIONBANK	EQ	23-Nov-2023	106.65	106.90	107.30	105.50	106.00	106.10	106.27	9202339	9779.43	35465	2601508	28.27
UNIPARTS	EQ	23-Nov-2023	544.40	545.10	547.00	543.05	543.80	544.10	544.63	101622	553.47	4330	66910	65.84
UNITECH	BZ	23-Nov-2023	4.50	4.70	4.70	4.40	4.70	4.70	4.61	34237350	1579.75	8332	-	-
UNITEDPOLY	EQ	23-Nov-2023	93.50	94.00	98.10	91.40	92.30	94.15	92.64	30979	28.70	1643	5041	16.27
UNITEDTEA	EQ	23-Nov-2023	317.85	323.65	323.65	319.00	321.50	320.05	320.40	1995	6.39	103	1782	89.32
UNIVASTU	BE	23-Nov-2023	107.85	110.00	110.00	106.00	108.10	106.60	108.57	13475	14.63	120	-	-
UNIVCABLES	EQ	23-Nov-2023	512.75	510.60	520.80	510.60	513.00	516.15	516.12	20717	106.92	2410	9207	44.44
UNIVPHOTO	EQ	23-Nov-2023	403.15	402.15	406.25	401.10	403.00	403.25	403.25	746	3.01	80	564	75.60
UNOMINDA	EQ	23-Nov-2023	674.90	680.00	689.05	677.50	684.00	683.60	683.33	726539	4964.64	33598	360754	49.65
UPL	EQ	23-Nov-2023	565.90	568.05	571.70	565.05	565.95	565.90	568.30	1264347	7185.27	32097	633637	50.12
URAVI	EQ	23-Nov-2023	274.90	278.45	280.25	262.25	265.50	264.55	268.21	6744	18.09	258	5971	88.54
URBAN	SM	23-Nov-2023	445.85	460.00	468.10	424.00	454.00	463.65	453.90	126000	571.91	85	86400	68.57
URJA	EQ	23-Nov-2023	12.45	12.10	12.95	12.10	12.30	12.25	12.50	25036068	3128.52	15920	8601051	34.35
USASEEDS	SM	23-Nov-2023	379.00	380.00	380.00	371.00	371.00	371.00	376.50	1200	4.52	4	900	75.00
USHAMART	EQ	23-Nov-2023	328.30	327.35	334.10	326.25	329.00	329.40	330.73	191817	634.40	6886	124857	65.09
USK	EQ	23-Nov-2023	37.60	37.50	38.95	37.50	37.90	37.85	38.11	319526	121.79	1870	127244	39.82
UTIAMC	EQ	23-Nov-2023	778.65	780.00	786.65	775.85	783.20	784.45	783.23	87007	681.46	7839	43078	49.51
UTIBANKETF	EQ	23-Nov-2023	44.29	44.59	44.59	44.06	44.36	44.30	44.32	15133	6.71	390	11176	73.85
UTINEXT50	EQ	23-Nov-2023	49.31	49.31	49.49	48.80	48.80	48.95	49.24	12363	6.09	87	8767	70.91
UTINIFTETF	EQ	23-Nov-2023	213.15	213.44	213.49	212.51	212.52	212.59	212.67	20218	43.00	72	15276	75.56
UTISENSETF	EQ	23-Nov-2023	710.80	711.09	712.00	710.32	712.00	710.88	711.00	302	2.15	49	231	76.49
UTISXN50	EQ	23-Nov-2023	61.98	62.08	62.14	61.70	61.89	61.87	61.93	1400	0.87	35	1145	81.79
UTKARSHBNK	EQ	23-Nov-2023	50.35	50.50	50.80	50.30	50.50	50.55	50.52	1112539	562.07	5335	613844	55.18
UTTAMSUGAR	EQ	23-Nov-2023	470.20	469.15	523.70	469.15	510.00	508.75	505.51	1686929	8527.64	68177	374964	22.23
V2RETAIL	BE	23-Nov-2023	231.10	231.00	231.00	227.10	227.10	227.10	229.67	15210	34.93	35	-	-
VADILALIND	EQ	23-Nov-2023	2461.60	2481.60	2487.50	2453.70	2470.00	2477.60	2475.17	4278	105.89	658	2047	47.85
VAIBHAVGBL	EQ	23-Nov-2023	429.05	430.95	433.75	421.00	423.00	423.35	425.49	140176	596.43	11016	68779	49.07
VAISHALI	EQ	23-Nov-2023	134.05	134.05	138.55	134.00	137.45	137.05	137.12	43366	59.46	552	12510	28.85
VAKRANGEE	EQ	23-Nov-2023	18.60	18.60	19.60	18.60	19.00	18.95	19.13	15876867	3036.91	14600	3144220	19.80
VALIANTLAB	EQ	23-Nov-2023	182.35	183.45	184.15	181.00	181.35	182.05	182.34	69704	127.10	2641	36597	52.50
VALIANTORG	EQ	23-Nov-2023	427.70	428.00	435.00	428.00	431.00	432.85	432.70	29119	126.00	3164	14168	48.66
VARDHACRLC	EQ	23-Nov-2023	55.05	56.50	60.95	56.00	58.30	58.40	58.70	528711	310.34	3199	302812	57.27
VARDMNPOLY	BE	23-Nov-2023	61.65	60.45	61.20	60.45	61.20	61.20	60.86	47150	28.69	34	-	-
VARROC	EQ	23-Nov-2023	548.60	548.25	579.00	547.10	568.00	563.90	566.13	1670647	9458.04	42018	287259	17.19
VASA	SM	23-Nov-2023	6.00	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
VASCONEQ	EQ	23-Nov-2023	76.50	76.80	78.45	75.65	76.20	76.15	76.99	1197946	922.24	5775	528122	44.09
VASWANI	BE	23-Nov-2023	24.00	24.00	24.70	23.80	24.00	24.05	24.19	22646	5.48	98	-	-
VBL	EQ	23-Nov-2023	1031.35	1035.15	1075.00	1025.00	1055.00	1054.60	1055.93	2439087	25755.11	80365	1029213	42.20
VCL	EQ	23-Nov-2023	1.65	1.65	1.70	1.60	1.65	1.70	1.66	550463	9.11	480	429723	78.07
VEDL	EQ	23-Nov-2023	236.35	236.55	237.35	233.25	234.45	234.15	234.77	3977608	9338.07	34020	1921276	48.30
VELS	SM	23-Nov-2023	97.50	99.50	104.50	98.50	104.50	103.50	101.00	6000	6.06	5	6000	100.00
VENKEYS	EQ	23-Nov-2023	1998.65	2002.00	2009.80	1991.00	1997.75	1995.00	1998.17	10028	200.38	2211	5121	51.07
VENUSPIPES	EQ	23-Nov-2023	1405.50	1408.90	1412.30	1391.05	1399.00	1400.10	1398.38	32756	458.05	3356	17945	54.78
VENUSREM	EQ	23-Nov-2023	368.15	370.00	374.65	356.00	360.65	359.45	365.59	73820	269.88	6200	34504	46.74
VERANDA	EQ	23-Nov-2023	272.50	272.90	285.00	270.35	275.20	278.10	277.85	190640	529.69	3513	92205	48.37
VERTEXPLUS	SM	23-Nov-2023	163.25	165.00	171.40	165.00	171.40	171.40	165.57	12000	19.87	4	12000	100.00
VERTOZ	EQ	23-Nov-2023	361.80	360.00	373.90	355.35	356.50	361.45	363.62	114451	416.17	1945	19612	17.14
VESUVIUS	EQ	23-Nov-2023	3875.75	3904.00	3971.00	3771.00	3810.00	3804.30	3842.93	12349	474.56	4157	5377	43.54
VETO	EQ	23-Nov-2023	114.40	114.85	119.85	114.30	119.45	118.60	117.00	121018	141.59	2079	60512	50.00
VGUARD	EQ	23-Nov-2023	287.60	289.00	289.00	286.25	286.30	287.15	287.52	121983	350.73	7618	85406	70.01
VHL	EQ	23-Nov-2023	3022.90	3046.60	3244.35	3030.00	3120.50	3124.95	3132.88	2734	85.65	848	1498	54.79
VIAZ	SM	23-Nov-2023	41.15	41.50	41.50	41.50	41.50	41.50	41.50	2000	0.83	1	2000	100.00
VIDHIING	EQ	23-Nov-2023	430.30	427.10	465.00	427.10	446.00	443.10	451.85	188171	850.26	11572	70380	37.40
VIJAYA	EQ	23-Nov-2023	609.70	609.70	615.00	580.80	585.00	584.00	590.21	266730	1574.26	18518	136224	51.07
VIJIFIN	BE	23-Nov-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.68	89956	1.51	134	-	-
VIKASECO	BE	23-Nov-2023	3.55	3.55	3.60	3.50	3.55	3.55	3.51	12431478	435.93	2926	-	-
VIKASLIFE	EQ	23-Nov-2023	5.15	5.20	5.25	5.10	5.15	5.15	5.17	13710002	708.39	7657	5876315	42.86
VILINBIO	SM	23-Nov-2023	21.20	21.25	21.25	21.25	21.25	21.25	21.25	8000	1.70	2	8000	100.00
VIMTALABS	EQ	23-Nov-2023	427.25	433.65	434.00	423.60	425.50	427.55	427.73	28438	121.64	2942	12160	42.76
VINATIORGA	EQ	23-Nov-2023	1727.90	1730.00	1757.25	1730.00	1740.00	1739.10	1742.87	39474	687.98	4911	21155	53.59
VINDHYATEL	EQ	23-Nov-2023	2385.35	2380.00	2435.00	2352.55	2380.00	2368.65	2399.00	89983	2158.69	20494	8395	9.33
VINEETLAB	EQ	23-Nov-2023	67.35	67.35	68.50	66.85	67.50	67.70	67.86	34662	23.52	580	22081	63.70
VINNY	BE	23-Nov-2023	3.95	4.05	4.10	4.00	4.05	4.05	4.06	832591	33.78	953	-	-
VINSYS	SM	23-Nov-2023	258.40	258.00	264.95	253.05	264.35	264.10	257.62	22500	57.97	40	16500	73.33
VINYAS	SM	23-Nov-2023	436.05	439.00	439.00	439.00	439.00	439.00	439.00	1600	7.02	2	1600	100.00
VINYLINDIA	EQ	23-Nov-2023	412.65	416.00	421.20	415.00	417.15	416.50	417.51	18464	77.09	1694	8811	47.72
VIPCLOTHNG	EQ	23-Nov-2023	47.75	48.40	48.50	47.40	47.70	47.65	47.86	155857	74.60	1386	124079	79.61
VIPIND	EQ	23-Nov-2023	629.50	629.50	641.70	621.80	624.00	624.05	631.22	666202	4205.19	17845	365005	54.79
VIPULLTD	EQ	23-Nov-2023	19.00	18.75	19.30	18.70	19.20	19.05	19.15	177943	34.08	293	138273	77.71
VIRINCHI	EQ	23-Nov-2023	31.75	31.75	32.35	31.15	31.60	31.30	31.64	214192	67.77	1477	179926	84.00
VISAKAIND	EQ	23-Nov-2023	86.50	86.50	87.50	85.40	85.70	85.65	86.31	331087	285.75	2836	148721	44.92
VISESHINFO	BE	23-Nov-2023	0.45	0.45	0.45	0.40	0.40	0.40	0.41	3517537	14.55	478	-	-
VISHAL	EQ	23-Nov-2023	22.70	22.80	24.55	22.75	23.70	23.55	23.83	1199005	285.78	4551	539366	44.98
VISHNU	EQ	23-Nov-2023	316.55	316.30	327.90	315.25	325.00	323.05	322.63	228160	736.11	8767	138053	60.51
VISHNUINFR	SM	23-Nov-2023	232.80	244.40	244.40	244.40	244.40	244.40	244.40	18000	43.99	8	18000	100.00
VISHWARAJ	EQ	23-Nov-2023	17.25	17.30	17.80	17.20	17.60	17.65	17.59	1663953	292.68	3168	782035	47.00
VITAL	SM	23-Nov-2023	91.40	91.75	92.00	90.00	90.05	90.30	91.14	27600	25.15	14	22800	82.61
VIVIANA	SM	23-Nov-2023	151.00	157.00	158.00	151.00	157.50	157.50	155.52	21000	32.66	21	16000	76.19
VIVIDHA	EQ	23-Nov-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.88	385227	3.38	596	369084	95.81
VLEGOV	EQ	23-Nov-2023	30.95	30.95	30.95	30.45	30.70	30.60	30.76	142525	43.84	1014	109869	77.09
VLSFINANCE	EQ	23-Nov-2023	207.40	207.90	210.05	202.70	203.00	204.45	205.33	67426	138.45	2425	36450	54.06
VMARCIND	SM	23-Nov-2023	181.10	190.15	190.15	186.25	190.15	190.15	189.95	264000	501.46	190	207000	78.41
VMART	EQ	23-Nov-2023	1750.15	1750.15	1789.85	1737.05	1780.00	1775.50	1756.71	93312	1639.22	9793	69209	74.17
VOLTAMP	EQ	23-Nov-2023	5106.05	5131.60	5219.50	5124.00	5134.00	5146.55	5174.32	15312	792.29	4797	5551	36.25
VOLTAS	EQ	23-Nov-2023	847.90	849.70	852.40	834.10	836.00	835.00	840.72	693188	5827.74	16494	434104	62.62
VPRPL	EQ	23-Nov-2023	213.00	214.25	214.40	211.05	212.80	213.00	212.72	661407	1406.97	8077	292765	44.26
VRLLOG	EQ	23-Nov-2023	701.45	697.80	707.70	695.20	696.05	699.45	700.77	96959	679.46	8327	66871	68.97
VSSL	EQ	23-Nov-2023	218.55	219.85	224.85	215.15	220.20	220.80	221.19	296877	656.66	11907	161083	54.26
VSTIND	EQ	23-Nov-2023	3265.15	3272.00	3297.90	3256.75	3280.00	3278.05	3279.22	2029	66.54	616	1244	61.31
VSTTILLERS	EQ	23-Nov-2023	4047.80	4049.95	4068.05	3985.95	4024.70	4015.90	4036.00	5980	241.35	1772	3026	50.60
VTL	EQ	23-Nov-2023	419.00	424.00	433.65	411.10	423.80	424.25	423.77	1558828	6605.77	38379	430497	27.62
WABAG	EQ	23-Nov-2023	614.75	618.30	624.40	607.00	614.95	614.60	616.22	661723	4077.65	20820	245298	37.07
WALCHANNAG	BE	23-Nov-2023	195.15	198.95	198.95	191.25	191.25	191.25	195.51	102295	199.99	316	-	-
WALPAR	SM	23-Nov-2023	88.50	89.40	92.90	89.40	92.90	92.90	92.46	16000	14.79	7	16000	100.00
WANBURY	BE	23-Nov-2023	94.70	96.55	96.55	96.55	96.55	96.55	96.55	4835	4.67	24	-	-
WEALTH	BE	23-Nov-2023	392.00	400.00	403.90	386.10	398.80	395.85	393.04	2009	7.90	40	-	-
WEBELSOLAR	EQ	23-Nov-2023	197.95	198.00	203.30	194.00	198.90	199.25	198.92	338509	673.37	4414	206475	61.00
WEIZMANIND	BE	23-Nov-2023	119.55	119.55	120.00	113.60	119.40	113.60	114.48	21037	24.08	254	-	-
WEL	BE	23-Nov-2023	276.25	280.05	280.05	280.05	280.05	280.05	280.05	78	0.22	6	-	-
WELCORP	EQ	23-Nov-2023	537.90	542.40	547.95	521.15	527.85	526.35	532.03	1404702	7473.49	23611	875071	62.30
WELENT	EQ	23-Nov-2023	334.10	335.80	344.90	334.10	336.75	335.85	340.92	175071	596.85	8936	96968	55.39
WELINV	BE	23-Nov-2023	636.45	623.75	639.40	623.75	627.00	627.00	632.06	377	2.38	26	-	-
WELSPUNIND	EQ	23-Nov-2023	161.85	162.90	165.30	160.15	161.95	161.60	162.52	2876370	4674.77	23804	496041	17.25
WENDT	EQ	23-Nov-2023	13512.20	13606.10	14499.90	13550.00	13902.15	14075.25	14111.35	2364	333.59	1216	934	39.51
WESTLIFE	EQ	23-Nov-2023	870.80	876.30	879.40	860.00	862.25	871.20	873.05	19380	169.20	2467	8707	44.93
WEWIN	BE	23-Nov-2023	73.55	75.00	75.00	75.00	75.00	75.00	75.00	477	0.36	8	-	-
WHEELS	EQ	23-Nov-2023	660.90	664.25	667.95	659.00	660.75	662.10	662.19	7151	47.35	1228	3924	54.87
WHIRLPOOL	EQ	23-Nov-2023	1575.50	1580.30	1582.80	1552.80	1557.35	1571.50	1572.81	22970	361.27	5084	9240	40.23
WILLAMAGOR	EQ	23-Nov-2023	30.20	30.50	32.40	30.45	31.30	31.60	31.65	125741	39.80	922	79297	63.06
WINDLAS	EQ	23-Nov-2023	439.10	439.05	443.55	430.30	433.80	432.70	436.38	48248	210.54	4684	22902	47.47
WINDMACHIN	EQ	23-Nov-2023	90.40	91.30	91.30	86.90	87.50	87.60	88.01	55951	49.24	414	41657	74.45
WINSOME	BE	23-Nov-2023	4.20	4.15	4.15	4.15	4.15	4.15	4.15	8364	0.35	43	-	-
WIPL	BE	23-Nov-2023	147.75	147.75	155.10	147.75	155.10	155.00	152.49	640	0.98	17	-	-
WIPRO	EQ	23-Nov-2023	400.25	400.50	405.00	400.50	402.80	402.50	402.65	4838680	19483.12	94371	2149261	44.42
WOCKPHARMA	EQ	23-Nov-2023	332.15	333.60	345.70	326.95	342.70	343.30	338.56	3237177	10959.93	29195	871130	26.91
WOMANCART	SM	23-Nov-2023	167.20	171.00	172.60	166.00	168.65	170.90	169.34	38400	65.03	24	27200	70.83
WONDERLA	EQ	23-Nov-2023	930.55	937.00	974.00	936.05	972.00	969.55	959.65	156707	1503.84	13025	42592	27.18
WORTH	EQ	23-Nov-2023	115.00	120.00	120.30	116.15	116.50	117.05	118.29	66816	79.03	1132	39829	59.61
WSI	BE	23-Nov-2023	121.10	123.50	123.50	123.50	123.50	123.50	123.50	81542	100.70	97	-	-
WSTCSTPAPR	EQ	23-Nov-2023	689.45	689.95	696.10	679.45	683.25	685.55	686.32	139875	959.99	8025	76274	54.53
XCHANGING	EQ	23-Nov-2023	96.80	96.80	100.20	96.30	98.50	98.45	98.27	484913	476.51	4632	177437	36.59
XELPMOC	EQ	23-Nov-2023	95.25	95.25	98.05	94.90	95.05	95.90	97.03	71733	69.60	3585	39378	54.90
XPROINDIA	EQ	23-Nov-2023	891.60	896.50	918.00	893.10	905.00	908.90	906.09	22228	201.40	3338	9000	40.49
YAARI	BE	23-Nov-2023	10.55	10.55	10.95	10.55	10.75	10.70	10.74	53587	5.75	184	-	-
YASHO	EQ	23-Nov-2023	1601.45	1609.00	1616.25	1588.05	1595.00	1598.35	1602.83	10603	169.95	1087	7595	71.63
YATHARTH	EQ	23-Nov-2023	404.60	407.00	414.90	404.40	408.00	406.45	410.25	852405	3497.00	20359	382300	44.85
YATRA	EQ	23-Nov-2023	127.30	128.30	129.25	127.65	128.15	128.45	128.25	134629	172.67	2851	70386	52.28
YCCL	SM	23-Nov-2023	30.00	30.05	30.15	30.05	30.15	30.15	30.10	6000	1.81	2	6000	100.00
YESBANK	EQ	23-Nov-2023	19.20	19.30	20.30	19.25	20.15	20.15	19.78	262350330	51902.26	89385	67779707	25.84
YUDIZ	SM	23-Nov-2023	144.90	145.00	145.00	141.50	143.00	143.00	143.17	2400	3.44	3	2400	100.00
YUKEN	EQ	23-Nov-2023	681.70	683.65	696.65	681.10	686.10	691.05	686.37	1666	11.43	370	943	56.60
ZAGGLE	EQ	23-Nov-2023	259.35	257.80	261.75	250.25	252.00	251.70	254.14	920893	2340.34	17755	416905	45.27
ZEAL	SM	23-Nov-2023	223.85	223.00	224.95	211.30	220.00	219.45	218.40	29400	64.21	44	23400	79.59
ZEEL	EQ	23-Nov-2023	249.30	250.90	252.90	249.35	249.80	249.85	250.99	3355581	8422.14	21416	1249267	37.23
ZEELEARN	BE	23-Nov-2023	7.15	7.00	7.25	7.00	7.25	7.25	7.09	1319360	93.53	379	-	-
ZEEMEDIA	EQ	23-Nov-2023	15.20	15.30	15.30	15.00	15.10	15.10	15.16	4493720	681.14	2962	1785942	39.74
ZENITHEXPO	EQ	23-Nov-2023	132.00	138.45	138.60	137.95	138.60	138.60	138.52	4782	6.62	45	4572	95.61
ZENITHSTL	BE	23-Nov-2023	6.75	6.65	6.65	6.65	6.65	6.65	6.65	23659	1.57	61	-	-
ZENSARTECH	EQ	23-Nov-2023	537.25	538.80	545.85	532.95	541.00	540.05	539.42	678314	3658.98	17444	167904	24.75
ZENTEC	EQ	23-Nov-2023	755.75	764.90	765.45	752.05	756.65	755.45	758.32	86378	655.02	3790	57793	66.91
ZFCVINDIA	EQ	23-Nov-2023	15837.45	15933.95	16185.00	15865.85	16185.00	16157.50	16022.39	3021	484.04	1556	1357	44.92
ZIMLAB	EQ	23-Nov-2023	118.20	118.85	119.00	116.55	117.65	116.90	117.86	140431	165.51	1691	86109	61.32
ZODIAC	BE	23-Nov-2023	148.40	152.85	152.85	148.00	149.00	149.00	149.33	7588	11.33	220	-	-
ZODIACLOTH	EQ	23-Nov-2023	131.35	130.35	131.90	130.00	131.00	130.80	130.86	13457	17.61	380	8845	65.73
ZOMATO	EQ	23-Nov-2023	115.30	113.60	115.75	112.50	112.80	112.95	113.73	56329090	64061.06	157065	20421426	36.25
ZOTA	EQ	23-Nov-2023	408.45	408.45	410.40	405.00	410.40	406.00	406.68	14796	60.17	1337	6861	46.37
ZUARI	EQ	23-Nov-2023	155.80	156.00	159.20	154.05	158.00	157.75	157.49	85165	134.13	3771	46636	54.76
ZUARIIND	EQ	23-Nov-2023	151.60	152.05	156.60	151.10	154.05	155.25	154.91	98674	152.85	4159	57091	57.86
ZYDUSLIFE	EQ	23-Nov-2023	642.05	645.45	645.45	629.45	633.00	631.60	636.60	1008710	6421.41	26525	458268	45.43
ZYDUSWELL	EQ	23-Nov-2023	1553.35	1560.00	1572.00	1545.10	1561.10	1567.45	1558.33	24159	376.48	3739	12481	51.66