nse-sec-bhavdata-full-2023-12-03.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	01-Dec-2023	131.50	131.50	131.50	131.50	131.50	131.50	131.50	100	0.13	1	100	100.00
20MICRONS	EQ	01-Dec-2023	183.60	184.00	186.00	174.25	176.00	176.45	180.81	107815	194.94	5696	68514	63.55
21STCENMGM	EQ	01-Dec-2023	23.85	24.30	24.30	24.30	24.30	24.30	24.30	12738	3.10	35	12738	100.00
360ONE	EQ	01-Dec-2023	572.25	575.00	588.00	574.45	587.00	585.80	584.13	468020	2733.85	27117	290034	61.97
3IINFOLTD	EQ	01-Dec-2023	46.50	46.85	47.20	44.10	44.95	44.60	45.60	1148838	523.86	6353	805688	70.13
3MINDIA	EQ	01-Dec-2023	31037.80	31101.00	31486.95	30600.00	30600.00	31088.45	31178.98	3005	936.93	1684	1375	45.76
3PLAND	EQ	01-Dec-2023	26.60	26.00	26.75	25.80	25.80	26.20	26.29	34577	9.09	692	19768	57.17
515GS2025	GS	01-Dec-2023	97.00	97.00	97.00	95.65	97.00	97.00	96.83	16	0.02	5	16	100.00
563GS2026	GS	01-Dec-2023	100.31	105.30	105.30	105.30	105.30	105.30	105.30	2	0.00	2	0	0.00
574GS2026	GS	01-Dec-2023	96.30	95.11	96.75	95.11	96.75	96.75	95.93	10	0.01	2	10	100.00
5PAISA	EQ	01-Dec-2023	518.05	515.80	524.25	512.40	518.95	514.65	517.89	127796	661.85	11705	62958	49.26
610GS2031	GS	01-Dec-2023	93.67	93.67	95.20	93.67	95.20	95.20	93.97	6607	6.21	8	6401	96.88
63MOONS	EQ	01-Dec-2023	492.00	515.00	516.60	481.10	516.60	515.60	510.59	1278468	6527.67	20039	603445	47.20
654GS2032	GS	01-Dec-2023	98.25	97.75	97.75	97.70	97.70	97.70	97.73	35001	34.21	5	35001	100.00
667GS2035	GS	01-Dec-2023	97.89	96.41	98.00	96.41	98.00	98.00	97.88	13	0.01	2	13	100.00
669GS2024	GS	01-Dec-2023	102.48	102.34	102.35	102.34	102.35	102.35	102.34	3001	3.07	4	3001	100.00
676GS2061	GS	01-Dec-2023	96.78	91.95	96.78	91.95	96.78	96.78	95.17	3	0.00	2	3	100.00
695GS2061	GS	01-Dec-2023	98.25	98.50	98.60	98.50	98.60	98.60	98.57	600	0.59	5	600	100.00
699GS2026	GS	01-Dec-2023	100.00	100.10	100.75	100.10	100.10	100.10	100.16	5662	5.67	14	5662	100.00
710GS2029	GS	01-Dec-2023	100.22	99.80	100.50	99.80	100.15	100.18	100.27	11722	11.75	14	11206	95.60
716GS2050	GS	01-Dec-2023	105.00	100.00	104.50	100.00	104.50	104.50	102.25	2	0.00	2	1	50.00
717GS2030	GS	01-Dec-2023	100.00	100.70	101.00	100.70	101.00	101.00	100.72	16200	16.32	4	16200	100.00
718GS2033	GS	01-Dec-2023	101.90	101.70	101.70	101.13	101.70	101.70	101.67	2200	2.24	4	2100	95.45
718GS2037	GS	01-Dec-2023	100.91	100.70	101.00	100.63	101.00	100.99	100.99	67497	68.17	26	67497	100.00
725GS2063	GS	01-Dec-2023	101.24	101.50	101.50	100.70	101.00	101.00	101.15	119674	121.05	62	118864	99.32
726GS2032	GS	01-Dec-2023	101.80	101.74	101.74	101.52	101.54	101.67	101.66	48660	49.47	14	48562	99.80
733GS2026	GS	01-Dec-2023	100.60	100.60	101.05	100.15	100.22	100.22	100.96	7900	7.98	25	7611	96.34
736GS2052	GS	01-Dec-2023	100.60	100.99	101.00	100.60	101.00	101.00	100.76	33042	33.29	33	32943	99.70
737GS2028	GS	01-Dec-2023	101.50	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
738GS2027	GS	01-Dec-2023	103.83	103.80	103.85	103.60	103.66	103.77	103.78	84344	87.53	33	79343	94.07
73GS2053	GS	01-Dec-2023	101.50	102.00	102.00	101.40	101.50	101.46	101.55	2600	2.64	6	2600	100.00
741GS2036	GS	01-Dec-2023	103.80	103.90	103.90	103.60	103.89	103.89	103.90	62749	65.19	14	62749	100.00
746GS2073	GS	01-Dec-2023	101.75	101.50	101.50	101.50	101.50	101.50	101.50	1200	1.22	3	1200	100.00
74GS2062	GS	01-Dec-2023	102.34	105.94	105.94	105.94	105.94	105.94	105.94	16	0.02	2	16	100.00
754GS2036	GS	01-Dec-2023	101.64	101.85	101.85	101.45	101.63	101.58	101.65	1201075	1220.89	416	1140300	94.94
824GS2027	GS	01-Dec-2023	104.08	104.10	104.10	104.10	104.10	104.10	104.10	10	0.01	1	10	100.00
915GS2024	GS	01-Dec-2023	102.61	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
92GS2030	GS	01-Dec-2023	114.99	113.00	113.00	113.00	113.00	113.00	113.00	300	0.34	2	300	100.00
A2ZINFRA	BE	01-Dec-2023	10.75	10.55	10.55	10.55	10.55	10.55	10.55	27034	2.85	57	-	-
AAATECH	EQ	01-Dec-2023	75.15	77.40	77.90	74.50	74.60	74.90	75.30	97696	73.57	1527	63242	64.73
AAKASH	EQ	01-Dec-2023	7.00	7.00	7.10	6.95	7.00	6.95	6.98	191512	13.37	522	163551	85.40
AAREYDRUGS	BE	01-Dec-2023	46.55	46.50	46.50	45.65	45.70	45.70	45.83	2552	1.17	25	-	-
AARON	EQ	01-Dec-2023	275.65	276.00	284.25	271.00	274.00	273.90	275.85	5603	15.46	577	3508	62.61
AARTECH	BE	01-Dec-2023	139.00	139.10	141.95	138.05	140.00	139.80	140.03	3604	5.05	116	-	-
AARTIDRUGS	EQ	01-Dec-2023	487.70	490.30	498.40	485.00	486.20	485.60	489.63	151693	742.73	10479	65655	43.28
AARTIIND	EQ	01-Dec-2023	554.35	558.00	561.00	546.20	555.50	553.30	553.04	2871480	15880.33	54886	1822914	63.48
AARTIPHARM	EQ	01-Dec-2023	411.65	414.00	431.50	412.50	431.00	425.50	423.94	460676	1953.01	20070	288437	62.61
AARTIPP	E1	01-Dec-2023	290.00	291.05	300.05	283.00	293.35	293.35	297.80	149	0.44	45	140	93.96
AARTISURF	EQ	01-Dec-2023	615.25	618.75	624.00	602.00	608.50	607.40	608.42	26844	163.32	2167	18211	67.84
AARVEEDEN	EQ	01-Dec-2023	24.95	25.25	27.15	24.85	26.45	26.60	26.19	270430	70.82	1331	163959	60.63
AARVI	EQ	01-Dec-2023	150.45	150.45	151.45	141.50	147.50	146.55	147.71	74155	109.54	2411	35155	47.41
AATMAJ	SM	01-Dec-2023	41.00	40.70	44.80	40.70	43.00	43.90	42.98	72000	30.94	36	62000	86.11
AAVAS	EQ	01-Dec-2023	1439.60	1452.95	1452.95	1419.60	1426.00	1425.75	1430.87	240903	3447.01	23939	168053	69.76
ABAN	BE	01-Dec-2023	50.20	50.75	52.70	50.30	52.20	51.95	52.16	284839	148.58	1133	-	-
ABB	EQ	01-Dec-2023	4419.75	4449.00	4449.00	4375.80	4380.00	4387.25	4405.22	150704	6638.84	21855	68277	45.31
ABBOTINDIA	EQ	01-Dec-2023	23805.15	23751.10	23925.90	23614.20	23654.90	23679.50	23727.99	6396	1517.64	2673	2814	44.00
ABCAPITAL	EQ	01-Dec-2023	168.00	169.90	172.25	169.00	169.60	169.90	170.23	7793610	13266.85	29369	4771649	61.23
ABCOTS	SM	01-Dec-2023	118.30	113.00	113.55	113.00	113.55	113.55	113.28	4000	4.53	2	4000	100.00
ABFRL	EQ	01-Dec-2023	231.75	233.20	236.80	231.00	231.05	231.40	234.18	3027206	7089.17	24103	1135537	37.51
ABFRL	W1	01-Dec-2023	65.00	65.00	65.00	64.00	64.00	64.00	64.50	40	0.03	2	20	50.00
ABINFRA	SM	01-Dec-2023	46.30	44.00	47.90	44.00	47.90	47.90	45.48	16000	7.28	4	16000	100.00
ABMINTLLTD	BE	01-Dec-2023	43.20	43.20	45.00	41.80	44.00	44.00	44.26	2126	0.94	26	-	-
ABSLAMC	EQ	01-Dec-2023	448.85	448.85	453.35	446.10	448.70	448.20	448.44	74271	333.06	3856	48682	65.55
ABSLBANETF	EQ	01-Dec-2023	44.83	45.73	45.73	44.51	45.10	45.17	45.16	7844893	3542.47	654	7833055	99.85
ABSLLIQUID	EQ	01-Dec-2023	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	6829	68.29	38	6054	88.65
ABSLNN50ET	EQ	01-Dec-2023	49.53	49.69	50.00	49.67	49.85	49.97	49.90	5255	2.62	135	3154	60.02
ACC	EQ	01-Dec-2023	1875.55	1899.05	1911.20	1885.90	1900.50	1900.25	1898.73	465342	8835.57	29110	179619	38.60
ACCELYA	EQ	01-Dec-2023	1379.05	1384.00	1390.00	1375.00	1379.00	1379.05	1382.77	19717	272.64	2046	10416	52.83
ACCURACY	BE	01-Dec-2023	8.60	8.65	8.70	8.20	8.35	8.45	8.34	617257	51.51	1476	-	-
ACE	EQ	01-Dec-2023	838.25	844.95	854.35	819.15	825.15	822.70	831.27	214799	1785.56	14715	122326	56.95
ACEINTEG	EQ	01-Dec-2023	33.60	34.45	34.70	33.80	34.50	34.10	34.24	10713	3.67	225	2315	21.61
ACI	EQ	01-Dec-2023	584.90	590.10	594.90	578.55	592.50	591.40	588.51	317201	1866.76	16480	144832	45.66
ACL	EQ	01-Dec-2023	94.60	95.10	95.95	94.70	95.00	95.05	95.33	16365	15.60	641	11362	69.43
ACLGATI	EQ	01-Dec-2023	136.35	137.25	137.90	134.35	135.35	135.65	136.87	192338	263.25	3242	115165	59.88
ACSAL	SM	01-Dec-2023	57.50	58.00	58.00	55.50	58.00	57.45	57.21	36000	20.60	12	30000	83.33
ADANIENSOL	EQ	01-Dec-2023	872.65	872.65	887.65	848.00	854.00	854.70	871.71	2088092	18202.00	52290	454403	21.76
ADANIENT	EQ	01-Dec-2023	2358.55	2370.00	2403.35	2354.10	2359.00	2362.70	2372.38	1792983	42536.35	79854	550947	30.73
ADANIGREEN	EQ	01-Dec-2023	1028.80	1042.00	1045.00	1020.00	1021.95	1026.50	1032.94	1181792	12207.16	42780	282037	23.87
ADANIPORTS	EQ	01-Dec-2023	825.50	839.20	839.20	825.50	827.00	827.80	829.12	2932775	24316.29	52074	1167430	39.81
ADANIPOWER	EQ	01-Dec-2023	431.50	437.00	454.80	435.35	439.90	440.40	445.71	13761200	61335.28	158299	3925881	28.53
ADFFOODS	EQ	01-Dec-2023	213.75	215.65	215.75	212.30	213.90	213.45	213.72	132964	284.17	6675	79669	59.92
ADL	BE	01-Dec-2023	90.00	90.00	90.00	86.05	89.50	86.85	87.82	2292	2.01	43	-	-
ADORWELD	EQ	01-Dec-2023	1539.10	1539.10	1566.65	1514.95	1535.00	1523.10	1535.53	16641	255.53	3521	7073	42.50
ADROITINFO	BE	01-Dec-2023	20.70	20.70	21.10	20.50	20.60	20.60	20.85	20742	4.33	55	-	-
ADSL	EQ	01-Dec-2023	122.85	123.60	126.00	121.50	122.10	121.95	123.24	329203	405.71	3929	173188	52.61
ADVANIHOTR	EQ	01-Dec-2023	103.55	104.60	108.25	104.15	107.15	107.30	106.76	206271	220.22	5376	77821	37.73
ADVENZYMES	EQ	01-Dec-2023	330.15	332.65	336.40	327.00	327.00	328.35	330.13	193441	638.61	8032	106895	55.26
AEGISCHEM	EQ	01-Dec-2023	371.95	374.45	375.65	365.40	367.45	369.30	370.37	950919	3521.94	23703	451927	47.53
AEROFLEX	EQ	01-Dec-2023	158.05	159.00	159.90	156.80	157.60	157.35	158.35	456455	722.77	8365	260047	56.97
AETHER	EQ	01-Dec-2023	779.75	780.50	820.00	780.50	795.00	794.85	800.96	867208	6945.96	30387	366373	42.25
AFFLE	EQ	01-Dec-2023	1115.20	1129.20	1139.50	1120.85	1133.00	1135.40	1130.76	313221	3541.77	16374	168338	53.74
AGARIND	EQ	01-Dec-2023	938.80	938.80	949.95	922.00	939.00	929.80	938.97	42918	402.99	6067	18348	42.75
AGARWALFT	SM	01-Dec-2023	57.40	58.80	60.00	58.80	60.00	60.00	59.16	12000	7.10	4	12000	100.00
AGI	EQ	01-Dec-2023	956.85	964.20	983.10	942.55	947.00	949.35	958.74	124704	1195.59	8850	52962	42.47
AGNI	SM	01-Dec-2023	25.40	26.20	26.80	25.05	25.05	25.80	26.27	60000	15.76	10	60000	100.00
AGRITECH	EQ	01-Dec-2023	224.65	222.35	225.00	219.55	225.00	222.70	221.65	7672	17.00	716	4155	54.16
AGROPHOS	EQ	01-Dec-2023	38.85	39.95	39.95	38.25	38.85	38.80	38.97	42631	16.61	396	27303	64.04
AGSTRA	EQ	01-Dec-2023	96.95	98.55	101.50	94.40	95.05	95.60	98.21	4453100	4373.48	17995	2524662	56.69
AGUL	ST	01-Dec-2023	86.10	90.40	90.40	90.40	90.40	90.40	90.40	20000	18.08	10	20000	100.00
AHL	EQ	01-Dec-2023	338.90	342.00	342.00	330.00	330.10	331.35	333.78	86704	289.40	1486	43027	49.63
AHLADA	EQ	01-Dec-2023	117.10	117.70	118.25	113.25	115.10	115.95	115.91	55345	64.15	997	36834	66.55
AHLEAST	EQ	01-Dec-2023	142.30	142.00	142.90	139.10	140.25	139.30	140.61	11845	16.65	342	6955	58.72
AHLUCONT	EQ	01-Dec-2023	818.55	807.10	818.00	797.00	799.00	799.50	805.66	64763	521.77	7455	33251	51.34
AIAENG	EQ	01-Dec-2023	3591.65	3600.05	3657.60	3600.05	3629.05	3634.80	3633.26	44767	1626.50	9509	26120	58.35
AILIMITED	SM	01-Dec-2023	26.20	27.45	27.45	27.45	27.45	27.45	27.45	6000	1.65	1	6000	100.00
AIRAN	BE	01-Dec-2023	22.05	22.05	22.45	21.80	21.95	21.90	21.96	90076	19.78	569	-	-
AIROLAM	EQ	01-Dec-2023	128.05	131.85	131.85	125.00	125.55	125.60	126.72	30110	38.15	559	21514	71.45
AIRTELPP	E1	01-Dec-2023	615.25	621.70	634.70	610.65	615.05	617.30	617.55	107681	664.99	1821	81267	75.47
AISL	SM	01-Dec-2023	60.00	62.80	62.80	57.05	59.00	59.00	59.75	6000	3.59	5	4800	80.00
AJANTPHARM	EQ	01-Dec-2023	1976.15	1986.60	1998.65	1947.80	1964.70	1963.00	1967.19	48090	946.02	9255	23351	48.56
AJMERA	EQ	01-Dec-2023	437.25	437.25	459.00	434.10	436.65	438.90	450.07	192790	867.70	14939	46349	24.04
AJOONI	EQ	01-Dec-2023	4.85	4.90	4.90	4.75	4.80	4.75	4.81	477595	22.96	720	233150	48.82
AKASH	EQ	01-Dec-2023	30.25	30.30	31.00	30.30	30.50	30.60	30.66	54206	16.62	1216	15564	28.71
AKG	EQ	01-Dec-2023	28.90	28.90	28.95	28.00	28.05	28.15	28.40	184362	52.35	643	30591	16.59
AKI	BE	01-Dec-2023	27.75	27.20	27.20	27.20	27.20	27.20	27.20	46768	12.72	103	-	-
AKSHAR	EQ	01-Dec-2023	7.20	7.50	7.55	7.30	7.55	7.55	7.50	5159967	386.82	3413	2921947	56.63
AKSHARCHEM	EQ	01-Dec-2023	254.80	258.00	259.10	254.40	255.00	256.60	255.81	5248	13.42	327	3786	72.14
AKSHOPTFBR	BE	01-Dec-2023	10.05	10.30	10.30	9.90	10.10	10.00	10.00	399106	39.92	457	-	-
AKZOINDIA	EQ	01-Dec-2023	2449.35	2461.60	2498.00	2451.00	2479.10	2481.55	2477.62	11522	285.47	2821	5812	50.44
ALANKIT	EQ	01-Dec-2023	14.00	14.15	14.65	14.00	14.40	14.50	14.33	1365210	195.59	1634	1017440	74.53
ALBERTDAVD	EQ	01-Dec-2023	1058.80	1054.05	1072.40	1037.00	1042.00	1047.35	1050.10	15912	167.09	1655	8828	55.48
ALEMBICLTD	EQ	01-Dec-2023	85.80	87.00	87.30	84.00	84.20	84.20	85.29	1235043	1053.35	6697	620216	50.22
ALICON	EQ	01-Dec-2023	846.55	857.35	857.35	836.10	843.00	838.60	845.33	8674	73.32	1281	5140	59.26
ALKALI	EQ	01-Dec-2023	140.85	142.00	144.50	138.10	141.50	140.80	142.22	58482	83.18	1110	40333	68.97
ALKEM	EQ	01-Dec-2023	4723.55	4724.90	4741.95	4621.75	4645.00	4647.90	4656.03	264101	12296.63	26030	188925	71.54
ALKYLAMINE	EQ	01-Dec-2023	2161.30	2161.30	2186.75	2151.05	2165.00	2162.70	2166.27	35251	763.63	6865	18246	51.76
ALLCARGO	EQ	01-Dec-2023	262.50	263.95	266.85	263.20	264.90	264.95	265.10	232034	615.12	7191	138542	59.71
ALLETEC	SM	01-Dec-2023	250.85	254.00	262.00	251.00	257.35	255.95	255.05	72000	183.63	84	45600	63.33
ALLSEC	EQ	01-Dec-2023	641.20	638.40	640.80	632.20	636.00	634.80	635.56	13216	84.00	2013	7256	54.90
ALMONDZ	EQ	01-Dec-2023	88.35	88.75	95.85	87.90	93.00	92.90	92.51	381919	353.31	3258	254235	66.57
ALOKINDS	EQ	01-Dec-2023	19.65	19.80	20.15	19.55	19.60	19.70	19.84	10921088	2166.34	11476	3076123	28.17
ALPA	EQ	01-Dec-2023	96.30	97.25	98.50	96.40	96.65	97.00	97.16	95525	92.82	1871	44846	46.95
ALPHAETF	EQ	01-Dec-2023	19.00	19.00	20.00	19.00	20.00	19.62	19.56	58816	11.51	380	43490	73.94
ALPHAGEO	EQ	01-Dec-2023	278.10	279.95	280.00	275.15	275.15	276.40	278.04	7417	20.62	515	4598	61.99
ALPSINDUS	EQ	01-Dec-2023	2.10	2.10	2.10	2.00	2.05	2.00	2.03	117385	2.38	122	92246	78.58
AMBER	EQ	01-Dec-2023	3048.65	3080.00	3199.00	3060.00	3112.50	3132.65	3132.63	146223	4580.63	17160	37294	25.50
AMBICAAGAR	BE	01-Dec-2023	30.25	30.65	31.65	30.30	30.40	30.70	30.93	17099	5.29	102	-	-
AMBIKCO	EQ	01-Dec-2023	1655.05	1664.00	1674.90	1630.05	1632.00	1633.85	1658.20	12355	204.87	1989	7769	62.88
AMBUJACEM	EQ	01-Dec-2023	439.25	444.00	444.00	438.00	440.50	442.00	441.34	2478791	10939.93	43513	1165604	47.02
AMDIND	EQ	01-Dec-2023	79.55	80.90	80.90	77.00	77.80	77.20	78.14	74043	57.86	1713	35472	47.91
AMEYA	SM	01-Dec-2023	55.00	55.80	56.00	53.00	53.00	53.00	55.14	22000	12.13	11	22000	100.00
AMIABLE	SM	01-Dec-2023	86.95	80.00	82.00	80.00	80.50	80.50	80.42	9600	7.72	6	8000	83.33
AMIORG	EQ	01-Dec-2023	1112.75	1123.95	1126.95	1095.05	1101.10	1100.80	1108.18	63311	701.60	5916	31153	49.21
AMJLAND	EQ	01-Dec-2023	38.50	39.40	39.50	37.90	38.30	38.20	38.75	89673	34.75	891	58328	65.05
AMNPLST	EQ	01-Dec-2023	154.55	154.70	173.65	153.80	162.20	163.75	164.14	78860	129.44	2509	29019	36.80
AMRUTANJAN	EQ	01-Dec-2023	602.25	602.05	605.95	600.00	601.00	600.35	602.17	21076	126.91	1868	13419	63.67
ANANDRATHI	EQ	01-Dec-2023	2595.50	2700.00	2700.00	2525.20	2605.00	2597.00	2599.65	60498	1572.74	13521	31130	51.46
ANANTRAJ	EQ	01-Dec-2023	268.35	270.00	274.70	263.20	264.00	264.45	268.26	1248830	3350.07	18072	635994	50.93
ANDHRAPAP	EQ	01-Dec-2023	564.10	564.00	573.00	564.00	570.30	570.50	570.14	89274	508.99	6037	54301	60.83
ANDHRSUGAR	EQ	01-Dec-2023	110.80	111.10	111.60	109.80	110.15	110.00	110.57	159461	176.32	2195	108989	68.35
ANGELONE	EQ	01-Dec-2023	3067.25	3080.00	3125.00	3030.10	3060.00	3055.55	3072.19	517392	15895.26	63287	217040	41.95
ANIKINDS	BE	01-Dec-2023	57.05	54.20	59.90	54.20	59.90	59.90	57.38	159667	91.61	391	-	-
ANKITMETAL	BE	01-Dec-2023	4.30	4.25	4.30	4.25	4.25	4.25	4.25	14576	0.62	49	-	-
ANLON	SM	01-Dec-2023	260.00	230.05	275.00	230.00	272.00	272.00	258.21	10400	26.85	17	9600	92.31
ANMOL	EQ	01-Dec-2023	59.50	60.00	60.95	59.50	60.00	60.10	60.42	632967	382.45	2822	312886	49.43
ANNAPURNA	SM	01-Dec-2023	346.15	355.00	375.00	347.95	370.00	366.35	358.37	157500	564.43	281	112500	71.43
ANSALAPI	BZ	01-Dec-2023	10.10	9.70	10.50	9.60	9.95	9.85	9.69	414302	40.16	596	-	-
ANTGRAPHIC	BE	01-Dec-2023	1.20	1.15	1.15	1.15	1.15	1.15	1.15	621160	7.14	392	-	-
ANUP	EQ	01-Dec-2023	2547.55	2557.00	2619.95	2557.00	2567.00	2574.60	2584.24	10069	260.21	3580	5307	52.71
ANURAS	EQ	01-Dec-2023	986.60	989.00	1019.65	988.95	1015.00	1013.80	1007.76	318304	3207.75	14334	134687	42.31
APARINDS	EQ	01-Dec-2023	5581.40	5640.00	5680.80	5511.00	5530.00	5531.00	5550.35	95447	5297.64	21101	37629	39.42
APCL	EQ	01-Dec-2023	223.15	226.80	227.00	219.00	219.20	220.90	222.37	61372	136.47	2140	38531	62.78
APCOTEXIND	EQ	01-Dec-2023	528.25	530.00	535.00	521.20	523.25	526.70	530.28	25212	133.70	2433	14622	58.00
APEX	EQ	01-Dec-2023	215.70	216.00	218.85	214.00	214.00	214.55	215.76	73258	158.06	2743	45395	61.97
APLAPOLLO	EQ	01-Dec-2023	1687.65	1700.00	1745.00	1640.50	1643.55	1644.95	1678.15	1054816	17701.36	52876	693213	65.72
APLLTD	EQ	01-Dec-2023	745.80	757.00	758.95	740.35	747.90	751.15	749.86	317173	2378.35	19472	106825	33.68
APOLLO	BE	01-Dec-2023	124.85	128.00	129.70	122.90	125.70	125.30	127.35	1733087	2207.15	12314	-	-
APOLLOHOSP	EQ	01-Dec-2023	5528.95	5550.00	5687.65	5530.35	5575.15	5591.15	5595.55	546990	30607.10	47461	215831	39.46
APOLLOPIPE	EQ	01-Dec-2023	688.20	687.40	694.95	678.00	682.00	680.50	685.31	37148	254.58	4207	19338	52.06
APOLLOTYRE	EQ	01-Dec-2023	427.40	431.05	445.80	431.05	442.00	442.45	441.76	4870523	21516.17	56636	1683620	34.57
APOLSINHOT	EQ	01-Dec-2023	1564.45	1559.60	1654.95	1559.60	1629.95	1625.95	1613.97	1977	31.91	195	1597	80.78
APTECHT	EQ	01-Dec-2023	253.55	256.00	260.00	252.30	254.95	254.90	256.94	607235	1560.22	14999	320234	52.74
APTUS	EQ	01-Dec-2023	289.75	291.80	304.60	291.25	296.45	296.05	297.44	1315766	3913.59	20033	824531	62.67
ARABIAN	SM	01-Dec-2023	100.95	101.25	102.90	95.00	99.30	98.85	98.08	162000	158.88	81	122000	75.31
ARCHIDPLY	BE	01-Dec-2023	81.80	81.80	82.50	80.55	82.40	81.35	81.53	8926	7.28	121	-	-
ARCHIES	EQ	01-Dec-2023	25.40	25.95	25.95	24.75	25.00	24.90	25.14	98713	24.82	1075	49283	49.93
ARE&M	EQ	01-Dec-2023	710.05	716.20	799.45	716.00	764.20	769.20	762.41	7991523	60928.50	169311	2606327	32.61
ARENTERP	BE	01-Dec-2023	36.60	37.55	37.55	35.15	36.85	36.85	36.47	1947	0.71	34	-	-
ARHAM	SM	01-Dec-2023	193.25	200.00	203.00	196.05	203.00	202.95	200.70	33000	66.23	33	29000	87.88
ARIES	EQ	01-Dec-2023	203.30	203.00	204.95	197.10	197.40	198.70	201.99	80209	162.02	3827	44785	55.84
ARIHANTACA	SM	01-Dec-2023	123.05	124.90	133.00	124.90	129.00	128.00	128.16	37600	48.19	9	36000	95.74
ARIHANTCAP	EQ	01-Dec-2023	71.30	71.75	71.75	69.40	70.00	69.75	70.56	151939	107.21	1218	89923	59.18
ARIHANTSUP	EQ	01-Dec-2023	260.55	263.95	273.00	255.60	262.70	266.40	266.39	346010	921.72	4214	147325	42.58
ARISTO	SM	01-Dec-2023	70.60	72.15	73.90	71.65	73.80	73.80	72.75	9600	6.98	6	8000	83.33
ARMANFIN	EQ	01-Dec-2023	2134.25	2159.95	2169.00	2130.00	2160.10	2143.45	2140.73	8661	185.41	1398	6482	74.84
AROGRANITE	BE	01-Dec-2023	48.95	48.75	49.10	48.00	48.65	49.00	48.57	15389	7.47	118	-	-
ARROWGREEN	EQ	01-Dec-2023	456.15	456.15	464.25	448.00	450.00	450.80	457.68	98911	452.70	10429	30886	31.23
ARSHIYA	EQ	01-Dec-2023	3.75	3.90	3.90	3.90	3.90	3.90	3.90	251218	9.80	61	251218	100.00
ARTEMISMED	EQ	01-Dec-2023	171.65	172.80	172.85	168.10	168.80	169.25	170.14	98998	168.43	3386	50980	51.50
ARTNIRMAN	EQ	01-Dec-2023	51.25	51.50	52.25	50.50	52.25	51.80	51.35	13710	7.04	698	4072	29.70
ARVEE	EQ	01-Dec-2023	139.55	139.00	142.05	132.10	137.00	134.95	135.76	7012	9.52	228	4975	70.95
ARVIND	EQ	01-Dec-2023	226.05	227.10	227.95	221.45	224.15	223.90	225.29	672343	1514.69	14706	283063	42.10
ARVINDFASN	EQ	01-Dec-2023	439.55	443.00	443.90	434.00	439.00	439.30	439.01	293803	1289.83	9899	168601	57.39
ARVSMART	EQ	01-Dec-2023	385.10	395.00	431.00	390.00	420.00	417.70	418.47	1241448	5195.11	60181	312457	25.17
ASAHIINDIA	EQ	01-Dec-2023	568.85	573.70	580.95	566.15	569.95	570.30	573.78	52908	303.57	4504	24837	46.94
ASAHISONG	EQ	01-Dec-2023	286.50	289.35	289.35	281.30	282.10	284.70	286.27	7858	22.49	515	5801	73.82
ASAL	EQ	01-Dec-2023	428.15	430.95	439.70	420.30	431.00	428.60	428.64	25542	109.48	3528	11134	43.59
ASALCBR	EQ	01-Dec-2023	454.75	454.75	460.20	449.00	450.50	450.85	452.51	56168	254.16	3394	35672	63.51
ASHAPURMIN	BE	01-Dec-2023	363.35	368.85	381.50	357.75	381.50	381.50	376.78	227782	858.23	1808	-	-
ASHIANA	EQ	01-Dec-2023	253.15	254.35	262.00	252.30	256.90	257.00	256.83	134355	345.06	8641	64118	47.72
ASHIMASYN	EQ	01-Dec-2023	15.95	15.95	16.15	15.70	15.90	15.80	15.93	128387	20.46	390	82612	64.35
ASHOKA	EQ	01-Dec-2023	140.40	141.45	143.40	137.10	138.00	137.90	140.24	2549963	3576.04	18566	1210290	47.46
ASHOKAMET	EQ	01-Dec-2023	20.30	20.75	20.80	20.20	20.30	20.45	20.47	59904	12.26	766	21625	36.10
ASHOKLEY	EQ	01-Dec-2023	183.15	183.65	184.20	175.05	175.95	176.30	178.94	13166604	23559.97	87369	6898756	52.40
ASIANENE	EQ	01-Dec-2023	207.95	217.00	218.30	207.10	218.30	218.30	216.11	251858	544.28	3030	173589	68.92
ASIANHOTNR	BE	01-Dec-2023	229.65	229.65	236.20	228.05	229.75	229.80	229.52	3551	8.15	80	-	-
ASIANPAINT	EQ	01-Dec-2023	3119.90	3146.95	3190.60	3140.25	3172.00	3173.40	3169.94	960196	30437.68	69376	447167	46.57
ASIANTILES	EQ	01-Dec-2023	74.40	75.95	75.95	73.15	74.00	73.65	74.32	693591	515.50	3933	394853	56.93
ASKAUTOLTD	EQ	01-Dec-2023	294.80	297.80	298.00	293.45	296.00	295.90	295.91	421481	1247.20	7668	264311	62.71
ASMS	BE	01-Dec-2023	17.90	18.25	18.25	18.25	18.25	18.25	18.25	48558	8.86	79	-	-
ASPINWALL	EQ	01-Dec-2023	233.90	236.70	236.70	232.30	232.40	233.50	234.85	7522	17.67	112	5810	77.24
ASTEC	EQ	01-Dec-2023	1190.10	1189.90	1201.50	1161.10	1170.00	1169.70	1182.56	23716	280.46	4201	13879	58.52
ASTERDM	EQ	01-Dec-2023	382.40	385.00	424.40	385.00	401.20	401.25	407.29	6349590	25861.34	129510	1056749	16.64
ASTRAL	EQ	01-Dec-2023	1949.70	1958.85	1985.00	1944.55	1976.95	1978.45	1964.65	790565	15531.80	32676	579338	73.28
ASTRAMICRO	EQ	01-Dec-2023	576.70	582.40	587.80	575.00	577.25	578.00	580.51	368172	2137.26	14366	156409	42.48
ASTRAZEN	EQ	01-Dec-2023	4765.80	4750.25	4886.15	4735.00	4754.00	4763.35	4774.00	6761	322.77	2313	3535	52.29
ASTRON	BE	01-Dec-2023	28.70	29.25	29.35	28.10	29.35	29.05	29.06	46831	13.61	158	-	-
ATALREAL	BE	01-Dec-2023	13.50	13.25	13.25	13.25	13.25	13.25	13.25	20263	2.68	80	-	-
ATAM	EQ	01-Dec-2023	184.85	184.95	194.00	180.30	189.00	188.30	187.80	56702	106.49	1270	39246	69.21
ATFL	EQ	01-Dec-2023	809.20	813.20	900.00	810.35	879.50	877.25	874.38	149965	1311.27	12414	49260	32.85
ATGL	EQ	01-Dec-2023	708.80	716.70	723.00	697.05	700.10	701.45	710.08	2295605	16300.73	61932	875085	38.12
ATL	EQ	01-Dec-2023	50.35	51.15	52.30	49.55	50.30	50.10	50.39	1713135	863.16	6305	953951	55.68
ATLANTA	EQ	01-Dec-2023	25.00	26.15	26.25	25.20	26.00	25.85	26.00	273070	71.00	1468	175186	64.15
ATUL	EQ	01-Dec-2023	6598.85	6644.00	6680.00	6613.00	6645.00	6651.65	6637.02	46185	3065.31	4555	33539	72.62
ATULAUTO	EQ	01-Dec-2023	615.00	618.90	618.90	602.05	611.05	611.40	612.77	93089	570.42	3309	37148	39.91
AUBANK	EQ	01-Dec-2023	741.40	745.00	751.40	740.05	745.00	742.45	746.30	1178096	8792.19	46596	537724	45.64
AURDIS	SM	01-Dec-2023	337.35	338.25	340.00	333.05	333.05	335.70	337.10	5000	16.85	10	5000	100.00
AURIONPRO	BE	01-Dec-2023	1756.40	1756.40	1844.20	1756.40	1844.20	1843.35	1826.91	35916	656.15	1087	-	-
AUROIMPEX	SM	01-Dec-2023	68.45	69.00	69.50	66.25	67.95	66.85	67.71	41600	28.17	26	33600	80.77
AUROPHARMA	EQ	01-Dec-2023	1041.55	1049.00	1059.65	1031.00	1033.00	1033.75	1042.03	1227116	12786.90	36617	559234	45.57
AURUM	EQ	01-Dec-2023	132.00	133.10	133.75	131.10	131.90	131.60	132.12	23187	30.64	871	17073	73.63
AURUMPP	E1	01-Dec-2023	70.10	70.05	71.20	69.50	69.55	69.80	70.11	4080	2.86	75	3919	96.05
AUSOMENT	BE	01-Dec-2023	67.00	67.00	70.35	67.00	70.35	70.35	69.62	10405	7.24	55	-	-
AUTOAXLES	EQ	01-Dec-2023	2284.40	2295.85	2339.00	2292.50	2317.75	2310.15	2320.86	14911	346.06	3478	9010	60.43
AUTOBEES	EQ	01-Dec-2023	178.34	179.99	179.99	177.61	177.75	177.79	178.48	81288	145.09	2037	63717	78.38
AUTOIND	BE	01-Dec-2023	97.75	101.50	101.50	97.75	100.00	99.45	99.46	92479	91.98	362	-	-
AVADHSUGAR	EQ	01-Dec-2023	817.65	817.65	824.35	802.20	804.00	806.55	814.76	74583	607.67	6498	34133	45.77
AVALON	EQ	01-Dec-2023	504.25	507.65	510.70	505.05	506.50	506.35	507.05	139986	709.80	7169	79019	56.45
AVANTIFEED	EQ	01-Dec-2023	391.85	393.80	399.00	393.00	396.80	396.05	396.02	123225	487.99	6294	64625	52.44
AVG	EQ	01-Dec-2023	309.45	312.20	322.50	312.00	316.00	316.25	317.78	177495	564.04	7326	113496	63.94
AVONMORE	EQ	01-Dec-2023	76.10	76.10	82.00	76.10	79.60	79.50	78.69	39679	31.22	570	21322	53.74
AVROIND	EQ	01-Dec-2023	105.35	105.90	107.25	104.45	105.50	105.10	105.43	12914	13.61	457	6328	49.00
AVTNPL	EQ	01-Dec-2023	89.10	88.55	89.65	88.00	88.80	88.25	88.79	171754	152.50	2194	107171	62.40
AWHCL	EQ	01-Dec-2023	503.55	505.05	508.90	490.15	491.00	492.45	495.21	393233	1947.31	26497	187244	47.62
AWL	EQ	01-Dec-2023	340.65	343.80	347.00	339.00	339.40	340.25	342.69	2140231	7334.30	31636	699897	32.70
AXISBANK	EQ	01-Dec-2023	1074.25	1075.40	1109.00	1070.20	1103.00	1104.65	1097.61	14428758	158371.27	268061	9853842	68.29
AXISBNKETF	EQ	01-Dec-2023	450.00	455.98	456.59	451.19	453.84	455.10	455.36	11815	53.80	350	8506	71.99
AXISBPSETF	EQ	01-Dec-2023	11.31	11.08	11.44	11.08	11.32	11.31	11.31	26049	2.95	359	16253	62.39
AXISCADES	EQ	01-Dec-2023	544.40	551.00	559.00	549.40	550.55	552.45	553.48	32865	181.90	1124	24889	75.73
AXISCETF	EQ	01-Dec-2023	91.32	91.40	92.21	91.40	91.72	92.07	91.88	324	0.30	35	239	73.77
AXISGOLD	EQ	01-Dec-2023	53.39	53.50	54.07	53.22	53.40	53.40	53.28	2023969	1078.31	2315	1953271	96.51
AXISHCETF	EQ	01-Dec-2023	103.80	103.80	104.82	103.80	104.59	104.28	104.37	4152	4.33	91	2650	63.82
AXISILVER	EQ	01-Dec-2023	77.01	77.01	77.80	77.01	77.75	77.72	77.55	73253	56.81	238	70053	95.63
AXISNIFTY	EQ	01-Dec-2023	216.27	219.60	219.60	216.35	217.18	217.30	217.09	4281	9.29	227	3607	84.26
AXISTECETF	EQ	01-Dec-2023	339.18	341.99	342.00	340.32	341.80	341.37	341.31	4259	14.54	62	3922	92.09
AXITA	EQ	01-Dec-2023	32.05	33.05	33.20	32.90	32.95	32.95	33.04	4727443	1561.86	8221	2791213	59.04
AXSENSEX	EQ	01-Dec-2023	67.40	70.44	70.44	67.46	70.00	67.82	67.82	10639	7.22	65	8191	76.99
AYMSYNTEX	EQ	01-Dec-2023	68.20	68.35	68.95	67.95	68.10	68.30	68.36	27131	18.55	341	15454	56.96
BABAFP	SM	01-Dec-2023	71.80	72.00	73.90	69.60	70.45	70.15	71.02	137600	97.73	84	108800	79.07
BAFNAPH	BE	01-Dec-2023	87.70	88.80	90.95	87.80	89.80	89.55	89.65	8442	7.57	71	-	-
BAGFILMS	BE	01-Dec-2023	6.15	6.35	6.40	5.85	6.10	5.95	6.08	246279	14.98	832	-	-
BAHETI	SM	01-Dec-2023	197.95	199.95	199.95	190.00	190.00	190.00	194.98	2250	4.39	3	1500	66.67
BAIDFIN	BE	01-Dec-2023	21.75	21.05	21.90	21.05	21.80	21.70	21.65	38495	8.33	186	-	-
BAJAJ-AUTO	EQ	01-Dec-2023	6090.55	6050.00	6090.00	6003.30	6046.30	6046.05	6046.61	439023	26546.03	49116	216958	49.42
BAJAJCON	EQ	01-Dec-2023	221.05	222.20	223.20	221.10	222.05	221.55	221.82	215753	478.59	7405	129409	59.98
BAJAJELEC	EQ	01-Dec-2023	995.45	1001.00	1004.45	992.00	996.75	997.30	997.49	131922	1315.91	8071	105786	80.19
BAJAJFINSV	EQ	01-Dec-2023	1673.50	1680.00	1688.70	1669.95	1681.55	1685.95	1681.46	1101136	18515.13	63027	571563	51.91
BAJAJHCARE	EQ	01-Dec-2023	388.15	386.35	391.95	384.00	385.00	385.25	388.37	78663	305.50	4650	39320	49.99
BAJAJHIND	EQ	01-Dec-2023	31.60	31.80	31.85	31.05	31.30	31.30	31.55	8437922	2662.21	14664	4789471	56.76
BAJAJHLDNG	EQ	01-Dec-2023	7356.10	7406.95	7439.95	7260.55	7320.00	7332.90	7317.57	30157	2206.76	7685	15013	49.78
BAJFINANCE	EQ	01-Dec-2023	7121.90	7160.00	7279.85	7142.00	7248.90	7259.35	7218.92	900477	65004.67	116313	397992	44.20
BALAJITELE	EQ	01-Dec-2023	69.55	70.30	71.60	69.00	69.20	69.55	70.53	529706	373.62	3968	267298	50.46
BALAMINES	EQ	01-Dec-2023	2016.80	2030.00	2037.80	2008.60	2017.65	2017.70	2022.75	30507	617.08	4869	18072	59.24
BALAXI	EQ	01-Dec-2023	418.25	419.20	427.55	406.15	415.30	413.10	418.44	4893	20.47	355	2969	60.68
BALKRISHNA	EQ	01-Dec-2023	30.65	31.35	31.75	30.30	31.00	31.15	31.23	47840	14.94	1329	18981	39.68
BALKRISIND	EQ	01-Dec-2023	2576.40	2588.00	2598.50	2548.00	2560.90	2559.70	2560.92	265697	6804.28	15619	169041	63.62
BALMLAWRIE	EQ	01-Dec-2023	156.75	157.40	163.00	157.00	161.00	161.30	161.14	1588900	2560.38	19950	783179	49.29
BALPHARMA	EQ	01-Dec-2023	107.65	107.65	108.70	104.60	104.70	105.05	106.63	53765	57.33	1049	35309	65.67
BALRAMCHIN	EQ	01-Dec-2023	473.05	474.00	476.70	469.25	469.95	471.50	472.17	979612	4625.47	16376	300230	30.65
BANARBEADS	EQ	01-Dec-2023	91.50	92.00	92.60	91.50	91.50	91.50	91.81	4748	4.36	137	2617	55.12
BANARISUG	EQ	01-Dec-2023	2473.10	2475.00	2508.65	2474.10	2500.00	2503.00	2497.18	870	21.73	282	612	70.34
BANCOINDIA	EQ	01-Dec-2023	565.55	567.15	572.00	546.30	558.00	559.15	557.11	164033	913.84	11972	85613	52.19
BANDHANBNK	EQ	01-Dec-2023	226.10	228.10	229.90	225.55	225.95	226.25	227.29	6673816	15169.10	58382	2823163	42.30
BANG	BE	01-Dec-2023	56.95	58.00	59.75	56.05	59.75	59.75	59.52	73061	43.49	197	-	-
BANKA	EQ	01-Dec-2023	71.55	72.80	73.00	71.50	72.10	72.45	72.09	17368	12.52	301	6520	37.54
BANKBARODA	EQ	01-Dec-2023	197.10	198.50	203.85	198.35	201.75	201.85	201.93	21923402	44269.04	88156	9371183	42.75
BANKBEES	EQ	01-Dec-2023	453.82	454.49	457.55	454.14	456.50	456.50	456.62	751616	3432.04	7589	542741	72.21
BANKETF	EQ	01-Dec-2023	444.27	446.49	449.59	445.58	448.00	447.79	448.24	27190	121.88	114	27052	99.49
BANKINDIA	EQ	01-Dec-2023	103.75	104.50	109.05	104.20	107.00	107.50	107.66	23926731	25758.89	58288	11832997	49.46
BANSWRAS	EQ	01-Dec-2023	146.00	146.50	148.55	145.55	146.25	146.60	146.91	38894	57.14	1019	22506	57.86
BARBEQUE	EQ	01-Dec-2023	609.35	613.75	629.80	611.95	625.00	625.75	618.05	112922	697.91	5342	73100	64.73
BASF	EQ	01-Dec-2023	2935.60	2950.00	2990.00	2944.55	2959.90	2952.65	2968.65	9843	292.20	2327	5450	55.37
BASILIC	SM	01-Dec-2023	291.00	292.65	297.65	291.65	293.90	293.05	294.54	116400	342.84	92	70800	60.82
BASML	EQ	01-Dec-2023	50.45	51.00	51.10	49.05	49.75	49.75	50.14	115444	57.89	1982	50938	44.12
BATAINDIA	EQ	01-Dec-2023	1617.85	1630.60	1634.00	1613.60	1620.00	1618.10	1622.95	87118	1413.88	7837	33343	38.27
BAYERCROP	EQ	01-Dec-2023	5373.60	5373.60	5445.00	5347.00	5397.00	5373.95	5394.55	7924	427.46	2926	4439	56.02
BBETF0432	EQ	01-Dec-2023	1098.52	1098.47	1098.51	1095.20	1098.49	1095.99	1096.03	1161	12.72	39	713	61.41
BBL	EQ	01-Dec-2023	3792.60	3811.60	3849.95	3788.55	3820.00	3825.85	3824.62	14904	570.02	3852	7266	48.75
BBOX	BE	01-Dec-2023	257.05	257.00	267.00	257.00	262.00	260.75	262.90	96270	253.09	1084	-	-
BBTC	EQ	01-Dec-2023	1360.65	1370.00	1433.70	1370.00	1412.00	1412.35	1418.30	294669	4179.30	19619	75794	25.72
BBTCL	EQ	01-Dec-2023	290.75	288.00	289.00	265.00	276.00	277.90	277.52	100655	279.34	3941	47521	47.21
BCG	EQ	01-Dec-2023	17.00	17.30	17.40	16.65	16.80	16.75	16.86	9676928	1631.68	13712	6032589	62.34
BCLIND	EQ	01-Dec-2023	55.95	56.15	57.00	53.80	54.40	54.10	55.07	1257162	692.28	6609	825674	65.68
BCONCEPTS	BE	01-Dec-2023	644.70	657.55	657.55	657.55	657.55	657.55	657.55	203093	1335.44	60	-	-
BDL	EQ	01-Dec-2023	1162.75	1192.00	1231.00	1185.05	1218.00	1224.40	1209.40	3019281	36515.24	97900	1384098	45.84
BEARDSELL	BE	01-Dec-2023	46.20	46.95	47.60	45.30	47.00	46.05	46.11	47141	21.73	278	-	-
BECTORFOOD	EQ	01-Dec-2023	1220.15	1232.05	1239.75	1198.00	1219.00	1219.35	1213.97	166529	2021.61	17952	78065	46.88
BEDMUTHA	BE	01-Dec-2023	150.40	149.95	149.95	147.40	148.20	148.20	147.73	9372	13.85	48	-	-
BEL	EQ	01-Dec-2023	145.90	147.95	150.30	146.75	147.30	147.45	148.27	34466616	51104.36	128531	15420308	44.74
BEML	EQ	01-Dec-2023	2468.00	2480.00	2515.50	2441.00	2454.80	2455.20	2479.24	295159	7317.70	24043	117484	39.80
BEPL	EQ	01-Dec-2023	91.40	92.30	93.30	91.70	92.70	92.80	92.44	597652	552.48	5155	277940	46.51
BERGEPAINT	EQ	01-Dec-2023	574.40	576.00	601.90	574.00	587.00	586.15	588.61	2795922	16457.16	36467	1120627	40.08
BETA	SM	01-Dec-2023	1177.00	1200.00	1219.30	1170.00	1180.00	1180.00	1183.80	3300	39.07	30	2500	75.76
BEWLTD	SM	01-Dec-2023	1485.00	1485.00	1485.00	1422.05	1460.00	1473.00	1470.43	1750	25.73	10	1625	92.86
BFINVEST	EQ	01-Dec-2023	514.00	516.00	526.00	509.50	509.50	510.75	517.96	49444	256.10	5048	18605	37.63
BFSI	EQ	01-Dec-2023	20.35	20.49	20.56	20.38	20.52	20.51	20.50	314782	64.54	994	304999	96.89
BFUTILITIE	EQ	01-Dec-2023	652.25	655.00	676.65	652.00	657.00	658.95	664.69	135243	898.95	5153	76901	56.86
BGRENERGY	EQ	01-Dec-2023	87.45	88.00	88.20	85.25	85.50	85.60	86.40	256990	222.03	2003	165850	64.54
BHAGCHEM	EQ	01-Dec-2023	1502.15	1517.15	1536.70	1495.00	1529.90	1526.95	1511.63	7825	118.29	785	5876	75.09
BHAGERIA	EQ	01-Dec-2023	166.00	171.00	174.20	166.00	167.95	166.70	170.16	239688	407.85	4357	118660	49.51
BHAGYANGR	BE	01-Dec-2023	70.05	70.05	70.05	67.55	68.90	68.90	68.72	25573	17.57	185	-	-
BHANDARI	BE	01-Dec-2023	6.70	6.60	6.60	6.60	6.60	6.60	6.60	66166	4.37	150	-	-
BHARATFORG	EQ	01-Dec-2023	1120.25	1130.00	1163.45	1124.60	1154.00	1156.50	1143.21	2714425	31031.56	57782	1434299	52.84
BHARATGEAR	EQ	01-Dec-2023	116.20	116.15	118.70	115.55	115.95	115.65	116.52	28357	33.04	573	15245	53.76
BHARATRAS	EQ	01-Dec-2023	9028.45	9063.80	9119.00	9030.00	9030.05	9066.05	9066.14	1037	94.02	345	764	73.67
BHARATWIRE	EQ	01-Dec-2023	283.50	283.00	285.20	281.00	281.10	282.05	282.45	165494	467.44	5850	105670	63.85
BHARTIARTL	EQ	01-Dec-2023	1014.70	1015.00	1022.55	1008.20	1012.00	1014.70	1014.37	5544950	56246.40	164806	3731518	67.30
BHEL	EQ	01-Dec-2023	170.45	171.35	174.15	169.50	170.40	170.50	171.48	37623687	64516.13	139293	11183707	29.73
BIGBLOC	EQ	01-Dec-2023	156.60	156.70	159.00	155.50	157.50	156.70	157.09	72298	113.57	2364	33066	45.74
BIKAJI	EQ	01-Dec-2023	558.00	563.95	564.80	550.45	553.00	553.85	556.76	190334	1059.71	8894	104771	55.05
BIL	EQ	01-Dec-2023	238.90	240.30	286.65	240.15	286.65	284.85	271.55	156997	426.32	4443	76503	48.73
BINANIIND	BE	01-Dec-2023	16.40	16.70	16.70	16.10	16.10	16.10	16.39	2478	0.41	19	-	-
BIOCON	EQ	01-Dec-2023	238.30	241.00	245.10	240.05	240.30	240.65	242.07	3020077	7310.59	24157	1286032	42.58
BIOFILCHEM	EQ	01-Dec-2023	52.95	54.70	54.75	51.80	53.95	53.65	53.44	62712	33.51	892	36233	57.78
BIRET	RR	01-Dec-2023	239.42	240.40	241.65	239.45	241.00	240.72	240.79	84117	202.55	5177	74459	88.52
BIRLACABLE	EQ	01-Dec-2023	262.10	262.10	266.50	262.10	265.00	264.50	264.27	54954	145.23	1777	34591	62.95
BIRLACORPN	EQ	01-Dec-2023	1353.65	1373.00	1435.35	1366.90	1435.35	1424.85	1406.70	265711	3737.76	18590	141816	53.37
BIRLAMONEY	EQ	01-Dec-2023	106.05	106.50	109.00	104.60	105.40	105.60	106.57	593510	632.52	6309	196947	33.18
BKMINDST	BZ	01-Dec-2023	1.55	1.50	1.50	1.50	1.50	1.50	1.50	16790	0.25	21	-	-
BLAL	EQ	01-Dec-2023	159.45	160.50	162.20	159.35	160.50	160.50	160.91	144488	232.49	3786	80421	55.66
BLBLIMITED	EQ	01-Dec-2023	20.75	21.35	21.35	20.80	21.05	21.10	21.06	47885	10.09	372	26783	55.93
BLISSGVS	EQ	01-Dec-2023	140.80	141.95	143.20	140.45	140.70	141.15	141.88	282923	401.41	2744	157026	55.50
BLKASHYAP	EQ	01-Dec-2023	64.50	64.85	65.50	64.30	64.55	64.55	65.02	311126	202.30	2101	189682	60.97
BLS	EQ	01-Dec-2023	264.95	267.30	267.30	262.00	262.90	262.80	264.17	721636	1906.38	10398	308455	42.74
BLUECHIP	BE	01-Dec-2023	1.45	1.45	1.50	1.45	1.50	1.50	1.48	53709	0.80	127	-	-
BLUEDART	EQ	01-Dec-2023	7099.85	7100.00	7198.95	7027.20	7040.00	7060.80	7115.67	10164	723.24	3212	4971	48.91
BLUEJET	EQ	01-Dec-2023	360.10	362.20	364.00	344.75	348.50	346.95	348.87	736101	2568.06	19310	476874	64.78
BLUESTARCO	EQ	01-Dec-2023	1001.85	1006.00	1009.85	987.00	990.00	989.00	991.90	109354	1084.68	9012	71014	64.94
BMETRICS	SM	01-Dec-2023	118.05	117.05	119.00	117.05	119.00	118.55	118.34	3200	3.79	8	2400	75.00
BODALCHEM	EQ	01-Dec-2023	73.85	73.95	80.65	73.95	78.75	78.70	78.32	1995124	1562.59	13494	809184	40.56
BOHRAIND	BE	01-Dec-2023	35.85	37.60	37.60	34.05	37.60	37.60	35.69	226845	80.96	592	-	-
BOMDYEING	EQ	01-Dec-2023	154.60	156.35	159.45	150.25	152.95	152.75	154.63	2379710	3679.72	21031	1254510	52.72
BOROLTD	EQ	01-Dec-2023	422.30	425.70	428.60	415.10	424.05	422.65	423.73	241509	1023.35	14653	148047	61.30
BORORENEW	EQ	01-Dec-2023	441.10	442.30	447.50	431.00	432.90	432.05	437.97	316635	1386.78	14124	153503	48.48
BOSCHLTD	EQ	01-Dec-2023	21599.55	21700.00	22125.35	21490.00	21961.00	22083.55	21965.65	49102	10785.57	14444	24056	48.99
BPCL	EQ	01-Dec-2023	435.70	440.00	442.40	433.40	437.50	438.00	437.86	9639421	42207.54	85538	4967434	51.53
BPL	BE	01-Dec-2023	87.95	87.95	87.95	86.20	86.20	86.20	87.20	15633	13.63	120	-	-
BRIGADE	EQ	01-Dec-2023	816.25	816.00	934.95	816.00	840.80	838.55	867.68	1825525	15839.74	99733	373850	20.48
BRIGHT	SM	01-Dec-2023	5.50	5.65	5.80	5.45	5.55	5.50	5.59	198000	11.06	57	147000	74.24
BRITANNIA	EQ	01-Dec-2023	4852.65	4873.00	4984.00	4860.05	4968.00	4970.75	4929.70	485597	23938.48	45965	319446	65.78
BRITANNIA	N3	01-Dec-2023	29.36	29.13	29.37	29.13	29.31	29.34	29.32	1413	0.41	73	1342	94.98
BRNL	EQ	01-Dec-2023	42.70	43.25	43.80	42.05	42.45	42.65	43.06	164880	71.00	1452	100221	60.78
BROOKS	BE	01-Dec-2023	126.45	123.95	126.45	123.95	123.95	123.95	125.88	13806	17.38	36	-	-
BSE	EQ	01-Dec-2023	2476.95	2500.00	2575.00	2475.10	2498.00	2498.65	2531.88	1869971	47345.44	105390	653236	34.93
BSHSL	EQ	01-Dec-2023	218.05	220.00	222.85	218.10	218.65	219.60	220.83	11723	25.89	497	8229	70.20
BSL	EQ	01-Dec-2023	185.25	187.00	213.00	182.10	199.50	205.30	201.00	121608	244.43	1941	47531	39.09
BSLGOLDETF	EQ	01-Dec-2023	56.27	56.94	56.94	55.58	56.06	56.38	56.04	437103	244.95	483	420977	96.31
BSLNIFTY	EQ	01-Dec-2023	22.86	23.55	23.55	22.35	23.05	23.03	23.06	1172290	270.38	2819	1123062	95.80
BSLSENETFG	EQ	01-Dec-2023	65.40	65.69	66.08	65.50	66.05	65.93	65.90	1041	0.69	68	1002	96.25
BSOFT	EQ	01-Dec-2023	630.35	632.40	642.40	629.95	633.00	634.70	635.56	2255086	14332.34	53032	594119	26.35
BTML	EQ	01-Dec-2023	157.75	153.00	162.90	153.00	158.90	160.45	159.66	151501	241.88	2652	79737	52.63
BURNPUR	BE	01-Dec-2023	7.40	7.75	7.75	7.75	7.75	7.75	7.75	220266	17.07	190	-	-
BUTTERFLY	EQ	01-Dec-2023	1020.50	1030.70	1044.00	1004.50	1044.00	1025.80	1022.01	10196	104.20	1903	6108	59.91
BVCL	BE	01-Dec-2023	49.20	50.40	51.65	50.00	50.55	51.25	51.00	47540	24.25	382	-	-
BYKE	BE	01-Dec-2023	59.70	59.80	60.50	59.00	60.00	59.70	59.79	102618	61.36	417	-	-
CADSYS	SM	01-Dec-2023	291.50	297.40	297.40	276.95	276.95	276.95	278.82	50000	139.41	48	38000	76.00
CALSOFT	EQ	01-Dec-2023	14.15	14.15	14.45	14.05	14.25	14.30	14.29	37199	5.32	430	27403	73.67
CAMLINFINE	EQ	01-Dec-2023	135.45	138.00	139.50	136.05	137.00	136.60	137.67	670485	923.03	8146	283024	42.21
CAMPUS	EQ	01-Dec-2023	275.15	277.40	278.70	275.00	275.90	276.00	276.61	415291	1148.72	10452	207575	49.98
CAMS	EQ	01-Dec-2023	2801.15	2820.00	2834.90	2779.20	2788.00	2793.40	2809.47	166019	4664.25	17220	91423	55.07
CANARYS	SM	01-Dec-2023	46.90	46.00	47.00	44.50	44.50	44.75	45.67	404000	184.49	97	268000	66.34
CANBK	EQ	01-Dec-2023	403.05	405.50	419.05	405.00	410.50	410.30	412.50	9940229	41003.69	63300	3909660	39.33
CANFINHOME	EQ	01-Dec-2023	781.10	786.00	816.70	779.00	812.85	813.55	805.92	1918869	15464.58	45100	702377	36.60
CANTABIL	EQ	01-Dec-2023	200.35	203.40	234.00	198.50	225.70	222.35	210.03	2193297	4606.52	38849	1200456	54.73
CAPACITE	EQ	01-Dec-2023	252.50	254.00	268.80	253.80	260.00	259.80	260.93	1702390	4441.98	27760	642930	37.77
CAPLIPOINT	EQ	01-Dec-2023	1255.00	1261.30	1310.00	1259.60	1290.00	1294.45	1289.18	178641	2303.00	15265	71149	39.83
CAPTRUST	EQ	01-Dec-2023	104.35	104.90	104.90	100.90	101.15	101.80	103.18	17819	18.39	930	6930	38.89
CARBORUNIV	EQ	01-Dec-2023	1190.10	1181.00	1193.50	1158.50	1160.00	1161.50	1167.74	125332	1463.55	14774	56525	45.10
CAREERP	EQ	01-Dec-2023	201.90	203.55	206.70	201.05	201.55	201.95	203.72	44272	90.19	2998	25607	57.84
CARERATING	EQ	01-Dec-2023	914.80	919.40	921.65	905.30	905.50	906.60	909.47	24146	219.60	2689	14805	61.31
CARTRADE	EQ	01-Dec-2023	765.65	770.00	788.95	770.00	779.00	777.30	779.30	137346	1070.33	14956	46703	34.00
CARYSIL	EQ	01-Dec-2023	915.30	930.00	950.00	915.65	948.15	947.25	934.73	244401	2284.49	17087	118583	48.52
CASTROLIND	EQ	01-Dec-2023	138.20	139.50	141.95	138.60	139.70	140.10	140.23	1913617	2683.43	18210	941127	49.18
CCHHL	BE	01-Dec-2023	9.70	9.80	10.05	9.65	9.85	9.75	9.89	235153	23.25	364	-	-
CCL	EQ	01-Dec-2023	660.15	675.00	677.95	654.00	656.30	657.50	662.58	176404	1168.83	12310	60364	34.22
CDSL	EQ	01-Dec-2023	1893.80	1905.00	1929.00	1890.65	1898.00	1898.25	1910.31	1130920	21604.05	49761	566220	50.07
CEATLTD	EQ	01-Dec-2023	2099.90	2100.00	2189.30	2092.35	2166.55	2171.90	2130.44	1421153	30276.78	30920	841995	59.25
CELEBRITY	BE	01-Dec-2023	17.95	18.35	18.35	17.50	17.80	17.75	17.97	76631	13.77	239	-	-
CELLECOR	SM	01-Dec-2023	218.50	220.00	233.30	215.00	219.00	219.50	220.04	262800	578.27	124	205200	78.08
CELLO	EQ	01-Dec-2023	804.75	807.95	824.90	790.00	795.50	795.65	812.92	816026	6633.63	22905	507562	62.20
CELLPOINT	SM	01-Dec-2023	42.95	42.95	42.95	42.20	42.20	42.40	42.56	20400	8.68	17	19200	94.12
CENTENKA	EQ	01-Dec-2023	418.85	421.40	422.65	416.85	419.00	419.00	419.20	52213	218.88	2519	35207	67.43
CENTEXT	BE	01-Dec-2023	17.50	17.95	18.15	16.75	17.35	17.20	17.44	176091	30.72	829	-	-
CENTRALBK	EQ	01-Dec-2023	44.05	44.25	45.25	44.05	44.20	44.30	44.64	10039113	4481.24	16863	3079455	30.67
CENTRUM	EQ	01-Dec-2023	28.60	28.65	29.20	27.80	28.15	28.15	28.48	583724	166.25	1595	393601	67.43
CENTUM	BE	01-Dec-2023	1464.35	1460.00	1481.00	1450.45	1460.00	1455.20	1465.65	4097	60.05	617	-	-
CENTURYPLY	EQ	01-Dec-2023	644.90	648.15	680.50	641.45	674.00	677.05	665.61	629358	4189.05	37937	344012	54.66
CENTURYTEX	EQ	01-Dec-2023	1263.75	1260.00	1296.00	1258.00	1275.00	1277.55	1281.09	194108	2486.71	11756	80081	41.26
CERA	EQ	01-Dec-2023	8587.05	8597.00	8700.00	8532.15	8662.00	8655.75	8624.43	13063	1126.61	3909	6763	51.77
CEREBRAINT	BE	01-Dec-2023	6.75	6.85	6.90	6.60	6.80	6.80	6.75	149512	10.10	278	-	-
CESC	EQ	01-Dec-2023	97.20	97.95	101.40	97.50	100.25	100.50	99.84	20065803	20034.63	49558	11964470	59.63
CGCL	EQ	01-Dec-2023	746.85	750.60	750.60	735.10	739.00	742.40	742.35	104115	772.90	2868	43791	42.06
CGPOWER	EQ	01-Dec-2023	449.40	453.90	458.90	443.15	455.50	455.95	453.64	2797416	12690.17	62482	1274309	45.55
CHALET	EQ	01-Dec-2023	589.75	588.00	594.00	575.10	585.00	584.60	580.92	323445	1878.96	32064	186500	57.66
CHAMBLFERT	EQ	01-Dec-2023	318.25	318.50	324.00	316.50	320.00	320.20	320.15	2325486	7445.13	22887	905383	38.93
CHAVDA	SM	01-Dec-2023	91.05	92.45	92.75	85.50	87.00	86.25	88.01	304000	267.55	135	242000	79.61
CHEMBOND	EQ	01-Dec-2023	511.35	517.90	523.55	502.70	505.50	508.60	513.37	59418	305.04	8953	22199	37.36
CHEMCON	EQ	01-Dec-2023	264.00	264.00	270.70	264.00	267.35	266.45	267.51	92806	248.27	3685	44512	47.96
CHEMFAB	EQ	01-Dec-2023	366.00	368.70	370.95	364.70	366.10	367.65	367.03	12082	44.34	1174	6322	52.33
CHEMPLASTS	EQ	01-Dec-2023	469.80	472.80	489.90	471.40	483.00	482.85	481.63	281132	1354.02	15998	115167	40.97
CHENNPETRO	EQ	01-Dec-2023	665.45	668.80	694.90	662.85	666.85	670.50	680.39	2233431	15195.93	50021	584137	26.15
CHEVIOT	EQ	01-Dec-2023	1222.55	1240.85	1240.85	1217.20	1229.70	1229.45	1227.15	1534	18.82	420	893	58.21
CHOICEIN	EQ	01-Dec-2023	434.30	435.95	438.70	431.60	435.00	436.50	435.22	220577	960.00	3711	77490	35.13
CHOLAFIN	EQ	01-Dec-2023	1117.45	1128.60	1139.00	1120.00	1123.90	1128.20	1127.12	1040604	11728.86	56353	579882	55.73
CHOLAFIN	N0	01-Dec-2023	1047.99	1045.00	1045.00	1040.00	1040.00	1040.00	1044.23	65	0.68	4	65	100.00
CHOLAFIN	N4	01-Dec-2023	1030.00	1035.00	1036.00	1032.00	1036.00	1035.78	1035.22	134	1.39	6	134	100.00
CHOLAFIN	NA	01-Dec-2023	1016.25	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	2156	22.23	1	2156	100.00
CHOLAFIN	NB	01-Dec-2023	1000.00	997.00	997.00	997.00	997.00	997.00	997.00	40	0.40	1	40	100.00
CHOLAHLDNG	EQ	01-Dec-2023	981.85	984.95	1046.35	961.10	1025.05	1028.30	1008.86	966055	9746.16	55052	700531	72.51
CIEINDIA	EQ	01-Dec-2023	477.90	480.00	487.90	480.00	484.80	485.00	484.31	553260	2679.52	19232	378204	68.36
CIGNITITEC	EQ	01-Dec-2023	1146.90	1155.00	1164.50	1132.00	1143.95	1140.05	1142.57	88531	1011.53	6145	43688	49.35
CINELINE	BE	01-Dec-2023	120.80	120.80	120.80	120.00	120.45	120.45	120.20	43771	52.61	40	-	-
CINEVISTA	BE	01-Dec-2023	17.85	18.00	18.40	17.70	17.90	17.80	17.83	15978	2.85	81	-	-
CIPLA	EQ	01-Dec-2023	1212.30	1213.45	1217.85	1203.50	1204.90	1205.70	1208.20	1078680	13032.61	50050	600584	55.68
CLEAN	EQ	01-Dec-2023	1363.75	1373.00	1455.00	1368.10	1449.00	1444.85	1432.06	1019926	14605.98	54689	295314	28.95
CLEDUCATE	EQ	01-Dec-2023	79.10	79.00	81.10	77.40	79.25	79.10	79.33	117813	93.46	2068	63659	54.03
CLOUD	SM	01-Dec-2023	130.15	125.30	131.10	123.65	123.65	123.65	125.30	509000	637.78	418	386000	75.83
CLOUDPP	E1	01-Dec-2023	63.50	62.00	64.45	60.35	60.35	60.70	61.01	54000	32.95	37	48000	88.89
CLSEL	EQ	01-Dec-2023	227.75	228.70	230.70	220.55	224.75	224.05	225.14	154228	347.23	9506	74312	48.18
CLSL	SM	01-Dec-2023	39.75	39.70	41.45	39.70	40.70	40.70	40.59	42000	17.05	21	24000	57.14
CMNL	SM	01-Dec-2023	60.10	59.75	68.00	59.00	65.25	64.95	64.24	303000	194.65	197	174000	57.43
CMRSL	SM	01-Dec-2023	124.80	120.05	122.00	118.60	121.90	120.25	119.86	8800	10.55	10	7200	81.82
CMSINFO	EQ	01-Dec-2023	404.95	406.60	409.00	398.00	398.65	399.65	401.96	842729	3387.40	29930	434320	51.54
COALINDIA	EQ	01-Dec-2023	342.15	343.80	351.10	342.45	346.00	346.65	347.03	15105221	52419.90	107636	6689460	44.29
COASTCORP	EQ	01-Dec-2023	251.00	252.10	254.60	248.40	253.70	249.75	251.04	26557	66.67	1205	14945	56.28
COCHINSHIP	EQ	01-Dec-2023	1204.60	1200.00	1200.00	1155.75	1166.00	1167.00	1177.64	2901397	34167.95	78610	985797	33.98
COFFEEDAY	EQ	01-Dec-2023	45.95	46.80	46.90	45.65	45.90	45.75	46.10	1737136	800.78	6085	887780	51.11
COFORGE	EQ	01-Dec-2023	5760.85	5810.00	5810.85	5695.00	5705.00	5714.00	5730.04	177578	10175.29	25478	72460	40.80
COLPAL	EQ	01-Dec-2023	2196.20	2194.55	2289.00	2187.30	2275.05	2279.25	2252.28	637907	14367.45	48976	279257	43.78
COMMITTED	SM	01-Dec-2023	59.60	59.55	61.00	58.00	58.00	58.20	59.12	51200	30.27	31	44800	87.50
COMPINFO	BZ	01-Dec-2023	8.50	8.65	8.65	8.20	8.30	8.25	8.33	145024	12.08	362	-	-
COMPUSOFT	BE	01-Dec-2023	41.45	39.40	39.40	39.40	39.40	39.40	39.40	79771	31.43	479	-	-
CONCOR	EQ	01-Dec-2023	776.00	775.00	787.95	770.50	785.00	785.15	780.22	1154908	9010.78	39465	648825	56.18
CONCORDBIO	EQ	01-Dec-2023	1336.85	1344.95	1357.40	1299.00	1305.00	1305.75	1320.99	120853	1596.46	13605	48584	40.20
CONFIPET	EQ	01-Dec-2023	97.10	97.50	99.00	96.15	96.70	96.95	97.68	2879979	2813.20	10393	1370308	47.58
CONSOFINVT	EQ	01-Dec-2023	245.55	249.25	287.05	247.20	263.00	264.80	270.20	704303	1903.02	39137	149576	21.24
CONSUMBEES	EQ	01-Dec-2023	98.54	99.01	99.69	98.61	99.10	99.09	99.14	38662	38.33	709	28078	72.62
CONTROLPR	EQ	01-Dec-2023	859.15	865.00	879.00	837.95	853.50	852.00	865.31	30684	265.51	5367	11447	37.31
COOLCAPS	SM	01-Dec-2023	489.25	498.00	498.00	498.00	498.00	498.00	498.00	2000	9.96	2	2000	100.00
CORALFINAC	EQ	01-Dec-2023	51.40	51.85	53.30	50.70	51.30	51.30	51.99	237028	123.22	3346	83641	35.29
CORDSCABLE	EQ	01-Dec-2023	113.25	113.25	114.80	111.00	111.95	111.35	112.49	60467	68.02	1350	33850	55.98
COROMANDEL	EQ	01-Dec-2023	1163.15	1170.00	1177.50	1158.50	1170.00	1169.60	1168.32	184002	2149.73	17310	85100	46.25
COSMOFIRST	EQ	01-Dec-2023	607.25	612.75	624.40	607.30	620.90	620.15	614.93	39733	244.33	3961	22204	55.88
COUNCODOS	EQ	01-Dec-2023	5.40	5.60	5.65	5.55	5.65	5.65	5.63	245911	13.85	205	211909	86.17
CPS	SM	01-Dec-2023	463.95	465.50	487.50	465.50	478.55	480.50	479.23	26400	126.52	43	23400	88.64
CPSEETF	EQ	01-Dec-2023	58.32	58.47	59.69	58.33	59.08	59.07	59.37	3033641	1801.17	7407	1387961	45.75
CRAFTSMAN	EQ	01-Dec-2023	5049.75	5085.50	5123.10	5055.00	5091.00	5100.75	5100.58	24510	1250.15	7370	12037	49.11
CRAYONS	SM	01-Dec-2023	160.50	161.00	166.00	161.00	164.00	164.60	164.65	241000	396.81	140	201000	83.40
CREATIVE	EQ	01-Dec-2023	779.60	799.70	799.70	768.70	775.00	771.75	777.88	10271	79.90	453	6355	61.87
CREATIVEYE	EQ	01-Dec-2023	4.00	4.00	4.00	4.00	4.00	4.00	4.00	1798	0.07	10	1798	100.00
CREDITACC	EQ	01-Dec-2023	1697.45	1699.00	1723.95	1685.75	1696.00	1698.10	1704.94	106139	1809.61	12192	55061	51.88
CREDITACC	N5	01-Dec-2023	1019.95	1016.80	1018.95	1003.00	1018.95	1018.95	1010.47	424	4.28	10	14	3.30
CREDITACC	N8	01-Dec-2023	985.00	991.39	991.39	991.39	991.39	991.39	991.39	10	0.10	1	10	100.00
CREDITACC	ND	01-Dec-2023	1000.20	1001.21	1002.00	1000.00	1001.99	1001.99	1001.50	2055	20.58	7	2055	100.00
CREST	EQ	01-Dec-2023	306.80	309.00	322.70	299.55	301.20	302.65	308.49	94420	291.27	6730	36346	38.49
CRISIL	EQ	01-Dec-2023	4275.25	4292.95	4317.45	4208.00	4230.00	4220.50	4241.17	25548	1083.53	6952	12137	47.51
CROMPTON	EQ	01-Dec-2023	284.95	286.35	290.55	285.00	289.00	289.90	288.04	1771128	5101.51	36430	1000989	56.52
CROWN	BE	01-Dec-2023	90.25	91.95	91.95	86.00	88.00	86.80	87.83	16306	14.32	178	-	-
CSBBANK	EQ	01-Dec-2023	388.10	395.00	395.00	382.00	384.00	384.05	386.91	271221	1049.39	15262	119529	44.07
CSLFINANCE	EQ	01-Dec-2023	423.65	423.65	434.85	418.00	420.20	421.65	427.08	101073	431.67	8202	56822	56.22
CTE	EQ	01-Dec-2023	71.15	71.55	73.30	70.25	70.80	70.90	71.85	95782	68.82	1564	41148	42.96
CUB	EQ	01-Dec-2023	146.35	148.20	150.85	147.60	148.50	148.80	149.58	3462050	5178.41	29288	1585055	45.78
CUBEXTUB	BE	01-Dec-2023	64.70	63.05	66.35	62.50	62.90	62.60	63.31	18958	12.00	204	-	-
CUMMINSIND	EQ	01-Dec-2023	1909.10	1911.15	1929.00	1898.00	1920.00	1920.20	1912.36	326619	6246.15	24476	246928	75.60
CUPID	EQ	01-Dec-2023	847.65	850.05	854.20	830.00	830.05	834.65	839.76	56696	476.11	4707	30817	54.35
CYBERMEDIA	BE	01-Dec-2023	17.70	17.60	18.00	17.60	17.75	17.75	17.83	23890	4.26	101	-	-
CYBERTECH	EQ	01-Dec-2023	178.95	179.90	184.70	175.55	178.50	178.30	180.48	477086	861.06	18279	158231	33.17
CYIENT	EQ	01-Dec-2023	1935.20	1967.00	2019.00	1962.25	1988.00	1998.45	1997.30	572524	11435.02	38298	274089	47.87
CYIENTDLM	EQ	01-Dec-2023	649.05	661.00	661.00	648.30	651.00	650.40	652.46	68760	448.63	6241	35068	51.00
DABUR	EQ	01-Dec-2023	538.05	540.00	544.40	537.70	542.00	541.15	540.40	1584387	8562.02	43808	1085706	68.53
DALBHARAT	EQ	01-Dec-2023	2217.55	2245.35	2275.00	2219.55	2265.00	2265.15	2257.48	354401	8000.52	27522	188664	53.23
DALMIASUG	EQ	01-Dec-2023	459.35	464.70	473.95	457.70	462.00	463.65	464.65	148794	691.37	9543	66104	44.43
DAMODARIND	EQ	01-Dec-2023	48.95	49.95	51.00	49.05	49.15	49.15	50.12	48519	24.32	634	30443	62.74
DANGEE	BE	01-Dec-2023	11.70	11.95	11.95	11.20	11.60	11.40	11.51	330971	38.09	668	-	-
DATAMATICS	EQ	01-Dec-2023	633.70	640.00	760.00	640.00	743.65	740.05	717.76	5631543	40421.24	162300	636485	11.30
DATAPATTNS	EQ	01-Dec-2023	2012.70	2025.00	2086.55	2022.00	2048.00	2052.50	2056.48	211808	4355.80	19785	97314	45.94
DBCORP	EQ	01-Dec-2023	271.35	271.15	271.15	259.00	263.50	264.55	265.37	389781	1034.37	8543	236001	60.55
DBL	EQ	01-Dec-2023	395.35	400.35	403.25	390.25	392.00	392.10	395.82	1005995	3981.90	20382	283234	28.15
DBOL	EQ	01-Dec-2023	166.10	166.20	168.80	166.10	166.80	166.30	167.10	252384	421.74	6958	146246	57.95
DBREALTY	EQ	01-Dec-2023	208.95	209.95	210.45	201.00	202.30	203.05	205.91	1300072	2677.02	7696	897618	69.04
DBSTOCKBRO	BE	01-Dec-2023	35.00	34.95	34.95	34.30	34.30	34.30	34.44	5638	1.94	38	-	-
DCAL	EQ	01-Dec-2023	163.20	164.05	169.15	162.10	162.10	163.20	164.76	461601	760.53	11605	160380	34.74
DCBBANK	EQ	01-Dec-2023	112.35	112.95	113.45	112.20	113.20	112.90	112.91	1124427	1269.56	7173	628915	55.93
DCI	BE	01-Dec-2023	216.00	216.00	216.00	211.70	211.70	211.70	213.89	574	1.23	64	-	-
DCM	EQ	01-Dec-2023	74.60	74.60	75.80	73.80	74.00	74.00	74.50	40470	30.15	690	20526	50.72
DCMFINSERV	BE	01-Dec-2023	4.50	4.50	4.60	4.50	4.55	4.55	4.54	4861	0.22	16	-	-
DCMNVL	EQ	01-Dec-2023	199.30	199.30	205.00	199.10	199.50	200.00	201.56	53049	106.93	3208	35484	66.89
DCMSHRIRAM	EQ	01-Dec-2023	959.60	959.60	978.95	951.00	963.55	969.80	966.48	78785	761.44	8333	32301	41.00
DCMSRIND	EQ	01-Dec-2023	165.50	166.80	168.75	164.00	164.00	165.00	166.14	306654	509.47	3841	162156	52.88
DCW	EQ	01-Dec-2023	51.40	51.80	52.20	51.10	51.30	51.25	51.51	1378482	709.99	5122	765343	55.52
DCXINDIA	EQ	01-Dec-2023	360.15	362.40	365.00	352.60	355.45	356.00	359.92	370266	1332.65	5586	235982	63.73
DECCANCE	EQ	01-Dec-2023	513.05	529.00	529.75	514.60	521.05	524.40	523.54	17740	92.88	2068	9904	55.83
DEEPAKFERT	EQ	01-Dec-2023	627.50	635.00	641.70	625.50	627.10	626.90	633.84	656338	4160.12	19177	294056	44.80
DEEPAKNTR	EQ	01-Dec-2023	2196.10	2209.00	2229.00	2192.15	2210.45	2214.20	2214.48	293066	6489.90	19535	130599	44.56
DEEPENR	EQ	01-Dec-2023	162.45	165.00	165.00	159.75	160.00	161.75	161.84	8473	13.71	278	6263	73.92
DEEPINDS	EQ	01-Dec-2023	270.20	271.00	277.00	266.20	267.50	268.50	271.44	259615	704.71	8941	132324	50.97
DELHIVERY	EQ	01-Dec-2023	391.15	393.15	400.00	391.20	397.70	397.45	396.97	1439914	5716.00	23827	790937	54.93
DELPHIFX	EQ	01-Dec-2023	379.70	392.90	392.90	374.10	385.00	377.80	379.70	1361	5.17	100	1081	79.43
DELTACORP	EQ	01-Dec-2023	141.65	148.30	154.20	144.75	144.75	145.95	149.05	36692206	54690.80	159690	7865081	21.44
DELTAMAGNT	BE	01-Dec-2023	81.30	81.50	82.45	80.55	82.20	81.30	81.87	3052	2.50	28	-	-
DEN	EQ	01-Dec-2023	54.75	55.40	56.40	53.60	54.00	53.85	55.19	4132616	2280.96	10162	1301027	31.48
DENEERS	SM	01-Dec-2023	249.45	259.00	259.00	245.55	248.00	248.00	250.75	14400	36.11	21	10200	70.83
DENORA	EQ	01-Dec-2023	1664.00	1680.40	1698.00	1668.90	1674.00	1679.35	1679.71	8407	141.21	1907	3115	37.05
DENTALKART	SM	01-Dec-2023	607.10	615.00	625.00	605.00	623.00	620.40	614.83	11500	70.70	44	9000	78.26
DESTINY	SM	01-Dec-2023	41.00	41.70	41.70	41.70	41.70	41.70	41.70	3000	1.25	1	3000	100.00
DEVIT	EQ	01-Dec-2023	128.80	129.50	130.65	125.65	126.00	126.65	127.89	30845	39.45	550	23778	77.09
DEVYANI	EQ	01-Dec-2023	175.35	176.80	177.15	172.60	175.00	175.10	173.97	4709716	8193.53	33746	3284538	69.74
DGCONTENT	EQ	01-Dec-2023	20.00	20.35	21.00	19.95	20.65	20.55	20.77	72485	15.06	142	58221	80.32
DHAMPURSUG	EQ	01-Dec-2023	273.80	274.45	275.95	271.90	273.30	272.75	273.20	232580	635.40	5456	105864	45.52
DHANBANK	EQ	01-Dec-2023	28.30	28.50	29.30	28.30	28.55	28.60	28.77	1592323	458.11	4173	682149	42.84
DHANI	EQ	01-Dec-2023	40.05	40.25	40.55	39.40	39.55	39.75	39.84	2013531	802.28	5415	1398593	69.46
DHANILOANS	N6	01-Dec-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	54	0.54	5	54	100.00
DHANILOANS	N8	01-Dec-2023	1598.90	1590.90	1590.90	1590.90	1590.90	1590.90	1590.90	9	0.14	1	9	100.00
DHANILOANS	NF	01-Dec-2023	945.45	988.55	988.55	988.55	988.55	988.55	988.55	70	0.69	4	70	100.00
DHANILOANS	NV	01-Dec-2023	1065.67	1065.00	1065.00	1064.00	1064.00	1064.00	1064.62	13	0.14	5	13	100.00
DHANILOANS	NX	01-Dec-2023	991.45	971.85	998.55	971.85	998.55	998.55	990.92	42	0.42	3	42	100.00
DHANUKA	EQ	01-Dec-2023	944.65	948.15	964.40	938.90	944.95	955.55	953.76	90830	866.30	8253	52637	57.95
DHARMAJ	EQ	01-Dec-2023	265.30	267.50	270.05	258.70	261.00	260.15	264.05	142302	375.75	5851	75209	52.85
DHRUV	EQ	01-Dec-2023	59.45	59.60	62.50	59.50	61.90	61.60	61.58	157981	97.28	1696	73809	46.72
DHUNINV	EQ	01-Dec-2023	1194.65	1200.00	1380.25	1200.00	1306.00	1322.70	1336.04	40057	535.18	4375	11900	29.71
DIACABS	BE	01-Dec-2023	108.25	110.40	110.40	110.40	110.40	110.40	110.40	43	0.05	7	-	-
DIAMINESQ	EQ	01-Dec-2023	520.50	521.50	555.00	518.50	545.00	542.45	540.39	35475	191.70	3331	20253	57.09
DIAMONDYD	EQ	01-Dec-2023	977.00	977.00	1008.00	970.00	986.00	992.30	989.19	39661	392.32	1491	28795	72.60
DICIND	EQ	01-Dec-2023	429.25	439.95	439.95	428.00	434.95	430.55	431.85	2757	11.91	248	2077	75.34
DIGIKORE	SM	01-Dec-2023	332.00	337.05	370.00	335.00	335.00	338.90	349.84	55200	193.11	69	36800	66.67
DIGISPICE	EQ	01-Dec-2023	30.05	30.45	30.45	29.15	29.55	29.50	29.85	138231	41.27	684	99080	71.68
DIGJAMLMTD	BE	01-Dec-2023	77.20	77.20	78.00	76.00	77.95	77.95	77.16	1721	1.33	53	-	-
DIL	BE	01-Dec-2023	8.35	8.60	8.75	8.55	8.75	8.75	8.71	617058	53.77	599	-	-
DISHTV	EQ	01-Dec-2023	18.75	18.90	19.15	18.65	18.70	18.75	18.94	28333072	5365.37	11964	10195258	35.98
DIVGIITTS	EQ	01-Dec-2023	1044.00	1058.95	1078.75	1004.40	1028.00	1022.25	1022.48	36416	372.35	6571	15173	41.67
DIVISLAB	EQ	01-Dec-2023	3788.70	3799.00	3819.70	3772.00	3785.05	3792.70	3796.19	260031	9871.28	27205	115659	44.48
DIVOPPBEES	EQ	01-Dec-2023	61.98	63.85	63.85	61.06	62.35	62.84	62.78	63778	40.04	1112	55263	86.65
DIXON	EQ	01-Dec-2023	5510.60	5530.00	6034.95	5514.00	5959.00	5951.65	5894.63	2181540	128593.78	180413	276030	12.65
DJML	EQ	01-Dec-2023	152.45	153.00	153.00	147.95	150.95	150.40	148.26	66999	99.33	585	60523	90.33
DKEGL	SM	01-Dec-2023	77.20	75.05	78.00	74.00	78.00	78.00	75.09	9000	6.76	6	6000	66.67
DLF	EQ	01-Dec-2023	625.85	631.90	634.30	625.55	626.95	629.25	629.91	3438389	21658.65	34834	2259093	65.70
DLINKINDIA	EQ	01-Dec-2023	307.40	308.00	322.90	307.65	318.00	318.20	315.68	263672	832.36	9278	124295	47.14
DMART	EQ	01-Dec-2023	3949.75	3969.65	3995.00	3931.15	3985.00	3988.40	3969.64	380041	15086.26	50483	227332	59.82
DMCC	EQ	01-Dec-2023	288.40	286.00	291.90	283.10	286.00	285.90	288.01	11545	33.25	879	6461	55.96
DNAMEDIA	BE	01-Dec-2023	4.05	4.05	4.05	4.05	4.05	4.05	4.05	44865	1.82	83	-	-
DODLA	EQ	01-Dec-2023	814.00	815.00	836.95	801.55	805.00	806.45	813.43	91000	740.22	10012	27905	30.66
DOLATALGO	EQ	01-Dec-2023	64.80	65.30	66.05	63.90	63.90	64.10	64.63	190292	122.98	1513	125696	66.05
DOLLAR	EQ	01-Dec-2023	436.30	437.00	446.00	436.50	436.55	438.40	441.52	73342	323.82	5482	37475	51.10
DOLLEX	SM	01-Dec-2023	56.00	57.80	57.80	54.35	55.45	55.05	55.69	176000	98.01	44	112000	63.64
DOLPHIN	BE	01-Dec-2023	863.15	880.40	880.40	880.40	880.40	880.40	880.40	137	1.21	6	-	-
DONEAR	EQ	01-Dec-2023	104.30	105.20	105.25	102.50	102.90	102.75	103.50	117160	121.26	1524	60094	51.29
DPABHUSHAN	EQ	01-Dec-2023	572.30	600.90	600.90	592.00	600.90	600.90	600.52	11089	66.59	194	5725	51.63
DPSCLTD	EQ	01-Dec-2023	20.65	21.00	21.00	19.90	20.00	20.10	20.39	812585	165.68	2655	558404	68.72
DPWIRES	EQ	01-Dec-2023	615.30	613.55	648.00	613.55	635.05	636.00	638.38	247591	1580.57	20320	107002	43.22
DRCSYSTEMS	BE	01-Dec-2023	53.30	53.30	55.50	51.65	53.25	53.35	53.24	43191	23.00	378	-	-
DREAMFOLKS	EQ	01-Dec-2023	559.00	560.40	564.95	553.40	553.45	555.65	557.37	128008	713.47	7596	72768	56.85
DREDGECORP	EQ	01-Dec-2023	518.90	521.45	526.00	512.45	515.00	514.80	518.32	102049	528.94	7392	39370	38.58
DRONE	SM	01-Dec-2023	162.80	162.05	165.90	162.00	163.45	163.15	164.07	70000	114.85	67	38000	54.29
DRREDDY	EQ	01-Dec-2023	5788.15	5800.00	5856.55	5739.45	5748.00	5749.40	5790.34	278300	16114.53	28809	115756	41.59
DSPBANKETF	EQ	01-Dec-2023	44.91	48.38	48.38	44.74	45.27	45.26	45.21	206787	93.50	117	180257	87.17
DSPGOLDETF	EQ	01-Dec-2023	62.42	62.47	62.59	62.10	62.40	62.39	62.39	8253	5.15	76	6993	84.73
DSPITETF	EQ	01-Dec-2023	32.77	32.79	33.10	32.67	32.83	32.78	32.77	6217	2.04	54	4016	64.60
DSPN50ETF	EQ	01-Dec-2023	205.85	206.21	207.32	206.12	207.16	207.16	206.50	1172	2.42	41	1088	92.83
DSPNEWETF	EQ	01-Dec-2023	251.86	253.43	255.40	253.14	255.40	255.18	254.51	65582	166.92	159	63633	97.03
DSPPSBKETF	EQ	01-Dec-2023	50.37	50.60	51.59	50.23	51.28	51.32	51.03	7251	3.70	85	4534	62.53
DSPPVBKETF	EQ	01-Dec-2023	23.11	23.50	23.50	23.00	23.40	23.39	23.30	6445	1.50	112	4908	76.15
DSPQ50ETF	EQ	01-Dec-2023	196.58	199.90	204.23	197.01	197.13	197.32	197.97	1773	3.51	94	1417	79.92
DSPSENXETF	EQ	01-Dec-2023	67.40	67.51	67.52	67.37	67.52	67.52	67.45	155	0.10	8	85	54.84
DSPSILVETF	EQ	01-Dec-2023	74.99	74.99	75.70	74.64	75.46	75.62	75.47	18487	13.95	127	11200	60.58
DSSL	EQ	01-Dec-2023	596.40	609.95	682.00	608.05	662.00	662.20	659.40	122405	807.14	15877	38640	31.57
DTIL	EQ	01-Dec-2023	221.05	219.25	227.50	218.95	220.10	221.60	223.70	12726	28.47	623	6897	54.20
DUCOL	SM	01-Dec-2023	132.20	133.10	138.50	131.00	138.50	136.75	136.04	10400	14.15	11	10400	100.00
DUCON	BE	01-Dec-2023	8.70	8.60	9.10	8.40	8.80	8.75	8.82	926693	81.76	933	-	-
DUGLOBAL	SM	01-Dec-2023	39.00	39.00	39.65	38.55	39.20	38.85	39.26	20000	7.85	8	15000	75.00
DVL	EQ	01-Dec-2023	334.75	336.00	353.70	334.00	339.00	338.20	345.37	309888	1070.24	19476	95740	30.90
DWARKESH	EQ	01-Dec-2023	90.95	91.30	92.20	90.55	90.85	90.95	91.29	1086494	991.88	7126	527046	48.51
DYCL	EQ	01-Dec-2023	397.30	395.05	408.00	395.00	407.00	404.35	400.21	45470	181.98	2456	28835	63.42
DYNAMATECH	EQ	01-Dec-2023	4329.40	4343.55	4567.00	4343.55	4480.00	4463.75	4491.04	66853	3002.39	21072	14315	21.41
DYNAMIC	SM	01-Dec-2023	125.00	122.05	122.05	122.05	122.05	122.05	122.05	2000	2.44	2	1000	50.00
DYNPRO	EQ	01-Dec-2023	280.00	283.85	284.05	277.00	277.50	277.90	279.57	43274	120.98	1562	29505	68.18
E2E	BE	01-Dec-2023	698.70	698.50	698.50	685.00	685.00	685.00	687.96	11587	79.71	181	-	-
EASEMYTRIP	EQ	01-Dec-2023	38.30	38.50	38.90	38.40	38.75	38.75	38.73	21732957	8417.27	25897	10808717	49.73
EASTSILK	BE	01-Dec-2023	2.45	2.45	2.55	2.35	2.55	2.55	2.54	88921	2.26	72	-	-
EBBETF0425	EQ	01-Dec-2023	1167.24	1175.00	1175.00	1165.76	1166.15	1166.47	1166.26	6890	80.36	156	6313	91.63
EBBETF0430	EQ	01-Dec-2023	1310.98	1271.65	1314.80	1271.65	1311.19	1310.74	1311.18	3832	50.24	287	3771	98.41
EBBETF0431	EQ	01-Dec-2023	1167.45	1167.91	1170.50	1166.07	1166.57	1167.53	1166.93	12467	145.48	119	11092	88.97
EBBETF0433	EQ	01-Dec-2023	1065.16	1064.61	1069.00	1064.00	1067.99	1068.94	1067.70	5617	59.97	62	5358	95.39
ECLERX	EQ	01-Dec-2023	2676.90	2710.00	2710.00	2612.80	2612.80	2632.95	2649.19	100112	2652.16	13500	35781	35.74
ECLFINANCE	NJ	01-Dec-2023	971.26	972.00	972.00	970.50	971.35	971.35	970.91	280	2.72	6	270	96.43
ECLFINANCE	NO	01-Dec-2023	995.00	997.00	997.90	997.00	997.90	997.90	997.30	75	0.75	2	75	100.00
ECLFINANCE	NQ	01-Dec-2023	1596.69	1596.69	1603.99	1596.69	1603.75	1601.87	1603.80	153	2.45	11	153	100.00
EDELWEISS	EQ	01-Dec-2023	75.40	75.75	78.70	74.00	74.90	75.15	76.59	12424352	9515.34	31836	3308954	26.63
EDUCOMP	BZ	01-Dec-2023	3.15	3.30	3.30	3.30	3.30	3.30	3.30	27993	0.92	54	-	-
EFACTOR	SM	01-Dec-2023	192.55	196.95	199.00	190.20	190.20	190.20	195.08	40000	78.03	20	36800	92.00
EGOLD	EQ	01-Dec-2023	64.60	64.55	64.60	63.25	64.60	64.55	64.51	50919	32.85	98	47062	92.43
EICHERMOT	EQ	01-Dec-2023	3896.90	3922.00	3950.00	3882.05	3892.85	3891.20	3918.18	683211	26769.44	59320	382724	56.02
EIDPARRY	EQ	01-Dec-2023	535.10	536.95	541.10	529.05	535.00	535.35	535.54	597054	3197.48	18638	278915	46.72
EIFFL	EQ	01-Dec-2023	140.80	141.50	145.00	139.00	142.50	141.20	141.11	39988	56.43	448	26678	66.72
EIHAHOTELS	EQ	01-Dec-2023	438.35	439.55	442.05	437.55	438.35	440.15	440.02	29088	127.99	2365	9610	33.04
EIHOTEL	EQ	01-Dec-2023	237.90	236.45	238.20	234.55	235.50	236.20	236.23	854274	2018.03	15362	552024	64.62
EIMCOELECO	EQ	01-Dec-2023	1706.60	1749.95	1823.00	1701.00	1779.00	1774.10	1780.77	21207	377.65	2278	11333	53.44
EKC	EQ	01-Dec-2023	138.30	139.35	139.35	132.40	133.85	133.45	135.30	798378	1080.20	10800	450171	56.39
ELDEHSG	EQ	01-Dec-2023	712.05	717.00	717.00	702.85	705.00	706.15	709.23	3223	22.86	316	2320	71.98
ELECON	EQ	01-Dec-2023	942.90	948.00	963.85	932.55	944.00	936.85	944.50	271707	2566.27	19233	106453	39.18
ELECTCAST	EQ	01-Dec-2023	117.70	118.45	118.45	109.00	113.50	112.95	113.45	4514450	5121.84	21953	2786735	61.73
ELECTHERM	BE	01-Dec-2023	216.90	221.20	221.20	221.20	221.20	221.20	221.20	5678	12.56	47	-	-
ELGIEQUIP	EQ	01-Dec-2023	531.15	535.00	535.15	524.95	526.90	526.55	529.37	142625	755.02	9073	83090	58.26
ELGIRUBCO	BE	01-Dec-2023	55.70	56.70	56.70	55.00	55.80	55.10	55.70	25766	14.35	221	-	-
ELIN	EQ	01-Dec-2023	151.20	152.30	153.90	151.10	152.70	151.95	152.22	144892	220.56	5222	79050	54.56
EMAMILTD	EQ	01-Dec-2023	506.15	507.50	517.65	503.60	512.60	515.80	511.23	578929	2959.65	29188	420593	72.65
EMAMIPAP	EQ	01-Dec-2023	130.15	130.50	132.95	129.20	131.00	130.45	130.66	21675	28.32	664	9928	45.80
EMAMIREAL	EQ	01-Dec-2023	107.85	109.00	123.00	108.95	122.80	121.20	117.93	1007681	1188.33	13837	420491	41.73
EMBASSY	RR	01-Dec-2023	322.17	322.00	324.00	316.01	318.00	317.72	319.60	222428	710.89	6786	169328	76.13
EMIL	EQ	01-Dec-2023	225.20	227.60	227.60	219.00	219.35	219.60	221.39	330102	730.80	7344	231120	70.01
EMKAY	EQ	01-Dec-2023	114.20	115.10	123.85	114.35	117.90	118.00	120.46	611798	736.96	7590	236398	38.64
EMKAYTOOLS	SM	01-Dec-2023	600.60	595.00	630.60	595.00	630.60	630.60	620.09	2400	14.88	8	2100	87.50
EMMBI	EQ	01-Dec-2023	101.75	102.30	103.45	99.60	101.90	101.75	101.27	103119	104.43	2221	59542	57.74
EMSLIMITED	EQ	01-Dec-2023	435.20	439.90	456.95	437.45	456.95	456.95	450.50	236922	1067.33	3145	159516	67.33
EMUDHRA	EQ	01-Dec-2023	458.90	463.40	463.40	455.10	458.50	457.25	458.31	58546	268.32	5917	26171	44.70
ENDURANCE	EQ	01-Dec-2023	1683.95	1683.95	1697.65	1670.10	1680.00	1679.70	1681.77	50259	845.24	10952	33391	66.44
ENERGYDEV	EQ	01-Dec-2023	19.00	18.80	19.35	18.80	19.05	19.05	19.08	48806	9.31	312	30922	63.36
ENGINERSIN	EQ	01-Dec-2023	147.55	153.00	155.80	151.00	151.35	151.55	153.50	13242776	20327.51	63570	5089840	38.43
ENIL	EQ	01-Dec-2023	190.65	191.00	193.40	184.00	184.25	185.70	186.83	92539	172.89	2281	54448	58.84
EPIGRAL	EQ	01-Dec-2023	905.05	906.00	921.95	902.05	911.00	906.60	912.07	43554	397.24	4615	25792	59.22
EPL	EQ	01-Dec-2023	195.75	196.05	199.75	195.15	195.50	196.30	197.47	676529	1335.95	16150	381913	56.45
EQUIPPP	BE	01-Dec-2023	26.90	26.90	27.50	26.20	27.50	26.90	26.79	94451	25.31	97	-	-
EQUITASBNK	EQ	01-Dec-2023	93.90	94.70	95.65	93.15	95.10	95.15	94.77	3331392	3157.00	18641	1844128	55.36
ERFLNCDI	N5	01-Dec-2023	902.00	903.00	910.90	901.00	910.90	910.90	902.52	660	5.96	12	660	100.00
ERIS	EQ	01-Dec-2023	934.65	940.95	948.00	919.70	930.30	926.25	931.96	52152	486.04	6864	25864	49.59
EROSMEDIA	EQ	01-Dec-2023	22.00	22.20	22.35	21.30	21.55	21.45	21.74	723709	157.30	2873	363280	50.20
ESABINDIA	EQ	01-Dec-2023	5917.95	5936.35	5966.15	5847.95	5938.00	5874.35	5914.31	2915	172.40	1242	1558	53.45
ESAFSFB	EQ	01-Dec-2023	68.70	68.70	69.30	67.60	67.90	67.80	68.31	2120391	1448.46	8574	1274138	60.09
ESCORTS	EQ	01-Dec-2023	3150.30	3179.95	3253.40	3145.10	3205.00	3205.20	3202.99	478524	15327.06	26767	172215	35.99
ESFL	SM	01-Dec-2023	215.70	215.10	217.90	210.00	210.05	210.35	212.82	121200	257.94	96	93600	77.23
ESG	EQ	01-Dec-2023	33.19	33.35	33.55	33.35	33.53	33.44	33.46	52708	17.64	220	48265	91.57
ESILVER	EQ	01-Dec-2023	78.19	79.00	79.50	78.01	78.80	78.74	78.75	895109	704.90	339	891698	99.62
ESSARSHPNG	BE	01-Dec-2023	16.95	17.00	17.50	16.85	17.30	17.35	17.15	190511	32.66	555	-	-
ESSENTIA	EQ	01-Dec-2023	6.65	6.80	7.05	6.55	6.65	6.60	6.69	24611932	1646.22	12013	13335042	54.18
ESTER	EQ	01-Dec-2023	90.75	91.65	91.65	89.50	89.90	90.00	90.50	134246	121.49	1978	67107	49.99
ETHOSLTD	EQ	01-Dec-2023	2018.50	2044.75	2098.00	2031.55	2051.20	2068.20	2071.47	34366	711.88	6367	14814	43.11
EUROBOND	SM	01-Dec-2023	189.00	185.25	187.00	182.05	184.00	184.00	185.14	25000	46.29	22	16000	64.00
EUROTEXIND	BE	01-Dec-2023	11.10	10.90	10.90	10.90	10.90	10.90	10.90	324	0.04	4	-	-
EVEREADY	EQ	01-Dec-2023	338.60	339.50	353.00	338.80	347.20	347.40	347.32	286493	995.04	16315	139124	48.56
EVERESTIND	EQ	01-Dec-2023	1141.35	1157.95	1170.50	1132.20	1140.60	1140.25	1150.65	14265	164.14	2244	6958	48.78
EXCEL	BE	01-Dec-2023	0.35	0.35	0.35	0.30	0.35	0.35	0.34	4728399	15.99	629	-	-
EXCELINDUS	EQ	01-Dec-2023	833.55	834.00	851.00	831.20	850.90	849.10	844.06	19389	163.65	1753	11272	58.14
EXIDEIND	EQ	01-Dec-2023	284.75	285.90	297.00	285.50	291.60	291.50	292.29	6079060	17768.40	74864	2276721	37.45
EXPLEOSOL	EQ	01-Dec-2023	1294.60	1294.65	1310.00	1287.95	1297.00	1298.80	1297.90	13138	170.52	2416	7771	59.15
EXXARO	EQ	01-Dec-2023	116.35	117.00	122.00	117.00	119.50	120.15	120.26	336821	405.07	5113	160774	47.73
FACT	EQ	01-Dec-2023	709.05	712.60	747.70	710.00	729.50	730.25	733.15	1778872	13041.71	36146	429537	24.15
FAIRCHEMOR	EQ	01-Dec-2023	1167.90	1178.00	1190.00	1155.00	1187.00	1183.70	1170.93	15256	178.64	2901	9477	62.12
FAZE3Q	EQ	01-Dec-2023	471.35	475.75	477.50	461.00	461.00	463.55	467.39	22240	103.95	2641	11595	52.14
FCL	EQ	01-Dec-2023	362.50	364.00	368.20	360.00	360.90	361.85	363.33	413778	1503.39	12414	198032	47.86
FCONSUMER	BE	01-Dec-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.84	3267219	27.30	1590	-	-
FCSSOFT	EQ	01-Dec-2023	2.95	2.95	3.00	2.90	2.95	2.95	2.95	9387360	277.30	5193	5300163	56.46
FDC	EQ	01-Dec-2023	393.65	394.90	402.45	394.90	396.35	397.15	398.60	157932	629.52	8844	75793	47.99
FEDERALBNK	EQ	01-Dec-2023	147.35	148.75	150.30	148.00	148.55	148.75	149.28	12179761	18181.93	48262	7006114	57.52
FEDFINA	EQ	01-Dec-2023	140.25	141.50	144.80	141.30	142.20	142.55	143.21	5428331	7773.78	36853	3634430	66.95
FELIX	SM	01-Dec-2023	100.40	103.00	103.50	102.50	103.50	103.50	103.00	4000	4.12	4	4000	100.00
FIBERWEB	EQ	01-Dec-2023	33.10	33.45	33.45	32.40	32.40	32.50	32.88	57587	18.93	624	34935	60.66
FIDEL	SM	01-Dec-2023	113.00	113.05	113.05	113.05	113.05	113.05	113.05	1000	1.13	1	1000	100.00
FIEMIND	EQ	01-Dec-2023	1991.50	2011.40	2019.00	1953.10	2000.95	2005.00	1990.92	45814	912.12	7255	21574	47.09
FILATEX	EQ	01-Dec-2023	49.10	49.50	50.20	48.80	49.15	48.95	49.21	335461	165.08	1973	204927	61.09
FINCABLES	EQ	01-Dec-2023	966.40	978.00	1032.50	972.00	1031.90	1024.45	1006.93	969408	9761.31	45922	403488	41.62
FINEORG	EQ	01-Dec-2023	4229.30	4229.30	4324.80	4229.30	4285.00	4283.65	4286.30	85310	3656.64	8332	68506	80.30
FINOPB	EQ	01-Dec-2023	285.50	288.35	288.85	278.15	281.50	280.35	281.59	164318	462.70	8293	103712	63.12
FINPIPE	EQ	01-Dec-2023	206.50	207.50	207.65	203.85	204.75	205.10	205.27	632648	1298.65	23676	352063	55.65
FIVESTAR	EQ	01-Dec-2023	751.15	751.15	757.95	728.65	735.00	733.35	740.71	331608	2456.27	23055	194085	58.53
FLAIR	EQ	01-Dec-2023	304.00	501.00	514.40	450.90	450.90	450.90	475.75	12732683	60576.31	133443	7195808	56.51
FLEXITUFF	BE	01-Dec-2023	44.35	44.00	44.95	43.60	44.40	43.60	44.08	13886	6.12	35	-	-
FLFL	BZ	01-Dec-2023	2.95	3.00	3.05	2.85	3.05	3.05	3.02	58769	1.77	102	-	-
FLUOROCHEM	EQ	01-Dec-2023	2851.15	2867.25	2879.60	2831.00	2849.85	2849.75	2851.91	75985	2167.02	6481	32306	42.52
FMGOETZE	EQ	01-Dec-2023	367.30	374.00	385.75	367.30	374.00	375.05	379.75	808510	3070.32	26654	368276	45.55
FMNL	BE	01-Dec-2023	5.55	5.70	5.70	5.50	5.65	5.55	5.56	21150	1.18	86	-	-
FOCE	SM	01-Dec-2023	897.00	890.00	894.00	890.00	894.00	894.00	892.00	1000	8.92	5	1000	100.00
FOCUS	EQ	01-Dec-2023	184.70	183.05	187.50	183.00	185.30	184.45	185.08	165446	306.21	2751	83004	50.17
FOODSIN	EQ	01-Dec-2023	169.90	170.10	171.05	169.25	170.00	170.05	170.08	142175	241.81	3171	93557	65.80
FORTIS	EQ	01-Dec-2023	386.00	384.95	385.95	375.20	381.00	383.80	381.57	1977300	7544.80	29458	1192233	60.30
FOSECOIND	EQ	01-Dec-2023	3475.30	3455.65	3595.00	3451.40	3568.00	3536.40	3532.25	4812	169.97	1066	2760	57.36
FRETAIL	BZ	01-Dec-2023	2.90	3.00	3.00	2.90	3.00	3.00	2.98	509804	15.18	504	-	-
FROG	SM	01-Dec-2023	181.35	182.10	182.10	174.40	181.50	180.00	178.31	78400	139.80	166	51600	65.82
FSC	BZ	01-Dec-2023	10.95	11.05	11.45	10.40	10.95	10.65	10.67	23232	2.48	164	-	-
FSL	EQ	01-Dec-2023	177.55	179.60	181.50	176.00	176.70	176.50	179.47	3351108	6014.11	26513	1801986	53.77
FUSION	EQ	01-Dec-2023	563.50	564.95	573.95	560.00	573.50	572.95	567.29	197418	1119.93	12059	95300	48.27
GABRIEL	EQ	01-Dec-2023	423.35	409.45	416.00	407.00	415.00	414.05	411.92	399310	1644.82	17984	218162	54.63
GAEL	EQ	01-Dec-2023	371.70	375.65	376.95	360.00	365.00	362.50	366.91	374392	1373.68	13514	138788	37.07
GAIL	EQ	01-Dec-2023	131.90	134.00	137.35	132.35	136.30	136.05	135.00	53660727	72442.57	135577	21585640	40.23
GALAXYSURF	EQ	01-Dec-2023	2848.25	2858.75	2866.80	2807.85	2819.00	2812.45	2829.00	10843	306.75	2977	5279	48.69
GALLANTT	EQ	01-Dec-2023	96.35	97.00	98.10	96.55	97.60	97.35	97.51	140055	136.56	1529	90077	64.32
GANDHAR	EQ	01-Dec-2023	301.40	305.00	307.30	277.50	279.95	280.55	286.12	9394355	26878.94	161633	2666453	28.38
GANDHITUBE	EQ	01-Dec-2023	673.00	678.70	684.95	669.00	670.00	670.40	673.57	8992	60.57	700	6249	69.50
GANECOS	EQ	01-Dec-2023	999.40	1004.40	1009.30	987.15	990.00	994.10	993.93	24545	243.96	3088	14719	59.97
GANESHBE	EQ	01-Dec-2023	170.20	172.00	173.55	158.85	162.50	162.05	166.24	551589	916.98	13182	313096	56.76
GANESHHOUC	EQ	01-Dec-2023	386.00	389.00	393.95	386.60	391.65	391.80	391.55	18417	72.11	1259	9840	53.43
GANGAFORGE	BE	01-Dec-2023	7.10	7.40	7.45	6.95	7.45	7.25	7.31	668878	48.92	1377	-	-
GANGESSECU	EQ	01-Dec-2023	129.35	135.00	135.00	129.90	131.90	131.40	132.39	71681	94.90	1718	37130	51.80
GARFIBRES	EQ	01-Dec-2023	3398.15	3415.15	3415.15	3335.60	3335.60	3352.90	3380.71	6977	235.87	3053	3602	51.63
GATECHDVR	BE	01-Dec-2023	10.45	10.35	10.70	9.95	9.95	10.00	9.97	215516	21.48	161	-	-
GATEWAY	EQ	01-Dec-2023	103.20	103.00	105.35	101.70	102.35	102.25	102.93	2065307	2125.75	13807	829234	40.15
GAYAPROJ	BZ	01-Dec-2023	7.15	7.40	7.50	7.00	7.50	7.50	7.42	258660	19.19	271	-	-
GEECEE	EQ	01-Dec-2023	207.55	211.00	211.70	206.20	206.25	208.10	209.17	21338	44.63	596	14955	70.09
GEEKAYWIRE	BE	01-Dec-2023	75.20	74.30	74.30	73.70	74.30	74.30	74.07	60563	44.86	433	-	-
GENCON	BE	01-Dec-2023	43.95	44.45	44.45	42.55	44.05	43.95	43.35	50093	21.71	287	-	-
GENESYS	EQ	01-Dec-2023	412.65	420.00	434.95	407.90	409.65	412.90	419.24	837197	3509.90	32669	387782	46.32
GENSOL	BE	01-Dec-2023	777.85	793.00	793.00	753.85	769.95	764.90	768.40	26150	200.94	1211	-	-
GENUSPAPER	EQ	01-Dec-2023	19.65	19.55	20.00	19.50	19.65	19.55	19.69	705607	138.94	1948	391244	55.45
GENUSPOWER	EQ	01-Dec-2023	221.15	222.20	232.20	222.20	232.20	232.20	229.98	648851	1492.22	4987	466180	71.85
GEOJITFSL	EQ	01-Dec-2023	67.00	67.45	69.00	67.15	67.20	67.45	67.99	804816	547.22	4464	375807	46.69
GEPIL	EQ	01-Dec-2023	227.65	227.65	232.80	218.35	219.95	219.95	224.58	520778	1169.56	16353	255340	49.03
GESHIP	EQ	01-Dec-2023	875.55	877.50	904.00	863.30	867.65	869.35	884.60	937312	8291.46	38719	276528	29.50
GET&D	BE	01-Dec-2023	425.95	427.85	427.85	412.20	415.00	417.25	418.30	19577	81.89	787	-	-
GFLLIMITED	EQ	01-Dec-2023	97.55	97.75	99.50	97.25	98.00	97.55	98.06	74119	72.68	1282	54237	73.18
GHCL	EQ	01-Dec-2023	551.30	555.90	560.95	548.50	552.00	554.15	552.01	165615	914.21	11155	97757	59.03
GHCLTEXTIL	EQ	01-Dec-2023	70.00	70.80	71.75	69.00	70.30	69.85	70.59	290109	204.78	4764	178295	61.46
GICHSGFIN	EQ	01-Dec-2023	201.95	203.00	206.95	199.40	200.55	200.75	204.15	848092	1731.42	16246	215937	25.46
GICL	SM	01-Dec-2023	43.60	45.75	45.75	45.75	45.75	45.75	45.75	129000	59.02	8	129000	100.00
GICRE	EQ	01-Dec-2023	319.55	321.00	322.70	305.00	307.50	306.90	310.39	3062169	9504.56	35879	690144	22.54
GILLANDERS	EQ	01-Dec-2023	109.30	110.85	111.90	106.70	106.85	107.15	108.75	64408	70.05	936	22726	35.28
GILLETTE	EQ	01-Dec-2023	6365.10	6390.00	6395.40	6313.05	6320.00	6321.55	6352.73	5255	333.84	2362	3303	62.85
GILT5YBEES	EQ	01-Dec-2023	53.58	53.58	53.62	53.55	53.57	53.55	53.57	1055531	565.44	1475	1036275	98.18
GINNIFILA	EQ	01-Dec-2023	33.35	33.45	35.00	32.00	35.00	35.00	34.10	379831	129.51	1083	332192	87.46
GIPCL	EQ	01-Dec-2023	158.65	159.10	166.80	156.30	164.85	165.05	163.11	3013416	4915.30	34280	1148727	38.12
GKWLIMITED	BE	01-Dec-2023	1596.45	1576.00	1676.25	1576.00	1675.00	1660.25	1631.64	917	14.96	74	-	-
GLAND	EQ	01-Dec-2023	1774.65	1796.80	1840.00	1780.00	1800.00	1809.35	1809.61	407645	7376.78	29059	212571	52.15
GLAXO	EQ	01-Dec-2023	1657.10	1670.00	1708.00	1669.95	1674.00	1678.15	1690.16	215618	3644.30	17907	136118	63.13
GLENMARK	EQ	01-Dec-2023	779.95	781.80	798.00	778.85	791.90	792.60	791.18	773301	6118.20	31262	278903	36.07
GLFL	EQ	01-Dec-2023	3.75	3.75	3.90	3.75	3.75	3.75	3.88	1842	0.07	12	1842	100.00
GLOBAL	EQ	01-Dec-2023	309.20	318.00	319.80	292.00	292.90	300.10	308.20	328957	1013.86	12245	165436	50.29
GLOBALPET	SM	01-Dec-2023	101.50	102.65	103.70	100.00	102.55	101.00	101.66	45000	45.74	30	37500	83.33
GLOBALVECT	EQ	01-Dec-2023	98.20	98.00	100.40	97.00	98.00	98.05	98.53	33666	33.17	910	23308	69.23
GLOBE	BE	01-Dec-2023	4.00	4.10	4.10	3.95	4.00	3.95	3.98	424955	16.93	470	-	-
GLOBUSSPR	EQ	01-Dec-2023	839.15	845.20	850.00	835.00	836.45	837.85	840.81	52818	444.10	5529	28867	54.65
GLS	EQ	01-Dec-2023	630.10	633.75	637.50	628.30	635.00	636.90	634.08	137033	868.90	4742	108063	78.86
GMBREW	EQ	01-Dec-2023	651.90	656.00	659.55	652.00	656.45	655.85	656.29	34728	227.92	1780	17896	51.53
GMDCLTD	EQ	01-Dec-2023	411.60	413.00	431.00	408.25	415.95	417.15	421.26	8234222	34687.26	82981	1801885	21.88
GMMPFAUDLR	EQ	01-Dec-2023	1491.15	1493.00	1511.95	1493.00	1498.20	1498.90	1503.15	247297	3717.24	13531	199518	80.68
GMRINFRA	EQ	01-Dec-2023	59.80	60.20	61.35	60.20	61.00	60.90	60.88	14246978	8672.89	25655	5890322	41.34
GMRP&UI	EQ	01-Dec-2023	43.75	44.40	44.95	42.65	42.85	43.05	43.81	3600138	1577.11	7121	2670134	74.17
GNA	EQ	01-Dec-2023	415.55	416.00	424.50	415.50	420.80	420.90	418.90	77169	323.26	6284	40610	52.62
GNFC	EQ	01-Dec-2023	686.85	686.65	708.75	686.65	704.00	703.00	701.20	1246102	8737.62	32768	377458	30.29
GOACARBON	EQ	01-Dec-2023	558.60	559.80	569.00	554.00	555.00	556.90	562.14	59956	337.04	5917	19659	32.79
GOCLCORP	EQ	01-Dec-2023	536.00	539.00	554.35	535.15	544.00	539.40	545.47	84383	460.28	6114	43735	51.83
GOCOLORS	EQ	01-Dec-2023	1329.55	1348.35	1348.35	1310.00	1314.75	1330.40	1333.03	31112	414.73	6414	16615	53.40
GODFRYPHLP	EQ	01-Dec-2023	2024.55	2031.60	2080.00	2023.80	2077.00	2074.35	2062.10	71668	1477.86	9103	36739	51.26
GODHA	BE	01-Dec-2023	0.55	0.50	0.55	0.50	0.50	0.50	0.51	5022019	25.43	544	-	-
GODREJAGRO	EQ	01-Dec-2023	501.35	502.95	511.50	501.00	503.00	503.20	505.58	332078	1678.93	15552	162616	48.97
GODREJCP	EQ	01-Dec-2023	1008.20	1013.00	1029.00	1008.00	1026.40	1025.40	1018.64	1567362	15965.76	43448	1213061	77.40
GODREJIND	EQ	01-Dec-2023	648.05	650.00	657.00	645.25	647.05	647.65	650.60	163205	1061.82	11089	80483	49.31
GODREJPROP	EQ	01-Dec-2023	1876.70	1885.00	1896.50	1854.55	1871.00	1872.65	1873.34	391850	7340.68	28634	139108	35.50
GOKEX	EQ	01-Dec-2023	980.40	980.40	981.00	951.50	959.00	956.55	961.98	348775	3355.15	24129	208734	59.85
GOKUL	EQ	01-Dec-2023	41.75	41.90	42.80	41.10	41.55	41.85	41.84	147975	61.91	1875	83494	56.42
GOKULAGRO	EQ	01-Dec-2023	124.60	125.30	127.90	124.75	125.35	125.50	126.60	242944	307.56	4316	140099	57.67
GOLDBEES	EQ	01-Dec-2023	53.15	54.75	54.75	53.06	53.30	53.29	53.21	3315625	1764.12	25676	2444062	73.71
GOLDENTOBC	BZ	01-Dec-2023	51.10	51.10	51.90	50.05	51.10	51.10	51.03	4415	2.25	92	-	-
GOLDETF	EQ	01-Dec-2023	62.62	62.60	62.92	62.30	62.90	62.83	62.81	42115	26.45	468	34301	81.45
GOLDIAM	EQ	01-Dec-2023	181.55	182.20	189.00	180.10	181.70	181.30	184.52	998209	1841.90	10739	528793	52.97
GOLDSHARE	EQ	01-Dec-2023	53.45	53.65	53.65	53.20	53.45	53.45	53.36	71074	37.93	576	52979	74.54
GOLDSTAR	ST	01-Dec-2023	15.80	16.50	16.55	15.20	16.55	15.85	16.26	360000	58.55	26	337500	93.75
GOLDTECH	BE	01-Dec-2023	122.70	125.15	125.15	125.15	125.15	125.15	125.15	34005	42.56	96	-	-
GOODLUCK	EQ	01-Dec-2023	874.35	872.00	883.90	865.00	872.00	867.45	872.41	75513	658.78	6153	36460	48.28
GOYALALUM	BE	01-Dec-2023	8.75	8.95	9.05	8.60	9.00	9.00	8.87	316114	28.03	866	-	-
GOYALSALT	SM	01-Dec-2023	160.00	162.00	162.00	159.00	159.00	159.00	161.40	15000	24.21	5	15000	100.00
GPIL	EQ	01-Dec-2023	686.85	687.75	698.00	676.00	681.00	680.35	686.66	409697	2813.23	17231	224209	54.73
GPPL	EQ	01-Dec-2023	141.00	143.85	147.45	141.00	141.70	142.15	144.25	3279382	4730.48	20587	1326533	40.45
GPTINFRA	BE	01-Dec-2023	141.50	138.70	140.00	138.70	140.00	140.00	139.44	53078	74.01	127	-	-
GRANULES	EQ	01-Dec-2023	399.55	404.00	404.90	391.50	393.15	392.85	397.04	1694425	6727.59	21831	702184	41.44
GRAPHITE	EQ	01-Dec-2023	502.95	504.00	517.95	499.95	507.30	508.30	511.51	1858315	9505.56	33176	737939	39.71
GRASIM	EQ	01-Dec-2023	2005.45	2019.95	2039.00	2008.00	2010.50	2016.05	2023.90	928511	18792.14	37953	484012	52.13
GRAVITA	EQ	01-Dec-2023	1118.55	1125.00	1128.90	1098.00	1111.00	1105.50	1116.18	68364	763.06	7655	45120	66.00
GRCL	SM	01-Dec-2023	181.65	181.65	181.65	181.65	181.65	181.65	181.65	4000	7.27	2	4000	100.00
GREAVESCOT	EQ	01-Dec-2023	132.10	132.40	133.50	131.65	132.25	132.00	132.41	518334	686.33	7610	302492	58.36
GREENCHEF	SM	01-Dec-2023	106.25	107.00	107.95	105.00	106.25	105.60	106.52	19200	20.45	23	15200	79.17
GREENLAM	EQ	01-Dec-2023	582.25	582.25	590.80	571.30	581.00	575.40	578.22	53015	306.54	4237	27343	51.58
GREENPANEL	EQ	01-Dec-2023	345.60	345.00	353.45	345.00	349.75	350.40	347.89	809423	2815.92	12211	656592	81.12
GREENPLY	EQ	01-Dec-2023	196.55	196.90	202.80	195.60	201.00	200.85	200.64	603901	1211.64	11146	444904	73.67
GREENPOWER	EQ	01-Dec-2023	21.10	21.80	22.15	21.25	22.15	22.15	21.78	11192082	2438.17	15256	6406403	57.24
GRINDWELL	EQ	01-Dec-2023	2094.35	2094.35	2120.00	2090.50	2109.00	2109.00	2108.69	178112	3755.83	19567	161303	90.56
GRINFRA	EQ	01-Dec-2023	1036.00	1036.00	1061.90	1033.55	1045.00	1045.95	1041.08	536142	5581.68	5677	509931	95.11
GRMOVER	EQ	01-Dec-2023	188.70	190.25	193.30	188.20	190.00	189.65	190.43	53833	102.51	2699	33875	62.93
GROBTEA	EQ	01-Dec-2023	897.20	898.95	907.40	895.05	906.00	905.15	904.08	129	1.17	43	92	71.32
GRPLTD	EQ	01-Dec-2023	4579.10	4697.00	4697.00	4450.05	4500.00	4550.50	4583.80	61	2.80	36	39	63.93
GRSE	EQ	01-Dec-2023	847.10	850.80	854.45	831.90	835.50	836.00	840.84	663460	5578.64	21298	245038	36.93
GRWRHITECH	EQ	01-Dec-2023	1418.60	1406.00	1437.80	1396.90	1407.00	1408.25	1416.53	18164	257.30	3295	9791	53.90
GSEC10YEAR	EQ	01-Dec-2023	24.76	24.76	24.76	24.76	24.76	24.76	24.76	30	0.01	2	30	100.00
GSFC	EQ	01-Dec-2023	193.20	194.95	197.50	193.10	193.60	193.70	195.06	4405398	8592.99	27000	1752649	39.78
GSLSU	EQ	01-Dec-2023	205.55	207.00	208.85	200.30	202.95	201.75	205.17	211691	434.33	6464	44369	20.96
GSPL	EQ	01-Dec-2023	288.50	290.00	292.00	288.40	291.10	290.90	290.42	1154617	3353.27	30892	881113	76.31
GSS	EQ	01-Dec-2023	190.00	189.35	190.90	187.20	188.00	187.75	188.46	29016	54.68	1146	19473	67.11
GSTL	SM	01-Dec-2023	73.25	72.00	72.50	71.30	72.00	71.65	71.99	8000	5.76	8	7000	87.50
GTECJAINX	BE	01-Dec-2023	95.85	95.85	95.85	91.05	95.85	95.85	93.54	1345	1.26	13	-	-
GTL	BE	01-Dec-2023	7.75	7.75	7.75	7.60	7.60	7.60	7.64	161038	12.30	256	-	-
GTLINFRA	EQ	01-Dec-2023	1.05	1.05	1.10	1.05	1.05	1.05	1.07	20456735	218.88	9087	13111768	64.10
GTPL	EQ	01-Dec-2023	177.80	178.70	179.65	175.10	175.10	176.40	177.62	38574	68.51	1700	18528	48.03
GUFICBIO	EQ	01-Dec-2023	334.25	334.50	335.90	320.55	324.30	324.95	327.24	383500	1254.96	17926	144445	37.66
GUJALKALI	EQ	01-Dec-2023	718.10	721.70	733.95	720.00	722.00	724.80	726.95	57392	417.21	5951	24687	43.01
GUJAPOLLO	EQ	01-Dec-2023	220.60	220.95	225.00	217.25	220.45	219.60	220.88	65982	145.74	494	60361	91.48
GUJGASLTD	EQ	01-Dec-2023	433.15	434.90	439.00	432.30	433.35	434.05	436.16	719517	3138.22	14328	340316	47.30
GUJRAFFIA	BE	01-Dec-2023	36.45	38.00	38.25	38.00	38.25	38.25	38.19	7788	2.97	56	-	-
GULFOILLUB	EQ	01-Dec-2023	696.50	694.00	704.70	683.15	698.00	688.60	695.55	174092	1210.89	13060	88212	50.67
GULFPETRO	BE	01-Dec-2023	53.35	53.85	55.00	52.10	53.40	53.45	53.50	60347	32.29	295	-	-
GULPOLY	EQ	01-Dec-2023	209.55	209.75	210.25	205.00	207.00	205.60	207.55	53836	111.74	3670	29962	55.65
GVKPIL	BE	01-Dec-2023	10.40	10.80	10.80	10.00	10.25	10.20	10.30	3831446	394.56	5684	-	-
GVPTECH	BE	01-Dec-2023	10.20	10.05	10.40	10.00	10.00	10.10	10.27	118906	12.21	372	-	-
HAL	EQ	01-Dec-2023	2379.80	2495.00	2500.00	2437.15	2461.00	2462.25	2467.27	4012398	98996.89	176998	1130865	28.18
HAPPSTMNDS	EQ	01-Dec-2023	836.65	844.00	848.50	835.60	840.95	837.80	840.39	185399	1558.07	14784	95723	51.63
HARDWYN	EQ	01-Dec-2023	41.60	42.20	42.50	41.40	41.40	41.55	41.98	965340	405.25	1664	883237	91.49
HARIOMPIPE	EQ	01-Dec-2023	655.25	659.75	667.40	655.25	656.00	658.35	662.03	39307	260.22	5051	17810	45.31
HARRMALAYA	EQ	01-Dec-2023	146.00	149.05	153.25	147.50	149.05	149.05	150.56	77820	117.16	2420	24796	31.86
HARSHA	EQ	01-Dec-2023	410.60	411.00	428.00	406.40	418.50	418.70	419.19	345665	1449.01	18591	162667	47.06
HATHWAY	EQ	01-Dec-2023	20.05	20.20	20.45	19.65	19.75	19.75	19.99	16910305	3379.75	11378	6387328	37.77
HATSUN	EQ	01-Dec-2023	1090.15	1095.30	1095.30	1081.30	1093.30	1089.70	1088.29	29041	316.05	5526	19674	67.75
HAVELLS	EQ	01-Dec-2023	1302.65	1315.00	1320.00	1306.00	1311.00	1312.45	1312.47	406906	5340.51	34198	197992	48.66
HAVISHA	BE	01-Dec-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	88574	1.68	44	-	-
HBLPOWER	EQ	01-Dec-2023	359.85	364.00	403.75	362.50	383.00	383.80	384.04	5103513	19599.64	78919	1474996	28.90
HBSL	BE	01-Dec-2023	78.10	78.10	79.00	76.80	77.25	77.60	77.94	11696	9.12	180	-	-
HCC	EQ	01-Dec-2023	29.95	30.05	30.45	29.25	29.45	29.45	29.79	22360619	6660.68	16449	9196678	41.13
HCG	EQ	01-Dec-2023	369.70	370.10	372.30	365.00	365.05	365.80	368.62	87538	322.68	5024	47680	54.47
HCL-INSYS	EQ	01-Dec-2023	17.05	17.20	17.25	16.95	17.10	17.10	17.10	711009	121.58	2138	399871	56.24
HCLTECH	EQ	01-Dec-2023	1340.90	1346.00	1349.00	1328.00	1339.00	1336.70	1335.66	1854324	24767.39	146939	1119705	60.38
HDFCAMC	EQ	01-Dec-2023	2969.55	2989.90	2998.00	2924.65	2934.00	2928.05	2949.68	248220	7321.68	17103	122782	49.46
HDFCBANK	EQ	01-Dec-2023	1558.80	1557.90	1565.75	1552.10	1552.35	1555.40	1559.16	11076768	172704.80	299721	7816765	70.57
HDFCBSE500	EQ	01-Dec-2023	28.31	28.27	28.74	28.27	28.68	28.69	28.66	227898	65.32	527	196604	86.27
HDFCGOLD	EQ	01-Dec-2023	54.63	54.99	55.24	54.63	54.78	54.77	54.74	362046	198.18	1838	252511	69.75
HDFCGROWTH	EQ	01-Dec-2023	102.60	100.55	103.60	100.55	103.00	103.52	103.08	4554	4.69	97	4230	92.89
HDFCLIFE	EQ	01-Dec-2023	690.75	694.05	695.00	680.05	681.65	682.15	685.90	2106753	14450.12	75447	1360813	64.59
HDFCLIQUID	EQ	01-Dec-2023	1000.00	1000.00	1000.01	1000.00	1000.01	1000.00	1000.01	1953	19.53	37	1810	92.68
HDFCLOWVOL	EQ	01-Dec-2023	17.44	17.27	17.27	15.86	16.15	16.12	16.11	148016	23.85	421	136305	92.09
HDFCMID150	EQ	01-Dec-2023	16.05	16.21	16.21	16.08	16.20	16.18	16.14	172668	27.87	1337	126615	73.33
HDFCMOMENT	EQ	01-Dec-2023	25.11	25.00	26.10	25.00	25.50	25.74	25.69	83227	21.38	421	45475	54.64
HDFCNEXT50	EQ	01-Dec-2023	48.42	48.42	50.01	48.40	48.87	49.31	48.72	8272	4.03	120	5736	69.34
HDFCNIF100	EQ	01-Dec-2023	20.50	20.52	20.70	20.05	20.54	20.57	20.55	36595	7.52	224	25658	70.11
HDFCNIFBAN	EQ	01-Dec-2023	450.77	453.00	455.47	445.00	453.74	453.90	454.40	3886	17.66	157	3302	84.97
HDFCNIFIT	EQ	01-Dec-2023	330.61	337.25	337.25	323.56	333.00	330.60	330.51	12019	39.72	111	10893	90.63
HDFCNIFTY	EQ	01-Dec-2023	220.40	220.40	222.00	220.39	221.50	221.65	221.29	22947	50.78	565	13771	60.01
HDFCPVTBAN	EQ	01-Dec-2023	232.58	233.00	235.51	233.00	234.60	234.59	234.45	3064	7.18	42	2441	79.67
HDFCQUAL	EQ	01-Dec-2023	47.06	47.00	47.80	46.60	46.63	47.31	47.18	13107	6.18	129	8413	64.19
HDFCSENSEX	EQ	01-Dec-2023	736.94	739.07	749.00	738.88	741.00	742.90	742.22	3578	26.56	204	2860	79.93
HDFCSILVER	EQ	01-Dec-2023	74.29	74.30	75.05	74.30	75.00	74.99	74.92	131165	98.27	878	100428	76.57
HDFCSML250	EQ	01-Dec-2023	132.78	135.95	135.95	133.22	133.49	133.57	134.00	188434	252.50	2092	119372	63.35
HDFCVALUE	EQ	01-Dec-2023	109.49	109.80	112.70	109.04	109.80	111.96	110.15	4800	5.29	90	4583	95.48
HDIL	BZ	01-Dec-2023	3.50	3.65	3.65	3.65	3.65	3.65	3.65	198414	7.24	231	-	-
HEADSUP	EQ	01-Dec-2023	12.65	12.85	12.95	12.60	12.90	12.70	12.76	65368	8.34	956	27256	41.70
HEALTHY	EQ	01-Dec-2023	10.38	10.38	10.54	10.33	10.48	10.45	10.44	207123	21.62	1004	153080	73.91
HECPROJECT	EQ	01-Dec-2023	54.60	54.60	57.25	53.60	53.60	56.00	54.85	42761	23.45	1639	2178	5.09
HEG	EQ	01-Dec-2023	1638.50	1649.95	1678.20	1641.65	1663.00	1662.60	1662.66	213974	3557.67	13381	94412	44.12
HEIDELBERG	EQ	01-Dec-2023	192.25	194.50	200.95	194.00	198.30	197.95	198.21	1769428	3507.18	24949	784979	44.36
HEMIPROP	EQ	01-Dec-2023	136.50	137.05	140.00	135.10	135.45	136.10	137.57	683895	940.87	5770	375439	54.90
HERANBA	EQ	01-Dec-2023	350.40	351.10	357.10	348.95	349.95	350.20	352.55	142166	501.21	9146	82727	58.19
HERCULES	EQ	01-Dec-2023	349.50	351.10	371.30	347.45	360.80	357.35	360.39	147537	531.71	13130	52379	35.50
HERITGFOOD	EQ	01-Dec-2023	238.25	240.00	244.05	234.95	238.00	238.65	239.67	315436	756.00	10626	158897	50.37
HEROMOTOCO	EQ	01-Dec-2023	3819.05	3860.00	3865.00	3740.35	3770.00	3760.00	3809.38	1060628	40403.35	66216	503360	47.46
HESTERBIO	EQ	01-Dec-2023	1485.50	1485.55	1504.90	1474.00	1490.00	1492.10	1490.69	16742	249.57	1396	13538	80.86
HEUBACHIND	EQ	01-Dec-2023	550.00	556.95	565.65	542.00	543.00	546.90	553.67	128329	710.52	9619	73631	57.38
HEXATRADEX	EQ	01-Dec-2023	144.15	144.90	145.90	143.00	144.10	144.10	144.18	10291	14.84	241	8879	86.28
HFCL	EQ	01-Dec-2023	66.65	67.00	68.00	66.60	66.70	66.75	67.02	3704472	2482.86	12129	1903215	51.38
HGINFRA	EQ	01-Dec-2023	849.90	874.00	881.15	860.15	863.00	862.35	870.72	165435	1440.48	15061	56694	34.27
HGS	EQ	01-Dec-2023	1006.75	1025.00	1031.00	993.40	1020.00	1019.65	1016.20	73153	743.38	8516	34829	47.61
HIGREEN	SM	01-Dec-2023	181.65	183.00	186.70	173.10	174.50	176.40	181.65	97600	177.29	61	68800	70.49
HIKAL	EQ	01-Dec-2023	283.50	289.00	289.00	280.80	283.00	283.95	285.11	227366	648.24	7393	103046	45.32
HIL	EQ	01-Dec-2023	2735.50	2733.00	2934.90	2733.00	2899.05	2891.25	2850.65	59295	1690.29	9158	29690	50.07
HILTON	EQ	01-Dec-2023	142.20	142.00	146.00	140.35	142.50	142.05	142.79	53400	76.25	1109	33219	62.21
HIMATSEIDE	EQ	01-Dec-2023	167.05	169.00	169.85	162.10	163.00	163.00	165.22	583493	964.04	10206	339999	58.27
HINDALCO	EQ	01-Dec-2023	515.65	520.05	524.80	515.30	517.00	517.20	518.96	4933886	25605.01	60140	2702593	54.78
HINDCOMPOS	EQ	01-Dec-2023	452.55	452.45	462.60	450.00	450.05	451.60	456.56	20391	93.10	3251	5876	28.82
HINDCON	EQ	01-Dec-2023	36.50	37.60	38.00	36.50	37.00	36.90	37.22	137802	51.29	986	101683	73.79
HINDCOPPER	EQ	01-Dec-2023	173.05	175.30	179.45	173.80	175.65	175.55	176.53	13382377	23623.57	53695	5033802	37.62
HINDMOTORS	EQ	01-Dec-2023	17.40	17.55	17.80	17.15	17.35	17.35	17.50	425244	74.42	2048	305315	71.80
HINDNATGLS	BE	01-Dec-2023	17.20	18.05	18.05	18.05	18.05	18.05	18.05	77405	13.97	103	-	-
HINDOILEXP	EQ	01-Dec-2023	160.65	161.85	162.80	160.50	161.90	162.30	161.77	575186	930.46	8058	323995	56.33
HINDPETRO	EQ	01-Dec-2023	347.40	348.10	356.35	344.05	345.50	345.55	349.54	7464330	26090.92	69574	2639499	35.36
HINDUNILVR	EQ	01-Dec-2023	2545.55	2547.50	2581.95	2542.00	2559.00	2563.65	2565.15	1345599	34516.63	78669	780666	58.02
HINDWAREAP	EQ	01-Dec-2023	518.80	519.95	534.15	515.95	530.25	529.85	525.02	102124	536.17	7318	53134	52.03
HINDZINC	EQ	01-Dec-2023	299.25	300.95	302.00	297.85	300.00	300.15	300.18	395237	1186.41	15046	238682	60.39
HIRECT	EQ	01-Dec-2023	612.55	620.00	644.95	605.00	614.95	608.80	621.91	23610	146.83	1267	12809	54.25
HISARMETAL	EQ	01-Dec-2023	197.15	204.15	207.00	197.90	203.80	203.05	204.58	56411	115.41	941	32206	57.09
HITECH	EQ	01-Dec-2023	106.40	106.80	108.40	103.15	104.85	104.05	106.04	1121139	1188.89	8511	601518	53.65
HITECHCORP	EQ	01-Dec-2023	273.25	271.00	277.65	269.35	273.50	271.05	273.16	7583	20.71	1039	4131	54.48
HITECHGEAR	EQ	01-Dec-2023	474.15	477.00	479.00	465.00	471.90	469.60	471.27	18599	87.65	1896	8583	46.15
HLEGLAS	EQ	01-Dec-2023	535.65	540.00	547.50	534.00	542.95	541.35	539.65	58554	315.99	6710	29002	49.53
HLVLTD	EQ	01-Dec-2023	22.75	23.10	23.20	22.10	22.60	22.60	22.84	888288	202.90	2909	509802	57.39
HMAAGRO	EQ	01-Dec-2023	649.90	655.20	660.95	647.85	648.90	648.60	652.56	48052	313.57	1815	31881	66.35
HMT	BZ	01-Dec-2023	48.55	47.60	49.50	47.60	49.00	48.50	48.17	32573	15.69	211	-	-
HMVL	EQ	01-Dec-2023	81.85	82.90	82.90	79.65	79.65	79.90	81.08	71508	57.98	1805	34062	47.63
HNDFDS	EQ	01-Dec-2023	533.65	535.00	543.65	535.00	538.10	538.90	539.07	34400	185.44	4564	19126	55.60
HNGSNGBEES	EQ	01-Dec-2023	256.69	256.71	261.01	254.10	259.98	258.82	257.27	84668	217.82	1848	54305	64.14
HOLMARC	SM	01-Dec-2023	114.95	120.65	120.65	120.60	120.65	120.65	120.65	84000	101.34	26	75000	89.29
HOMEFIRST	EQ	01-Dec-2023	898.45	913.00	930.00	889.10	911.10	919.65	907.88	264212	2398.72	22409	169826	64.28
HOMESFY	SM	01-Dec-2023	390.00	387.00	398.00	385.00	385.00	385.00	390.40	3000	11.71	10	3000	100.00
HONASA	EQ	01-Dec-2023	416.95	409.00	412.45	395.30	397.00	400.20	404.72	739138	2991.47	26896	418050	56.56
HONAUT	EQ	01-Dec-2023	36653.45	36653.45	37010.95	36605.00	36700.00	36679.70	36731.51	2549	936.29	1420	1422	55.79
HONDAPOWER	EQ	01-Dec-2023	2406.50	2433.00	2484.00	2300.00	2340.00	2352.10	2390.74	45960	1098.78	7552	23762	51.70
HOVS	EQ	01-Dec-2023	60.50	60.05	62.00	59.25	60.55	60.65	60.71	95350	57.88	1872	36475	38.25
HPAL	EQ	01-Dec-2023	102.60	103.90	104.10	102.00	102.45	102.35	103.14	647757	668.09	7305	366277	56.55
HPIL	BE	01-Dec-2023	104.70	103.40	107.95	102.00	102.00	103.05	105.78	2924	3.09	27	-	-
HPL	EQ	01-Dec-2023	204.20	208.80	208.80	202.35	204.95	204.65	204.37	236313	482.96	3868	140943	59.64
HSCL	EQ	01-Dec-2023	273.70	275.00	278.80	265.05	267.50	267.45	271.59	1852272	5030.56	22511	1127254	60.86
HTMEDIA	EQ	01-Dec-2023	24.40	24.40	25.75	24.35	25.00	24.90	25.15	1527066	384.05	4563	643620	42.15
HUBTOWN	EQ	01-Dec-2023	79.50	80.80	83.45	78.90	83.45	83.45	82.05	892691	732.42	2430	597911	66.98
HUDCO	EQ	01-Dec-2023	85.75	86.70	87.70	85.30	85.40	85.65	86.48	17934183	15508.75	38924	7584296	42.29
HUDCO	N2	01-Dec-2023	1150.14	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	123	1.42	3	123	100.00
HUDCO	N5	01-Dec-2023	1149.00	1149.00	1149.00	1136.14	1137.00	1136.21	1138.32	438	4.99	6	349	79.68
HUDCO	N8	01-Dec-2023	1183.00	1184.10	1191.00	1184.10	1191.00	1191.00	1190.67	21	0.25	2	21	100.00
HUDCO	N9	01-Dec-2023	1133.19	1134.50	1134.50	1134.24	1134.24	1134.24	1134.37	400	4.54	19	400	100.00
HUDCO	ND	01-Dec-2023	1143.00	1145.00	1145.00	1142.10	1142.10	1144.37	1144.42	168	1.92	4	168	100.00
HUDCO	NE	01-Dec-2023	1362.00	1360.00	1373.00	1357.00	1360.00	1363.57	1361.41	575	7.83	34	495	86.09
HUHTAMAKI	EQ	01-Dec-2023	301.55	301.55	304.95	298.55	300.10	299.80	300.11	145115	435.51	5315	90431	62.32
HYBRIDFIN	BE	01-Dec-2023	9.00	9.00	9.00	9.00	9.00	9.00	9.00	305	0.03	6	-	-
IBREALEST	EQ	01-Dec-2023	82.90	83.35	84.90	82.10	82.75	82.75	83.66	16956653	14185.47	32498	6273424	37.00
IBUCCREDIT	NS	01-Dec-2023	1009.86	1009.86	1030.00	1009.86	1030.00	1030.00	1014.69	25	0.25	3	25	100.00
IBULHSGFIN	AN	01-Dec-2023	960.00	980.99	980.99	980.98	980.98	980.98	980.99	11	0.11	3	11	100.00
IBULHSGFIN	AP	01-Dec-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	AX	01-Dec-2023	994.99	960.00	960.00	960.00	960.00	960.00	960.00	2	0.02	1	2	100.00
IBULHSGFIN	BF	01-Dec-2023	975.00	975.00	975.00	971.00	971.00	971.00	974.43	35	0.34	2	35	100.00
IBULHSGFIN	BI	01-Dec-2023	935.00	961.95	961.95	961.95	961.95	961.95	961.95	1	0.01	1	1	100.00
IBULHSGFIN	EQ	01-Dec-2023	204.15	207.20	214.70	201.60	202.10	203.40	207.69	46958359	97525.96	218058	11923509	25.39
IBULHSGFIN	NE	01-Dec-2023	949.95	926.21	959.00	926.21	949.99	949.99	951.24	226	2.15	3	226	100.00
IBULHSGFIN	NO	01-Dec-2023	1174.30	1174.35	1174.35	1174.35	1174.35	1174.35	1174.35	20	0.23	2	20	100.00
IBULHSGFIN	NQ	01-Dec-2023	980.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	NT	01-Dec-2023	998.00	995.00	995.00	989.99		989.99	993.00	250	2.48	5	250	100.00
IBULHSGFIN	NY	01-Dec-2023	1071.89	1075.55	1075.55	1060.20	1075.20	1075.20	1068.40	22	0.24	5	22	100.00
IBULHSGFIN	Y1	01-Dec-2023	1165.45	1168.55	1168.55	1160.00	1160.00	1160.00	1164.28	2	0.02	2	1	50.00
IBULHSGFIN	YG	01-Dec-2023	1003.90	1006.85	1006.85	1006.85	1006.85	1006.85	1006.85	1	0.01	1	1	100.00
IBULHSGFIN	YM	01-Dec-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1	0.01	1	1	100.00
IBULHSGFIN	YP	01-Dec-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
IBULHSGFIN	YR	01-Dec-2023	940.00	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
IBULHSGFIN	Z2	01-Dec-2023	950.50	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	Z5	01-Dec-2023	960.00	968.00	968.00	968.00	968.00	968.00	968.00	5	0.05	1	5	100.00
IBULHSGFIN	ZY	01-Dec-2023	1029.66	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	64	0.66	6	64	100.00
ICDSLTD	BE	01-Dec-2023	33.85	35.50	35.50	35.50	35.50	35.50	35.50	1929	0.68	20	-	-
ICEMAKE	EQ	01-Dec-2023	574.70	571.00	606.00	571.00	589.50	588.75	589.40	40752	240.19	2044	19799	48.58
ICICI500	EQ	01-Dec-2023	30.06	30.07	30.38	30.07	30.38	30.34	30.27	207906	62.93	764	163128	78.46
ICICI5GSEC	EQ	01-Dec-2023	53.71	54.49	54.49	53.82	54.24	54.23	54.10	4780	2.59	54	2924	61.17
ICICIALPLV	EQ	01-Dec-2023	219.61	221.01	223.50	220.55	222.98	222.74	222.45	49775	110.73	490	37984	76.31
ICICIAUTO	EQ	01-Dec-2023	178.07	177.58	179.77	176.00	177.51	177.52	178.44	34820	62.13	319	27871	80.04
ICICIB22	EQ	01-Dec-2023	79.97	82.35	82.35	79.69	81.70	81.78	81.64	803056	655.65	4609	451242	56.19
ICICIBANK	EQ	01-Dec-2023	934.95	935.95	952.00	933.00	947.50	946.70	945.05	16986046	160525.98	303858	10970897	64.59
ICICIBANKN	EQ	01-Dec-2023	44.96	44.98	45.33	44.97	45.23	45.19	45.23	136422	61.71	682	99234	72.74
ICICIBANKP	EQ	01-Dec-2023	231.10	231.50	233.24	231.50	232.59	232.22	232.53	47053	109.41	375	34691	73.73
ICICICOMMO	EQ	01-Dec-2023	68.82	68.98	69.77	68.98	69.50	69.46	69.42	36118	25.07	274	24785	68.62
ICICICONSU	EQ	01-Dec-2023	91.39	91.51	92.10	91.51	91.81	91.82	91.85	19480	17.89	139	15898	81.61
ICICIFIN	EQ	01-Dec-2023	21.84	22.15	22.48	21.92	22.06	22.01	22.01	120201	26.46	291	91416	76.05
ICICIFMCG	EQ	01-Dec-2023	547.69	549.69	557.85	547.88	555.16	556.50	554.94	36319	201.55	984	27983	77.05
ICICIGI	EQ	01-Dec-2023	1480.00	1492.00	1492.00	1449.55	1456.00	1457.65	1460.84	454189	6634.96	22385	263960	58.12
ICICIGOLD	EQ	01-Dec-2023	54.70	54.70	54.99	54.55	54.82	54.79	54.70	373259	204.17	3789	268206	71.86
ICICIINFRA	EQ	01-Dec-2023	67.35	67.57	68.08	67.57	68.04	68.00	67.95	14852	10.09	183	10255	69.05
ICICILIQ	EQ	01-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	612028	6120.28	736	294424	48.11
ICICILOVOL	EQ	01-Dec-2023	172.44	175.97	175.97	172.64	173.55	173.53	173.39	50162	86.97	999	41737	83.20
ICICIM150	EQ	01-Dec-2023	163.41	163.90	165.00	163.82	164.97	164.87	164.60	31885	52.48	842	22089	69.28
ICICIMCAP	EQ	01-Dec-2023	130.95	131.43	133.10	131.30	132.49	133.06	132.67	22119	29.35	268	20432	92.37
ICICIMOM30	EQ	01-Dec-2023	25.38	25.65	26.00	25.51	25.90	25.97	25.85	237947	61.50	349	173168	72.78
ICICINF100	EQ	01-Dec-2023	221.41	217.45	225.40	217.45	223.48	222.91	223.02	7044	15.71	564	4788	67.97
ICICINIFTY	EQ	01-Dec-2023	221.03	221.99	223.00	221.41	222.80	222.72	222.57	130530	290.52	4544	92932	71.20
ICICINV20	EQ	01-Dec-2023	118.70	119.99	119.99	117.10	119.23	119.39	119.39	30583	36.51	1296	20927	68.43
ICICINXT50	EQ	01-Dec-2023	49.64	51.88	51.88	49.65	50.21	50.12	50.06	71370	35.73	1450	53201	74.54
ICICIPHARM	EQ	01-Dec-2023	104.12	104.12	105.15	104.12	104.73	104.51	104.63	45255	47.35	247	38277	84.58
ICICIPRULI	EQ	01-Dec-2023	562.60	564.95	567.10	553.65	556.20	558.80	559.11	1209880	6764.56	23714	735856	60.82
ICICIQTY30	EQ	01-Dec-2023	172.67	172.97	173.93	172.93	173.37	173.37	173.24	1120	1.94	23	779	69.55
ICICISENSX	EQ	01-Dec-2023	747.55	751.00	753.81	748.19	750.67	751.00	751.35	2184	16.41	214	1536	70.33
ICICISILVE	EQ	01-Dec-2023	77.27	77.30	77.95	77.30	77.85	77.88	77.70	203905	158.44	1053	180335	88.44
ICICITECH	EQ	01-Dec-2023	34.36	34.50	34.50	33.35	34.31	34.36	34.36	252872	86.88	870	152449	60.29
ICIL	EQ	01-Dec-2023	309.35	309.35	313.95	303.20	305.10	306.60	309.27	399451	1235.40	12290	207449	51.93
ICRA	EQ	01-Dec-2023	5459.90	5459.90	5529.10	5454.90	5494.00	5475.90	5485.57	1901	104.28	573	1060	55.76
IDBI	EQ	01-Dec-2023	62.50	63.00	63.20	62.40	62.45	62.50	62.77	5393551	3385.74	11811	2538032	47.06
IDEA	EQ	01-Dec-2023	13.05	13.30	13.55	13.20	13.25	13.25	13.39	181542248	24301.82	59090	54170535	29.84
IDEAFORGE	EQ	01-Dec-2023	782.45	792.00	795.60	781.10	785.00	784.90	789.06	90797	716.44	7055	46087	50.76
IDFC	EQ	01-Dec-2023	118.45	119.10	120.00	118.70	119.05	119.00	119.17	3689913	4397.38	18289	1874727	50.81
IDFCFIRSTB	EQ	01-Dec-2023	85.20	85.80	86.40	85.40	86.20	86.10	85.92	18842360	16189.94	60825	10535170	55.91
IDFNIFTYET	EQ	01-Dec-2023	215.71	215.82	217.50	215.82	217.50	217.07	216.98	3058	6.64	22	3008	98.36
IEL	BE	01-Dec-2023	10.65	10.80	10.90	10.60	10.75	10.70	10.73	108325	11.63	354	-	-
IEX	EQ	01-Dec-2023	143.85	144.60	145.25	142.25	142.50	142.70	143.63	5105259	7332.64	34049	2212366	43.34
IFBAGRO	EQ	01-Dec-2023	471.05	478.00	485.00	471.05	483.00	482.15	479.57	8527	40.89	511	4930	57.82
IFBIND	EQ	01-Dec-2023	1020.20	1034.95	1034.95	1005.20	1010.15	1017.70	1022.30	23685	242.13	2392	13866	58.54
IFCI	EQ	01-Dec-2023	25.40	25.40	25.70	24.85	24.95	25.10	25.30	22417283	5670.62	15503	6522944	29.10
IFCI	NH	01-Dec-2023	1005.90	1009.80	1009.80	1003.01	1006.00	1006.26	1005.62	496	4.99	12	429	86.49
IFCI	NL	01-Dec-2023	1073.00	1077.75	1078.00	1074.00	1074.00	1074.00	1075.82	436	4.69	7	436	100.00
IFGLEXPOR	EQ	01-Dec-2023	827.90	835.00	899.00	835.00	875.10	876.40	878.39	119758	1051.94	14073	59422	49.62
IGARASHI	EQ	01-Dec-2023	540.25	545.00	557.00	540.00	543.65	544.40	549.94	96320	529.70	10820	35667	37.03
IGL	EQ	01-Dec-2023	389.10	391.00	400.80	389.50	394.70	394.75	395.73	2915746	11538.59	33863	1231362	42.23
IGPL	EQ	01-Dec-2023	446.35	448.60	455.90	446.35	452.90	452.60	452.14	51050	230.82	2990	32559	63.78
IIFCL	N3	01-Dec-2023	1344.92	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	323	4.30	3	323	100.00
IIFL	EQ	01-Dec-2023	608.50	609.00	620.00	603.35	609.00	612.40	614.80	254156	1562.56	17781	133180	52.40
IIFL	N6	01-Dec-2023	1010.00	1019.00	1019.00	1011.00	1011.50	1013.54	1016.49	197	2.00	5	197	100.00
IIFL	NC	01-Dec-2023	1002.51	1003.00	1008.00	1003.00	1008.00	1008.00	1006.40	47	0.47	2	47	100.00
IIFL	ND	01-Dec-2023	1498.00	1549.00	1549.00	1549.00	1549.00	1549.00	1549.00	500	7.75	1	500	100.00
IIFL	NE	01-Dec-2023	1020.05	1012.00	1022.11	1012.00	1020.70	1021.08	1014.60	700	7.10	3	700	100.00
IIFL	NF	01-Dec-2023	979.98	980.00	981.99	973.00	973.15	973.92	975.88	1296	12.65	38	1124	86.73
IIFL	NG	01-Dec-2023	1173.90	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	500	5.60	1	500	100.00
IIFL	NL	01-Dec-2023	949.99	947.00	950.00	940.00	945.30	945.30	944.69	1299	12.27	36	1299	100.00
IIFL	NM	01-Dec-2023	1008.00	997.00	997.00	997.00	997.00	997.00	997.00	40	0.40	2	40	100.00
IIFL	NO	01-Dec-2023	1021.00	1032.80	1032.80	1030.00	1032.80	1032.80	1030.41	644	6.64	8	644	100.00
IIFL	NP	01-Dec-2023	1030.00	1031.00	1032.80	1031.00	1032.80	1032.80	1032.16	62	0.64	2	62	100.00
IIFL	NQ	01-Dec-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	230	2.32	5	230	100.00
IIFL	NS	01-Dec-2023	942.99	942.00	948.00	942.00	948.00	948.00	944.07	846	7.99	20	646	76.36
IIFL	NT	01-Dec-2023	982.72	985.00	985.00	980.00		980.00	981.06	127	1.25	4	127	100.00
IIFL	NU	01-Dec-2023	950.00	935.35	935.35	935.35	935.35	935.35	935.35	5	0.05	1	5	100.00
IIFL	NV	01-Dec-2023	984.00	984.00	984.00	984.00	984.00	984.00	984.00	66	0.65	3	66	100.00
IIFL	NW	01-Dec-2023	980.00	975.00	975.00	975.00	975.00	975.00	975.00	50	0.49	2	50	100.00
IIFL	NZ	01-Dec-2023	922.99	919.00	923.00	919.00	922.99	922.99	922.94	163	1.50	9	163	100.00
IIFL	Y0	01-Dec-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	1	5	100.00
IIFLSEC	EQ	01-Dec-2023	115.40	115.55	118.45	115.30	116.00	115.65	116.71	639279	746.13	7241	319203	49.93
IIHFL	N4	01-Dec-2023	985.83	995.00	995.00	980.00	980.00	980.00	982.95	105	1.03	4	105	100.00
IIHFL	N5	01-Dec-2023	971.68	978.00	978.00	973.00	974.00	974.41	974.87	800	7.80	25	700	87.50
IIHFL	N6	01-Dec-2023	1103.50	1102.37	1102.37	1102.27	1102.27	1102.32	1102.32	2	0.02	2	1	50.00
IITL	BE	01-Dec-2023	173.95	170.35	172.75	168.00	168.35	168.80	170.51	2955	5.04	76	-	-
IKIO	EQ	01-Dec-2023	340.20	341.90	343.70	339.50	340.65	340.45	341.54	128683	439.50	5725	66620	51.77
IL&FSENGG	BZ	01-Dec-2023	26.00	25.50	25.50	25.50	25.50	25.50	25.50	4573	1.17	13	-	-
IL&FSTRANS	BZ	01-Dec-2023	5.00	5.00	5.10	4.90	5.10	5.10	5.05	13653	0.69	26	-	-
IMAGICAA	EQ	01-Dec-2023	50.10	50.40	51.30	49.85	50.20	50.20	50.56	793170	401.00	3212	483278	60.93
IMFA	EQ	01-Dec-2023	523.90	525.00	542.00	515.00	518.50	517.85	528.43	251880	1331.00	13715	114680	45.53
IMPAL	EQ	01-Dec-2023	1002.70	1017.75	1084.85	1002.15	1030.50	1032.50	1059.89	27545	291.95	5800	8505	30.88
IMPEXFERRO	BE	01-Dec-2023	3.05	3.10	3.10	3.05	3.10	3.10	3.09	15920	0.49	41	-	-
INCREDIBLE	BE	01-Dec-2023	33.20	33.20	33.20	32.55	32.55	32.55	32.66	2345	0.77	20	-	-
INDBANK	BE	01-Dec-2023	31.40	31.80	32.00	31.40	31.50	31.55	31.70	18226	5.78	168	-	-
INDHOTEL	EQ	01-Dec-2023	421.70	422.00	429.90	421.70	425.65	426.40	426.23	3587510	15291.09	50436	2241724	62.49
INDIACEM	EQ	01-Dec-2023	251.35	254.00	257.50	248.55	253.00	253.15	253.56	8426324	21365.95	51966	1879317	22.30
INDIAGLYCO	EQ	01-Dec-2023	717.45	714.00	724.70	705.10	711.50	710.40	715.54	54907	392.88	4364	32780	59.70
INDIAMART	EQ	01-Dec-2023	2604.05	2605.75	2623.00	2585.15	2593.45	2598.15	2608.66	217419	5671.72	20940	115442	53.10
INDIANB	EQ	01-Dec-2023	396.90	398.60	406.10	395.20	399.50	401.15	401.45	3368855	13524.37	49618	1333911	39.60
INDIANCARD	EQ	01-Dec-2023	253.00	254.00	256.60	248.45	252.90	251.50	252.75	7971	20.15	675	4271	53.58
INDIANHUME	EQ	01-Dec-2023	250.00	253.75	253.75	247.25	249.40	248.00	248.86	32685	81.34	1928	19123	58.51
INDIGO	EQ	01-Dec-2023	2705.35	2705.35	2754.95	2705.35	2732.00	2744.95	2732.72	734476	20071.15	42968	445477	60.65
INDIGOPNTS	EQ	01-Dec-2023	1488.65	1498.00	1506.35	1485.25	1498.80	1497.75	1495.99	40269	602.42	7659	16839	41.82
INDIGRID	IV	01-Dec-2023	129.70	130.29	130.29	128.95	129.00	129.06	129.75	475902	617.50	4548	448054	94.15
INDIGRID	ND	01-Dec-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	200	2.01	3	200	100.00
INDIGRID	NH	01-Dec-2023	999.05	870.35	870.35	870.35	870.35	870.35	870.35	25	0.22	1	25	100.00
INDIGRID	NJ	01-Dec-2023	1042.50	1036.60	1036.60	1036.00	1036.00	1036.00	1036.23	290	3.01	6	200	68.97
INDIGRID	NL	01-Dec-2023	995.48	995.48	1000.00	995.48	1000.00	1000.00	999.21	1478	14.77	15	1478	100.00
INDLMETER	BZ	01-Dec-2023	6.65	6.90	6.95	6.35	6.95	6.95	6.80	23109	1.57	48	-	-
INDNIPPON	EQ	01-Dec-2023	490.70	494.75	499.00	491.60	494.40	494.55	495.15	11938	59.11	1108	6286	52.66
INDOAMIN	EQ	01-Dec-2023	113.95	113.50	114.80	113.25	114.00	113.65	113.88	54076	61.58	1140	28847	53.35
INDOBORAX	EQ	01-Dec-2023	165.80	169.85	169.85	166.60	166.75	167.25	167.97	55174	92.68	1168	38988	70.66
INDOCO	EQ	01-Dec-2023	362.55	362.00	373.00	362.00	371.90	371.10	369.00	208508	769.39	9986	129755	62.23
INDORAMA	EQ	01-Dec-2023	50.20	50.50	51.30	49.80	49.95	49.85	50.32	384961	193.73	1864	217391	56.47
INDOSTAR	BE	01-Dec-2023	172.50	172.50	174.45	167.70	168.25	168.70	169.61	82447	139.84	477	-	-
INDOTECH	BE	01-Dec-2023	560.20	561.10	571.40	561.10	571.40	571.40	564.55	5125	28.93	50	-	-
INDOTHAI	EQ	01-Dec-2023	218.15	219.20	220.95	217.30	219.90	219.75	219.43	1423	3.12	85	1170	82.22
INDOWIND	BE	01-Dec-2023	17.40	17.40	17.70	17.40	17.70	17.70	17.54	127213	22.32	271	-	-
INDRAMEDCO	BE	01-Dec-2023	210.60	210.60	217.00	208.70	209.05	209.35	212.68	93794	199.48	1159	-	-
INDSWFTLAB	EQ	01-Dec-2023	91.65	91.75	93.70	91.75	92.25	92.25	92.79	79075	73.38	1410	44716	56.55
INDSWFTLTD	BE	01-Dec-2023	16.80	17.10	17.10	16.50	16.70	16.70	16.81	10696	1.80	36	-	-
INDTERRAIN	EQ	01-Dec-2023	66.35	67.00	69.50	65.55	66.10	66.55	67.49	765015	516.34	6711	443931	58.03
INDUSINDBK	EQ	01-Dec-2023	1466.10	1479.00	1493.00	1458.15	1461.90	1461.05	1471.96	4063279	59809.70	109519	2212565	54.45
INDUSTOWER	EQ	01-Dec-2023	184.40	185.00	189.25	184.40	187.50	187.65	187.38	7768619	14556.81	46996	2988182	38.46
INFIBEAM	EQ	01-Dec-2023	20.00	20.10	20.35	20.05	20.10	20.15	20.17	14116071	2847.08	12751	5239927	37.12
INFINIUM	SM	01-Dec-2023	252.50	254.00	254.00	247.00	248.50	248.50	249.04	4000	9.96	8	3000	75.00
INFOBEAN	EQ	01-Dec-2023	407.80	416.95	416.95	407.00	408.00	408.35	409.77	15137	62.03	1958	8403	55.51
INFOLLION	SM	01-Dec-2023	264.45	268.70	282.00	268.70	270.00	272.40	276.27	138400	382.35	106	59200	42.77
INFOMEDIA	BE	01-Dec-2023	6.40	6.40	6.40	6.25	6.25	6.25	6.27	8181	0.51	14	-	-
INFRABEES	EQ	01-Dec-2023	682.89	685.68	691.69	685.68	688.61	689.76	690.14	7321	50.53	526	5196	70.97
INFY	EQ	01-Dec-2023	1455.15	1459.90	1459.90	1446.15	1451.50	1452.30	1450.95	3489187	50626.51	130850	2073907	59.44
INGERRAND	EQ	01-Dec-2023	2946.75	2978.00	3019.00	2944.00	2945.00	2955.95	2972.18	21894	650.73	3585	12632	57.70
INNOVATIVE	SM	01-Dec-2023	5.45	5.35	5.70	5.35	5.70	5.70	5.55	45000	2.50	13	39000	86.67
INOXGREEN	EQ	01-Dec-2023	68.30	68.70	70.20	67.95	68.35	68.15	69.08	1523994	1052.75	7085	685379	44.97
INOXWIND	EQ	01-Dec-2023	280.50	282.15	298.20	280.00	287.25	287.90	290.41	3931411	11417.17	51308	1444405	36.74
INSECTICID	EQ	01-Dec-2023	660.35	669.85	669.85	637.25	653.60	654.45	649.57	76534	497.15	2551	50592	66.10
INSPIRE	SM	01-Dec-2023	66.00	68.00	68.00	64.80	65.05	65.05	65.95	46000	30.34	20	44000	95.65
INSPIRISYS	BE	01-Dec-2023	78.50	77.00	82.40	77.00	82.40	82.40	81.96	38272	31.37	62	-	-
INTELLECT	EQ	01-Dec-2023	734.45	750.00	781.90	740.25	746.00	745.05	761.58	1679577	12791.37	62003	511228	30.44
INTENTECH	EQ	01-Dec-2023	111.55	112.60	114.30	108.75	110.00	109.60	110.36	313135	345.58	5223	152370	48.66
INTLCONV	EQ	01-Dec-2023	97.40	98.30	103.70	97.00	97.95	98.90	100.67	1088060	1095.32	9541	590042	54.23
INVENTURE	EQ	01-Dec-2023	2.25	2.30	2.35	2.25	2.25	2.25	2.28	5025051	114.67	1936	3441307	68.48
IOB	EQ	01-Dec-2023	39.35	39.55	40.45	39.25	39.60	39.60	39.80	18531480	7374.89	22653	3281240	17.71
IOC	EQ	01-Dec-2023	111.75	112.85	113.95	110.60	111.05	111.25	111.89	24131009	26999.85	90106	9253120	38.35
IOLCP	EQ	01-Dec-2023	453.65	455.75	460.00	453.65	454.40	454.70	455.63	212197	966.83	7170	103014	48.55
IONEXCHANG	EQ	01-Dec-2023	582.80	582.00	588.70	554.10	562.25	560.35	561.72	647227	3635.63	41465	286074	44.20
IPCALAB	EQ	01-Dec-2023	1132.95	1133.00	1153.00	1123.95	1150.00	1149.70	1140.86	304454	3473.39	19538	135024	44.35
IPL	EQ	01-Dec-2023	318.55	319.10	324.70	312.00	312.40	313.70	318.07	1911826	6081.04	20529	683222	35.74
IPSL	SM	01-Dec-2023	164.50	164.50	164.50	164.50	164.50	164.50	164.50	1000	1.65	1	1000	100.00
IRB	EQ	01-Dec-2023	37.15	37.45	38.15	37.25	37.30	37.40	37.70	15237425	5745.02	21927	6247343	41.00
IRBINVIT	IV	01-Dec-2023	69.31	69.58	69.58	69.10	69.15	69.18	69.24	219220	151.78	1411	212622	96.99
IRCON	EQ	01-Dec-2023	165.60	167.50	176.75	167.50	169.60	170.30	172.46	24730969	42650.98	128161	8312517	33.61
IRCTC	EQ	01-Dec-2023	705.75	710.00	710.00	700.00	700.40	701.30	704.08	1060638	7467.74	29150	470386	44.35
IREDA	EQ	01-Dec-2023	65.30	67.00	68.40	62.30	62.70	62.75	64.62	144125388	93138.49	433518	46251907	32.09
IREDA	N1	01-Dec-2023	1494.27	1494.27	1700.00	1494.27	1675.00	1674.16	1609.59	53	0.85	31	41	77.36
IREDA	N2	01-Dec-2023	1181.30	1157.68	1192.00	1157.68	1192.00	1192.00	1175.89	52	0.61	9	27	51.92
IREDA	N5	01-Dec-2023	1208.20	1209.00	1209.00	1208.00	1208.00	1208.00	1208.22	50	0.60	4	50	100.00
IREDA	N7	01-Dec-2023	1193.49	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	5	0.06	1	5	100.00
IRFC	EQ	01-Dec-2023	74.65	74.95	77.25	74.80	75.35	75.40	76.18	34411168	26214.60	86527	12080161	35.11
IRFC	N2	01-Dec-2023	1092.00	1094.99	1096.00	1089.00	1089.00	1089.00	1090.68	1317	14.36	16	1254	95.22
IRFC	N4	01-Dec-2023	1088.24	1088.00	1088.00	1084.00	1084.00	1084.00	1085.11	76	0.82	4	76	100.00
IRFC	N9	01-Dec-2023	1055.51	1055.61	1055.61	1055.61	1055.61	1055.61	1055.61	5	0.05	1	5	100.00
IRFC	NA	01-Dec-2023	1187.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	43	0.52	1	43	100.00
IRFC	NC	01-Dec-2023	1230.00	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	9	0.11	1	9	100.00
IRFC	NE	01-Dec-2023	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	35	0.43	2	35	100.00
IRFC	NJ	01-Dec-2023	1134.90	1120.00	1130.00	1120.00	1125.00	1125.02	1122.29	496	5.57	11	421	84.88
IRFC	NO	01-Dec-2023	1138.00	1138.00	1138.00	1131.00	1132.50	1132.51	1134.02	2797	31.72	16	2682	95.89
IRIS	EQ	01-Dec-2023	145.75	148.90	148.90	138.60	139.90	140.40	141.99	60861	86.42	1288	35544	58.40
IRISDOREME	EQ	01-Dec-2023	78.05	79.50	79.50	76.90	77.20	77.40	77.66	122089	94.81	3492	42641	34.93
IRMENERGY	EQ	01-Dec-2023	458.95	460.10	491.00	456.35	486.25	487.15	477.37	900544	4298.90	37513	401433	44.58
ISEC	EQ	01-Dec-2023	680.45	681.00	686.00	673.05	685.00	682.50	678.88	291916	1981.75	15170	180091	61.69
ISFT	EQ	01-Dec-2023	122.10	120.50	124.50	120.50	122.70	122.25	122.29	15724	19.23	716	9167	58.30
ISGEC	EQ	01-Dec-2023	928.40	929.25	959.40	929.25	933.15	933.30	944.00	316700	2989.65	20421	185865	58.69
ISHAN	ST	01-Dec-2023	76.55	72.75	76.50	72.75	72.75	72.75	72.82	83200	60.59	8	81600	98.08
ISMTLTD	EQ	01-Dec-2023	94.50	94.90	97.90	94.00	94.00	94.30	95.36	832525	793.93	5872	441817	53.07
ITBEES	EQ	01-Dec-2023	34.40	34.59	34.59	34.33	34.42	34.42	34.40	2952631	1015.58	10715	1978495	67.01
ITC	EQ	01-Dec-2023	435.80	437.90	450.95	437.40	449.15	449.80	446.61	19336856	86360.46	233084	11188784	57.86
ITDC	EQ	01-Dec-2023	427.30	440.00	441.35	427.80	430.00	429.10	434.44	88965	386.50	5476	34995	39.34
ITDCEM	EQ	01-Dec-2023	270.05	303.00	304.85	272.65	276.00	275.10	288.89	9008773	26025.22	103555	2504821	27.80
ITETF	EQ	01-Dec-2023	32.75	32.75	33.04	32.54	33.04	33.04	32.82	7455	2.45	120	5021	67.35
ITI	EQ	01-Dec-2023	268.30	270.20	274.50	265.20	267.20	267.45	269.97	1006557	2717.38	11017	333218	33.10
IVC	EQ	01-Dec-2023	9.20	9.30	10.30	9.25	9.95	9.90	9.96	2949919	293.91	3401	1843524	62.49
IVP	EQ	01-Dec-2023	217.00	218.55	222.95	211.00	215.60	217.75	217.54	70085	152.46	1574	30042	42.87
IVZINGOLD	EQ	01-Dec-2023	5545.00	5571.55	5648.00	5484.00	5640.00	5574.50	5550.05	285	15.82	60	225	78.95
IVZINNIFTY	EQ	01-Dec-2023	2234.71	2241.99	2280.00	2241.99	2261.31	2261.31	2262.75	7	0.16	7	2	28.57
IWEL	EQ	01-Dec-2023	3658.05	3697.95	3898.90	3668.70	3898.85	3876.90	3829.62	14043	537.79	2193	9901	70.50
IZMO	BE	01-Dec-2023	263.90	265.00	266.90	265.00	266.90	266.90	265.72	40663	108.05	137	-	-
J&KBANK	EQ	01-Dec-2023	109.50	110.00	111.70	109.10	109.25	109.70	110.37	3483827	3845.27	16884	1184889	34.01
JAGRAN	EQ	01-Dec-2023	96.00	94.10	97.95	94.10	96.85	96.20	95.81	556762	533.42	5650	310739	55.81
JAGSNPHARM	EQ	01-Dec-2023	416.45	423.05	425.95	416.00	416.45	416.70	419.20	38470	161.27	3616	15686	40.77
JAIBALAJI	BE	01-Dec-2023	592.15	599.00	599.00	582.00	590.00	593.30	591.26	117704	695.94	2146	-	-
JAICORPLTD	EQ	01-Dec-2023	321.55	325.00	331.80	317.00	318.00	318.55	325.30	976397	3176.17	11684	510590	52.29
JAINAM	SM	01-Dec-2023	121.50	124.80	124.85	120.20	120.40	120.40	122.56	4000	4.90	4	2000	50.00
JAIPURKURT	EQ	01-Dec-2023	73.25	73.30	81.00	70.40	81.00	78.95	74.65	51345	38.33	1674	26826	52.25
JALAN	SM	01-Dec-2023	4.35	4.50	4.50	4.40	4.45	4.45	4.43	39000	1.73	7	39000	100.00
JAMNAAUTO	EQ	01-Dec-2023	111.95	113.00	113.25	111.50	111.60	111.65	112.07	924615	1036.22	10291	601427	65.05
JASH	EQ	01-Dec-2023	1306.30	1330.00	1416.55	1290.45	1413.00	1391.60	1379.12	17734	244.57	1483	11450	64.57
JAYAGROGN	EQ	01-Dec-2023	256.90	258.00	261.15	250.90	252.55	252.95	255.45	58773	150.14	5625	29465	50.13
JAYBARMARU	EQ	01-Dec-2023	105.85	105.85	110.80	105.15	107.60	108.80	108.11	292792	316.55	3007	192400	65.71
JAYNECOIND	EQ	01-Dec-2023	45.40	46.25	46.50	44.55	45.70	45.20	45.60	437227	199.39	1946	264461	60.49
JAYSREETEA	EQ	01-Dec-2023	98.70	100.50	109.00	100.15	105.30	105.25	105.37	531033	559.56	7118	212409	40.00
JBCHEPHARM	EQ	01-Dec-2023	1450.90	1469.75	1498.80	1452.80	1456.25	1460.45	1477.94	88621	1309.76	11637	46516	52.49
JBMA	BE	01-Dec-2023	1242.90	1240.20	1258.00	1240.00	1245.00	1247.35	1248.53	21046	262.77	2688	-	-
JCHAC	EQ	01-Dec-2023	1171.30	1183.00	1186.10	1141.20	1156.95	1150.45	1160.80	21372	248.09	2870	12836	60.06
JETAIRWAYS	BZ	01-Dec-2023	57.15	58.00	58.00	55.00	57.20	57.35	57.16	59693	34.12	462	-	-
JETFREIGHT	EQ	01-Dec-2023	11.45	11.55	11.65	11.30	11.50	11.50	11.51	98539	11.34	476	80712	81.91
JFLLIFE	SM	01-Dec-2023	43.10	43.10	43.85	43.10	43.85	43.85	43.48	4000	1.74	2	4000	100.00
JHS	EQ	01-Dec-2023	25.70	25.90	26.20	24.85	25.10	25.05	25.47	187421	47.74	761	110858	59.15
JINDALPHOT	EQ	01-Dec-2023	669.20	677.95	678.95	660.05	675.50	670.25	670.41	11539	77.36	1061	5130	44.46
JINDALPOLY	EQ	01-Dec-2023	622.75	629.85	634.00	623.50	629.80	629.55	628.67	28843	181.33	3262	16031	55.58
JINDALSAW	EQ	01-Dec-2023	464.65	462.90	479.55	462.00	469.70	470.70	470.20	718464	3378.22	32048	416530	57.98
JINDALSTEL	EQ	01-Dec-2023	670.80	678.00	693.30	671.05	687.60	692.20	685.71	2180409	14951.22	35001	926058	42.47
JINDRILL	EQ	01-Dec-2023	805.60	811.00	849.85	808.95	845.00	846.05	833.87	192836	1608.00	15063	110263	57.18
JINDWORLD	EQ	01-Dec-2023	335.70	337.05	340.00	332.15	332.40	332.85	334.81	33849	113.33	2381	19407	57.33
JIOFIN	EQ	01-Dec-2023	229.40	231.45	231.60	224.85	225.00	225.50	228.06	17634910	40217.99	133289	10657629	60.43
JISLDVREQS	EQ	01-Dec-2023	36.50	36.85	36.90	35.80	36.05	36.20	36.40	49578	18.05	581	24467	49.35
JISLJALEQS	EQ	01-Dec-2023	72.20	72.55	73.20	69.50	70.15	70.40	70.98	6259181	4442.91	17770	3046689	48.68
JITFINFRA	BE	01-Dec-2023	549.30	559.00	565.00	545.20	552.40	556.95	557.95	14434	80.53	206	-	-
JIWANRAM	SM	01-Dec-2023	17.10	16.60	16.75	16.60	16.65	16.65	16.71	60000	10.03	10	60000	100.00
JKCEMENT	EQ	01-Dec-2023	3643.55	3643.55	3675.00	3615.00	3645.25	3661.50	3649.50	77566	2830.77	12187	21840	28.16
JKIL	EQ	01-Dec-2023	428.75	427.95	436.60	423.10	426.00	426.65	429.83	229880	988.10	10458	129361	56.27
JKLAKSHMI	EQ	01-Dec-2023	816.50	820.55	834.00	808.50	815.00	813.75	816.39	189488	1546.97	13736	83103	43.86
JKPAPER	EQ	01-Dec-2023	366.70	368.70	373.65	368.65	369.85	370.30	371.47	479380	1780.77	11756	209164	43.63
JKTYRE	EQ	01-Dec-2023	353.70	353.95	361.90	348.50	352.25	352.65	355.90	2395290	8524.87	38799	574515	23.99
JLHL	EQ	01-Dec-2023	1112.45	1120.00	1120.00	1076.00	1100.00	1093.30	1091.20	42108	459.48	6473	18532	44.01
JMA	EQ	01-Dec-2023	85.70	87.30	87.30	83.85	84.85	84.70	84.69	85211	72.16	2057	37064	43.50
JMFINANCIL	EQ	01-Dec-2023	83.95	84.60	85.80	83.00	84.75	84.85	84.81	2577511	2186.02	10425	1164325	45.17
JOCIL	EQ	01-Dec-2023	220.00	221.10	221.15	213.00	216.10	214.75	215.97	11798	25.48	508	7486	63.45
JPASSOCIAT	EQ	01-Dec-2023	17.55	17.75	17.95	17.30	17.35	17.40	17.59	15107442	2656.73	10501	6970082	46.14
JPOLYINVST	EQ	01-Dec-2023	666.80	666.75	678.50	650.95	657.00	664.45	669.01	13041	87.25	1254	7596	58.25
JPPOWER	EQ	01-Dec-2023	13.10	13.15	13.30	12.80	12.85	12.85	12.99	65716767	8537.12	47156	28107730	42.77
JSL	EQ	01-Dec-2023	501.30	502.50	520.00	495.05	518.30	517.10	508.93	2002917	10193.50	63718	1187875	59.31
JSLL	ST	01-Dec-2023	645.30	660.00	664.70	660.00	664.00	664.00	662.36	1620	10.73	9	1620	100.00
JSWENERGY	EQ	01-Dec-2023	408.35	411.00	428.30	410.75	424.40	424.60	421.64	7105287	29959.06	78110	3313264	46.63
JSWHL	EQ	01-Dec-2023	5013.25	5151.00	5334.95	5058.30	5080.00	5112.45	5192.25	22102	1147.59	4814	6821	30.86
JSWINFRA	EQ	01-Dec-2023	210.50	211.85	224.50	211.10	219.55	219.85	219.10	10488871	22980.95	66028	5312454	50.65
JSWSTEEL	EQ	01-Dec-2023	801.10	805.00	815.00	796.90	808.00	810.80	805.48	2064512	16629.16	99204	936105	45.34
JTEKTINDIA	EQ	01-Dec-2023	138.65	137.60	140.00	136.00	137.45	137.30	138.23	163704	226.29	3584	88265	53.92
JTLIND	EQ	01-Dec-2023	217.45	217.45	219.20	215.00	218.45	216.80	216.48	278898	603.76	7074	166225	59.60
JUBLFOOD	EQ	01-Dec-2023	560.85	563.20	567.00	559.70	565.00	565.40	563.97	1946123	10975.46	39298	1240327	63.73
JUBLINDS	EQ	01-Dec-2023	644.35	642.00	658.50	636.85	650.00	642.95	649.24	18175	118.00	2138	8865	48.78
JUBLINGREA	EQ	01-Dec-2023	430.55	432.95	435.75	426.55	435.50	433.10	431.05	469867	2025.37	15398	329735	70.18
JUBLPHARMA	EQ	01-Dec-2023	429.45	431.55	458.65	428.75	454.35	453.05	445.61	573220	2554.33	18936	294661	51.40
JUNIORBEES	EQ	01-Dec-2023	510.26	525.55	525.55	494.95	514.70	515.56	514.33	149337	768.09	7494	114105	76.41
JUSTDIAL	EQ	01-Dec-2023	719.75	722.95	743.70	720.05	727.00	729.00	731.23	176000	1286.96	12179	62758	35.66
JWL	EQ	01-Dec-2023	347.85	356.00	359.30	338.80	340.00	341.85	345.01	740729	2555.63	13063	486474	65.68
JYOTHYLAB	EQ	01-Dec-2023	434.45	435.50	447.50	435.50	443.50	444.05	444.32	668183	2968.84	24657	345417	51.69
JYOTISTRUC	BE	01-Dec-2023	17.30	17.60	17.60	17.60	17.60	17.60	17.60	273785	48.19	121	-	-
KABRAEXTRU	EQ	01-Dec-2023	421.80	424.25	428.70	422.15	422.15	422.85	425.11	28840	122.60	2105	14901	51.67
KAJARIACER	EQ	01-Dec-2023	1338.00	1349.75	1369.00	1343.20	1362.00	1366.25	1357.53	183235	2487.47	16614	120102	65.55
KAKATCEM	EQ	01-Dec-2023	220.70	222.00	226.45	221.25	223.70	224.05	224.09	30511	68.37	1517	16422	53.82
KALAMANDIR	EQ	01-Dec-2023	293.95	294.05	307.85	294.05	298.15	297.85	302.28	1209867	3657.17	29424	723766	59.82
KALYANIFRG	BE	01-Dec-2023	406.70	398.60	401.00	398.60	398.60	398.60	399.64	1750	6.99	66	-	-
KALYANKJIL	EQ	01-Dec-2023	325.10	324.90	337.35	324.05	334.20	334.85	333.72	2897214	9668.50	50605	1608380	55.51
KAMATHOTEL	EQ	01-Dec-2023	203.65	204.50	206.50	200.05	200.30	201.85	203.03	24049	48.83	589	17330	72.06
KAMDHENU	EQ	01-Dec-2023	288.40	289.85	294.50	283.00	284.90	284.00	288.84	173882	502.25	8040	59255	34.08
KAMOPAINTS	EQ	01-Dec-2023	162.15	163.40	166.40	158.00	160.60	161.20	163.44	1308408	2138.43	1779	356960	27.28
KANANIIND	EQ	01-Dec-2023	7.45	7.45	7.55	7.40	7.55	7.45	7.46	335163	25.02	813	279305	83.33
KANDARP	SM	01-Dec-2023	17.50	18.60	19.50	18.60	19.50	19.05	19.05	8000	1.52	2	8000	100.00
KANORICHEM	EQ	01-Dec-2023	126.95	129.95	131.00	126.05	127.80	127.70	128.88	61339	79.05	1461	33780	55.07
KANPRPLA	EQ	01-Dec-2023	119.10	119.70	124.90	119.70	120.25	122.40	122.83	24975	30.68	592	13759	55.09
KANSAINER	EQ	01-Dec-2023	320.25	320.50	324.90	319.00	320.20	320.05	320.97	189409	607.95	9761	85830	45.31
KAPSTON	BE	01-Dec-2023	231.00	231.00	233.00	227.20	228.10	228.10	229.18	5056	11.59	133	-	-
KARMAENG	BE	01-Dec-2023	78.15	82.00	82.05	76.20	81.45	81.45	81.04	61354	49.72	552	-	-
KARNIKA	SM	01-Dec-2023	197.10	187.25	187.25	187.25	187.25	187.25	187.25	1600	3.00	1	1600	100.00
KARURVYSYA	EQ	01-Dec-2023	154.65	155.85	156.70	153.55	155.55	155.45	154.97	1453530	2252.54	12366	758681	52.20
KAUSHALYA	BE	01-Dec-2023	6.85	6.80	6.95	6.80	6.95	6.95	6.91	8340	0.58	33	-	-
KAVVERITEL	BE	01-Dec-2023	16.15	16.90	16.95	15.35	15.35	15.35	15.59	95722	14.92	377	-	-
KAYA	EQ	01-Dec-2023	339.85	340.25	342.40	333.00	336.90	336.35	337.88	6587	22.26	350	4090	62.09
KAYNES	EQ	01-Dec-2023	2466.60	2480.00	2494.65	2420.00	2427.00	2434.50	2453.83	46134	1132.05	8598	26725	57.93
KBCGLOBAL	EQ	01-Dec-2023	2.00	2.05	2.10	2.00	2.10	2.10	2.08	6304230	131.29	1846	4531213	71.88
KCK	SM	01-Dec-2023	25.80	24.50	24.50	24.50	24.50	24.50	24.50	4000	0.98	1	4000	100.00
KCP	EQ	01-Dec-2023	147.90	150.10	151.00	145.60	146.30	146.55	148.55	342808	509.23	4819	147851	43.13
KCPSUGIND	BE	01-Dec-2023	36.60	36.70	36.70	36.00	36.00	36.00	36.33	147650	53.64	238	-	-
KDDL	EQ	01-Dec-2023	2993.60	3033.70	3033.70	2950.00	2950.00	2966.75	2990.60	8510	254.50	2727	4730	55.58
KDL	SM	01-Dec-2023	372.00	371.00	377.00	371.00	372.55	372.65	373.25	6400	23.89	16	5600	87.50
KEC	EQ	01-Dec-2023	578.35	581.25	593.20	579.30	584.15	589.60	586.48	711840	4174.81	12966	572075	80.37
KECL	EQ	01-Dec-2023	118.00	118.60	119.55	115.10	116.95	116.80	117.49	403212	473.72	5650	239757	59.46
KEEPLEARN	BE	01-Dec-2023	5.75	6.00	6.00	6.00	6.00	6.00	6.00	72883	4.37	44	-	-
KEI	EQ	01-Dec-2023	2880.55	2894.90	2951.00	2855.10	2860.05	2870.55	2890.60	135852	3926.93	14594	46423	34.17
KEL	SM	01-Dec-2023	158.90	163.80	163.80	150.95	150.95	150.95	156.84	108000	169.39	71	91200	84.44
KELLTONTEC	EQ	01-Dec-2023	85.90	86.45	87.40	85.60	85.70	85.70	86.37	582712	503.29	4501	299114	51.33
KERNEX	BE	01-Dec-2023	572.50	543.90	600.00	543.90	570.00	566.45	557.23	106049	590.93	1077	-	-
KESORAMIND	EQ	01-Dec-2023	139.40	146.35	146.35	146.35	146.35	146.35	146.35	583435	853.86	765	553435	94.86
KEYFINSERV	BE	01-Dec-2023	117.00	115.30	120.75	115.30	117.90	116.05	116.72	4669	5.45	70	-	-
KFINTECH	EQ	01-Dec-2023	529.10	534.00	544.40	530.80	534.80	535.15	538.93	177059	954.23	10796	62943	35.55
KHADIM	BE	01-Dec-2023	382.90	382.70	386.90	376.00	377.05	378.00	381.39	20448	77.99	438	-	-
KHAICHEM	EQ	01-Dec-2023	64.90	65.10	66.35	64.60	65.00	65.10	65.33	170442	111.35	3048	67390	39.54
KHAITANLTD	EQ	01-Dec-2023	57.30	56.25	58.00	56.05	56.65	57.25	57.02	17816	10.16	1523	2656	14.91
KHANDSE	EQ	01-Dec-2023	23.95	23.55	24.40	23.55	24.00	24.00	24.02	30478	7.32	737	8176	26.83
KHFM	SM	01-Dec-2023	52.55	52.70	53.00	51.00	53.00	52.15	52.64	43400	22.85	11	37200	85.71
KICL	EQ	01-Dec-2023	3199.95	3215.00	3250.00	3154.95	3200.00	3172.95	3213.29	4184	134.44	1167	2260	54.02
KILITCH	BE	01-Dec-2023	330.00	331.60	336.60	331.60	336.60	336.60	334.55	7213	24.13	62	-	-
KIMS	EQ	01-Dec-2023	1955.40	1973.00	1986.95	1938.90	1941.50	1946.25	1958.78	34777	681.20	5979	17128	49.25
KINGFA	EQ	01-Dec-2023	2257.00	2267.90	2267.90	2232.05	2235.20	2237.45	2246.82	4818	108.25	704	2991	62.08
KIOCL	EQ	01-Dec-2023	305.25	313.00	313.00	305.50	306.50	306.65	308.03	84114	259.10	2253	47289	56.22
KIRIINDUS	EQ	01-Dec-2023	296.15	297.65	300.50	291.40	292.25	292.55	295.30	129561	382.59	6161	60912	47.01
KIRLOSBROS	EQ	01-Dec-2023	983.00	988.95	1010.00	981.60	988.00	991.25	994.97	62296	619.82	8149	39200	62.93
KIRLOSENG	EQ	01-Dec-2023	597.65	600.25	603.85	581.50	584.20	583.65	586.58	283778	1664.57	18758	125792	44.33
KIRLOSIND	EQ	01-Dec-2023	3480.85	3490.00	3550.00	3405.90	3485.00	3473.05	3483.77	8195	285.49	1541	5078	61.96
KIRLPNU	EQ	01-Dec-2023	568.55	569.10	579.80	560.95	573.90	576.90	576.57	289431	1668.78	4502	270932	93.61
KITEX	EQ	01-Dec-2023	208.55	208.55	214.00	207.15	208.50	208.80	209.93	243659	511.52	6731	108207	44.41
KKCL	EQ	01-Dec-2023	798.45	793.00	801.70	790.00	793.00	790.40	794.09	15801	125.47	1540	10428	66.00
KMSUGAR	EQ	01-Dec-2023	33.35	33.45	33.75	33.10	33.15	33.20	33.28	487903	162.39	1762	242109	49.62
KNAGRI	SM	01-Dec-2023	137.85	138.00	139.40	136.05	136.10	136.15	136.79	8800	12.04	11	6400	72.73
KNRCON	EQ	01-Dec-2023	291.65	294.50	294.55	285.00	285.30	285.60	288.80	659234	1903.85	14401	397754	60.34
KODYTECH	SM	01-Dec-2023	317.40	320.00	320.00	320.00	320.00	320.00	320.00	2400	7.68	3	2400	100.00
KOHINOOR	EQ	01-Dec-2023	39.60	39.65	40.30	39.30	39.50	39.50	39.78	175697	69.89	1430	100328	57.10
KOKUYOCMLN	EQ	01-Dec-2023	157.65	157.90	161.40	155.55	155.70	156.45	157.90	133071	210.11	1806	81851	61.51
KOLTEPATIL	EQ	01-Dec-2023	536.20	539.00	546.30	521.25	528.00	529.30	536.38	233746	1253.78	11874	60089	25.71
KONTOR	SM	01-Dec-2023	79.20	78.30	78.30	77.75	78.30	77.95	78.14	10800	8.44	9	10800	100.00
KOPRAN	EQ	01-Dec-2023	258.05	260.00	265.30	258.10	258.60	259.10	260.42	331451	863.16	7417	143772	43.38
KORE	SM	01-Dec-2023	392.45	395.00	395.00	382.10	395.00	388.45	388.41	19500	75.74	37	13500	69.23
KOTAKALPHA	EQ	01-Dec-2023	37.75	37.97	38.35	37.76	38.30	38.22	38.21	261522	99.92	1066	203847	77.95
KOTAKBANK	EQ	01-Dec-2023	1755.45	1760.00	1766.00	1748.25	1749.70	1750.50	1754.06	2002378	35122.82	91571	1088403	54.36
KOTAKBKETF	EQ	01-Dec-2023	461.19	460.98	460.98	451.71	458.25	458.41	457.98	27194	124.54	598	19564	71.94
KOTAKCONS	EQ	01-Dec-2023	90.38	90.71	92.50	90.20	91.22	91.22	90.99	1499	1.36	28	1087	72.52
KOTAKGOLD	EQ	01-Dec-2023	53.41	53.41	54.07	53.32	53.49	53.45	53.41	157168	83.94	1175	117433	74.72
KOTAKIT	EQ	01-Dec-2023	34.17	34.50	34.50	33.74	34.25	34.16	34.18	52201	17.84	323	32652	62.55
KOTAKLIQ	EQ	01-Dec-2023	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	10	0.10	2	0	0.00
KOTAKLOVOL	EQ	01-Dec-2023	16.16	16.20	16.35	15.93	16.16	16.23	16.24	56898	9.24	172	46428	81.60
KOTAKMID50	EQ	01-Dec-2023	123.22	124.50	126.24	123.06	125.19	124.95	124.80	30782	38.42	364	16828	54.67
KOTAKMNC	EQ	01-Dec-2023	22.86	22.85	23.04	22.81	22.97	23.00	22.95	47602	10.93	163	37764	79.33
KOTAKNIFTY	EQ	01-Dec-2023	216.15	218.50	218.50	214.10	217.55	217.54	217.45	30411	66.13	547	23683	77.88
KOTAKNV20	EQ	01-Dec-2023	120.43	120.43	122.00	120.43	121.32	121.53	121.56	20928	25.44	344	14175	67.73
KOTAKPSUBK	EQ	01-Dec-2023	503.37	507.62	514.60	503.70	511.20	511.35	510.59	29462	150.43	866	17602	59.74
KOTAKSILVE	EQ	01-Dec-2023	75.22	76.18	76.18	75.03	76.15	75.97	75.85	18538	14.06	159	10724	57.85
KOTARISUG	EQ	01-Dec-2023	54.65	54.75	55.25	53.85	54.95	54.15	54.55	165284	90.17	1582	107176	64.84
KOTHARIPET	EQ	01-Dec-2023	161.10	162.05	166.00	160.85	164.45	164.30	163.55	337519	552.00	7939	125702	37.24
KOTHARIPRO	EQ	01-Dec-2023	124.40	126.85	129.90	124.25	127.30	126.50	127.09	21988	27.94	718	8006	36.41
KOTYARK	SM	01-Dec-2023	747.10	750.00	787.75	750.00	787.75	785.65	777.11	13400	104.13	62	11600	86.57
KPIGREEN	EQ	01-Dec-2023	1155.20	1169.45	1193.70	1150.00	1152.00	1152.50	1161.93	96556	1121.91	5848	54423	56.36
KPIL	EQ	01-Dec-2023	663.25	673.00	678.00	662.00	663.20	668.00	668.47	236316	1579.69	15826	79963	33.84
KPITTECH	EQ	01-Dec-2023	1499.30	1506.95	1508.20	1476.00	1479.00	1483.05	1489.87	655282	9762.85	38473	299842	45.76
KPRMILL	EQ	01-Dec-2023	864.20	873.00	886.85	865.05	870.00	870.40	873.61	201649	1761.62	14137	82113	40.72
KRBL	EQ	01-Dec-2023	346.30	347.50	348.85	342.70	344.60	344.55	344.86	613294	2114.98	13396	350386	57.13
KREBSBIO	EQ	01-Dec-2023	81.90	83.00	83.00	79.00	82.50	80.10	80.82	13017	10.52	298	5876	45.14
KRIDHANINF	BE	01-Dec-2023	2.50	2.50	2.50	2.45	2.50	2.50	2.48	22157	0.55	35	-	-
KRISHANA	EQ	01-Dec-2023	235.00	236.20	243.40	233.85	235.00	235.35	236.54	36932	87.36	1542	19891	53.86
KRISHCA	SM	01-Dec-2023	226.85	231.95	232.00	222.45	222.50	222.50	226.52	23000	52.10	40	18000	78.26
KRISHIVAL	SM	01-Dec-2023	270.00	283.50	283.50	283.50	283.50	283.50	283.50	5000	14.18	6	5000	100.00
KRISHNADEF	SM	01-Dec-2023	307.65	307.65	307.65	301.00	302.00	301.50	303.16	11500	34.86	22	11500	100.00
KRITI	EQ	01-Dec-2023	105.85	106.00	114.60	106.00	109.90	109.05	111.12	321978	357.77	6749	169424	52.62
KRITIKA	BE	01-Dec-2023	25.60	25.30	25.30	25.10	25.10	25.10	25.12	91514	22.99	530	-	-
KRITINUT	BE	01-Dec-2023	70.60	70.60	70.75	69.15	70.50	70.30	70.01	15511	10.86	255	-	-
KRSNAA	EQ	01-Dec-2023	645.65	655.35	667.15	645.65	662.65	661.35	658.41	57289	377.19	5164	34909	60.93
KSB	EQ	01-Dec-2023	3422.80	3440.00	3519.95	3415.55	3438.90	3432.90	3461.25	35149	1216.59	9234	11081	31.53
KSCL	EQ	01-Dec-2023	605.90	605.90	614.60	589.85	603.25	599.40	598.95	305451	1829.50	10165	192914	63.16
KSHITIJPOL	BE	01-Dec-2023	6.00	5.90	5.90	5.90	5.90	5.90	5.90	213643	12.60	482	-	-
KSL	EQ	01-Dec-2023	474.75	476.20	482.80	471.55	476.90	474.45	476.76	47695	227.39	4820	23565	49.41
KSOLVES	BE	01-Dec-2023	1066.45	1066.00	1076.00	1059.90	1073.00	1071.35	1068.16	11813	126.18	1146	-	-
KTKBANK	EQ	01-Dec-2023	218.90	218.90	220.95	217.35	218.05	218.30	219.40	1067344	2341.79	13115	601401	56.35
KUANTUM	EQ	01-Dec-2023	167.35	167.00	172.80	166.95	169.35	169.30	170.07	146328	248.86	7827	51435	35.15
L&TFH	EQ	01-Dec-2023	148.25	149.00	155.25	148.85	150.65	151.00	152.98	13524713	20689.85	66670	3987447	29.48
L&TFINANCE	NE	01-Dec-2023	1005.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
L&TFINANCE	NI	01-Dec-2023	1060.00	1070.00	1078.00	1070.00	1074.00	1074.00	1074.00	28	0.30	4	28	100.00
L&TFINANCE	NQ	01-Dec-2023	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	30	0.30	2	30	100.00
L&TFINANCE	NS	01-Dec-2023	1579.00	1463.25	1463.25	1463.25	1463.25	1463.25	1463.25	8	0.12	2	8	100.00
L&TFINANCE	NU	01-Dec-2023	1075.00	1067.25	1075.00	1067.25	1075.00	1075.00	1069.49	52	0.56	4	42	80.77
L&TFINANCE	NW	01-Dec-2023	1030.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	2	25	100.00
L&TFINANCE	Y5	01-Dec-2023	1079.80	1079.90	1084.75	1079.82	1084.75	1080.70	1080.59	462	4.99	14	462	100.00
L&TFINANCE	Y7	01-Dec-2023	1002.60	1009.70	1009.70	1004.00	1009.00	1009.00	1004.21	260	2.61	3	255	98.08
L&TFINANCE	Y9	01-Dec-2023	1089.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	20	0.22	2	20	100.00
LAGNAM	EQ	01-Dec-2023	86.30	84.00	89.00	84.00	85.10	85.25	86.12	64316	55.39	1644	28896	44.93
LAKPRE	BZ	01-Dec-2023	4.85	4.60	4.65	4.60	4.60	4.60	4.62	4372	0.20	13	-	-
LAL	BE	01-Dec-2023	243.05	251.60	255.00	231.05	248.00	251.95	240.67	3007	7.24	49	-	-
LALPATHLAB	EQ	01-Dec-2023	2697.80	2709.95	2764.00	2698.15	2740.70	2743.05	2741.70	275599	7556.11	32614	99501	36.10
LAMBODHARA	EQ	01-Dec-2023	155.65	157.90	158.65	154.95	157.90	156.00	156.35	12250	19.15	643	6871	56.09
LANDMARK	EQ	01-Dec-2023	784.90	780.00	788.25	774.00	784.00	777.55	781.08	138658	1083.03	11921	80937	58.37
LAOPALA	EQ	01-Dec-2023	381.10	382.90	386.90	377.35	379.00	378.95	381.04	141748	540.12	10168	85262	60.15
LASA	EQ	01-Dec-2023	27.00	27.00	27.00	26.35	26.65	26.50	26.66	69418	18.51	493	38629	55.65
LATENTVIEW	EQ	01-Dec-2023	491.10	492.00	501.80	487.00	488.70	489.45	494.88	1612766	7981.19	34328	660637	40.96
LATTEYS	EQ	01-Dec-2023	34.15	34.95	35.45	33.15	34.05	34.20	33.93	88904	30.17	568	54731	61.56
LAURUSLABS	EQ	01-Dec-2023	380.85	383.00	386.50	377.60	377.60	378.75	381.10	1091037	4157.90	18140	504749	46.26
LAXMICOT	EQ	01-Dec-2023	23.60	23.60	25.60	23.25	23.95	23.60	24.31	403378	98.07	4029	87880	21.79
LAXMIMACH	EQ	01-Dec-2023	13184.85	13290.00	13379.45	13105.00	13155.00	13151.95	13225.17	2502	330.89	1002	1232	49.24
LCCINFOTEC	EQ	01-Dec-2023	1.90	1.90	1.95	1.80	1.80	1.80	1.86	258721	4.80	199	145242	56.14
LEMERITE	SM	01-Dec-2023	48.00	47.75	47.75	47.70	47.75	47.75	47.74	6400	3.06	4	4800	75.00
LEMONTREE	EQ	01-Dec-2023	114.30	114.35	115.50	112.70	113.10	113.05	113.13	7648605	8652.75	40803	5002773	65.41
LEXUS	EQ	01-Dec-2023	40.30	40.30	41.20	39.55	40.50	40.40	40.42	27173	10.98	443	9184	33.80
LFIC	EQ	01-Dec-2023	158.65	158.25	164.00	156.00	160.60	157.90	159.64	10455	16.69	423	6777	64.82
LGBBROSLTD	EQ	01-Dec-2023	1176.15	1182.05	1215.00	1176.00	1188.00	1185.05	1194.26	71041	848.41	7326	34805	48.99
LGBFORGE	EQ	01-Dec-2023	13.30	13.50	13.65	12.75	13.20	13.05	13.25	2144062	284.00	3659	1000316	46.66
LGHL	BE	01-Dec-2023	145.05	145.10	152.10	145.10	152.10	152.10	147.43	24	0.04	4	-	-
LIBAS	EQ	01-Dec-2023	16.05	16.00	16.45	15.15	15.40	15.35	15.87	1389093	220.47	2668	251206	18.08
LIBERTSHOE	EQ	01-Dec-2023	283.25	285.75	286.25	281.95	282.80	282.80	283.75	49419	140.23	2283	23152	46.85
LICHSGFIN	EQ	01-Dec-2023	491.15	493.60	503.00	490.80	492.00	492.70	496.33	3804499	18882.82	61184	1413932	37.16
LICI	EQ	01-Dec-2023	679.50	685.00	687.40	667.15	669.50	670.90	678.58	1616633	10970.18	35774	735837	45.52
LICMFGOLD	EQ	01-Dec-2023	5730.00	5901.90	5901.90	5702.20	5788.00	5771.50	5749.68	155	8.91	99	118	76.13
LICNETFGSC	EQ	01-Dec-2023	24.16	24.35	24.35	24.10	24.10	24.10	24.13	15454	3.73	110	10813	69.97
LICNETFN50	EQ	01-Dec-2023	218.70	219.99	220.80	219.26	220.42	220.40	220.33	938	2.07	65	595	63.43
LICNETFSEN	EQ	01-Dec-2023	733.12	744.99	744.99	732.00	736.00	738.06	737.42	818	6.03	110	395	48.29
LICNFNHGP	EQ	01-Dec-2023	213.73	218.01	219.37	213.36	217.03	217.16	216.79	1731	3.75	89	806	46.56
LIKHITHA	EQ	01-Dec-2023	284.80	286.65	289.00	283.10	285.00	283.70	284.98	154351	439.88	4902	88752	57.50
LINC	EQ	01-Dec-2023	711.85	715.00	750.00	704.90	705.40	706.85	723.31	97316	703.90	9417	37744	38.78
LINCOLN	EQ	01-Dec-2023	672.65	685.00	689.00	671.00	680.00	677.85	678.13	100662	682.62	8838	49027	48.70
LINDEINDIA	EQ	01-Dec-2023	5742.55	5800.00	6024.65	5799.95	5925.00	5949.60	5949.43	154001	9162.18	19127	70007	45.46
LIQUID	EQ	01-Dec-2023	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	178439	1784.39	128	175535	98.37
LIQUIDBEES	EQ	01-Dec-2023	1000.00	1001.99	1001.99	999.99	1000.01	1000.00	1000.00	2882025	28820.35	10673	2476406	85.93
LIQUIDETF	EQ	01-Dec-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	319104	3191.04	340	299600	93.89
LIQUIDSBI	EQ	01-Dec-2023	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	94	0.94	11	74	78.72
LLOYDS	SM	01-Dec-2023	116.90	119.90	119.90	116.10	118.70	118.35	117.72	10000	11.77	10	8000	80.00
LLOYDSENGG	BE	01-Dec-2023	47.65	48.00	48.60	46.50	47.15	46.80	47.61	1407479	670.17	4468	-	-
LLOYDSME	EQ	01-Dec-2023	524.90	527.00	537.15	521.45	525.40	523.05	527.40	76232	402.04	5108	44008	57.73
LODHA	EQ	01-Dec-2023	881.70	884.35	932.00	883.50	915.25	919.40	919.12	2360793	21698.41	102504	1299369	55.04
LOKESHMACH	EQ	01-Dec-2023	297.65	298.20	305.70	281.55	287.55	288.60	290.95	147720	429.80	10127	77283	52.32
LORDSCHLO	EQ	01-Dec-2023	146.15	146.85	150.70	144.95	145.00	145.70	146.34	18567	27.17	493	14839	79.92
LOTUSEYE	EQ	01-Dec-2023	84.80	86.00	91.75	84.30	88.90	88.65	89.74	155608	139.65	2747	60787	39.06
LOVABLE	EQ	01-Dec-2023	157.95	159.00	163.00	155.00	156.50	157.95	159.96	169594	271.28	7700	87729	51.73
LOWVOL	EQ	01-Dec-2023	159.19	159.92	161.22	159.92	161.12	161.15	160.88	145	0.23	26	138	95.17
LOYALTEX	EQ	01-Dec-2023	638.65	639.95	639.95	628.60	632.80	630.60	633.81	314	1.99	67	235	74.84
LPDC	BE	01-Dec-2023	7.45	7.45	7.55	7.25	7.30	7.30	7.39	62547	4.62	180	-	-
LT	EQ	01-Dec-2023	3109.20	3129.95	3197.95	3121.05	3184.15	3190.65	3180.47	2112908	67200.45	144549	951128	45.02
LTFOODS	EQ	01-Dec-2023	217.45	218.40	219.20	212.55	215.90	216.00	215.95	1153453	2490.86	16697	481925	41.78
LTGILTBEES	EQ	01-Dec-2023	24.56	24.56	24.56	24.48	24.55	24.53	24.51	1754022	430.00	900	1407726	80.26
LTIM	EQ	01-Dec-2023	5536.70	5600.00	5610.00	5522.60	5565.00	5577.05	5572.77	195286	10882.84	32859	83325	42.67
LTTS	EQ	01-Dec-2023	4768.95	4799.95	4829.05	4737.10	4804.95	4801.90	4792.33	154790	7418.05	18124	43631	28.19
LUMAXIND	EQ	01-Dec-2023	2748.25	2754.90	2754.90	2684.45	2695.75	2695.05	2715.46	10920	296.53	3289	5940	54.40
LUMAXTECH	EQ	01-Dec-2023	389.50	393.95	397.00	386.30	389.95	389.40	390.95	136060	531.93	8657	70229	51.62
LUPIN	EQ	01-Dec-2023	1280.90	1280.90	1305.20	1276.45	1300.00	1296.65	1293.74	1377103	17816.15	44296	809054	58.75
LUXIND	EQ	01-Dec-2023	1338.35	1350.00	1361.65	1345.00	1354.10	1358.40	1354.85	49493	670.56	4939	23919	48.33
LXCHEM	EQ	01-Dec-2023	267.70	269.50	284.80	268.20	282.25	281.50	280.28	3330193	9333.81	52365	1133487	34.04
LYKALABS	BE	01-Dec-2023	132.85	127.15	135.75	126.20	126.20	126.60	127.07	127549	162.07	742	-	-
LYPSAGEMS	EQ	01-Dec-2023	5.50	5.50	5.65	5.25	5.25	5.25	5.28	100250	5.30	240	68211	68.04
M&M	EQ	01-Dec-2023	1647.75	1656.00	1666.00	1621.20	1627.00	1625.50	1640.08	2489755	40833.88	98599	1352999	54.34
M&MFIN	EQ	01-Dec-2023	274.30	276.00	277.35	270.80	273.00	273.65	273.43	3273302	8950.19	35009	1644713	50.25
M&MFIN	N2	01-Dec-2023	1055.64	1060.00	1080.00	1055.15	1055.15	1055.15	1065.16	41	0.44	6	41	100.00
MAANALU	EQ	01-Dec-2023	134.25	135.75	135.90	132.50	132.55	132.85	133.67	70504	94.24	1446	55829	79.19
MACPOWER	BE	01-Dec-2023	625.75	638.25	638.25	638.25	638.25	638.25	638.25	12717	81.17	157	-	-
MADHAV	EQ	01-Dec-2023	50.50	51.10	52.70	50.50	52.40	52.10	51.67	64200	33.17	1298	26272	40.92
MADHAVBAUG	SM	01-Dec-2023	229.35	223.65	250.00	220.00	249.00	249.00	236.12	28800	68.00	63	20000	69.44
MADHUCON	BE	01-Dec-2023	8.20	8.55	8.60	7.90	8.60	8.60	8.57	135061	11.57	185	-	-
MADHUSUDAN	SM	01-Dec-2023	144.00	145.00	145.00	138.00	138.00	139.15	140.60	44000	61.86	22	28000	63.64
MADRASFERT	EQ	01-Dec-2023	79.25	79.85	83.50	79.20	81.50	81.75	81.73	1326964	1084.50	8560	420374	31.68
MAFANG	EQ	01-Dec-2023	68.91	71.00	71.00	68.50	68.92	68.64	68.68	592827	407.18	5638	448035	75.58
MAGADSUGAR	EQ	01-Dec-2023	796.60	799.95	807.00	788.00	790.00	791.85	795.50	31166	247.93	3609	15175	48.69
MAGNUM	EQ	01-Dec-2023	49.80	51.40	51.40	48.65	50.85	49.80	49.86	68214	34.01	868	41008	60.12
MAGSON	SM	01-Dec-2023	118.50	120.40	120.40	115.50	118.90	118.90	116.95	16000	18.71	8	14000	87.50
MAHABANK	EQ	01-Dec-2023	44.00	44.10	45.40	43.95	44.15	44.35	44.65	25362443	11323.57	28675	6452323	25.44
MAHAPEXLTD	EQ	01-Dec-2023	139.30	136.50	141.20	136.50	139.90	138.55	138.78	10070	13.97	507	5078	50.43
MAHASTEEL	EQ	01-Dec-2023	78.75	80.25	80.25	76.30	77.50	77.55	78.56	24694	19.40	872	13578	54.99
MAHEPC	EQ	01-Dec-2023	120.60	120.75	121.95	119.15	120.45	120.00	120.11	33628	40.39	759	19644	58.42
MAHESHWARI	EQ	01-Dec-2023	81.85	83.00	83.00	81.05	81.75	82.20	82.01	74617	61.19	1825	18101	24.26
MAHICKRA	SM	01-Dec-2023	98.25	98.30	100.50	97.50	100.50	100.50	98.11	10500	10.30	7	10500	100.00
MAHKTECH	EQ	01-Dec-2023	14.03	14.09	14.19	13.86	13.99	13.96	13.97	635413	88.75	2891	481077	75.71
MAHLIFE	EQ	01-Dec-2023	528.25	532.95	538.00	527.10	535.00	534.95	534.48	220091	1176.34	11208	132248	60.09
MAHLOG	EQ	01-Dec-2023	358.40	360.00	363.95	358.50	361.90	361.75	361.56	117373	424.38	7935	67077	57.15
MAHSCOOTER	EQ	01-Dec-2023	7889.10	7890.95	7949.45	7890.95	7920.00	7919.25	7921.50	1709	135.38	615	1068	62.49
MAHSEAMLES	EQ	01-Dec-2023	972.70	975.00	1015.00	975.00	1011.00	1001.60	997.87	315293	3146.22	22694	163003	51.70
MAITHANALL	EQ	01-Dec-2023	1091.80	1092.10	1183.75	1092.10	1156.50	1156.75	1156.05	261929	3028.03	24636	98272	37.52
MAITREYA	SM	01-Dec-2023	147.20	149.75	154.00	138.00	149.45	149.40	147.32	116800	172.07	72	76800	65.75
MAKEINDIA	EQ	01-Dec-2023	104.34	104.35	105.00	104.32	104.55	104.77	104.68	18328	19.19	383	11973	65.33
MAL	SM	01-Dec-2023	52.75	53.00	55.00	52.25	55.00	53.85	53.42	41600	22.22	26	38400	92.31
MALLCOM	EQ	01-Dec-2023	1031.20	1031.20	1045.00	1022.25	1044.00	1039.00	1033.32	4336	44.80	760	2798	64.53
MALUPAPER	EQ	01-Dec-2023	39.15	39.15	40.20	38.50	39.25	38.90	39.28	23099	9.07	256	16301	70.57
MANAKALUCO	EQ	01-Dec-2023	24.20	24.40	24.40	23.90	24.00	24.05	24.11	48194	11.62	708	32736	67.93
MANAKCOAT	BE	01-Dec-2023	31.60	31.65	32.80	30.05	30.10	30.15	31.28	98431	30.79	509	-	-
MANAKSIA	EQ	01-Dec-2023	132.05	132.95	135.20	132.30	133.35	133.10	133.62	96450	128.87	1287	67108	69.58
MANAKSTEEL	EQ	01-Dec-2023	45.10	45.00	46.90	45.00	45.70	45.35	45.90	160648	73.74	985	76480	47.61
MANALIPETC	EQ	01-Dec-2023	66.25	66.80	66.95	65.60	65.80	65.80	66.19	371472	245.86	3174	208542	56.14
MANAPPURAM	EQ	01-Dec-2023	164.40	165.10	166.70	162.05	162.05	162.70	164.18	13669642	22443.26	58392	5800406	42.43
MANGALAM	EQ	01-Dec-2023	97.95	97.95	98.70	97.25	97.25	97.50	97.88	36858	36.08	553	20969	56.89
MANGCHEFER	EQ	01-Dec-2023	111.35	111.95	114.50	111.10	111.95	111.90	112.57	381448	429.38	4036	186307	48.84
MANGLMCEM	EQ	01-Dec-2023	509.80	521.00	522.00	497.15	506.25	505.65	509.82	524336	2673.17	25555	227782	43.44
MANINDS	EQ	01-Dec-2023	251.85	253.05	253.80	247.80	250.50	249.75	250.37	220327	551.63	7027	123792	56.19
MANINFRA	EQ	01-Dec-2023	196.85	197.65	209.85	197.15	202.00	201.40	203.23	3787287	7696.75	22788	1818009	48.00
MANKIND	EQ	01-Dec-2023	1897.60	1898.05	1939.00	1898.05	1905.00	1914.00	1922.95	183029	3519.56	26729	98711	53.93
MANOMAY	EQ	01-Dec-2023	123.80	124.50	124.70	121.10	121.65	122.55	122.40	3030	3.71	134	2087	68.88
MANORAMA	EQ	01-Dec-2023	2055.80	2068.00	2100.00	2001.00	2045.00	2038.55	2059.81	4992	102.83	951	3039	60.88
MANORG	EQ	01-Dec-2023	356.35	356.35	366.05	355.55	357.95	356.60	359.72	13305	47.86	747	8820	66.29
MANUGRAPH	BE	01-Dec-2023	22.20	22.85	22.85	21.35	22.55	22.55	22.55	34848	7.86	108	-	-
MANYAVAR	EQ	01-Dec-2023	1370.45	1370.50	1399.00	1356.60	1397.00	1391.75	1370.02	775656	10626.62	15813	719433	92.75
MAPMYINDIA	EQ	01-Dec-2023	2224.80	2240.00	2273.45	2185.00	2206.00	2207.60	2245.38	187369	4207.15	24677	74184	39.59
MARALOVER	EQ	01-Dec-2023	75.40	75.50	77.35	74.60	75.90	75.55	75.83	31294	23.73	983	19371	61.90
MARATHON	EQ	01-Dec-2023	460.80	461.20	488.35	461.20	472.00	474.05	476.58	123960	590.77	10451	49915	40.27
MARCO	SM	01-Dec-2023	59.60	59.25	59.25	58.90	59.00	59.00	59.07	18000	10.63	6	15000	83.33
MARICO	EQ	01-Dec-2023	538.65	540.00	541.60	533.60	536.70	536.90	537.06	1142691	6136.92	36532	659863	57.75
MARINE	BE	01-Dec-2023	91.35	92.35	95.00	90.00	90.35	91.25	92.45	210238	194.36	1141	-	-
MARKSANS	EQ	01-Dec-2023	166.35	167.30	169.35	164.65	165.00	165.70	167.11	3960071	6617.74	31272	1341576	33.88
MARSHALL	EQ	01-Dec-2023	48.15	47.95	49.00	47.10	47.85	48.20	48.09	231239	111.19	1137	72347	31.29
MARUTI	EQ	01-Dec-2023	10608.70	10608.00	10759.00	10533.05	10559.00	10585.70	10654.73	591519	63024.73	71261	235787	39.86
MASFIN	EQ	01-Dec-2023	843.55	843.60	855.90	822.05	834.00	833.95	833.84	105621	880.71	12878	56971	53.94
MASKINVEST	BE	01-Dec-2023	61.35	62.55	62.55	62.55	62.55	62.55	62.55	20	0.01	1	-	-
MASPTOP50	EQ	01-Dec-2023	34.02	34.29	34.29	33.95	34.15	33.99	34.08	160708	54.77	711	137787	85.74
MASTEK	EQ	01-Dec-2023	2374.65	2405.00	2411.25	2350.00	2352.15	2360.05	2376.04	36363	864.00	7931	16332	44.91
MASTER	SM	01-Dec-2023	140.35	140.30	140.30	140.30	140.30	140.30	140.30	2000	2.81	2	2000	100.00
MATRIMONY	EQ	01-Dec-2023	538.20	540.25	540.90	535.00	537.00	537.50	538.16	11245	60.52	1487	6182	54.98
MAWANASUG	EQ	01-Dec-2023	100.25	100.40	101.40	99.95	100.40	100.40	100.48	107168	107.68	1266	63103	58.88
MAXESTATES	EQ	01-Dec-2023	299.70	302.25	303.70	295.55	298.00	297.50	299.58	40373	120.95	2082	29513	73.10
MAXHEALTH	EQ	01-Dec-2023	635.80	628.75	654.80	622.30	650.00	652.35	638.22	2242286	14310.70	93303	1404150	62.62
MAXIND	EQ	01-Dec-2023	146.25	147.00	147.00	141.50	144.00	143.95	143.36	71065	101.88	2554	43662	61.44
MAYURUNIQ	EQ	01-Dec-2023	540.30	548.35	548.40	525.55	536.00	532.80	534.42	127321	680.42	11777	85252	66.96
MAZDA	EQ	01-Dec-2023	1293.65	1317.95	1324.95	1300.00	1312.00	1308.05	1307.78	11002	143.88	1604	4570	41.54
MAZDOCK	EQ	01-Dec-2023	2012.80	2022.10	2076.00	2001.05	2011.00	2013.35	2044.03	1233457	25212.27	62944	339840	27.55
MBAPL	EQ	01-Dec-2023	258.75	258.75	294.00	258.75	278.00	277.20	282.01	119606	337.30	3444	57493	48.07
MBECL	BE	01-Dec-2023	4.20	4.40	4.40	4.40	4.40	4.40	4.40	107904	4.75	56	-	-
MBLINFRA	BE	01-Dec-2023	46.05	46.40	47.40	44.30	44.30	45.60	46.23	99879	46.18	333	-	-
MCDOWELL-N	EQ	01-Dec-2023	1048.85	1049.95	1057.00	1047.70	1051.65	1053.80	1052.87	269341	2835.81	17789	147978	54.94
MCL	EQ	01-Dec-2023	30.10	30.05	30.30	29.50	29.65	29.70	29.80	115454	34.40	933	22694	19.66
MCLEODRUSS	EQ	01-Dec-2023	21.65	21.75	22.00	21.15	21.40	21.35	21.51	535230	115.15	1322	341117	63.73
MCON	SM	01-Dec-2023	140.10	137.10	140.10	137.10	138.00	139.40	139.06	5000	6.95	5	4000	80.00
MCX	EQ	01-Dec-2023	3195.35	3210.00	3252.95	3110.00	3131.45	3125.15	3188.03	1348248	42982.61	90249	292420	21.69
MDL	SM	01-Dec-2023	66.20	69.50	69.50	69.40	69.50	69.50	69.49	34000	23.63	16	32000	94.12
MEDANTA	EQ	01-Dec-2023	957.35	963.95	978.80	944.15	975.10	970.00	962.28	379350	3650.42	30836	215977	56.93
MEDICAMEQ	EQ	01-Dec-2023	634.05	639.25	640.00	632.00	634.00	632.55	634.53	8441	53.56	763	6110	72.38
MEDICO	EQ	01-Dec-2023	78.00	78.90	78.90	77.05	77.80	78.35	77.87	235706	183.54	950	70444	29.89
MEDPLUS	EQ	01-Dec-2023	797.20	804.95	804.95	789.25	792.50	792.80	796.01	45149	359.39	4055	26190	58.01
MEGAFLEX	SM	01-Dec-2023	32.10	31.60	34.65	31.60	34.65	34.65	33.13	12000	3.98	4	12000	100.00
MEGASOFT	BE	01-Dec-2023	50.00	49.00	49.50	49.00	49.00	49.00	49.05	39291	19.27	84	-	-
MEGASTAR	EQ	01-Dec-2023	384.75	395.00	395.00	372.20	376.85	377.35	386.92	62646	242.39	5139	30395	48.52
MELSTAR	BZ	01-Dec-2023	4.20	4.15	4.25	4.15	4.25	4.25	4.19	10730	0.45	28	-	-
MENONBE	EQ	01-Dec-2023	136.60	136.60	137.30	135.00	135.15	135.45	136.09	52966	72.08	1089	33921	64.04
MEP	EQ	01-Dec-2023	12.85	13.00	13.35	12.90	13.15	13.05	13.12	1976150	259.22	1949	849437	42.98
METROBRAND	EQ	01-Dec-2023	1370.05	1371.00	1395.35	1350.10	1365.00	1375.75	1368.85	178321	2440.95	11172	91878	51.52
METROPOLIS	EQ	01-Dec-2023	1703.15	1702.05	1715.50	1682.00	1682.00	1688.10	1698.14	278078	4722.15	30038	150708	54.20
MFSL	EQ	01-Dec-2023	1019.20	1022.00	1024.60	1011.30	1014.20	1020.30	1019.53	1105208	11267.92	37711	879899	79.61
MGEL	EQ	01-Dec-2023	16.70	17.25	17.25	16.30	16.70	16.65	16.79	240961	40.46	851	25074	10.41
MGL	EQ	01-Dec-2023	1041.35	1046.80	1081.90	1043.10	1058.00	1063.10	1062.84	530734	5640.84	26413	137087	25.83
MHHL	SM	01-Dec-2023	71.00	72.90	79.95	72.90	73.25	73.25	74.41	27000	20.09	11	27000	100.00
MHLXMIRU	EQ	01-Dec-2023	218.85	220.00	224.00	218.15	219.00	220.00	221.19	3005	6.65	269	1867	62.13
MHRIL	EQ	01-Dec-2023	393.10	394.95	396.55	389.00	392.30	391.55	392.52	126706	497.35	9547	74908	59.12
MICEL	BE	01-Dec-2023	35.60	36.35	36.70	35.10	35.95	35.65	35.93	214043	76.91	1327	-	-
MICROPRO	SM	01-Dec-2023	66.00	66.10	67.00	64.50	65.60	65.60	65.33	24000	15.68	15	19200	80.00
MID150BEES	EQ	01-Dec-2023	164.24	169.15	169.15	164.23	165.00	165.08	164.85	238620	393.37	3622	156728	65.68
MIDCAPETF	EQ	01-Dec-2023	16.10	16.25	16.28	16.04	16.25	16.25	16.23	281650	45.71	2105	236044	83.81
MIDHANI	EQ	01-Dec-2023	375.05	379.75	381.00	372.00	373.00	374.25	376.57	392940	1479.70	9440	160897	40.95
MILTON	SM	01-Dec-2023	33.95	34.45	34.45	34.45	34.45	34.45	34.45	4400	1.52	1	4400	100.00
MINDACORP	EQ	01-Dec-2023	365.25	368.00	371.00	361.20	366.00	366.60	368.23	681039	2507.77	14609	295856	43.44
MINDSPACE	RR	01-Dec-2023	320.04	320.90	321.80	318.11	320.95	320.59	319.62	69817	223.15	2031	63317	90.69
MINDTECK	EQ	01-Dec-2023	255.35	257.95	259.50	246.00	246.50	247.00	251.79	239450	602.91	9597	88365	36.90
MIRCELECTR	BE	01-Dec-2023	16.25	16.25	16.80	16.20	16.50	16.60	16.50	112685	18.59	344	-	-
MIRZAINT	EQ	01-Dec-2023	45.40	45.45	45.90	45.25	45.35	45.35	45.48	256466	116.64	2391	144882	56.49
MITCON	EQ	01-Dec-2023	96.55	98.00	100.45	94.20	94.45	95.20	97.50	74770	72.90	3054	21451	28.69
MITTAL	EQ	01-Dec-2023	1.70	1.75	1.75	1.65	1.75	1.70	1.70	1465153	24.96	570	1010099	68.94
MKPL	EQ	01-Dec-2023	90.95	91.25	92.50	88.65	91.60	91.95	90.51	1722627	1559.13	4147	875887	50.85
MMFL	EQ	01-Dec-2023	877.00	879.80	898.75	875.80	884.75	886.25	884.03	19851	175.49	3262	11901	59.95
MMP	EQ	01-Dec-2023	204.60	204.50	206.80	202.10	203.55	203.65	204.25	11765	24.03	203	9942	84.50
MMTC	EQ	01-Dec-2023	50.30	50.50	52.65	50.35	51.60	51.55	51.59	6347252	3274.81	17329	2649197	41.74
MODIRUBBER	BE	01-Dec-2023	89.00	89.00	91.00	86.50	90.55	88.70	89.11	5202	4.64	107	-	-
MODISONLTD	EQ	01-Dec-2023	112.75	112.00	114.85	111.55	114.00	113.50	112.97	62998	71.17	1216	34569	54.87
MOGSEC	EQ	01-Dec-2023	53.36	53.34	53.40	53.33	53.35	53.35	53.37	5397	2.88	45	4794	88.83
MOHEALTH	EQ	01-Dec-2023	29.82	30.50	31.21	29.81	31.21	30.78	30.71	33366	10.25	260	18983	56.89
MOHITIND	EQ	01-Dec-2023	17.80	17.65	18.20	17.65	17.95	17.85	17.85	9613	1.72	97	7054	73.38
MOIL	EQ	01-Dec-2023	296.30	295.00	319.45	295.00	317.95	317.35	310.55	7884717	24485.64	85781	1870590	23.72
MOKSH	BE	01-Dec-2023	14.30	14.30	14.60	14.30	14.35	14.35	14.40	97770	14.08	368	-	-
MOL	EQ	01-Dec-2023	75.60	76.00	76.65	74.55	75.10	74.95	75.54	532868	402.51	3405	310167	58.21
MOLDTECH	EQ	01-Dec-2023	256.85	254.00	257.90	254.00	254.35	254.40	255.78	130400	333.53	4606	107102	82.13
MOLDTKPAC	EQ	01-Dec-2023	869.95	872.80	877.00	861.00	863.00	862.55	865.17	53837	465.78	8172	33395	62.03
MOLOWVOL	EQ	01-Dec-2023	30.23	30.30	30.49	30.27	30.46	30.44	30.39	2311	0.70	60	1078	46.65
MOM100	EQ	01-Dec-2023	45.70	46.14	46.31	45.70	46.31	46.21	46.14	179820	82.96	2170	112894	62.78
MOM50	EQ	01-Dec-2023	204.41	204.83	206.26	204.83	205.80	205.70	205.40	2876	5.91	53	2725	94.75
MOMENTUM	EQ	01-Dec-2023	25.21	25.21	25.84	25.21	25.84	25.80	25.63	57474	14.73	235	28703	49.94
MOMOMENTUM	EQ	01-Dec-2023	50.42	50.40	51.71	50.40	51.62	51.60	51.59	126744	65.39	301	109880	86.69
MON100	EQ	01-Dec-2023	129.85	131.80	131.80	128.25	129.66	129.61	129.32	356268	460.72	6162	231563	65.00
MONARCH	EQ	01-Dec-2023	487.70	490.00	497.35	476.10	480.00	487.25	489.53	784638	3841.03	12612	62941	8.02
MONIFTY500	EQ	01-Dec-2023	18.01	18.40	18.45	18.05	18.23	18.21	18.21	353309	64.34	795	249027	70.48
MONOPHARMA	SM	01-Dec-2023	45.85	45.80	46.20	44.80	45.25	45.35	45.53	76000	34.60	19	56000	73.68
MONQ50	EQ	01-Dec-2023	54.09	54.12	54.48	53.67	54.48	54.46	54.21	55516	30.10	528	44866	80.82
MONTECARLO	EQ	01-Dec-2023	698.85	698.85	706.70	694.00	699.00	698.25	700.64	40114	281.06	3001	25776	64.26
MOQUALITY	EQ	01-Dec-2023	143.98	144.27	149.28	144.27	145.01	145.25	145.18	1000	1.45	41	359	35.90
MORARJEE	EQ	01-Dec-2023	24.10	24.45	26.70	24.30	25.20	26.00	25.62	249813	63.99	1194	148360	59.39
MOREPENLAB	EQ	01-Dec-2023	45.80	46.10	47.10	44.25	44.95	45.10	46.07	7566339	3485.53	14759	2611210	34.51
MOS	SM	01-Dec-2023	92.50	96.90	96.90	92.00	92.00	92.05	93.62	32000	29.96	20	24000	75.00
MOTHERSON	EQ	01-Dec-2023	92.05	92.90	93.85	91.30	93.15	93.10	92.72	14552035	13491.96	55627	7231260	49.69
MOTILALOFS	EQ	01-Dec-2023	1201.10	1213.20	1223.85	1181.95	1195.00	1189.95	1205.49	184355	2222.38	15459	103055	55.90
MOTOGENFIN	BE	01-Dec-2023	29.30	29.45	29.85	28.80	28.80	28.80	29.41	16927	4.98	48	-	-
MOVALUE	EQ	01-Dec-2023	69.93	70.00	74.00	70.00	74.00	71.92	71.33	104516	74.55	456	90077	86.18
MPHASIS	EQ	01-Dec-2023	2354.65	2366.95	2385.00	2340.00	2375.80	2375.20	2364.00	249951	5908.84	20370	128209	51.29
MPSLTD	EQ	01-Dec-2023	1782.35	1785.00	1798.80	1757.15	1775.00	1778.90	1776.48	10461	185.84	2344	5494	52.52
MPTODAY	SM	01-Dec-2023	45.75	46.95	46.95	46.95	46.95	46.95	46.95	2000	0.94	1	2000	100.00
MRF	EQ	01-Dec-2023	111683.00	111651.00	112100.00	111110.50	111425.00	111409.30	111476.81	3677	4099.00	2646	1487	40.44
MRO-TEK	EQ	01-Dec-2023	56.40	57.75	57.75	56.10	56.85	56.80	56.89	7900	4.49	202	5298	67.06
MRPL	EQ	01-Dec-2023	121.30	122.25	125.50	121.40	121.50	121.80	123.67	5013219	6200.00	25656	1566879	31.25
MSPL	BE	01-Dec-2023	22.10	21.65	22.50	21.65	22.50	22.50	21.81	1341517	292.59	408	-	-
MSTCLTD	EQ	01-Dec-2023	424.90	427.00	427.00	417.30	418.00	418.15	421.00	267380	1125.67	9706	153468	57.40
MSUMI	EQ	01-Dec-2023	61.60	62.00	62.35	60.95	61.60	61.35	61.45	7074229	4347.30	31200	5346680	75.58
MTARTECH	EQ	01-Dec-2023	2240.60	2265.95	2266.00	2239.00	2243.60	2244.30	2252.46	144107	3245.96	11810	69972	48.56
MTEDUCARE	BE	01-Dec-2023	3.90	3.75	4.00	3.70	3.90	3.90	3.86	93741	3.61	100	-	-
MTNL	EQ	01-Dec-2023	28.70	28.65	31.30	28.60	31.00	30.70	30.32	19975385	6057.11	19429	7137486	35.73
MUFIN	EQ	01-Dec-2023	114.30	114.30	119.95	114.30	116.95	116.45	117.40	73276	86.03	1029	47838	65.28
MUKANDLTD	EQ	01-Dec-2023	176.30	178.25	180.15	176.60	176.70	177.25	177.95	171569	305.31	5310	94661	55.17
MUKTAARTS	BE	01-Dec-2023	78.50	78.50	79.25	76.00	78.10	77.95	76.76	18402	14.13	138	-	-
MUNJALAU	EQ	01-Dec-2023	80.75	82.00	83.50	78.10	79.40	78.90	80.64	470068	379.06	4130	254533	54.15
MUNJALSHOW	EQ	01-Dec-2023	139.10	139.90	143.50	138.15	139.20	138.95	140.51	97580	137.11	2831	48160	49.35
MURUDCERA	BE	01-Dec-2023	56.80	56.80	58.55	56.70	57.85	57.20	57.33	35838	20.55	282	-	-
MUTHOOTCAP	EQ	01-Dec-2023	378.85	381.90	381.90	369.40	379.00	379.50	375.70	72342	271.79	4328	38552	53.29
MUTHOOTFIN	EQ	01-Dec-2023	1481.90	1488.00	1488.00	1446.00	1446.00	1450.75	1459.88	1186611	17323.13	49548	495799	41.78
MVGJL	EQ	01-Dec-2023	338.70	342.15	363.95	340.35	350.45	349.85	354.27	248422	880.09	5216	137568	55.38
MWL	SM	01-Dec-2023	108.50	124.70	130.20	116.00	121.90	119.45	122.98	195600	240.55	129	136800	69.94
NABARD	N2	01-Dec-2023	1175.00	1172.50	1173.00	1171.00	1173.00	1172.94	1171.65	1916	22.45	10	1800	93.95
NACLIND	EQ	01-Dec-2023	73.05	73.40	75.25	73.00	74.00	73.50	73.99	146206	108.18	1585	80885	55.32
NAGAFERT	EQ	01-Dec-2023	8.50	8.55	8.70	8.50	8.60	8.60	8.61	675086	58.11	1021	429787	63.66
NAGREEKCAP	BE	01-Dec-2023	17.20	16.50	17.15	16.35	17.15	17.15	16.40	8014	1.31	28	-	-
NAGREEKEXP	EQ	01-Dec-2023	56.80	58.30	58.30	56.80	56.85	57.00	57.33	40718	23.34	1572	8615	21.16
NAHARCAP	EQ	01-Dec-2023	297.35	297.00	304.80	297.00	300.00	299.55	301.22	5056	15.23	387	3023	59.79
NAHARINDUS	EQ	01-Dec-2023	135.05	135.30	138.20	132.60	133.95	134.10	135.31	54130	73.24	1254	29739	54.94
NAHARPOLY	EQ	01-Dec-2023	228.75	232.25	232.25	227.25	228.15	227.55	228.43	22160	50.62	581	16230	73.24
NAHARSPING	EQ	01-Dec-2023	307.90	311.00	314.80	305.20	307.35	307.40	309.44	59265	183.39	4162	37500	63.28
NAM-INDIA	EQ	01-Dec-2023	418.15	421.00	433.20	418.30	431.00	429.15	428.20	1053375	4510.51	24227	528096	50.13
NARMADA	EQ	01-Dec-2023	18.90	18.90	22.00	18.65	21.90	21.05	20.69	354474	73.35	1305	258458	72.91
NATCOPHARM	EQ	01-Dec-2023	792.50	794.95	802.90	784.00	785.00	785.40	792.11	441547	3497.54	26105	241483	54.69
NATHBIOGEN	EQ	01-Dec-2023	199.55	203.00	203.00	196.75	198.00	197.45	198.77	29546	58.73	1675	17563	59.44
NATIONALUM	EQ	01-Dec-2023	92.00	92.95	94.15	92.35	93.75	93.75	93.36	11700120	10923.19	36467	5220789	44.62
NAUKRI	EQ	01-Dec-2023	4611.00	4649.00	4651.00	4520.50	4570.00	4572.90	4560.87	238806	10891.62	37157	125260	52.45
NAVA	EQ	01-Dec-2023	382.30	386.00	389.00	382.65	384.00	384.25	385.10	374747	1443.14	10782	202925	54.15
NAVINFLUOR	EQ	01-Dec-2023	3701.10	3720.00	3767.85	3710.55	3730.00	3729.90	3737.34	116640	4359.23	15730	36442	31.24
NAVINIFTY	EQ	01-Dec-2023	201.58	203.32	214.00	202.38	202.80	203.26	204.72	1456	2.98	136	1101	75.62
NAVKARCORP	EQ	01-Dec-2023	94.10	95.00	97.00	91.55	94.40	94.35	94.18	5517583	5196.50	21876	2203469	39.94
NAVNETEDUL	EQ	01-Dec-2023	137.50	138.20	147.00	137.85	143.65	143.75	144.50	1031947	1491.12	11177	440093	42.65
NAZARA	EQ	01-Dec-2023	798.60	802.00	804.00	792.75	795.80	794.45	798.90	128431	1026.04	7956	52363	40.77
NBCC	EQ	01-Dec-2023	76.10	77.00	78.00	74.30	74.75	74.65	75.96	43296875	32886.50	77656	15908552	36.74
NBIFIN	EQ	01-Dec-2023	1877.55	1825.05	1907.45	1825.05	1890.00	1890.00	1877.56	114	2.14	30	91	79.82
NCC	EQ	01-Dec-2023	166.55	167.50	169.90	164.70	165.05	165.45	167.47	4331588	7254.10	28964	1625585	37.53
NCLIND	EQ	01-Dec-2023	220.45	222.00	228.20	220.10	222.00	221.60	224.85	670088	1506.66	14615	291483	43.50
NDGL	BE	01-Dec-2023	2447.90	2465.00	2558.00	2465.00	2519.00	2505.30	2512.91	611	15.35	91	-	-
NDL	BE	01-Dec-2023	30.10	29.05	31.00	29.05	29.40	29.65	30.04	150523	45.22	672	-	-
NDLVENTURE	EQ	01-Dec-2023	151.00	154.00	156.95	149.50	155.70	154.95	152.89	57424	87.79	2717	11879	20.69
NDRAUTO	BE	01-Dec-2023	704.65	704.65	718.70	704.65	718.70	718.70	708.63	2908	20.61	83	-	-
NDTV	EQ	01-Dec-2023	218.90	220.00	228.50	217.50	220.50	219.10	223.28	1314238	2934.41	26493	384561	29.26
NECCLTD	BE	01-Dec-2023	31.60	32.40	32.40	31.10	31.15	31.25	31.54	278785	87.94	965	-	-
NECLIFE	EQ	01-Dec-2023	29.30	29.45	30.80	29.20	29.30	29.60	29.93	1348222	403.48	3809	426857	31.66
NELCAST	EQ	01-Dec-2023	171.95	172.90	173.65	171.70	172.10	172.00	172.34	139925	241.15	1995	76680	54.80
NELCO	EQ	01-Dec-2023	754.30	761.80	765.95	748.00	750.00	750.85	757.15	52629	398.48	5590	27479	52.21
NEOGEN	EQ	01-Dec-2023	1510.20	1502.65	1533.95	1502.65	1514.05	1514.95	1515.33	49476	749.72	3072	42095	85.08
NESCO	EQ	01-Dec-2023	815.50	819.00	839.80	815.05	831.00	834.60	829.96	254338	2110.91	16660	126415	49.70
NESTLEIND	EQ	01-Dec-2023	24236.15	24339.95	24365.00	24156.40	24350.00	24338.60	24257.36	63650	15439.81	20107	37694	59.22
NETF	EQ	01-Dec-2023	212.51	215.00	215.00	212.01	213.00	213.38	213.42	3177	6.78	137	1721	54.17
NETWEB	EQ	01-Dec-2023	900.15	906.95	909.95	890.10	890.10	897.50	898.88	142561	1281.45	9703	87209	61.17
NETWORK18	EQ	01-Dec-2023	86.55	86.90	94.20	86.10	87.15	87.70	90.68	33342752	30235.68	73600	8033311	24.09
NEULANDLAB	EQ	01-Dec-2023	5466.95	5597.95	5601.40	5307.00	5354.00	5370.65	5431.12	24827	1348.38	7901	15948	64.24
NEWGEN	BE	01-Dec-2023	1455.65	1462.00	1474.00	1407.20	1415.00	1415.10	1431.20	74013	1059.27	11096	-	-
NEWJAISA	SM	01-Dec-2023	161.45	160.10	166.95	153.40	166.95	162.20	159.71	201000	321.02	63	105000	52.24
NEXT50	EQ	01-Dec-2023	485.74	488.42	491.00	487.36	489.57	489.59	489.52	975	4.77	64	758	77.74
NEXTMEDIA	BE	01-Dec-2023	6.90	6.75	7.00	6.75	6.75	6.75	6.85	5748	0.39	31	-	-
NFL	EQ	01-Dec-2023	71.45	71.50	73.25	71.25	71.90	72.05	72.30	4474662	3235.16	12295	1588358	35.50
NGIL	EQ	01-Dec-2023	39.55	40.05	40.20	38.65	39.90	39.25	39.56	68125	26.95	1142	14016	20.57
NGLFINE	EQ	01-Dec-2023	1979.25	1952.00	2008.85	1952.00	1969.95	1964.05	1970.36	4279	84.31	905	2859	66.81
NH	EQ	01-Dec-2023	1225.60	1230.50	1248.00	1211.00	1226.00	1225.30	1227.33	392970	4823.02	20595	243244	61.90
NHAI	N2	01-Dec-2023	1102.93	1102.05	1107.00	1096.00	1103.20	1103.60	1100.75	2149	23.66	22	2105	97.95
NHAI	N4	01-Dec-2023	1084.59	1090.00	1094.85	1065.20	1090.00	1090.00	1089.89	87	0.95	19	80	91.95
NHAI	N5	01-Dec-2023	1233.80	1233.90	1249.99	1118.31	1249.99	1249.99	1239.98	248	3.08	14	245	98.79
NHAI	N6	01-Dec-2023	1220.96	1224.82	1224.82	1215.10	1219.80	1219.80	1219.83	2501	30.51	38	2085	83.37
NHAI	N7	01-Dec-2023	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	302	3.25	3	302	100.00
NHAI	N8	01-Dec-2023	1084.53	1088.00	1088.00	1083.21	1083.21	1083.21	1083.89	35	0.38	4	30	85.71
NHAI	NA	01-Dec-2023	1172.00	1173.30	1175.00	1171.00	1173.52	1174.85	1172.64	2276	26.69	27	1807	79.39
NHAI	NE	01-Dec-2023	1147.70	1149.00	1149.00	1145.00	1145.00	1145.00	1145.08	102	1.17	2	102	100.00
NHBTF2014	N6	01-Dec-2023	6878.77	6890.00	6890.00	6875.00	6888.00	6888.00	6875.92	61	4.19	10	61	100.00
NHIT	N1	01-Dec-2023	300.50	301.00	301.00	300.25	300.50	300.50	300.72	2023	6.08	26	2023	100.00
NHIT	N2	01-Dec-2023	302.14	301.46	302.25	301.45	302.25	302.25	301.52	472	1.42	7	472	100.00
NHIT	N3	01-Dec-2023	402.86	405.00	405.00	401.75	402.87	402.87	402.41	369	1.48	7	360	97.56
NHPC	EQ	01-Dec-2023	54.40	54.80	57.65	54.55	56.30	56.40	56.53	66233355	37443.66	83515	26000416	39.26
NIACL	EQ	01-Dec-2023	255.20	261.90	261.90	229.70	230.05	231.25	240.40	9486945	22806.93	73907	2759303	29.09
NIBL	EQ	01-Dec-2023	34.50	35.45	36.20	34.55	36.20	36.20	36.13	111457	40.27	123	108125	97.01
NIDAN	SM	01-Dec-2023	33.45	33.95	34.05	33.40	34.05	34.00	33.96	18000	6.11	17	14000	77.78
NIDO	N5	01-Dec-2023	982.00	983.00	983.00	970.00	970.00	970.00	979.92	131	1.28	5	131	100.00
NIDO	N7	01-Dec-2023	1960.00	1930.00	2290.00	1930.00	2290.00	2290.00	2102.80	75	1.58	2	39	52.00
NIF100BEES	EQ	01-Dec-2023	210.87	206.60	212.49	206.60	212.19	212.17	212.05	10011	21.23	292	8642	86.33
NIFMID150	EQ	01-Dec-2023	159.70	160.24	162.50	160.23	162.50	161.70	160.98	1128	1.82	21	1096	97.16
NIFTYBEES	EQ	01-Dec-2023	222.13	223.99	223.99	221.00	223.70	223.75	223.52	3756906	8397.50	36335	2759439	73.45
NIFTYETF	EQ	01-Dec-2023	212.15	213.32	214.17	212.80	213.34	214.12	214.04	135558	290.15	538	123680	91.24
NIFTYQLITY	EQ	01-Dec-2023	17.44	17.44	17.53	17.24	17.53	17.51	17.45	79524	13.88	440	48767	61.32
NIITLTD	EQ	01-Dec-2023	114.00	114.00	115.90	114.00	115.30	114.30	114.84	371248	426.35	6176	216355	58.28
NIITMTS	EQ	01-Dec-2023	393.25	397.00	399.90	389.00	391.00	392.85	395.34	129595	512.34	8710	71470	55.15
NILAINFRA	BE	01-Dec-2023	6.65	6.65	6.80	6.35	6.50	6.35	6.39	4171696	266.60	948	-	-
NILASPACES	EQ	01-Dec-2023	3.50	3.50	3.55	3.40	3.45	3.45	3.49	566728	19.76	643	443717	78.29
NILKAMAL	EQ	01-Dec-2023	2214.10	2215.00	2230.00	2195.05	2201.00	2203.15	2210.82	2925	64.67	425	2324	79.45
NINSYS	EQ	01-Dec-2023	443.60	465.50	465.50	435.85	440.00	441.05	441.70	5527	24.41	1064	2177	39.39
NIPPOBATRY	BE	01-Dec-2023	689.40	703.15	703.15	703.15	703.15	703.15	703.15	6565	46.16	60	-	-
NIRAJ	EQ	01-Dec-2023	43.70	45.20	46.45	44.05	44.05	44.90	45.53	369404	168.18	4577	168322	45.57
NIRMAN	SM	01-Dec-2023	223.15	220.00	230.00	220.00	227.75	227.15	227.45	12000	27.29	16	7800	65.00
NITCO	BE	01-Dec-2023	28.80	28.90	29.55	27.60	28.30	28.00	28.44	236495	67.27	461	-	-
NITINSPIN	EQ	01-Dec-2023	358.10	360.15	366.90	356.70	359.80	359.25	361.95	243430	881.10	9551	113021	46.43
NITIRAJ	BE	01-Dec-2023	120.05	120.00	120.00	115.00	119.90	119.65	118.31	5428	6.42	70	-	-
NKIND	BE	01-Dec-2023	55.00	53.90	53.90	53.90	53.90	53.90	53.90	250	0.13	8	-	-
NLCINDIA	EQ	01-Dec-2023	170.35	172.40	173.90	169.05	169.90	170.45	171.55	1884933	3233.55	20613	840525	44.59
NMDC	EQ	01-Dec-2023	181.50	182.95	184.70	181.10	182.35	182.05	182.83	10849741	19837.06	54283	4960794	45.72
NOCIL	EQ	01-Dec-2023	230.50	233.65	248.75	233.65	245.55	246.05	244.13	4703640	11482.82	50559	1626177	34.57
NOIDATOLL	BE	01-Dec-2023	13.50	13.25	13.25	13.25	13.25	13.25	13.25	10791	1.43	24	-	-
NORBTEAEXP	BE	01-Dec-2023	12.70	12.45	12.45	12.45	12.45	12.45	12.45	140	0.02	7	-	-
NPBET	EQ	01-Dec-2023	236.20	236.20	238.73	236.20	237.13	237.34	238.05	723	1.72	33	685	94.74
NPST	ST	01-Dec-2023	2125.70	2125.00	2210.00	2101.10	2101.10	2133.65	2154.13	3000	64.62	27	2700	90.00
NRAIL	EQ	01-Dec-2023	357.15	357.55	358.60	350.05	350.05	351.80	353.40	12379	43.75	818	8474	68.45
NRBBEARING	EQ	01-Dec-2023	276.55	277.00	280.00	274.00	275.20	275.45	276.70	319206	883.23	10467	134385	42.10
NRL	EQ	01-Dec-2023	93.85	94.15	96.80	93.10	93.55	93.75	94.24	141694	133.53	6462	29059	20.51
NSIL	EQ	01-Dec-2023	3100.50	3155.00	3222.75	3101.00	3127.95	3129.95	3173.97	11856	376.31	2276	6073	51.22
NSLNISP	EQ	01-Dec-2023	44.35	44.90	45.15	43.60	43.75	43.75	44.23	5424256	2398.92	15539	3035595	55.96
NTPC	EQ	01-Dec-2023	261.30	262.35	275.45	261.75	268.95	268.95	270.92	29121320	78894.73	213460	11377523	39.07
NTPC	N6	01-Dec-2023	1352.57	1258.00	1275.00	1258.00	1275.00	1275.00	1270.41	185	2.35	3	185	100.00
NTPC	N7	01-Dec-2023	10.61	10.61	10.63	10.60	10.61	10.60	10.61	25011	2.65	114	13346	53.36
NTPC	NC	01-Dec-2023	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	156	1.73	1	156	100.00
NUCLEUS	BE	01-Dec-2023	1469.65	1460.00	1466.90	1428.00	1436.10	1443.40	1447.23	7066	102.26	744	-	-
NURECA	EQ	01-Dec-2023	359.10	359.00	371.95	359.00	363.00	362.80	364.29	88883	323.79	6827	28444	32.00
NUVAMA	EQ	01-Dec-2023	3142.70	3150.40	3220.00	3145.05	3178.00	3176.05	3178.81	86431	2747.47	12401	55859	64.63
NUVOCO	EQ	01-Dec-2023	364.85	367.85	372.50	364.30	370.00	370.00	368.98	337595	1245.64	13825	204494	60.57
NV20BEES	EQ	01-Dec-2023	121.47	119.20	123.09	119.20	122.59	122.76	122.52	8608	10.55	196	6177	71.76
NXST	RR	01-Dec-2023	131.45	132.88	134.90	132.50	133.00	133.50	133.44	390840	521.55	6721	249250	63.77
NYKAA	EQ	01-Dec-2023	175.80	175.90	178.00	173.00	177.55	176.65	175.22	6242256	10937.49	54506	3991139	63.94
OAL	EQ	01-Dec-2023	353.05	358.70	361.75	351.65	355.70	355.80	357.32	16807	60.05	2151	10432	62.07
OBCL	EQ	01-Dec-2023	59.80	60.10	60.25	58.00	58.10	58.10	58.69	61797	36.27	3119	33200	53.72
OBEROIRLTY	EQ	01-Dec-2023	1400.85	1409.00	1424.80	1403.45	1410.20	1415.05	1411.43	807914	11403.11	25233	467435	57.86
OCCL	EQ	01-Dec-2023	756.40	768.00	768.00	755.00	758.00	758.05	759.25	10320	78.35	1201	7293	70.67
OFSS	EQ	01-Dec-2023	4011.00	4031.00	4080.00	4004.00	4039.00	4043.30	4033.41	47294	1907.56	8360	18820	39.79
OIL	EQ	01-Dec-2023	305.20	308.00	314.50	305.50	310.00	309.90	310.87	2192240	6815.05	29811	1069020	48.76
OILCOUNTUB	BE	01-Dec-2023	21.60	21.55	22.00	21.00	21.55	21.65	21.76	34505	7.51	161	-	-
OLECTRA	EQ	01-Dec-2023	1194.25	1201.60	1215.00	1195.00	1198.00	1199.80	1205.32	288927	3482.50	12493	134550	46.57
OLIL	SM	01-Dec-2023	72.40	72.30	74.00	72.30	74.00	74.00	73.15	4800	3.51	4	4800	100.00
OMAXAUTO	EQ	01-Dec-2023	63.80	64.90	64.90	62.30	63.95	63.70	63.42	57014	36.16	659	31223	54.76
OMAXE	EQ	01-Dec-2023	78.10	78.60	79.60	77.40	78.10	77.75	78.52	213158	167.36	1408	132279	62.06
OMFURN	SM	01-Dec-2023	71.00	72.75	72.75	72.00	72.00	72.00	72.38	4800	3.47	2	4800	100.00
OMINFRAL	BE	01-Dec-2023	118.45	116.10	116.10	116.10	116.10	116.10	116.10	38352	44.53	221	-	-
OMKARCHEM	BZ	01-Dec-2023	9.10	9.10	9.50	8.65	8.65	8.65	8.69	54314	4.72	98	-	-
ONDOOR	SM	01-Dec-2023	197.55	201.00	201.00	195.00	195.10	195.10	197.91	16800	33.25	21	12600	75.00
ONELIFECAP	BE	01-Dec-2023	19.10	18.90	20.05	18.30	20.05	20.00	19.64	153337	30.11	505	-	-
ONEPOINT	EQ	01-Dec-2023	50.90	52.40	53.00	50.75	52.40	52.20	51.93	1058536	549.68	3456	832213	78.62
ONGC	EQ	01-Dec-2023	194.95	195.25	198.25	194.25	194.45	194.55	195.62	9935740	19436.75	70637	4937457	49.69
ONMOBILE	EQ	01-Dec-2023	107.00	108.45	108.60	106.10	106.95	106.60	107.22	524769	562.64	4756	260472	49.64
ONWARDTEC	EQ	01-Dec-2023	582.75	583.05	590.45	580.50	583.00	584.45	584.70	24885	145.50	2468	12364	49.68
OPTIEMUS	EQ	01-Dec-2023	313.25	315.70	342.50	314.65	335.80	335.40	332.65	1166052	3878.85	31729	474023	40.65
ORBTEXP	EQ	01-Dec-2023	190.95	194.75	194.75	186.10	186.50	186.75	189.35	15085	28.56	599	8914	59.09
ORCHPHARMA	EQ	01-Dec-2023	568.65	574.30	599.80	568.60	589.10	589.50	589.90	170027	1002.99	5496	96960	57.03
ORIANA	SM	01-Dec-2023	362.55	359.00	371.00	359.00	364.15	364.85	364.73	42900	156.47	117	28200	65.73
ORICONENT	EQ	01-Dec-2023	32.15	32.50	32.85	31.65	31.75	31.80	32.15	206525	66.40	1100	125519	60.78
ORIENTALTL	EQ	01-Dec-2023	8.25	8.55	8.70	7.90	8.10	8.05	8.26	445780	36.83	915	290134	65.08
ORIENTBELL	EQ	01-Dec-2023	402.30	402.80	407.95	397.00	401.80	398.40	403.35	56753	228.92	2604	44112	77.73
ORIENTCEM	EQ	01-Dec-2023	260.05	259.85	260.60	243.70	248.90	246.85	252.76	1618634	4091.33	23402	840014	51.90
ORIENTCER	EQ	01-Dec-2023	56.30	57.35	58.20	56.20	56.70	56.60	57.14	113927	65.10	1668	60583	53.18
ORIENTELEC	EQ	01-Dec-2023	216.55	217.65	219.50	215.40	216.75	216.80	217.48	270763	588.85	8504	145049	53.57
ORIENTHOT	EQ	01-Dec-2023	102.85	102.90	117.80	102.70	115.80	114.95	113.78	8195388	9324.38	49863	2635751	32.16
ORIENTLTD	EQ	01-Dec-2023	72.15	72.30	74.00	72.30	74.00	73.60	73.44	3652	2.68	150	1870	51.20
ORIENTPPR	EQ	01-Dec-2023	40.50	40.70	41.00	40.30	40.55	40.45	40.57	1630594	661.46	4996	942117	57.78
ORISSAMINE	EQ	01-Dec-2023	7280.80	7299.00	7348.00	6966.00	7017.50	7006.50	7128.65	34223	2439.64	10341	12853	37.56
ORTEL	BZ	01-Dec-2023	1.10	1.10	1.15	1.05	1.15	1.15	1.14	44553	0.51	34	-	-
ORTINLAB	EQ	01-Dec-2023	20.80	21.00	21.50	20.20	20.20	20.60	20.95	257315	53.90	3486	31841	12.37
OSIAHYPER	EQ	01-Dec-2023	53.20	54.70	54.70	52.20	52.60	53.75	53.11	783494	416.10	1643	124577	15.90
OSWALAGRO	EQ	01-Dec-2023	33.55	33.65	34.90	33.60	33.85	33.80	34.21	154538	52.87	1351	83782	54.21
OSWALGREEN	EQ	01-Dec-2023	24.95	25.40	25.70	24.90	24.95	24.95	25.12	186508	46.84	895	108813	58.34
OSWALSEEDS	EQ	01-Dec-2023	61.05	63.35	63.35	61.00	62.00	61.80	61.75	19363	11.96	299	13925	71.92
PAGEIND	EQ	01-Dec-2023	37259.40	37259.40	37953.55	37150.00	37700.00	37790.65	37521.62	23223	8713.65	9043	12264	52.81
PAISALO	EQ	01-Dec-2023	81.25	82.05	83.00	80.50	81.60	82.30	81.92	972521	796.69	5377	351095	36.10
PAKKA	EQ	01-Dec-2023	241.20	250.00	250.00	242.00	244.00	242.80	245.11	94361	231.29	5458	51370	54.44
PALASHSECU	BE	01-Dec-2023	122.40	124.50	125.95	121.00	123.45	122.45	122.55	3283	4.02	88	-	-
PALREDTEC	EQ	01-Dec-2023	154.80	155.55	156.90	150.85	152.70	152.25	152.90	37742	57.71	1966	22559	59.77
PANACEABIO	EQ	01-Dec-2023	156.60	156.60	163.15	156.60	160.15	160.75	160.78	486916	782.87	9247	295887	60.77
PANACHE	BE	01-Dec-2023	88.10	88.10	88.10	87.20	87.20	87.20	87.98	2320	2.04	34	-	-
PANAMAPET	EQ	01-Dec-2023	309.50	311.50	314.45	307.00	308.80	308.35	309.72	151578	469.47	7593	99903	65.91
PANSARI	BE	01-Dec-2023	78.05	80.00	80.00	79.00	79.00	79.15	79.20	2398	1.90	19	-	-
PAR	EQ	01-Dec-2023	235.70	232.35	235.00	230.00	231.00	230.40	232.25	16402	38.09	741	9638	58.76
PARACABLES	EQ	01-Dec-2023	64.65	66.00	66.20	62.75	63.25	63.05	64.41	616123	396.82	3510	424134	68.84
PARADEEP	EQ	01-Dec-2023	65.15	65.50	65.95	64.75	65.00	64.95	65.30	2328652	1520.58	10458	1260611	54.13
PARAGMILK	EQ	01-Dec-2023	223.55	225.00	225.20	220.00	220.10	220.65	221.47	444421	984.25	6868	292841	65.89
PARAGON	SM	01-Dec-2023	186.20	183.00	189.75	177.10	183.00	185.25	186.98	168000	314.13	94	152400	90.71
PARAS	EQ	01-Dec-2023	703.25	714.90	721.50	703.50	712.00	710.40	713.33	639429	4561.24	24910	219033	34.25
PARASPETRO	BE	01-Dec-2023	2.45	2.40	2.40	2.40	2.40	2.40	2.40	272019	6.53	486	-	-
PARIN	SM	01-Dec-2023	99.70	103.00	104.50	103.00	104.50	104.50	103.88	8000	8.31	4	8000	100.00
PARSVNATH	BE	01-Dec-2023	10.95	10.75	11.10	10.40	11.00	10.80	10.73	559195	59.98	616	-	-
PARTYCRUS	SM	01-Dec-2023	77.50	77.50	81.00	75.00	77.30	77.30	78.66	32000	25.17	13	28000	87.50
PASUPTAC	EQ	01-Dec-2023	36.95	37.15	37.70	36.90	37.00	37.15	37.25	66639	24.82	547	46695	70.07
PATANJALI	EQ	01-Dec-2023	1400.20	1409.85	1409.90	1372.00	1377.80	1378.00	1388.32	212490	2950.04	9198	136847	64.40
PATELENG	EQ	01-Dec-2023	48.45	49.05	50.85	48.65	49.20	49.05	49.76	2495943	1241.97	8374	1643169	65.83
PATINTLOG	EQ	01-Dec-2023	17.30	17.30	17.65	17.20	17.40	17.35	17.37	232055	40.31	1021	156845	67.59
PATTECH	SM	01-Dec-2023	59.55	60.00	61.60	59.50	61.60	61.60	60.13	7500	4.51	5	6000	80.00
PAVNAIND	EQ	01-Dec-2023	393.40	395.25	399.95	387.00	389.05	390.00	391.93	2305	9.03	366	1618	70.20
PAYTM	EQ	01-Dec-2023	875.85	875.85	884.15	867.20	869.80	870.65	876.75	1199062	10512.74	41070	687967	57.38
PCBL	EQ	01-Dec-2023	271.85	274.00	275.50	262.50	265.50	266.20	270.22	3813169	10303.88	38652	1438788	37.73
PCJEWELLER	EQ	01-Dec-2023	28.10	28.05	29.40	27.70	28.85	28.90	28.71	4325051	1241.81	8817	1925856	44.53
PDMJEPAPER	EQ	01-Dec-2023	46.75	47.35	48.10	46.90	47.20	47.05	47.29	223299	105.59	4485	122359	54.80
PDSL	EQ	01-Dec-2023	583.15	572.75	582.45	566.00	570.10	571.70	574.32	164808	946.53	11901	106103	64.38
PEARLPOLY	EQ	01-Dec-2023	30.60	30.85	31.80	29.50	30.35	30.10	30.74	128136	39.39	1033	73580	57.42
PEL	EQ	01-Dec-2023	926.45	933.00	941.90	927.10	927.30	929.15	933.29	873288	8150.31	33092	354730	40.62
PEL	N0	01-Dec-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
PEL	N1	01-Dec-2023	1000.00	1000.00	1000.00	994.01	997.00	997.00	998.93	612	6.11	19	357	58.33
PEL	N3	01-Dec-2023	998.00	998.01	998.01	995.00	995.00	995.00	996.17	500	4.98	18	500	100.00
PENIND	EQ	01-Dec-2023	118.65	119.35	123.80	117.40	118.75	118.60	120.49	1340122	1614.66	11480	455757	34.01
PENINLAND	EQ	01-Dec-2023	48.60	51.00	51.00	51.00	51.00	51.00	51.00	488006	248.88	629	486004	99.59
PENTAGON	SM	01-Dec-2023	128.00	129.00	129.00	125.00	126.00	126.00	127.15	7000	8.90	7	7000	100.00
PERFECT	SM	01-Dec-2023	19.35	18.40	18.55	18.15	18.55	18.55	18.41	24000	4.42	4	18000	75.00
PERSISTENT	EQ	01-Dec-2023	6399.95	6445.00	6483.35	6390.00	6401.05	6433.30	6430.52	207847	13365.65	29906	87613	42.15
PETRONET	EQ	01-Dec-2023	202.80	205.00	205.00	200.75	202.15	201.95	201.90	7234662	14607.07	48621	4500789	62.21
PFC	EQ	01-Dec-2023	334.90	340.00	368.35	337.00	365.80	365.15	361.44	51298211	185413.52	308974	11604418	22.62
PFC	N3	01-Dec-2023	1275.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	14	0.17	1	14	100.00
PFC	N5	01-Dec-2023	1096.00	1095.00	1095.00	1092.60	1092.60	1092.60	1094.66	350	3.83	3	350	100.00
PFC	N8	01-Dec-2023	1270.53	1270.01	1275.00	1270.00	1270.00	1270.00	1271.22	41	0.52	4	41	100.00
PFIZER	EQ	01-Dec-2023	4084.80	4085.05	4123.50	4085.00	4112.45	4101.40	4099.70	12531	513.73	3396	7661	61.14
PFOCUS	EQ	01-Dec-2023	106.85	107.25	108.95	104.65	105.85	106.00	106.66	116078	123.80	2246	69867	60.19
PFS	EQ	01-Dec-2023	32.50	32.70	34.40	32.65	33.15	33.20	33.69	3701467	1247.15	8467	1891967	51.11
PGEL	EQ	01-Dec-2023	2384.45	2322.00	2385.00	2306.00	2348.00	2349.55	2346.37	55640	1305.52	7870	20620	37.06
PGHH	EQ	01-Dec-2023	17239.90	17239.90	17469.95	17104.80	17318.45	17393.15	17347.48	7836	1359.35	3931	3633	46.36
PGHL	EQ	01-Dec-2023	5128.95	5128.95	5178.50	5110.00	5140.00	5128.25	5148.52	6373	328.12	2011	3141	49.29
PGIL	BE	01-Dec-2023	1238.10	1264.95	1269.90	1220.00	1250.00	1241.45	1243.70	6792	84.47	357	-	-
PGINVIT	IV	01-Dec-2023	95.01	95.93	96.58	94.80	95.60	95.25	95.51	1883015	1798.43	23044	1643203	87.26
PHANTOMFX	SM	01-Dec-2023	407.05	409.90	412.00	401.00	402.20	407.95	406.44	80400	326.78	121	61500	76.49
PHARMABEES	EQ	01-Dec-2023	16.48	16.59	16.63	16.49	16.52	16.52	16.53	6674866	1103.63	6174	5419547	81.19
PHOENIXLTD	EQ	01-Dec-2023	2371.05	2371.00	2393.95	2332.10	2340.00	2358.35	2364.52	151159	3574.18	24602	102739	67.97
PIDILITIND	EQ	01-Dec-2023	2552.35	2570.00	2576.15	2544.05	2559.95	2562.15	2560.13	300500	7693.20	30602	161900	53.88
PIGL	BE	01-Dec-2023	41.35	41.35	42.60	40.25	42.10	41.70	41.57	5749	2.39	61	-	-
PIIND	EQ	01-Dec-2023	3770.90	3788.95	3822.00	3760.20	3821.00	3816.85	3806.11	248448	9456.19	21138	161545	65.02
PILANIINVS	EQ	01-Dec-2023	2648.85	2702.00	2758.75	2660.05	2706.00	2709.75	2718.46	9780	265.87	1926	4563	46.66
PILITA	EQ	01-Dec-2023	10.15	10.10	10.85	9.95	10.35	10.45	10.41	700492	72.94	1141	538122	76.82
PIONEEREMB	BE	01-Dec-2023	53.05	51.70	54.90	51.70	53.20	53.20	53.56	32504	17.41	74	-	-
PITTIENG	EQ	01-Dec-2023	652.50	655.00	681.90	653.45	663.00	659.60	665.28	210362	1399.50	15437	91722	43.60
PIXTRANS	EQ	01-Dec-2023	1340.65	1343.00	1431.30	1332.85	1407.00	1403.40	1398.41	92621	1295.22	11621	42808	46.22
PKTEA	BE	01-Dec-2023	288.40	288.50	298.95	280.60	288.00	288.00	290.61	372	1.08	15	-	-
PLADAINFO	SM	01-Dec-2023	40.35	40.50	40.50	38.15	38.15	39.55	39.72	39000	15.49	10	39000	100.00
PLASTIBLEN	EQ	01-Dec-2023	314.55	312.30	324.50	312.30	316.00	317.70	320.03	61356	196.36	4536	34972	57.00
PLAZACABLE	BE	01-Dec-2023	109.30	111.00	111.00	107.05	108.00	108.10	108.66	121050	131.54	1996	-	-
PNB	EQ	01-Dec-2023	77.60	78.10	81.50	78.05	80.60	80.70	80.27	84958693	68198.69	153858	30571193	35.98
PNBGILTS	EQ	01-Dec-2023	94.10	95.00	95.50	93.60	94.00	93.95	94.39	453557	428.10	3301	194401	42.86
PNBHOUSING	EQ	01-Dec-2023	773.60	784.00	790.00	777.00	778.00	779.15	782.92	352372	2758.79	20567	173760	49.31
PNC	EQ	01-Dec-2023	43.20	44.60	45.50	43.80	44.70	44.55	44.71	83774	37.45	1587	42206	50.38
PNCINFRA	EQ	01-Dec-2023	338.50	340.15	343.55	333.40	333.75	334.10	337.34	410884	1386.10	14793	236501	57.56
POCL	EQ	01-Dec-2023	436.20	440.55	440.55	432.90	433.00	434.05	435.11	12862	55.96	853	9092	70.69
PODDARHOUS	BZ	01-Dec-2023	137.90	142.50	142.50	136.05	141.00	140.70	139.46	1885	2.63	40	-	-
PODDARMENT	EQ	01-Dec-2023	359.95	367.05	367.05	357.05	359.00	360.20	361.51	7579	27.40	395	5468	72.15
POKARNA	EQ	01-Dec-2023	528.50	535.10	539.10	528.15	532.00	532.35	533.53	42606	227.32	4635	15807	37.10
POLICYBZR	EQ	01-Dec-2023	833.05	829.05	873.50	823.35	860.00	861.30	849.12	1509734	12819.41	58221	898549	59.52
POLYCAB	EQ	01-Dec-2023	5267.90	5344.00	5344.00	5226.10	5229.00	5234.55	5262.13	433155	22793.17	50035	232148	53.59
POLYMED	EQ	01-Dec-2023	1525.65	1538.60	1608.00	1530.00	1590.00	1592.80	1582.37	159007	2516.08	15854	62608	39.37
POLYPLEX	EQ	01-Dec-2023	1058.15	1054.50	1098.00	1051.05	1085.00	1081.20	1080.46	213652	2308.42	16423	83861	39.25
PONNIERODE	EQ	01-Dec-2023	426.75	428.85	429.45	424.45	426.00	425.75	426.55	47908	204.35	2315	29485	61.55
POONAWALLA	EQ	01-Dec-2023	409.30	412.00	413.70	401.70	409.15	409.85	407.92	5663153	23101.06	53310	3638325	64.25
POWERGRID	EQ	01-Dec-2023	208.95	211.50	212.45	209.45	210.00	210.20	211.17	20719909	43753.59	115921	15274754	73.72
POWERINDIA	EQ	01-Dec-2023	4672.35	4700.00	4827.25	4700.00	4720.00	4732.80	4774.93	112075	5351.51	10722	88776	79.21
POWERMECH	EQ	01-Dec-2023	4165.25	4180.00	4334.10	4179.95	4311.00	4310.15	4293.84	56052	2406.78	10437	30856	55.05
PPAP	EQ	01-Dec-2023	234.00	234.10	236.60	232.40	233.25	233.30	234.69	10062	23.61	671	7514	74.68
PPL	EQ	01-Dec-2023	403.50	408.50	413.00	395.20	408.50	408.10	405.17	103200	418.14	3728	64919	62.91
PPLPHARMA	EQ	01-Dec-2023	126.60	126.45	128.20	124.20	126.00	126.20	126.38	7239820	9149.77	41066	3955650	54.64
PRAENG	BE	01-Dec-2023	17.05	17.05	17.10	16.90	17.10	17.10	17.05	41151	7.02	67	-	-
PRAJIND	EQ	01-Dec-2023	644.60	644.55	649.15	628.00	629.00	630.40	633.59	818065	5183.21	26539	387908	47.42
PRAKASH	BE	01-Dec-2023	151.15	152.90	154.40	150.00	150.40	150.45	151.46	223617	338.69	1801	-	-
PRAKASHSTL	BE	01-Dec-2023	5.40	5.40	5.40	5.30	5.30	5.30	5.33	153802	8.20	611	-	-
PRAMARA	SM	01-Dec-2023	108.50	108.00	110.00	108.00	110.00	110.00	108.81	24000	26.11	7	24000	100.00
PRAXIS	BE	01-Dec-2023	33.35	34.00	34.00	34.00	34.00	34.00	34.00	8445	2.87	22	-	-
PRECAM	EQ	01-Dec-2023	235.10	239.00	239.50	230.90	231.65	232.40	235.00	91257	214.45	4328	55783	61.13
PRECISION	SM	01-Dec-2023	35.30	37.85	37.85	35.00	36.65	36.40	36.11	108000	39.00	48	74000	68.52
PRECOT	EQ	01-Dec-2023	231.85	233.45	268.95	228.40	266.40	264.15	256.80	191094	490.74	5015	70831	37.07
PRECWIRE	EQ	01-Dec-2023	118.80	119.00	120.20	116.45	118.80	119.00	118.72	517141	613.96	5238	336637	65.10
PREMEXPLN	EQ	01-Dec-2023	1424.10	1444.00	1444.00	1376.65	1393.00	1393.70	1413.03	27198	384.31	1760	17955	66.02
PREMIER	BE	01-Dec-2023	4.00	3.80	3.80	3.80	3.80	3.80	3.80	31905	1.21	42	-	-
PREMIERPOL	BE	01-Dec-2023	150.75	155.60	158.25	153.00	158.25	158.25	157.35	20831	32.78	290	-	-
PRESTIGE	EQ	01-Dec-2023	1002.90	1018.55	1048.70	1016.80	1040.00	1037.80	1033.93	1625407	16805.56	65797	546655	33.63
PRICOLLTD	EQ	01-Dec-2023	345.15	347.70	347.75	340.05	341.00	341.25	343.08	170110	583.62	6405	92774	54.54
PRIMESECU	EQ	01-Dec-2023	167.75	167.80	171.00	167.10	170.00	169.65	169.35	30488	51.63	714	19930	65.37
PRINCEPIPE	EQ	01-Dec-2023	689.10	686.10	695.00	686.00	688.00	687.60	689.78	204359	1409.63	7731	154959	75.83
PRITI	EQ	01-Dec-2023	229.80	232.95	232.95	220.25	221.10	221.80	226.00	39744	89.82	1059	29870	75.16
PRITIKA	SM	01-Dec-2023	68.50	69.90	69.90	68.00	68.00	68.00	68.56	14000	9.60	7	10000	71.43
PRITIKAUTO	EQ	01-Dec-2023	27.45	27.50	28.25	27.00	27.50	27.15	27.69	464212	128.54	2739	279323	60.17
PRIVISCL	EQ	01-Dec-2023	1274.65	1277.00	1282.00	1245.10	1248.00	1261.10	1265.57	31614	400.10	1798	19529	61.77
PROLIFE	SM	01-Dec-2023	236.15	232.00	240.95	231.00	240.95	240.65	236.82	3000	7.10	6	2500	83.33
PROPEQUITY	SM	01-Dec-2023	249.25	251.20	254.90	246.00	253.25	252.70	249.73	19200	47.95	31	13200	68.75
PROV	SM	01-Dec-2023	1226.00	1225.00	1225.00	1218.00	1218.00	1219.00	1221.00	480	5.86	3	480	100.00
PROZONER	EQ	01-Dec-2023	32.00	32.30	32.80	31.65	31.80	31.80	32.17	521254	167.71	2098	266688	51.16
PRSMJOHNSN	EQ	01-Dec-2023	172.45	174.90	183.65	171.90	179.00	180.75	179.83	2059803	3704.17	30914	779844	37.86
PRUDENT	EQ	01-Dec-2023	1267.05	1269.95	1274.00	1245.10	1251.50	1250.55	1257.13	33348	419.23	5536	17974	53.90
PSB	EQ	01-Dec-2023	40.95	41.00	42.35	40.55	40.75	40.95	41.53	2560117	1063.28	6076	774542	30.25
PSPPROJECT	EQ	01-Dec-2023	749.65	753.50	782.70	752.10	773.00	774.85	771.22	134837	1039.89	11562	64177	47.60
PSUBANKICI	EQ	01-Dec-2023	50.71	50.72	52.10	50.72	51.61	51.58	51.60	368206	189.98	1298	240671	65.36
PSUBNKBEES	EQ	01-Dec-2023	56.03	56.39	57.44	56.00	57.10	57.06	57.06	3974021	2267.62	5941	2700754	67.96
PTC	EQ	01-Dec-2023	163.95	165.60	167.00	161.00	161.10	161.60	163.98	2875007	4714.31	22991	1315114	45.74
PTCIL	EQ	01-Dec-2023	5487.30	5650.00	5678.25	5509.95	5614.00	5606.25	5599.95	4339	242.98	1010	2450	56.46
PTL	EQ	01-Dec-2023	41.45	41.15	43.55	41.15	43.00	42.70	42.71	270028	115.34	1909	137291	50.84
PULZ	SM	01-Dec-2023	122.25	128.35	128.35	127.25	128.35	128.35	128.20	64000	82.05	31	46000	71.88
PUNJABCHEM	EQ	01-Dec-2023	1239.50	1250.00	1250.00	1212.00	1231.00	1240.30	1230.13	8649	106.39	1672	4498	52.01
PURVA	EQ	01-Dec-2023	156.40	157.35	161.15	156.55	157.00	157.90	159.11	408672	650.24	8882	165375	40.47
PVP	BE	01-Dec-2023	14.20	13.95	13.95	13.95	13.95	13.95	13.95	32305	4.51	65	-	-
PVRINOX	EQ	01-Dec-2023	1717.60	1728.80	1756.45	1728.80	1742.00	1740.50	1743.31	780090	13599.39	45822	323219	41.43
PYRAMID	EQ	01-Dec-2023	202.80	204.65	204.65	198.00	198.50	198.20	199.83	208717	417.07	7155	137854	66.05
QFIL	SM	01-Dec-2023	97.00	97.00	97.10	97.00	97.10	97.10	97.03	3000	2.91	2	3000	100.00
QGOLDHALF	EQ	01-Dec-2023	52.91	52.96	53.17	52.81	52.99	52.98	52.97	29802	15.78	305	19207	64.45
QMSMEDI	SM	01-Dec-2023	141.05	142.00	144.00	139.15	139.15	139.15	141.88	7000	9.93	7	6000	85.71
QNIFTY	EQ	01-Dec-2023	2152.99	2156.00	2176.00	2148.30	2166.00	2166.11	2165.99	1013	21.94	101	520	51.33
QUADPRO	SM	01-Dec-2023	5.75	6.05	6.05	6.05	6.05	6.05	6.05	36000	2.18	3	36000	100.00
QUESS	EQ	01-Dec-2023	498.75	502.60	504.05	491.10	492.00	492.80	495.59	291042	1442.36	16741	131083	45.04
QUICKHEAL	EQ	01-Dec-2023	355.45	358.65	364.80	350.00	359.00	356.65	357.90	199491	713.98	11584	108509	54.39
QUICKTOUCH	SM	01-Dec-2023	197.00	203.00	204.80	200.00	203.00	203.00	202.85	6000	12.17	11	6000	100.00
RACE	EQ	01-Dec-2023	342.65	344.00	362.95	342.55	362.90	361.05	353.87	79615	281.73	4694	41082	51.60
RADAAN	BE	01-Dec-2023	1.45	1.40	1.50	1.40	1.50	1.50	1.40	24072	0.34	12	-	-
RADHIKAJWE	EQ	01-Dec-2023	42.45	44.00	45.20	42.95	45.05	44.40	44.06	1082798	477.07	4871	555162	51.27
RADIANTCMS	EQ	01-Dec-2023	88.15	89.00	90.80	88.40	88.70	88.60	89.16	540844	482.22	3271	341416	63.13
RADICO	EQ	01-Dec-2023	1506.30	1533.95	1592.00	1510.05	1566.80	1572.35	1555.67	393779	6125.92	28503	152190	38.65
RADIOCITY	EQ	01-Dec-2023	15.05	15.10	16.15	15.10	15.60	15.55	15.77	2567668	404.84	4466	1384529	53.92
RADIOCITY	P1	01-Dec-2023	93.00	93.10	94.90	93.00	93.00	93.00	93.01	3756	3.49	24	3756	100.00
RAILTEL	EQ	01-Dec-2023	290.50	291.15	298.50	280.05	282.05	282.00	288.30	8917695	25709.83	55379	2537243	28.45
RAIN	EQ	01-Dec-2023	144.80	145.80	147.80	144.65	144.70	144.95	145.90	1762362	2571.26	23336	904887	51.35
RAINBOW	EQ	01-Dec-2023	1073.30	1073.30	1120.00	1072.85	1091.50	1104.00	1102.61	165770	1827.79	12091	102665	61.93
RAJESHEXPO	EQ	01-Dec-2023	353.10	353.15	358.20	351.55	355.50	355.10	354.83	728549	2585.10	16834	257254	35.31
RAJMET	BE	01-Dec-2023	9.05	9.05	9.15	9.00	9.10	9.05	9.06	1645339	149.02	3564	-	-
RAJRATAN	EQ	01-Dec-2023	746.45	746.95	754.90	737.00	740.00	738.90	746.37	44248	330.25	4609	26967	60.95
RAJRILTD	BE	01-Dec-2023	28.00	27.45	27.45	27.45	27.45	27.45	27.45	13672	3.75	176	-	-
RAJSREESUG	BE	01-Dec-2023	57.30	58.40	58.40	58.40	58.40	58.40	58.40	25410	14.84	90	-	-
RAJTV	EQ	01-Dec-2023	51.50	53.05	53.05	51.00	51.55	51.60	52.19	13647	7.12	517	9524	69.79
RALLIS	EQ	01-Dec-2023	232.80	234.20	238.95	228.35	230.65	230.70	235.26	2059263	4844.62	32850	661702	32.13
RAMANEWS	EQ	01-Dec-2023	15.95	16.20	16.50	15.90	16.15	16.15	16.24	484883	78.77	1776	71314	14.71
RAMAPHO	EQ	01-Dec-2023	210.95	212.10	221.00	210.15	215.90	215.75	216.17	20947	45.28	984	8860	42.30
RAMASTEEL	EQ	01-Dec-2023	37.85	37.85	38.45	37.20	37.50	37.40	37.60	1514418	569.40	3447	728044	48.07
RAMCOCEM	EQ	01-Dec-2023	993.90	1003.15	1009.95	991.30	1001.75	1005.70	1003.30	303877	3048.80	19130	146483	48.20
RAMCOIND	EQ	01-Dec-2023	213.15	213.40	217.15	211.60	213.00	213.85	214.44	156831	336.30	5459	73230	46.69
RAMCOSYS	EQ	01-Dec-2023	282.95	284.95	292.45	278.00	278.00	279.70	284.06	70256	199.57	3977	35959	51.18
RAMKY	EQ	01-Dec-2023	728.85	736.95	754.90	718.00	725.00	725.15	735.57	234991	1728.52	16298	107086	45.57
RAMRAT	EQ	01-Dec-2023	292.60	293.75	294.35	282.15	286.00	284.90	288.35	99982	288.30	6383	56669	56.68
RANASUG	EQ	01-Dec-2023	24.35	24.45	25.55	24.35	25.20	25.25	25.13	4807297	1207.91	7631	1524504	31.71
RANEENGINE	EQ	01-Dec-2023	331.75	335.00	336.95	325.05	326.40	327.55	328.70	3424	11.25	310	1992	58.18
RANEHOLDIN	EQ	01-Dec-2023	1295.30	1307.75	1307.80	1240.00	1253.00	1250.70	1265.08	19001	240.38	2552	10732	56.48
RATEGAIN	EQ	01-Dec-2023	659.95	666.00	669.00	652.10	655.10	655.35	660.79	350802	2318.07	19505	218805	62.37
RATNAMANI	EQ	01-Dec-2023	3729.40	3761.00	3938.80	3732.05	3814.00	3822.90	3835.11	160934	6171.99	14513	120775	75.05
RATNAVEER	EQ	01-Dec-2023	117.25	118.00	119.10	117.15	117.75	117.60	118.05	280674	331.35	3943	155658	55.46
RAYMOND	EQ	01-Dec-2023	1503.45	1506.95	1583.90	1487.60	1563.90	1562.75	1533.62	2372719	36388.42	87762	920009	38.77
RBA	EQ	01-Dec-2023	116.25	117.00	117.75	114.00	114.15	114.20	115.16	886072	1020.43	8371	508076	57.34
RBL	EQ	01-Dec-2023	832.70	841.00	842.60	821.00	823.00	824.95	833.15	33395	278.23	2138	16233	48.61
RBLBANK	EQ	01-Dec-2023	234.60	236.75	238.70	232.40	232.90	233.10	235.06	7549259	17745.38	42335	3312830	43.88
RBMINFRA	SM	01-Dec-2023	278.75	278.95	292.65	277.00	290.00	290.00	288.30	40000	115.32	33	32000	80.00
RCDL	SM	01-Dec-2023	47.15	47.50	47.50	45.05	47.50	47.50	46.20	63000	29.10	21	51000	80.95
RCF	EQ	01-Dec-2023	128.65	129.55	133.60	129.10	131.00	131.05	131.78	7899793	10410.63	36125	2818323	35.68
RCOM	BE	01-Dec-2023	1.75	1.75	1.80	1.75	1.75	1.75	1.78	3460987	61.48	2148	-	-
RECLTD	EQ	01-Dec-2023	348.70	354.90	382.70	351.10	375.00	374.00	372.39	39839613	148357.35	276881	9223914	23.15
RECLTD	N2	01-Dec-2023	1060.16	1124.99	1124.99	1066.99	1066.99	1066.99	1067.56	1010	10.78	3	1010	100.00
RECLTD	N9	01-Dec-2023	1141.07	1148.00	1148.00	1137.01	1141.90	1141.82	1141.82	1444	16.49	22	1308	90.58
RECLTD	NE	01-Dec-2023	1015.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	148	1.52	1	148	100.00
RECLTD	NF	01-Dec-2023	1179.77	1140.00	1157.00	1140.00	1156.00	1156.00	1143.99	665	7.61	5	565	84.96
RECLTD	NH	01-Dec-2023	1224.90	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	35	0.43	1	35	100.00
RECLTD	NI	01-Dec-2023	1108.02	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1	0.01	1	1	100.00
REDINGTON	EQ	01-Dec-2023	160.70	160.80	162.85	159.00	159.35	159.65	160.72	745337	1197.90	16331	391990	52.59
REDTAPE	EQ	01-Dec-2023	488.90	484.80	494.40	480.45	489.85	491.80	489.59	235664	1153.80	11720	134386	57.02
REFEX	EQ	01-Dec-2023	529.85	530.95	538.95	530.95	536.00	535.15	535.21	36629	196.04	1824	21202	57.88
REGENCERAM	BE	01-Dec-2023	42.00	41.20	42.50	41.20	41.50	41.50	41.37	2548	1.05	15	-	-
RELAXO	EQ	01-Dec-2023	910.05	910.05	917.50	906.00	915.00	915.10	913.60	118841	1085.73	9751	70218	59.09
RELCHEMQ	EQ	01-Dec-2023	282.35	283.80	286.05	276.50	285.55	285.05	281.86	78388	220.94	4584	26214	33.44
RELIANCE	EQ	01-Dec-2023	2377.45	2378.00	2396.40	2377.60	2393.00	2394.30	2389.47	7171421	171359.06	218016	4801676	66.96
RELIGARE	EQ	01-Dec-2023	225.25	226.95	227.50	222.05	223.00	224.35	224.88	827963	1861.93	12619	452942	54.71
RELINFRA	EQ	01-Dec-2023	189.75	192.05	196.40	191.00	193.55	194.05	194.17	3613619	7016.58	15183	2303885	63.76
REMSONSIND	BE	01-Dec-2023	643.15	655.70	656.00	645.20	656.00	656.00	652.68	15746	102.77	122	-	-
REMUS	SM	01-Dec-2023	5642.20	5601.00	5601.00	5366.00	5551.00	5504.90	5535.48	950	52.59	18	875	92.11
RENUKA	EQ	01-Dec-2023	49.95	50.15	50.55	49.70	49.80	49.80	50.08	6474687	3242.43	16108	2531531	39.10
REPCOHOME	EQ	01-Dec-2023	395.10	396.00	407.05	394.00	402.20	402.95	402.50	524004	2109.13	14190	344104	65.67
REPL	EQ	01-Dec-2023	225.85	223.80	226.80	218.10	218.10	220.00	221.68	40279	89.29	2066	24385	60.54
REPRO	EQ	01-Dec-2023	831.05	849.75	850.40	816.00	820.00	817.80	831.49	12948	107.66	703	10246	79.13
RESPONIND	EQ	01-Dec-2023	320.60	324.70	327.05	319.55	319.85	321.30	322.99	58311	188.34	2570	41765	71.62
RGL	EQ	01-Dec-2023	100.05	100.45	101.10	99.95	100.85	100.70	100.37	58398	58.61	946	36522	62.54
RHFL	BE	01-Dec-2023	2.20	2.30	2.30	2.25	2.30	2.30	2.30	2345746	53.87	1576	-	-
RHIM	EQ	01-Dec-2023	765.50	770.50	776.55	748.90	751.00	753.80	758.55	169836	1288.29	15718	83946	49.43
RHL	EQ	01-Dec-2023	105.25	106.00	115.00	106.00	113.65	113.65	112.82	140544	158.56	2285	96416	68.60
RICHA	SM	01-Dec-2023	107.40	107.00	107.00	102.05	102.50	102.25	102.94	7000	7.21	7	6000	85.71
RICOAUTO	EQ	01-Dec-2023	93.85	94.45	94.80	92.90	93.15	93.20	93.79	509472	477.84	4021	296436	58.18
RIIL	EQ	01-Dec-2023	1095.00	1098.75	1122.35	1090.30	1092.10	1093.50	1107.60	296324	3282.10	11069	86574	29.22
RILINFRA	SM	01-Dec-2023	93.90	96.00	96.00	94.00	95.75	95.50	95.48	59000	56.33	33	58300	98.81
RISHABH	EQ	01-Dec-2023	523.05	538.85	538.85	520.25	526.50	528.20	527.34	277943	1465.70	25637	162220	58.36
RITCO	EQ	01-Dec-2023	253.30	255.00	258.00	247.55	251.00	251.45	253.81	20876	52.99	576	13905	66.61
RITES	EQ	01-Dec-2023	470.00	470.95	476.05	465.05	467.00	467.85	471.56	402303	1897.12	14953	173707	43.18
RITEZONE	SM	01-Dec-2023	68.00	64.10	66.00	64.10	65.30	65.30	65.21	9600	6.26	6	6400	66.67
RKDL	BE	01-Dec-2023	20.35	20.70	20.70	20.35	20.35	20.35	20.49	9571	1.96	47	-	-
RKEC	EQ	01-Dec-2023	74.25	74.05	75.35	72.50	73.60	73.30	74.17	89319	66.25	1969	52244	58.49
RKFORGE	EQ	01-Dec-2023	800.45	808.50	814.70	791.00	792.05	795.60	805.33	284935	2294.65	13375	172499	60.54
RMCL	BZ	01-Dec-2023	1.80	1.75	1.80	1.75	1.75	1.75	1.78	29773	0.53	46	-	-
RMDRIP	SM	01-Dec-2023	87.05	91.30	91.40	84.50	91.40	91.40	89.65	8000	7.17	4	6000	75.00
RML	EQ	01-Dec-2023	831.40	822.45	840.00	822.45	833.00	835.20	832.86	4081	33.99	536	2665	65.30
ROCKINGDCE	ST	01-Dec-2023	315.00	315.00	315.00	299.25	299.25	299.25	305.22	31000	94.62	27	31000	100.00
ROHLTD	EQ	01-Dec-2023	310.25	313.95	313.95	308.40	310.90	310.60	311.23	52832	164.43	3926	30313	57.38
ROLEXRINGS	EQ	01-Dec-2023	2332.00	2341.00	2494.70	2332.95	2480.00	2451.45	2424.44	56418	1367.82	11454	26289	46.60
ROLLT	BE	01-Dec-2023	1.35	1.30	1.30	1.30	1.30	1.30	1.30	95043	1.24	57	-	-
ROLTA	BZ	01-Dec-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	175308	3.86	86	-	-
ROML	EQ	01-Dec-2023	50.00	52.25	52.25	49.05	50.75	49.85	50.08	6001	3.01	254	3114	51.89
ROSSARI	EQ	01-Dec-2023	722.35	735.00	772.00	734.95	762.00	759.45	758.50	882212	6691.59	45936	192499	21.82
ROSSELLIND	EQ	01-Dec-2023	498.65	500.10	513.90	488.65	491.55	494.35	503.45	136182	685.60	8803	44516	32.69
ROTO	EQ	01-Dec-2023	395.90	399.95	403.75	393.00	397.00	395.80	396.98	76687	304.43	6640	38659	50.41
ROUTE	EQ	01-Dec-2023	1550.30	1563.00	1563.00	1536.05	1539.65	1539.90	1541.58	106196	1637.10	10473	82475	77.66
ROXHITECH	SM	01-Dec-2023	172.10	180.00	187.00	164.15	164.15	167.95	177.66	728000	1293.35	408	491200	67.47
RPGLIFE	EQ	01-Dec-2023	1390.75	1392.90	1424.90	1386.00	1402.20	1403.10	1410.60	14779	208.47	2151	8192	55.43
RPOWER	EQ	01-Dec-2023	21.15	21.20	21.45	20.65	20.75	20.85	21.12	75245066	15889.29	60304	21518078	28.60
RPPINFRA	BE	01-Dec-2023	94.10	95.95	95.95	95.95	95.95	95.95	95.95	24172	23.19	117	-	-
RPPL	EQ	01-Dec-2023	210.60	208.70	214.05	208.00	208.00	208.70	210.19	14095	29.63	398	11105	78.79
RPSGVENT	EQ	01-Dec-2023	752.75	759.00	780.00	741.35	741.35	749.15	761.36	125040	952.00	4897	79440	63.53
RRKABEL	EQ	01-Dec-2023	1629.70	1639.25	1656.00	1630.05	1650.15	1650.05	1648.89	292178	4817.69	13936	161322	55.21
RSSOFTWARE	BE	01-Dec-2023	62.55	63.00	63.50	59.55	61.25	60.80	61.37	44311	27.19	220	-	-
RSWM	EQ	01-Dec-2023	202.05	202.95	207.65	198.40	206.95	205.75	202.93	321380	652.18	8959	186449	58.02
RSYSTEMS	EQ	01-Dec-2023	480.20	481.00	485.50	476.05	483.00	479.60	481.60	35080	168.95	2319	19392	55.28
RTNINDIA	EQ	01-Dec-2023	77.45	77.60	79.10	75.40	75.85	76.00	77.38	5440012	4209.35	17684	1999345	36.75
RTNPOWER	EQ	01-Dec-2023	8.90	9.00	9.15	8.80	8.90	8.85	9.00	45332813	4079.40	33848	22510111	49.66
RUBYMILLS	EQ	01-Dec-2023	224.50	224.70	225.50	220.85	221.80	221.50	222.51	13324	29.65	782	7976	59.86
RUCHINFRA	BE	01-Dec-2023	11.35	11.15	11.35	10.85	11.05	11.30	11.12	346144	38.49	755	-	-
RUCHIRA	EQ	01-Dec-2023	126.10	127.45	127.45	125.25	126.10	125.80	126.20	43203	54.52	1375	24185	55.98
RUPA	EQ	01-Dec-2023	267.35	269.00	270.95	266.10	267.25	267.45	268.07	113175	303.39	4552	54765	48.39
RUSHIL	EQ	01-Dec-2023	381.45	384.50	387.80	368.35	372.00	370.75	374.36	171114	640.59	9072	84254	49.24
RUSTOMJEE	EQ	01-Dec-2023	549.20	549.20	579.00	545.00	577.00	576.55	548.57	582523	3195.55	2558	544931	93.55
RVHL	BE	01-Dec-2023	35.00	35.00	35.65	34.20	35.25	34.90	34.65	23857	8.27	62	-	-
RVNL	EQ	01-Dec-2023	164.20	164.85	169.35	164.25	164.75	165.00	166.69	10803510	18008.33	62624	4154197	38.45
S&SPOWER	BE	01-Dec-2023	132.30	134.90	134.90	134.80	134.80	134.80	134.89	1938	2.61	13	-	-
SAAKSHI	SM	01-Dec-2023	234.10	237.75	240.00	235.00	235.00	235.00	238.13	28800	68.58	24	24000	83.33
SABAR	SM	01-Dec-2023	24.25	24.95	24.95	23.50	23.50	23.50	24.00	15000	3.60	3	15000	100.00
SABEVENTS	BE	01-Dec-2023	4.30	4.25	4.25	4.25	4.25	4.25	4.25	7133	0.30	12	-	-
SABTN	BE	01-Dec-2023	1.50	1.55	1.55	1.55	1.55	1.55	1.55	6027	0.09	8	-	-
SADBHAV	BE	01-Dec-2023	21.85	22.25	22.25	22.25	22.25	22.25	22.25	120127	26.73	181	-	-
SADBHIN	BE	01-Dec-2023	4.75	4.80	4.80	4.80	4.80	4.80	4.80	125102	6.00	32	-	-
SADHNANIQ	EQ	01-Dec-2023	89.00	88.65	91.55	88.25	89.10	88.80	89.87	1962298	1763.44	6989	605761	30.87
SAFARI	EQ	01-Dec-2023	4427.85	4480.00	4515.45	4400.00	4417.00	4410.75	4442.39	35128	1560.52	10250	16556	47.13
SAGARDEEP	EQ	01-Dec-2023	26.85	26.95	27.50	26.30	27.15	26.90	27.06	92623	25.07	1366	25606	27.65
SAGCEM	EQ	01-Dec-2023	266.90	270.85	274.75	261.50	266.00	265.30	268.09	248178	665.35	7380	128353	51.72
SAH	EQ	01-Dec-2023	115.60	117.00	118.55	114.80	118.30	117.75	117.13	274438	321.46	1752	133538	48.66
SAHANA	SM	01-Dec-2023	579.35	574.05	608.30	574.05	608.30	608.30	599.85	34500	206.95	59	22500	65.22
SAHYADRI	EQ	01-Dec-2023	385.50	391.30	392.65	382.10	385.15	389.90	387.15	7239	28.03	569	4479	61.87
SAIL	EQ	01-Dec-2023	92.30	93.00	94.20	92.20	93.05	93.15	93.20	28208739	26290.15	58550	12768873	45.27
SAKAR	EQ	01-Dec-2023	391.45	394.05	394.05	387.10	389.85	388.60	390.02	13625	53.14	864	9199	67.52
SAKHTISUG	EQ	01-Dec-2023	31.00	31.00	31.60	30.70	31.20	31.35	31.27	846490	264.69	2556	395206	46.69
SAKSOFT	BE	01-Dec-2023	337.80	337.80	343.85	326.30	336.00	333.85	332.35	126580	420.69	3444	-	-
SAKUMA	BE	01-Dec-2023	15.30	15.60	15.65	15.00	15.20	15.20	15.36	230553	35.42	424	-	-
SALASAR	EQ	01-Dec-2023	50.20	50.60	51.90	49.80	51.00	51.10	50.78	981484	498.37	3482	526668	53.66
SALONA	EQ	01-Dec-2023	294.65	294.95	309.50	293.20	308.00	306.95	304.99	32077	97.83	1434	22474	70.06
SALSTEEL	EQ	01-Dec-2023	18.70	18.95	19.20	18.70	18.85	18.80	18.93	187686	35.53	1478	143701	76.56
SALZERELEC	EQ	01-Dec-2023	381.65	383.45	389.00	379.85	382.00	382.40	384.97	79720	306.90	5324	44806	56.20
SAMBHAAV	BE	01-Dec-2023	3.95	3.80	4.00	3.75	3.75	3.75	3.77	170474	6.43	250	-	-
SAMHI	EQ	01-Dec-2023	175.25	178.25	182.25	177.45	178.80	178.60	179.16	1395189	2499.64	34168	714562	51.22
SAMPANN	EQ	01-Dec-2023	21.05	21.35	22.10	21.35	22.10	22.10	22.02	71150	15.67	366	50129	70.46
SANCO	BZ	01-Dec-2023	6.70	7.00	7.00	6.40	6.50	6.45	6.62	12448	0.82	43	-	-
SANDESH	EQ	01-Dec-2023	998.05	1009.25	1038.00	1001.40	1030.00	1024.75	1020.24	3382	34.50	333	2726	80.60
SANDHAR	EQ	01-Dec-2023	504.85	510.80	532.00	507.50	512.00	512.90	520.29	333013	1732.64	17872	131382	39.45
SANDUMA	EQ	01-Dec-2023	1548.05	1560.00	1570.00	1528.00	1540.00	1537.40	1540.15	33318	513.15	3519	20439	61.35
SANGAMIND	EQ	01-Dec-2023	311.55	312.90	319.00	312.25	312.50	313.30	315.58	37623	118.73	1630	24684	65.61
SANGANI	SM	01-Dec-2023	39.90	39.90	39.90	39.90	39.90	39.90	39.90	3000	1.20	1	3000	100.00
SANGHIIND	EQ	01-Dec-2023	121.25	122.40	127.30	122.05	127.30	127.30	126.61	2004777	2538.30	2116	1815815	90.57
SANGHVIMOV	EQ	01-Dec-2023	785.80	791.45	797.15	750.05	778.00	772.25	770.76	143603	1106.84	14827	71582	49.85
SANGINITA	EQ	01-Dec-2023	25.00	25.45	25.45	24.60	24.70	24.65	24.94	50261	12.54	270	38973	77.54
SANOFI	EQ	01-Dec-2023	8043.70	8050.00	8236.00	8001.30	8201.00	8218.75	8149.90	19915	1623.05	5407	12224	61.38
SANSERA	EQ	01-Dec-2023	839.90	839.90	884.00	839.90	882.00	874.05	859.96	430488	3702.03	20841	288982	67.13
SANWARIA	BZ	01-Dec-2023	0.40	0.45	0.45	0.45	0.45	0.45	0.45	1909279	8.59	289	-	-
SAPPHIRE	EQ	01-Dec-2023	1390.90	1399.90	1417.50	1389.00	1413.85	1415.35	1405.62	27366	384.66	4593	15028	54.91
SARDAEN	EQ	01-Dec-2023	239.60	241.50	247.75	240.00	243.50	244.35	243.94	295740	721.44	15315	160542	54.28
SAREGAMA	EQ	01-Dec-2023	371.75	375.00	378.85	370.20	371.75	373.15	374.07	248358	929.04	13549	122171	49.19
SARLAPOLY	EQ	01-Dec-2023	48.05	48.55	49.90	48.15	48.90	48.95	49.07	171910	84.36	1844	93927	54.64
SARTELE	SM	01-Dec-2023	166.85	174.95	183.50	167.00	183.50	181.60	174.26	618000	1076.95	268	324000	52.43
SARVESHWAR	BE	01-Dec-2023	4.60	4.60	4.60	4.50	4.50	4.50	4.55	283054	12.87	487	-	-
SASKEN	EQ	01-Dec-2023	1151.70	1146.05	1161.80	1141.00	1141.00	1143.05	1147.86	9712	111.48	1540	5899	60.74
SASTASUNDR	EQ	01-Dec-2023	460.30	465.00	478.05	463.00	463.00	466.05	470.64	67825	319.21	1645	41662	61.43
SATIA	EQ	01-Dec-2023	117.55	118.15	118.60	116.55	116.75	116.65	117.10	477673	559.35	8445	293427	61.43
SATIN	EQ	01-Dec-2023	239.90	242.45	251.00	239.55	244.75	245.35	246.26	633579	1560.22	15696	242548	38.28
SATINDLTD	EQ	01-Dec-2023	117.35	118.70	120.65	116.00	116.90	116.65	118.27	1464083	1731.62	12916	811182	55.41
SBC	EQ	01-Dec-2023	29.55	30.00	31.70	29.80	30.55	30.55	30.48	1884888	574.53	6513	917585	48.68
SBCL	EQ	01-Dec-2023	551.95	552.60	559.40	539.25	544.00	543.20	550.48	91291	502.54	8433	55922	61.26
SBFC	EQ	01-Dec-2023	90.00	91.00	91.60	89.00	89.40	89.75	90.31	1702815	1537.76	11463	977765	57.42
SBGLP	EQ	01-Dec-2023	500.05	500.05	530.00	496.00	525.00	525.30	511.60	156429	800.29	8636	31828	20.35
SBICARD	EQ	01-Dec-2023	739.15	743.00	747.50	739.00	740.00	739.95	742.78	1185861	8808.29	32449	673727	56.81
SBIETFCON	EQ	01-Dec-2023	91.13	91.70	92.00	91.37	91.65	91.74	91.68	2533	2.32	85	1530	60.40
SBIETFIT	EQ	01-Dec-2023	343.23	345.40	345.40	340.01	343.20	343.47	343.24	9189	31.54	196	7341	79.89
SBIETFPB	EQ	01-Dec-2023	233.14	234.25	235.94	234.25	235.00	235.00	235.14	2420	5.69	65	1478	61.07
SBIETFQLTY	EQ	01-Dec-2023	181.86	182.28	183.80	182.28	183.68	183.74	183.70	38229	70.22	93	37950	99.27
SBILIFE	EQ	01-Dec-2023	1435.25	1438.05	1445.00	1420.10	1420.30	1423.65	1426.52	808841	11538.25	46065	480006	59.34
SBIN	EQ	01-Dec-2023	564.75	567.00	574.20	566.55	571.85	571.75	571.83	10614230	60695.42	189868	5320016	50.12
SCHAEFFLER	EQ	01-Dec-2023	2838.10	2848.00	2874.95	2840.45	2860.00	2867.60	2862.20	46215	1322.77	7710	26056	56.38
SCHAND	EQ	01-Dec-2023	259.20	261.80	263.20	255.55	259.00	257.00	259.21	39474	102.32	2613	24332	61.64
SCHNEIDER	EQ	01-Dec-2023	332.50	335.00	343.30	334.55	339.50	339.85	339.41	444265	1507.87	12961	221725	49.91
SCI	EQ	01-Dec-2023	143.70	144.55	149.00	144.20	146.90	146.75	147.44	4628424	6824.06	27602	2068236	44.69
SCML	SM	01-Dec-2023	77.20	77.10	78.10	75.00	75.20	75.20	76.66	36000	27.60	18	36000	100.00
SCPL	EQ	01-Dec-2023	342.00	349.90	355.00	343.00	351.90	350.50	349.34	16975	59.30	614	13301	78.36
SDBL	EQ	01-Dec-2023	291.15	293.85	294.45	283.00	285.50	285.10	286.39	514297	1472.91	14953	333295	64.81
SDL24BEES	EQ	01-Dec-2023	117.42	117.42	117.46	117.35	117.37	117.43	117.39	16925	19.87	43	16712	98.74
SDL26BEES	EQ	01-Dec-2023	116.55	116.54	116.65	116.54	116.57	116.57	116.59	361	0.42	26	313	86.70
SEAMECLTD	EQ	01-Dec-2023	909.05	913.60	939.00	907.60	927.50	931.45	926.70	129371	1198.88	8771	72299	55.89
SECMARK	EQ	01-Dec-2023	87.40	91.15	91.15	86.50	87.70	87.45	88.97	3890	3.46	236	2008	51.62
SECURCRED	EQ	01-Dec-2023	19.40	19.70	23.25	19.45	23.25	23.25	22.19	3305184	733.42	4742	2049587	62.01
SECURKLOUD	EQ	01-Dec-2023	39.70	40.30	40.30	38.85	39.75	39.60	39.64	77033	30.54	1409	32082	41.65
SEJALLTD	BE	01-Dec-2023	251.95	251.95	263.00	251.95	263.00	260.60	259.11	5283	13.69	56	-	-
SEL	SM	01-Dec-2023	198.00	210.00	225.00	210.00	213.00	215.00	217.19	28000	60.81	33	22400	80.00
SELAN	EQ	01-Dec-2023	489.85	487.40	517.05	487.40	514.50	510.05	504.62	161816	816.55	10725	68349	42.24
SELMC	BE	01-Dec-2023	87.40	85.65	87.00	85.65	86.15	86.00	86.07	20533	17.67	413	-	-
SEMAC	BE	01-Dec-2023	2205.00	2200.00	2249.00	2200.00	2245.00	2245.00	2225.02	855	19.02	24	-	-
SENCO	EQ	01-Dec-2023	719.10	720.55	743.90	720.55	735.00	734.80	732.28	306743	2246.23	11271	174115	56.76
SENSEXETF	EQ	01-Dec-2023	66.79	67.00	67.84	66.71	67.74	67.49	67.31	5234	3.52	125	4616	88.19
SEPC	EQ	01-Dec-2023	19.15	19.30	19.70	18.85	19.35	19.35	19.26	21538824	4147.56	9808	11827149	54.91
SEQUENT	EQ	01-Dec-2023	123.80	123.80	125.95	122.40	124.70	125.20	124.84	1465295	1829.22	11167	777322	53.05
SERVICE	SM	01-Dec-2023	58.50	64.00	64.00	60.00	60.00	60.00	62.00	4000	2.48	2	4000	100.00
SERVOTECH	BE	01-Dec-2023	78.35	79.50	79.85	77.25	78.45	77.80	78.05	193633	151.13	2216	-	-
SESHAPAPER	EQ	01-Dec-2023	333.30	334.95	339.45	332.85	335.10	336.40	337.24	51401	173.35	4267	27725	53.94
SETCO	BE	01-Dec-2023	7.45	7.80	7.80	7.80	7.80	7.80	7.80	67634	5.28	126	-	-
SETF10GILT	EQ	01-Dec-2023	221.20	220.00	220.40	219.81	220.36	220.05	220.06	9681	21.30	55	9289	95.95
SETFGOLD	EQ	01-Dec-2023	54.78	55.47	55.47	54.65	54.89	54.83	54.78	908886	497.89	3006	828846	91.19
SETFNIF50	EQ	01-Dec-2023	210.01	211.14	211.85	210.30	211.52	211.35	211.42	1696434	3586.66	2360	1510507	89.04
SETFNIFBK	EQ	01-Dec-2023	450.02	463.50	463.50	450.35	453.81	452.99	452.92	28573	129.41	539	19558	68.45
SETFNN50	EQ	01-Dec-2023	504.04	508.30	511.00	505.09	509.99	510.37	509.33	22845	116.36	683	18221	79.76
SETUINFRA	BZ	01-Dec-2023	0.70	0.75	0.75	0.75	0.75	0.75	0.75	17988	0.13	15	-	-
SEYAIND	BE	01-Dec-2023	19.55	20.50	20.50	20.25	20.50	20.50	20.47	44677	9.15	112	-	-
SFL	EQ	01-Dec-2023	1148.75	1148.35	1168.00	1148.35	1165.00	1164.15	1159.07	62869	728.69	7685	39912	63.48
SGBAPR28I	GB	01-Dec-2023	6150.00	6152.00	6195.00	6100.00	6105.00	6130.60	6152.07	609	37.47	52	262	43.02
SGBAUG24	GB	01-Dec-2023	6190.21	6200.00	6301.00	6200.00	6245.00	6214.58	6253.52	270	16.88	39	246	91.11
SGBAUG27	GB	01-Dec-2023	6197.00	6075.00	6199.99	6075.00	6199.99	6199.99	6158.97	136	8.38	13	115	84.56
SGBAUG28V	GB	01-Dec-2023	6143.03	6144.00	6170.00	6105.11	6170.00	6157.47	6137.99	1962	120.43	155	1674	85.32
SGBAUG29V	GB	01-Dec-2023	6121.51	6080.00	6249.00	6070.00	6159.00	6159.54	6135.44	361	22.15	73	276	76.45
SGBAUG30	GB	01-Dec-2023	6089.56	6197.70	6197.70	6110.15	6150.00	6149.91	6143.68	48	2.95	24	47	97.92
SGBD29VIII	GB	01-Dec-2023	6121.83	6125.01	6156.98	6125.00	6136.00	6136.03	6131.42	45	2.76	7	44	97.78
SGBDC27VII	GB	01-Dec-2023	6100.00	6100.00	6200.00	6053.10	6111.01	6111.67	6089.99	42	2.56	16	40	95.24
SGBDE30III	GB	01-Dec-2023	6120.18	6120.00	6185.00	6110.00	6135.01	6148.00	6143.30	147	9.03	50	114	77.55
SGBDEC25	GB	01-Dec-2023	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	5	0.31	3	5	100.00
SGBDEC2513	GB	01-Dec-2023	6080.74	6280.00	6280.00	6100.71	6249.00	6249.00	6176.57	11	0.68	4	9	81.82
SGBDEC26	GB	01-Dec-2023	6151.55	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	40	2.48	5	40	100.00
SGBFEB24	GB	01-Dec-2023	6220.00	6250.00	6299.00	6141.02	6190.00	6183.33	6207.92	107	6.64	31	87	81.31
SGBFEB29XI	GB	01-Dec-2023	6070.20	6110.20	6120.00	6090.20	6120.00	6120.00	6118.41	205	12.54	35	179	87.32
SGBJ28VIII	GB	01-Dec-2023	6085.25	6090.00	6119.00	6090.00	6119.00	6119.00	6111.83	30	1.83	8	30	100.00
SGBJAN26	GB	01-Dec-2023	6160.00	6200.00	6200.00	6180.00	6180.00	6180.00	6196.88	32	1.98	6	32	100.00
SGBJAN27	GB	01-Dec-2023	6200.06	6199.99	6200.00	6199.99	6200.00	6200.00	6199.99	16	0.99	4	16	100.00
SGBJAN29IX	GB	01-Dec-2023	6114.49	6114.49	6150.00	6101.05	6146.00	6128.66	6138.20	132	8.10	28	120	90.91
SGBJAN29X	GB	01-Dec-2023	6100.00	6130.00	6134.00	6100.00	6121.00	6121.00	6111.79	49	2.99	16	46	93.88
SGBJAN30IX	GB	01-Dec-2023	6093.68	6100.00	6150.00	6100.00	6150.00	6141.60	6128.56	105	6.43	24	59	56.19
SGBJU29III	GB	01-Dec-2023	6117.87	6121.10	6183.99	6121.10	6148.50	6148.20	6133.69	72	4.42	20	60	83.33
SGBJUL25	GB	01-Dec-2023	6138.00	6150.00	6200.00	6150.00	6190.00	6190.00	6152.88	66	4.06	9	66	100.00
SGBJUL27	GB	01-Dec-2023	6120.00	6115.00	6115.00	6115.00	6115.00	6115.00	6115.00	102	6.24	3	102	100.00
SGBJUL28IV	GB	01-Dec-2023	6103.38	6153.99	6154.00	6031.00	6120.17	6147.01	6131.25	1187	72.78	88	795	66.98
SGBJUL29IV	GB	01-Dec-2023	6108.27	6081.01	6140.00	6081.00	6130.00	6117.72	6105.58	306	18.68	27	297	97.06
SGBJUN27	GB	01-Dec-2023	6140.00	6112.02	6112.02	6112.02	6112.02	6112.02	6112.02	14	0.86	2	14	100.00
SGBJUN28	GB	01-Dec-2023	6107.58	6104.00	6140.00	6104.00	6140.00	6135.02	6120.16	37	2.26	14	30	81.08
SGBJUN29II	GB	01-Dec-2023	6076.75	6076.75	6120.00	6076.75	6092.00	6112.99	6097.29	216	13.17	53	216	100.00
SGBJUN30	GB	01-Dec-2023	6122.00	6160.00	6160.00	6103.10	6140.00	6140.00	6130.31	73	4.48	23	61	83.56
SGBJUN31I	GB	01-Dec-2023	6141.22	6141.22	6165.00	6120.60	6165.00	6164.06	6151.55	1155	71.05	152	1091	94.46
SGBMAR24	GB	01-Dec-2023	6145.62	6184.90	6224.00	6150.00	6220.00	6220.00	6188.43	83	5.14	30	76	91.57
SGBMAR25	GB	01-Dec-2023	6177.33	6300.88	6300.88	6121.01	6210.00	6210.00	6211.53	74	4.60	8	72	97.30
SGBMAR28X	GB	01-Dec-2023	6094.79	6094.79	6100.00	6093.98	6100.00	6100.00	6097.15	56	3.41	11	56	100.00
SGBMAR30X	GB	01-Dec-2023	6140.00	6190.00	6190.00	6031.00	6145.00	6145.00	6121.97	257	15.73	21	165	64.20
SGBMAR31IV	GB	01-Dec-2023	6098.19	6181.00	6181.00	6060.00	6105.30	6124.48	6114.90	345	21.10	87	270	78.26
SGBMAY25	GB	01-Dec-2023	6149.99	6101.11	6200.00	6101.11	6200.00	6200.00	6179.58	53	3.28	11	46	86.79
SGBMAY26	GB	01-Dec-2023	6287.90	6125.00	6287.90	6125.00	6287.90	6287.90	6134.65	108	6.63	5	108	100.00
SGBMAY28	GB	01-Dec-2023	6070.00	6098.80	6099.99	6066.10	6099.99	6097.01	6084.22	206	12.53	46	202	98.06
SGBMAY29I	GB	01-Dec-2023	6080.55	6080.00	6149.00	6064.00	6095.00	6093.93	6085.06	480	29.21	108	363	75.63
SGBMR29XII	GB	01-Dec-2023	6062.42	6200.00	6200.00	6032.00	6097.95	6097.95	6088.45	422	25.69	48	383	90.76
SGBN28VIII	GB	01-Dec-2023	6065.25	6065.00	6144.00	6065.00	6114.99	6110.99	6111.67	27	1.65	16	26	96.30
SGBNOV24	GB	01-Dec-2023	6198.00	6197.99	6198.00	6128.00	6198.00	6197.66	6166.44	119	7.34	20	88	73.95
SGBNOV258	GB	01-Dec-2023	6031.00	6111.00	6111.00	6100.01	6100.01	6102.20	6102.21	10	0.61	2	10	100.00
SGBNOV26	GB	01-Dec-2023	6109.66	6125.00	6125.00	6100.00	6100.00	6100.00	6108.57	52	3.18	6	52	100.00
SGBNV29VII	GB	01-Dec-2023	6077.70	6100.00	6115.00	6076.00	6115.00	6111.00	6096.02	237	14.45	50	228	96.20
SGBOC28VII	GB	01-Dec-2023	6060.20	6053.61	6138.89	6053.61	6090.50	6091.21	6089.55	245	14.92	56	202	82.45
SGBOCT25	GB	01-Dec-2023	6100.00	6100.50	6205.00	6100.50	6205.00	6205.00	6168.79	41	2.53	8	41	100.00
SGBOCT25V	GB	01-Dec-2023	6150.00	6200.00	6200.00	6100.00	6100.00	6100.00	6150.00	4	0.25	3	4	100.00
SGBOCT26	GB	01-Dec-2023	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	17	1.05	4	17	100.00
SGBOCT27	GB	01-Dec-2023	6149.90	6100.00	6140.00	6100.00	6140.00	6140.00	6111.65	91	5.56	12	81	89.01
SGBOCT27VI	GB	01-Dec-2023	6090.00	6019.00	6149.00	6019.00	6149.00	6149.00	6090.80	55	3.35	7	48	87.27
SGBSEP24	GB	01-Dec-2023	6200.00	6131.01	6245.00	6131.01	6150.02	6198.46	6187.36	78	4.83	14	75	96.15
SGBSEP27	GB	01-Dec-2023	6012.00	6100.10	6174.00	6100.10	6165.00	6165.00	6127.65	395	24.20	16	385	97.47
SGBSEP28VI	GB	01-Dec-2023	6092.60	6092.60	6130.00	6055.00	6110.00	6105.86	6098.20	817	49.82	84	632	77.36
SGBSEP29VI	GB	01-Dec-2023	6081.08	6100.00	6136.00	6080.00	6130.00	6129.66	6121.35	182	11.14	31	133	73.08
SGBSEP31II	GB	01-Dec-2023	6098.69	6099.00	6155.00	6098.69	6142.10	6147.03	6127.63	4624	283.34	463	4033	87.22
SGIL	BE	01-Dec-2023	272.70	278.00	286.00	274.00	286.00	281.45	280.95	21267	59.75	299	-	-
SGL	BE	01-Dec-2023	14.50	14.95	14.95	14.50	14.90	14.90	14.78	12095	1.79	73	-	-
SHAH	EQ	01-Dec-2023	3.25	3.35	3.45	3.25	3.35	3.35	3.35	5526389	185.39	1073	1821623	32.96
SHAHALLOYS	BE	01-Dec-2023	58.45	60.20	60.20	57.55	57.75	58.25	58.94	10697	6.30	103	-	-
SHAILY	EQ	01-Dec-2023	315.65	313.00	328.25	309.70	325.50	324.80	319.65	106086	339.11	8452	45778	43.15
SHAKTIPUMP	EQ	01-Dec-2023	1004.60	1005.10	1018.20	1000.00	1008.00	1002.80	1008.49	33544	338.29	4086	18190	54.23
SHALBY	EQ	01-Dec-2023	306.55	308.00	314.00	306.50	307.30	307.45	309.94	296928	920.29	8968	93896	31.62
SHALPAINTS	EQ	01-Dec-2023	168.60	171.15	202.30	169.25	201.00	198.70	193.95	4729466	9172.59	42524	1342685	28.39
SHANKARA	EQ	01-Dec-2023	698.30	700.00	709.60	688.25	694.55	693.40	697.50	65129	454.27	5733	36886	56.64
SHANTHALA	SM	01-Dec-2023	110.60	110.60	114.80	110.60	114.80	114.80	113.63	16800	19.09	12	15600	92.86
SHANTI	EQ	01-Dec-2023	18.75	18.85	19.15	18.30	18.40	18.40	18.75	49930	9.36	283	32781	65.65
SHANTIGEAR	EQ	01-Dec-2023	492.70	492.70	510.80	490.10	497.15	499.10	498.30	79384	395.57	7225	33679	42.43
SHARDACROP	EQ	01-Dec-2023	402.80	405.65	410.75	404.40	409.50	409.35	408.58	69002	281.93	4312	29784	43.16
SHARDAMOTR	EQ	01-Dec-2023	1318.60	1345.00	1379.75	1292.80	1305.20	1316.45	1346.32	118051	1589.35	13033	65879	55.81
SHAREINDIA	EQ	01-Dec-2023	1690.20	1715.00	1715.00	1662.25	1684.75	1681.35	1683.02	152135	2560.46	9023	95393	62.70
SHAREINDIA	W1	01-Dec-2023	1094.65	1091.25	1128.00	1055.00	1098.00	1098.00	1086.29	5725	62.19	39	5203	90.88
SHARIABEES	EQ	01-Dec-2023	453.86	453.87	454.99	453.23	453.82	453.97	453.83	5508	25.00	73	5222	94.81
SHEMAROO	EQ	01-Dec-2023	163.10	165.00	181.20	164.10	172.00	170.20	173.79	899964	1564.06	37815	324805	36.09
SHERA	SM	01-Dec-2023	165.50	170.00	171.10	165.35	168.95	167.60	167.10	33000	55.14	31	22000	66.67
SHIGAN	SM	01-Dec-2023	103.25	103.60	103.60	102.50	102.50	102.60	102.95	4500	4.63	3	1500	33.33
SHILPAMED	EQ	01-Dec-2023	365.40	367.40	367.40	356.40	358.00	357.80	361.78	134506	486.61	5557	66807	49.67
SHIVALIK	EQ	01-Dec-2023	730.15	738.20	738.20	687.10	689.00	690.25	701.57	31746	222.72	4125	19305	60.81
SHIVAMAUTO	BE	01-Dec-2023	28.50	28.45	29.20	28.35	28.35	28.45	28.57	90676	25.91	256	-	-
SHIVAMILLS	EQ	01-Dec-2023	81.70	81.70	84.75	81.20	84.75	84.20	82.73	11162	9.23	327	5792	51.89
SHIVATEX	EQ	01-Dec-2023	142.55	142.00	146.70	140.00	141.30	141.25	142.35	29315	41.73	1047	18502	63.11
SHK	EQ	01-Dec-2023	155.80	156.45	167.50	155.65	164.30	165.55	163.44	2591717	4236.00	44091	1171147	45.19
SHOPERSTOP	EQ	01-Dec-2023	686.40	686.40	693.90	673.10	677.50	682.90	687.22	166669	1145.37	11994	118051	70.83
SHRADHA	EQ	01-Dec-2023	67.40	68.00	70.90	66.20	68.45	68.00	68.42	773013	528.89	5165	260726	33.73
SHREDIGCEM	EQ	01-Dec-2023	89.40	90.30	91.75	90.25	90.50	90.50	90.79	398695	361.99	4070	198712	49.84
SHREECEM	EQ	01-Dec-2023	26741.75	26839.95	27065.45	26625.00	27050.00	27026.55	26893.92	16305	4385.05	6253	6009	36.85
SHREEPUSHK	EQ	01-Dec-2023	189.45	190.80	191.15	188.00	189.40	188.95	189.42	27316	51.74	1146	13668	50.04
SHREERAMA	BE	01-Dec-2023	33.00	33.65	33.65	33.65	33.65	33.65	33.65	27312	9.19	32	-	-
SHRENIK	EQ	01-Dec-2023	1.00	1.00	1.10	1.00	1.05	1.05	1.05	8004981	84.20	1736	5776927	72.17
SHREYANIND	BE	01-Dec-2023	249.15	249.00	251.95	245.15	251.10	250.10	249.84	20413	51.00	351	-	-
SHREYAS	EQ	01-Dec-2023	289.25	290.40	293.90	288.20	288.20	289.30	290.66	31508	91.58	1374	19099	60.62
SHRIPISTON	EQ	01-Dec-2023	1073.65	1073.80	1084.00	1045.50	1049.95	1049.85	1060.46	66604	706.31	2698	55065	82.68
SHRIRAMFIN	EQ	01-Dec-2023	2007.20	2014.00	2029.90	1997.00	1997.35	2003.25	2012.65	606990	12216.58	57609	358022	58.98
SHRIRAMFIN	YL	01-Dec-2023	1055.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	400	4.26	3	400	100.00
SHRIRAMFIN	YP	01-Dec-2023	1027.50	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	2	0.02	1	2	100.00
SHRIRAMFIN	YS	01-Dec-2023	1056.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	7	0.07	1	7	100.00
SHRIRAMFIN	YV	01-Dec-2023	998.60	993.10	1000.00	993.10	1000.00	1000.00	999.13	398	3.98	6	398	100.00
SHRIRAMFIN	YW	01-Dec-2023	1048.00	1036.05	1036.05	1030.00	1030.00	1030.00	1032.21	241	2.49	12	241	100.00
SHRIRAMFIN	YY	01-Dec-2023	1011.00	1020.20	1075.00	1020.20	1070.15	1070.15	1044.06	460	4.80	6	375	81.52
SHRIRAMFIN	YZ	01-Dec-2023	1120.00	1110.00	1120.00	1110.00	1120.00	1120.00	1110.03	343	3.81	4	342	99.71
SHRIRAMFIN	Z2	01-Dec-2023	1540.00	1544.00	1544.00	1540.00	1540.00	1540.00	1540.76	662	10.20	8	662	100.00
SHRIRAMFIN	Z4	01-Dec-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	11	0.11	2	11	100.00
SHRIRAMFIN	Z5	01-Dec-2023	1017.90	1012.60	1014.00	1012.60	1014.00	1014.00	1013.00	7	0.07	2	7	100.00
SHRIRAMFIN	Z8	01-Dec-2023	1028.00	1023.01	1028.00	1023.00	1028.00	1023.83	1023.84	600	6.14	11	600	100.00
SHRIRAMFIN	ZF	01-Dec-2023	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	45	0.45	1	45	100.00
SHRIRAMFIN	ZH	01-Dec-2023	1069.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	4	0.04	1	4	100.00
SHRIRAMFIN	ZK	01-Dec-2023	1390.08	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	100	1.40	2	100	100.00
SHRIRAMPPS	EQ	01-Dec-2023	104.70	105.05	116.80	104.55	113.40	112.85	112.06	11216186	12568.45	48294	4664867	41.59
SHRITECH	SM	01-Dec-2023	80.50	80.00	80.95	79.20	79.60	79.60	80.24	32000	25.68	16	22000	68.75
SHUBHLAXMI	SM	01-Dec-2023	86.30	84.10	84.10	84.10	84.10	84.10	84.10	1000	0.84	1	1000	100.00
SHYAMCENT	EQ	01-Dec-2023	20.25	20.50	20.65	20.10	20.25	20.20	20.26	261267	52.92	1398	161426	61.79
SHYAMMETL	EQ	01-Dec-2023	469.90	470.50	476.05	461.95	466.65	468.80	469.19	667519	3131.92	9719	344380	51.59
SHYAMTEL	EQ	01-Dec-2023	8.20	8.20	8.20	8.20	8.20	8.20	8.20	320	0.03	7	320	100.00
SICALLOG	BE	01-Dec-2023	283.50	289.00	289.00	280.10	285.00	285.00	286.96	7190	20.63	121	-	-
SIEMENS	EQ	01-Dec-2023	3657.60	3670.00	3779.95	3647.20	3750.00	3753.10	3719.42	401008	14915.18	34829	171380	42.74
SIGACHI	EQ	01-Dec-2023	52.50	52.70	53.40	51.70	51.85	51.85	52.22	1077636	562.73	4496	742321	68.88
SIGIND	BE	01-Dec-2023	66.65	66.65	69.50	65.00	66.00	65.55	66.03	24828	16.39	184	-	-
SIGMA	EQ	01-Dec-2023	450.75	468.00	468.00	449.05	454.70	451.65	456.59	12054	55.04	894	3731	30.95
SIGNATURE	EQ	01-Dec-2023	760.20	760.20	788.95	760.20	780.40	779.30	779.05	198665	1547.71	8468	71294	35.89
SIKKO	EQ	01-Dec-2023	68.15	66.35	69.45	65.05	65.05	66.40	67.70	55830	37.80	1437	26149	46.84
SIL	BE	01-Dec-2023	21.80	21.80	21.95	21.50	21.85	21.85	21.70	30688	6.66	289	-	-
SILGO	EQ	01-Dec-2023	26.20	26.05	26.25	25.30	25.90	25.60	25.89	73789	19.10	579	43541	59.01
SILINV	EQ	01-Dec-2023	409.10	413.60	416.75	407.00	407.00	407.50	411.61	2553	10.51	361	1561	61.14
SILLYMONKS	EQ	01-Dec-2023	16.35	16.45	17.10	15.95	17.10	16.90	16.75	17162	2.88	119	10911	63.58
SILVER	EQ	01-Dec-2023	77.24	77.98	77.99	77.31	77.75	77.75	77.74	987718	767.87	602	977616	98.98
SILVERBEES	EQ	01-Dec-2023	74.61	74.89	75.27	74.75	75.16	75.21	75.12	2668865	2004.87	6607	2151043	80.60
SILVERETF	EQ	01-Dec-2023	75.70	75.71	76.66	75.71	76.65	76.47	76.42	61014	46.63	408	45191	74.07
SILVERTUC	EQ	01-Dec-2023	675.45	684.90	703.00	676.20	680.35	681.75	688.84	19257	132.65	2502	7175	37.26
SILVRETF	EQ	01-Dec-2023	75.79	76.00	76.50	75.99	76.50	76.13	76.03	53099	40.37	73	51330	96.67
SIMBHALS	EQ	01-Dec-2023	30.65	31.00	31.45	30.10	30.20	30.25	30.72	132454	40.70	761	90237	68.13
SIMPLEXINF	BE	01-Dec-2023	80.75	82.35	82.35	82.35	82.35	82.35	82.35	29319	24.14	58	-	-
SINDHUTRAD	EQ	01-Dec-2023	28.15	28.80	28.80	27.40	27.70	27.60	27.88	1162105	323.94	813	110161	9.48
SINTERCOM	EQ	01-Dec-2023	128.05	128.65	128.65	127.00	128.00	127.25	128.00	6504	8.33	49	5929	91.16
SIRCA	EQ	01-Dec-2023	364.90	366.90	386.90	366.85	383.00	382.65	379.58	204423	775.94	11485	94063	46.01
SIS	EQ	01-Dec-2023	486.40	483.00	485.85	466.50	470.95	468.70	474.51	221695	1051.97	10891	96996	43.75
SITINET	BE	01-Dec-2023	0.75	0.70	0.80	0.70	0.75	0.75	0.75	1852546	13.88	689	-	-
SIYSIL	EQ	01-Dec-2023	543.45	546.20	549.45	539.00	543.50	541.00	543.46	78074	424.30	5891	34772	44.54
SJS	EQ	01-Dec-2023	630.60	635.80	639.55	624.75	625.00	626.55	629.58	83641	526.59	6795	43138	51.58
SJVN	EQ	01-Dec-2023	84.95	85.80	87.60	84.35	84.75	84.90	86.07	24563214	21140.51	58046	10191219	41.49
SKFINDIA	EQ	01-Dec-2023	4600.00	4632.60	4690.90	4572.00	4600.00	4594.95	4616.73	24292	1121.50	5732	12916	53.17
SKIPPER	EQ	01-Dec-2023	251.05	252.05	255.90	247.50	248.75	248.90	250.86	190319	477.44	7863	99807	52.44
SKMEGGPROD	EQ	01-Dec-2023	385.85	385.85	393.45	385.80	387.00	389.25	389.94	66714	260.14	2445	45789	68.63
SKP	SM	01-Dec-2023	206.10	209.00	216.85	208.00	216.10	214.20	210.86	21000	44.28	33	18000	85.71
SKSTEXTILE	ST	01-Dec-2023	16.10	15.70	15.70	15.30	15.30	15.30	15.50	2000	0.31	2	2000	100.00
SKYGOLD	EQ	01-Dec-2023	1038.80	1090.70	1090.70	1090.70	1090.70	1090.70	1090.70	12209	133.16	222	12185	99.80
SMARTLINK	EQ	01-Dec-2023	167.75	167.65	171.65	166.50	168.60	168.35	168.88	20730	35.01	957	8450	40.76
SMCGLOBAL	EQ	01-Dec-2023	101.95	102.85	103.10	100.50	100.65	100.70	101.63	191472	194.59	3143	111289	58.12
SMLISUZU	EQ	01-Dec-2023	1518.00	1505.00	1550.00	1399.55	1415.00	1410.15	1451.08	144903	2102.65	19640	53119	36.66
SMLT	EQ	01-Dec-2023	226.90	228.10	238.95	225.55	235.05	233.90	233.62	42980	100.41	3189	27255	63.41
SMSLIFE	EQ	01-Dec-2023	516.90	526.80	526.95	508.05	518.30	517.55	517.58	750	3.88	87	518	69.07
SMSPHARMA	EQ	01-Dec-2023	118.40	118.85	120.00	118.10	118.60	118.55	118.92	46860	55.73	962	31266	66.72
SMVD	SM	01-Dec-2023	11.50	10.95	11.50	10.95	11.15	11.15	11.14	16160	1.80	4	16160	100.00
SNOWMAN	EQ	01-Dec-2023	59.10	59.45	60.30	57.60	57.90	58.00	59.07	2147818	1268.80	7993	1067177	49.69
SOBHA	EQ	01-Dec-2023	907.25	915.00	962.60	908.75	940.10	949.30	938.80	1284226	12056.28	42395	462356	36.00
SOFTTECH	BE	01-Dec-2023	225.10	223.50	230.00	223.00	227.50	227.00	225.64	2167	4.89	68	-	-
SOLARA	EQ	01-Dec-2023	338.40	340.60	343.90	337.55	337.60	339.20	340.79	80894	275.68	4670	38766	47.92
SOLARINDS	EQ	01-Dec-2023	6288.90	6235.05	6270.80	6125.00	6190.00	6188.75	6207.21	146972	9122.86	22088	76169	51.83
SOLEX	SM	01-Dec-2023	471.15	466.55	470.00	460.10	467.70	462.10	464.67	2600	12.08	13	2200	84.62
SOMANYCERA	EQ	01-Dec-2023	676.25	681.95	698.40	675.60	687.45	686.95	687.66	109227	751.11	10058	59023	54.04
SOMATEX	BE	01-Dec-2023	19.65	19.95	19.95	19.60	19.75	19.75	19.78	7857	1.55	73	-	-
SOMICONVEY	BE	01-Dec-2023	89.45	93.35	93.35	89.05	91.50	91.20	91.11	4986	4.54	89	-	-
SONACOMS	EQ	01-Dec-2023	558.00	563.50	566.00	556.00	562.80	562.15	560.32	2072845	11614.61	53106	1521570	73.40
SONAMLTD	BE	01-Dec-2023	77.35	78.00	80.00	76.50	78.50	78.50	77.14	3899	3.01	38	-	-
SONATSOFTW	EQ	01-Dec-2023	1359.15	1392.00	1422.00	1360.00	1369.75	1368.85	1387.77	758968	10532.74	56431	251579	33.15
SONUINFRA	SM	01-Dec-2023	62.00	63.00	63.10	63.00	63.10	63.10	63.05	9000	5.67	3	0	0.00
SOTL	EQ	01-Dec-2023	323.40	325.40	341.70	322.05	335.90	335.05	332.97	287061	955.83	12853	131674	45.87
SOUTHBANK	EQ	01-Dec-2023	24.75	24.85	25.35	24.60	24.95	24.95	25.06	28745955	7204.51	32526	11871641	41.30
SOUTHWEST	BE	01-Dec-2023	168.35	169.85	169.85	162.40	166.00	164.65	164.31	69387	114.01	424	-	-
SPAL	EQ	01-Dec-2023	622.15	622.25	629.00	606.30	607.15	609.35	611.58	21627	132.27	2064	11324	52.36
SPANDANA	EQ	01-Dec-2023	1032.15	1039.50	1057.75	1001.00	1004.20	1014.95	1025.29	130293	1335.88	12347	51593	39.60
SPARC	EQ	01-Dec-2023	274.85	277.00	277.30	272.00	272.00	272.50	274.57	593475	1629.49	11193	220413	37.14
SPCENET	EQ	01-Dec-2023	24.30	24.35	25.55	24.35	25.50	25.40	25.26	2050193	517.78	1717	1373578	67.00
SPECIALITY	EQ	01-Dec-2023	194.90	196.55	196.55	190.20	190.75	191.45	193.15	18562	35.85	879	11536	62.15
SPECTRUM	SM	01-Dec-2023	1150.00	1150.00	1161.00	1140.00	1160.00	1160.00	1154.25	1000	11.54	7	1000	100.00
SPECTSTM	SM	01-Dec-2023	90.45	91.00	91.00	89.00	90.00	89.55	89.63	64000	57.36	73	52000	81.25
SPENCERS	EQ	01-Dec-2023	77.75	78.85	80.45	77.05	78.00	77.80	78.65	370841	291.65	3636	187978	50.69
SPENTEX	BZ	01-Dec-2023	2.60	2.55	2.60	2.55	2.60	2.60	2.58	54859	1.41	9	-	-
SPIC	EQ	01-Dec-2023	70.00	70.25	71.35	69.80	70.20	70.20	70.51	1142321	805.44	4943	501474	43.90
SPLIL	EQ	01-Dec-2023	72.90	73.00	75.40	72.00	72.00	72.50	73.74	94107	69.39	1346	57937	61.57
SPLPETRO	EQ	01-Dec-2023	565.05	565.00	571.50	556.10	562.00	563.35	564.53	102909	580.95	5924	60245	58.54
SPMLINFRA	BE	01-Dec-2023	78.85	80.40	80.40	80.40	80.40	80.40	80.40	215915	173.60	89	-	-
SPORTKING	EQ	01-Dec-2023	823.45	834.35	847.70	800.00	800.00	807.10	826.24	22961	189.71	2787	14889	64.84
SPYL	BE	01-Dec-2023	1.10	1.10	1.10	1.05	1.05	1.05	1.08	383740	4.13	169	-	-
SREEL	EQ	01-Dec-2023	306.95	308.60	317.00	307.20	311.30	312.00	312.75	53927	168.66	6733	21020	38.98
SRF	EQ	01-Dec-2023	2367.40	2364.80	2445.00	2360.80	2405.00	2412.50	2417.77	1117033	27007.26	68382	489839	43.85
SRGHFL	EQ	01-Dec-2023	272.05	283.00	283.00	267.05	267.05	269.80	273.20	3955	10.81	251	2129	53.83
SRHHYPOLTD	EQ	01-Dec-2023	514.85	521.00	526.75	515.55	520.65	520.75	521.84	18657	97.36	2371	10584	56.73
SRIVASAVI	SM	01-Dec-2023	135.30	134.50	135.00	131.10	134.95	132.25	133.13	12000	15.98	11	8000	66.67
SRPL	BE	01-Dec-2023	1.25	1.20	1.20	1.20	1.20	1.20	1.20	980712	11.77	228	-	-
SSFL	SM	01-Dec-2023	195.75	197.10	201.00	190.00	192.15	192.20	196.11	23000	45.10	23	12000	52.17
SSWL	EQ	01-Dec-2023	278.15	281.20	286.50	275.60	281.00	281.40	283.56	455161	1290.66	12732	221199	48.60
STAR	EQ	01-Dec-2023	486.65	489.00	505.90	489.00	502.30	502.35	500.30	833660	4170.79	20010	393686	47.22
STARCEMENT	EQ	01-Dec-2023	164.65	164.95	166.25	163.10	164.30	163.95	164.89	501096	826.27	9625	226441	45.19
STARHEALTH	EQ	01-Dec-2023	578.00	580.00	580.85	558.05	560.40	560.40	567.63	1578227	8958.43	22704	1392077	88.21
STARPAPER	EQ	01-Dec-2023	219.20	218.00	226.70	218.00	222.00	222.00	221.69	41109	91.13	1767	24189	58.84
STARTECK	EQ	01-Dec-2023	215.05	217.20	218.95	214.60	216.30	216.40	215.67	9273	20.00	286	7697	83.00
STCINDIA	EQ	01-Dec-2023	113.15	113.15	118.80	113.15	118.80	118.80	117.45	138346	162.49	1001	105563	76.30
STEELCAS	EQ	01-Dec-2023	622.10	625.25	628.00	618.20	628.00	621.20	623.99	18942	118.20	3501	10953	57.82
STEELCITY	EQ	01-Dec-2023	67.05	67.90	68.65	66.95	67.00	67.50	67.62	25824	17.46	310	14522	56.23
STEELXIND	EQ	01-Dec-2023	10.10	10.25	10.25	9.60	9.80	9.75	9.91	5392386	534.64	5679	3796981	70.41
STEL	EQ	01-Dec-2023	294.05	299.00	299.95	292.15	294.75	295.00	296.57	12103	35.89	686	7599	62.79
STERTOOLS	EQ	01-Dec-2023	345.45	346.80	349.15	338.15	342.50	340.95	343.37	80042	274.84	4534	38112	47.62
STLTECH	EQ	01-Dec-2023	146.20	147.95	150.50	147.50	148.75	148.10	148.44	1349548	2003.29	12152	625177	46.32
STOVEKRAFT	EQ	01-Dec-2023	480.25	487.00	491.80	480.10	483.10	486.55	487.49	113086	551.29	7744	59645	52.74
STYLAMIND	EQ	01-Dec-2023	1854.10	1860.30	1879.00	1840.00	1859.00	1862.30	1861.68	31803	592.07	5041	15981	50.25
STYRENIX	EQ	01-Dec-2023	1450.45	1450.50	1478.40	1435.05	1440.00	1445.75	1454.32	33382	485.48	5769	19432	58.21
SUBEXLTD	EQ	01-Dec-2023	31.45	31.65	31.70	31.10	31.10	31.20	31.38	2135621	670.12	4766	1319947	61.81
SUBROS	EQ	01-Dec-2023	425.85	426.15	434.00	426.00	427.50	430.95	431.29	460739	1987.13	10593	338301	73.43
SUDARSCHEM	EQ	01-Dec-2023	455.95	456.25	468.45	456.25	466.20	467.05	464.54	96135	446.58	7126	51261	53.32
SUKHJITS	EQ	01-Dec-2023	421.00	421.20	429.70	414.00	422.40	419.95	420.34	13266	55.76	883	8029	60.52
SULA	EQ	01-Dec-2023	464.30	468.00	472.50	463.55	472.35	470.50	467.75	272330	1273.83	9440	163603	60.08
SUMICHEM	EQ	01-Dec-2023	406.95	413.00	416.00	404.05	409.00	410.15	411.18	444930	1829.45	17605	186108	41.83
SUMIT	EQ	01-Dec-2023	45.05	47.30	47.30	47.30	47.30	47.30	47.30	555294	262.65	313	253732	45.69
SUMMITSEC	EQ	01-Dec-2023	1366.45	1372.00	1397.85	1352.55	1362.00	1376.55	1385.12	6153	85.23	1067	3278	53.27
SUNDARAM	BE	01-Dec-2023	2.85	2.85	2.90	2.80	2.90	2.85	2.83	388064	10.97	473	-	-
SUNDARMFIN	EQ	01-Dec-2023	3408.10	3409.50	3415.00	3243.50	3350.00	3355.25	3315.99	105986	3514.49	20697	51630	48.71
SUNDARMHLD	EQ	01-Dec-2023	156.95	157.70	159.00	154.00	155.40	154.90	156.00	134556	209.91	6160	69961	51.99
SUNDRMBRAK	BE	01-Dec-2023	624.30	624.30	649.00	624.30	649.00	642.70	636.54	6011	38.26	195	-	-
SUNDRMFAST	EQ	01-Dec-2023	1237.00	1239.40	1249.70	1227.00	1240.60	1234.05	1235.36	55351	683.79	7221	34878	63.01
SUNFLAG	EQ	01-Dec-2023	194.45	195.60	198.45	192.00	192.50	193.25	195.49	206927	404.51	7211	90778	43.87
SUNPHARMA	EQ	01-Dec-2023	1225.85	1233.05	1241.85	1225.00	1228.00	1231.25	1231.97	1749751	21556.45	82398	921094	52.64
SUNREST	ST	01-Dec-2023	71.00	71.00	71.00	68.70	70.00	70.00	69.73	25600	17.85	16	22400	87.50
SUNTECK	EQ	01-Dec-2023	498.25	501.00	506.60	498.00	502.30	502.25	501.40	479656	2405.01	25562	282489	58.89
SUNTV	EQ	01-Dec-2023	674.40	675.55	686.85	671.65	671.70	673.75	679.46	1077574	7321.72	31162	313188	29.06
SUPERHOUSE	EQ	01-Dec-2023	232.65	232.00	238.80	232.00	236.95	235.90	236.53	48464	114.63	2123	24174	49.88
SUPERSPIN	BE	01-Dec-2023	8.95	9.15	9.30	8.55	8.75	8.85	8.95	46557	4.17	155	-	-
SUPRAJIT	EQ	01-Dec-2023	380.70	390.00	390.00	376.50	379.00	379.00	382.96	195795	749.81	9773	93135	47.57
SUPREMEENG	BE	01-Dec-2023	1.10	1.05	1.05	1.05	1.05	1.05	1.05	1137274	11.94	629	-	-
SUPREMEIND	EQ	01-Dec-2023	4431.15	4420.20	4507.60	4325.45	4435.00	4460.80	4393.83	173440	7620.66	25847	79040	45.57
SUPREMEINF	BZ	01-Dec-2023	36.75	37.45	37.45	37.40	37.45	37.45	37.45	11499	4.31	20	-	-
SUPRIYA	EQ	01-Dec-2023	291.30	291.40	294.35	281.10	282.00	282.35	288.06	504519	1453.31	17640	262139	51.96
SURANASOL	EQ	01-Dec-2023	27.45	27.45	28.25	27.00	27.05	27.20	27.70	140209	38.84	1626	76806	54.78
SURANAT&P	EQ	01-Dec-2023	10.90	11.00	11.15	10.80	11.00	10.90	10.96	126873	13.90	806	88726	69.93
SURANI	SM	01-Dec-2023	298.00	304.90	304.90	304.90	304.90	304.90	304.90	800	2.44	2	800	100.00
SURYALAXMI	EQ	01-Dec-2023	74.00	73.05	75.80	72.25	72.80	73.30	74.66	59173	44.18	1686	21537	36.40
SURYAROSNI	EQ	01-Dec-2023	499.60	506.60	513.95	503.15	506.00	506.15	508.05	192405	977.52	9356	95538	49.65
SURYODAY	EQ	01-Dec-2023	156.65	157.00	162.60	156.55	157.25	156.85	158.95	585468	930.60	12170	311525	53.21
SUTLEJTEX	EQ	01-Dec-2023	63.35	65.00	69.40	63.50	67.10	67.10	67.67	4108766	2780.49	20150	1456780	35.46
SUULD	BE	01-Dec-2023	6.80	6.70	6.70	6.70	6.70	6.70	6.70	94244	6.31	253	-	-
SUVEN	EQ	01-Dec-2023	84.15	84.80	85.50	83.50	83.65	84.05	84.74	370377	313.86	2424	225136	60.79
SUVENPHAR	EQ	01-Dec-2023	659.70	659.70	683.00	659.70	673.95	674.35	679.00	387978	2634.38	12999	107831	27.79
SUVIDHAA	EQ	01-Dec-2023	5.35	5.40	5.60	5.40	5.60	5.60	5.55	350085	19.43	1441	276179	78.89
SUZLON	BE	01-Dec-2023	40.75	40.00	40.40	39.00	39.40	39.40	39.65	63576805	25211.30	115345	-	-
SVLL	BE	01-Dec-2023	165.00	173.00	173.00	165.00	170.00	170.00	169.00	22	0.04	5	-	-
SVPGLOB	BE	01-Dec-2023	8.35	8.35	8.50	8.35	8.50	8.50	8.43	43226	3.64	60	-	-
SWANENERGY	EQ	01-Dec-2023	422.90	424.80	428.80	414.00	415.50	415.25	420.06	1375468	5777.82	12913	647140	47.05
SWARAJ	SM	01-Dec-2023	97.00	97.90	98.00	97.90	98.00	98.00	97.95	2000	1.96	2	2000	100.00
SWARAJENG	EQ	01-Dec-2023	2200.40	2211.45	2225.00	2181.40	2210.00	2202.60	2208.68	9284	205.05	1946	6484	69.84
SWASTIK	SM	01-Dec-2023	98.70	100.00	102.00	99.55	101.00	100.80	101.02	18000	18.18	15	15600	86.67
SWELECTES	EQ	01-Dec-2023	527.00	530.00	534.45	503.20	508.20	506.95	514.06	70018	359.93	5241	48286	68.96
SWSOLAR	EQ	01-Dec-2023	333.95	345.00	350.60	336.10	350.60	350.60	345.64	1693673	5854.05	11582	1180896	69.72
SYMPHONY	EQ	01-Dec-2023	862.05	865.00	874.20	860.50	870.00	870.45	868.14	22467	195.04	3453	12612	56.14
SYNCOMF	EQ	01-Dec-2023	11.75	11.90	12.10	11.65	11.85	11.75	11.79	3636723	428.87	6807	2536786	69.75
SYNGENE	EQ	01-Dec-2023	752.20	753.55	764.00	744.35	745.25	746.70	751.02	840576	6312.92	24690	529712	63.02
SYNOPTICS	SM	01-Dec-2023	123.95	124.10	125.50	123.40	123.70	124.25	124.11	15000	18.62	24	10200	68.00
SYRMA	EQ	01-Dec-2023	565.60	572.95	577.85	561.25	568.50	567.65	571.45	647005	3697.29	23200	364056	56.27
SYSTANGO	SM	01-Dec-2023	228.00	232.60	232.60	225.00	229.50	228.55	228.62	69200	158.20	149	52000	75.14
TAINWALCHM	EQ	01-Dec-2023	133.55	135.55	136.10	132.30	134.00	133.70	133.73	9224	12.34	234	5609	60.81
TAJGVK	EQ	01-Dec-2023	220.20	220.10	224.20	219.70	222.55	221.35	221.81	103768	230.16	3762	55411	53.40
TAKE	EQ	01-Dec-2023	21.35	21.20	21.55	21.00	21.10	21.15	21.24	169962	36.11	969	116174	68.35
TALBROAUTO	BE	01-Dec-2023	291.10	298.00	302.00	288.00	298.10	297.85	295.52	79350	234.49	1642	-	-
TANLA	EQ	01-Dec-2023	916.50	920.05	927.00	914.00	915.00	914.85	917.10	227496	2086.35	11515	112169	49.31
TAPIFRUIT	SM	01-Dec-2023	147.50	149.00	149.00	149.00	149.00	149.00	149.00	750	1.12	1	750	100.00
TARACHAND	SM	01-Dec-2023	180.70	181.10	184.40	170.10	170.10	173.00	178.46	53000	94.58	48	46000	86.79
TARAPUR	BE	01-Dec-2023	5.50	5.75	5.75	5.30	5.75	5.75	5.74	106044	6.08	188	-	-
TARC	EQ	01-Dec-2023	112.25	113.40	113.40	107.75	110.00	108.65	109.84	1129079	1240.17	7270	715382	63.36
TARMAT	EQ	01-Dec-2023	80.70	80.90	81.75	80.00	80.20	80.25	80.81	32457	26.23	794	18609	57.33
TARSONS	EQ	01-Dec-2023	453.40	465.00	480.00	460.30	472.50	471.70	471.66	153860	725.69	11138	64106	41.67
TASTYBITE	EQ	01-Dec-2023	15017.55	15090.00	15295.95	14750.00	15000.00	14989.05	14966.59	6862	1027.01	2239	3465	50.50
TATACAPHSG	N4	01-Dec-2023	1019.00	996.00	1019.50	995.05	1000.00	1000.36	1002.24	608	6.09	21	377	62.01
TATACAPHSG	N6	01-Dec-2023	1071.00	1070.99	1073.00	1070.99	1073.00	1073.00	1071.43	532	5.70	13	531	99.81
TATACAPHSG	N8	01-Dec-2023	1013.16	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	6	0.06	1	6	100.00
TATACAPHSG	NA	01-Dec-2023	1077.03	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	2	0.02	1	2	100.00
TATACAPHSG	NB	01-Dec-2023	1089.00	1094.94	1094.94	1094.94	1094.94	1094.94	1094.94	1	0.01	1	1	100.00
TATACHEM	EQ	01-Dec-2023	970.45	970.30	980.70	966.05	969.00	969.95	972.77	603363	5869.36	24628	255312	42.31
TATACOFFEE	EQ	01-Dec-2023	277.90	280.95	283.80	279.15	279.55	279.80	280.62	681728	1913.09	11173	208223	30.54
TATACOMM	EQ	01-Dec-2023	1705.55	1733.90	1733.95	1649.05	1654.90	1659.85	1683.72	1666654	28061.78	64331	923626	55.42
TATACONSUM	EQ	01-Dec-2023	940.75	945.90	952.90	939.75	943.00	942.85	945.03	1129388	10673.10	42963	658711	58.32
TATAELXSI	EQ	01-Dec-2023	8252.80	8333.25	8440.00	8316.35	8382.50	8423.25	8394.28	127176	10675.51	21997	56229	44.21
TATAINVEST	EQ	01-Dec-2023	4237.45	4270.00	4280.00	4120.00	4139.80	4139.20	4193.10	169800	7119.89	19432	57850	34.07
TATAMETALI	EQ	01-Dec-2023	989.90	989.90	1009.50	987.05	1003.00	1003.95	999.95	123810	1238.04	7015	56043	45.27
TATAMOTORS	EQ	01-Dec-2023	706.40	708.00	711.00	703.00	703.95	705.45	705.97	10565415	74589.12	220179	4700379	44.49
TATAMTRDVR	EQ	01-Dec-2023	477.80	479.85	482.80	474.65	475.55	475.90	477.90	3570908	17065.28	66740	2128903	59.62
TATAPOWER	EQ	01-Dec-2023	267.90	270.00	278.50	268.55	274.80	276.00	275.51	32159928	88603.40	192196	14201070	44.16
TATASTEEL	EQ	01-Dec-2023	127.90	128.90	130.30	128.05	130.00	130.00	129.41	31192397	40364.77	172753	15261121	48.93
TATATECH	EQ	01-Dec-2023	1313.00	1339.30	1348.00	1211.60	1216.00	1220.60	1243.62	18681419	232326.28	693074	4664065	24.97
TATVA	EQ	01-Dec-2023	1507.75	1520.00	1586.00	1516.05	1568.00	1564.95	1564.56	65475	1024.40	5333	35250	53.84
TBZ	EQ	01-Dec-2023	125.45	126.10	127.40	125.15	125.50	126.00	126.13	134628	169.81	1941	73057	54.27
TCFSL	NF	01-Dec-2023	1060.00	1060.00	1064.50	1060.00	1064.50	1064.50	1060.04	101	1.07	3	101	100.00
TCFSL	NJ	01-Dec-2023	1022.40	1022.49	1022.49	1022.49	1022.49	1022.49	1022.49	25	0.26	1	25	100.00
TCFSL	NL	01-Dec-2023	1038.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	200	2.08	1	200	100.00
TCFSL	NN	01-Dec-2023	1060.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	40	0.43	4	40	100.00
TCI	EQ	01-Dec-2023	859.30	860.00	865.55	850.00	864.95	858.15	856.40	34199	292.88	4018	11593	33.90
TCIEXP	EQ	01-Dec-2023	1405.75	1423.40	1440.00	1393.00	1397.40	1404.00	1417.71	24482	347.08	3341	11949	48.81
TCLCONS	BE	01-Dec-2023	25.30	24.80	24.90	24.80	24.90	24.90	24.87	5339	1.33	40	-	-
TCNSBRANDS	EQ	01-Dec-2023	385.25	387.00	393.50	384.00	385.75	385.70	389.29	166831	649.46	5160	70311	42.15
TCPLPACK	EQ	01-Dec-2023	2315.65	2327.05	2340.60	2280.00	2310.00	2281.20	2286.34	23561	538.69	1514	20719	87.94
TCS	EQ	01-Dec-2023	3487.60	3500.00	3516.95	3490.05	3512.00	3511.65	3503.53	1172141	41066.37	90309	710553	60.62
TDPOWERSYS	EQ	01-Dec-2023	277.05	279.00	282.95	275.25	276.00	276.50	277.84	149589	415.62	6942	88722	59.31
TEAMLEASE	EQ	01-Dec-2023	2524.00	2525.10	2648.95	2525.10	2579.75	2575.75	2587.76	89650	2319.92	14583	59284	66.13
TECH	EQ	01-Dec-2023	33.63	32.96	33.73	32.96	33.69	33.67	33.60	5306	1.78	94	4445	83.77
TECHIN	BE	01-Dec-2023	15.50	15.00	15.75	14.75	14.75	14.80	14.93	11199	1.67	46	-	-
TECHM	EQ	01-Dec-2023	1220.95	1226.80	1226.80	1211.55	1220.30	1220.55	1218.63	1017856	12403.93	51674	422045	41.46
TECHNOE	EQ	01-Dec-2023	710.90	710.20	719.90	690.00	713.00	705.65	710.26	75730	537.88	3127	50516	66.71
TECILCHEM	BE	01-Dec-2023	19.35	19.35	19.35	19.35	19.35	19.35	19.35	25	0.00	2	-	-
TEGA	EQ	01-Dec-2023	984.05	992.05	998.40	976.00	980.00	984.40	990.45	82838	820.47	6368	63724	76.93
TEJASNET	EQ	01-Dec-2023	797.25	800.00	826.50	800.00	814.45	811.90	816.47	539520	4405.03	21404	167940	31.13
TEMBO	EQ	01-Dec-2023	236.60	238.95	240.70	234.45	239.00	236.55	238.91	41239	98.52	1054	8397	20.36
TERASOFT	EQ	01-Dec-2023	45.90	45.95	46.30	45.20	45.20	45.30	45.61	30504	13.91	383	22045	72.27
TEXINFRA	EQ	01-Dec-2023	102.75	103.25	105.55	99.05	99.70	100.25	102.13	807973	825.20	5807	482725	59.75
TEXMOPIPES	EQ	01-Dec-2023	71.60	72.95	75.15	71.30	72.50	72.50	74.06	327309	242.41	2084	181586	55.48
TEXRAIL	EQ	01-Dec-2023	142.65	144.50	145.10	141.60	141.90	141.85	142.87	2959861	4228.62	25424	2173411	73.43
TFCILTD	EQ	01-Dec-2023	110.10	110.25	112.70	108.90	109.55	109.45	110.79	1097866	1216.35	7540	498737	45.43
TFL	EQ	01-Dec-2023	11.95	12.05	12.50	11.50	11.85	11.80	12.10	227817	27.57	847	111883	49.11
TGBHOTELS	BE	01-Dec-2023	16.00	16.40	16.80	15.55	16.80	16.80	16.55	295713	48.95	436	-	-
THANGAMAYL	EQ	01-Dec-2023	1377.55	1375.55	1376.40	1355.00	1376.40	1372.10	1368.05	28311	387.31	3927	18900	66.76
THEINVEST	EQ	01-Dec-2023	112.65	111.00	112.85	107.05	107.15	107.55	109.69	31392	34.43	834	16629	52.97
THEJO	EQ	01-Dec-2023	1909.00	1924.00	2250.00	1900.60	1997.00	2000.00	2089.18	57041	1191.69	7315	14320	25.10
THEMISMED	EQ	01-Dec-2023	170.65	172.00	176.40	169.35	171.10	171.15	172.93	162143	280.39	7249	77785	47.97
THERMAX	EQ	01-Dec-2023	2535.00	2559.00	2634.00	2559.00	2625.00	2609.65	2606.01	246563	6425.44	25832	144430	58.58
THOMASCOOK	EQ	01-Dec-2023	150.50	143.00	149.30	143.00	147.30	147.20	144.66	30523509	44155.41	61206	14618056	47.89
THOMASCOTT	BE	01-Dec-2023	169.85	173.20	173.20	173.15	173.20	173.20	173.20	9700	16.80	20	-	-
THYROCARE	EQ	01-Dec-2023	559.95	561.00	568.00	555.95	567.95	566.35	565.02	52532	296.81	6773	34611	65.89
TI	EQ	01-Dec-2023	265.65	274.00	279.00	269.25	270.05	271.00	272.79	1789590	4881.87	18225	959706	53.63
TIDEWATER	EQ	01-Dec-2023	1329.10	1349.80	1414.40	1339.10	1360.00	1360.90	1379.30	415799	5735.12	25871	165825	39.88
TIIL	EQ	01-Dec-2023	2228.75	2260.55	2278.60	2228.10	2261.95	2260.75	2258.27	8503	192.02	1636	5371	63.17
TIINDIA	EQ	01-Dec-2023	3366.30	3367.50	3388.55	3281.85	3285.00	3291.70	3298.92	213940	7057.70	26026	117939	55.13
TIJARIA	EQ	01-Dec-2023	6.35	6.65	6.65	6.05	6.35	6.30	6.24	76843	4.79	229	50555	65.79
TIL	BZ	01-Dec-2023	388.45	396.00	396.20	396.00	396.20	396.20	396.19	2747	10.88	49	-	-
TIMESGTY	EQ	01-Dec-2023	74.10	74.55	75.00	73.05	73.50	73.60	74.10	25059	18.57	556	13039	52.03
TIMETECHNO	EQ	01-Dec-2023	176.50	177.00	180.35	174.15	177.65	178.70	177.31	1712318	3036.12	18581	734212	42.88
TIMKEN	EQ	01-Dec-2023	2942.15	2921.00	3008.85	2921.00	2945.00	2952.95	2978.91	56737	1690.15	9560	27665	48.76
TINPLATE	EQ	01-Dec-2023	413.35	413.35	429.65	413.15	420.00	420.95	421.41	594588	2505.68	11993	130448	21.94
TIPSFILMS	BE	01-Dec-2023	602.05	615.00	632.15	600.00	632.15	632.15	629.19	6042	38.02	170	-	-
TIPSINDLTD	EQ	01-Dec-2023	361.40	362.35	367.75	354.00	360.00	357.65	359.76	126361	454.60	10038	60242	47.67
TIRUMALCHM	EQ	01-Dec-2023	199.90	201.85	207.20	201.00	206.90	205.20	204.71	633221	1296.29	13014	309325	48.85
TIRUPATIFL	BE	01-Dec-2023	11.55	11.60	11.75	11.60	11.75	11.75	11.73	186211	21.85	380	-	-
TITAGARH	EQ	01-Dec-2023	972.05	979.00	1004.20	977.00	978.00	979.75	988.41	1058448	10461.79	33269	342191	32.33
TITAN	EQ	01-Dec-2023	3490.60	3499.00	3500.00	3470.00	3483.00	3489.50	3487.48	655263	22852.17	82956	404060	61.66
TMB	EQ	01-Dec-2023	522.95	527.00	532.05	511.05	515.25	515.60	519.70	205574	1068.37	10445	129515	63.00
TNIDETF	EQ	01-Dec-2023	70.56	70.89	70.89	70.36	70.41	70.54	70.53	24259	17.11	433	20616	84.98
TNPETRO	EQ	01-Dec-2023	89.65	89.65	90.60	88.80	89.40	89.15	89.23	268727	239.79	2349	186819	69.52
TNPL	EQ	01-Dec-2023	267.15	268.30	278.85	268.30	273.00	274.05	274.92	354101	973.51	9889	179052	50.57
TNTELE	EQ	01-Dec-2023	9.50	9.25	9.95	9.10	9.55	9.60	9.74	115360	11.24	337	96462	83.62
TOKYOPLAST	EQ	01-Dec-2023	122.75	125.55	125.70	122.55	125.00	124.50	124.28	36899	45.86	968	22355	60.58
TORNTPHARM	EQ	01-Dec-2023	2126.55	2135.00	2157.45	2118.50	2147.00	2151.25	2144.68	308776	6622.26	26797	187336	60.67
TORNTPOWER	EQ	01-Dec-2023	964.00	965.00	979.45	945.00	950.40	952.45	963.16	635463	6120.53	35086	154646	24.34
TOTAL	EQ	01-Dec-2023	125.65	124.65	126.00	123.70	124.20	124.35	124.87	15957	19.93	1548	6403	40.13
TOUCHWOOD	BE	01-Dec-2023	183.95	180.00	180.00	176.25	176.55	177.45	176.90	680	1.20	20	-	-
TPHQ	BE	01-Dec-2023	10.70	11.15	11.20	10.90	10.90	10.95	11.06	1089480	120.49	1456	-	-
TPLPLASTEH	EQ	01-Dec-2023	57.10	57.10	58.90	54.70	55.70	55.25	56.19	299913	168.51	2269	167332	55.79
TRACXN	EQ	01-Dec-2023	92.65	93.45	94.45	90.00	90.00	90.45	92.25	1304949	1203.81	6825	589924	45.21
TRANSTEEL	SM	01-Dec-2023	95.80	99.90	105.00	97.30	99.00	99.40	101.39	432000	438.00	202	306000	70.83
TREEHOUSE	EQ	01-Dec-2023	19.40	19.15	19.80	19.15	19.45	19.35	19.50	23225	4.53	457	8401	36.17
TREJHARA	BE	01-Dec-2023	197.85	201.80	201.80	201.80	201.80	201.80	201.80	18613	37.56	119	-	-
TREL	EQ	01-Dec-2023	46.50	46.60	47.50	45.65	46.00	46.00	46.32	909094	421.05	4248	527997	58.08
TRENT	EQ	01-Dec-2023	2787.00	2787.00	2837.40	2752.40	2822.40	2807.70	2803.85	1049846	29436.15	63482	568011	54.10
TRF	EQ	01-Dec-2023	260.00	260.00	263.40	257.10	259.35	258.70	260.38	75552	196.73	2882	36100	47.78
TRIDENT	EQ	01-Dec-2023	36.30	36.50	36.85	36.25	36.35	36.30	36.48	6754465	2464.02	24596	2775142	41.09
TRIDHYA	SM	01-Dec-2023	36.25	37.95	37.95	37.30	37.50	37.50	37.62	30000	11.28	9	24000	80.00
TRIGYN	EQ	01-Dec-2023	126.00	127.00	134.80	126.30	132.20	131.70	131.60	648044	852.83	11083	325495	50.23
TRIL	EQ	01-Dec-2023	184.25	185.80	189.90	183.90	185.85	186.50	187.25	409985	767.70	12644	217003	52.93
TRITURBINE	EQ	01-Dec-2023	430.85	437.50	438.50	421.65	434.00	430.15	428.00	665159	2846.88	26812	320452	48.18
TRIVENI	EQ	01-Dec-2023	387.30	387.30	393.90	386.00	386.10	387.50	390.03	664623	2592.23	15867	221313	33.30
TRU	EQ	01-Dec-2023	69.55	69.85	71.00	69.55	70.00	70.55	70.39	2150154	1513.56	3179	594758	27.66
TTKHLTCARE	EQ	01-Dec-2023	1367.55	1367.55	1377.00	1351.15	1351.15	1357.25	1366.53	6821	93.21	1941	3515	51.53
TTKPRESTIG	EQ	01-Dec-2023	771.30	776.75	777.95	767.00	770.00	770.10	770.94	39016	300.79	4776	23410	60.00
TTL	EQ	01-Dec-2023	96.05	98.00	98.00	95.10	95.15	95.35	96.21	12345	11.88	358	7748	62.76
TTML	EQ	01-Dec-2023	95.20	97.00	97.10	92.30	93.90	94.10	94.64	8845546	8371.54	31541	2415558	27.31
TV18BRDCST	EQ	01-Dec-2023	43.10	43.40	48.50	43.30	47.75	48.00	47.23	116332265	54949.08	150433	29027370	24.95
TVSELECT	EQ	01-Dec-2023	343.05	344.25	347.20	339.10	342.75	340.25	342.53	75599	258.95	4774	36035	47.67
TVSHLTD	EQ	01-Dec-2023	6047.10	6100.00	6169.40	5938.90	5953.25	5996.65	6100.47	9740	594.19	2759	5465	56.11
TVSHLTD	P1	01-Dec-2023	10.40	10.40	10.50	10.40	10.40	10.40	10.41	63678	6.63	40	63477	99.68
TVSMOTOR	EQ	01-Dec-2023	1864.50	1883.00	1924.00	1867.70	1905.00	1909.80	1904.29	1269657	24177.99	48764	479476	37.76
TVSSCS	EQ	01-Dec-2023	207.85	209.60	210.00	205.90	206.50	206.30	207.78	950073	1974.05	16823	553657	58.28
TVSSRICHAK	EQ	01-Dec-2023	4821.40	4893.75	4893.75	4515.15	4568.00	4552.35	4663.88	38073	1775.68	7073	21267	55.86
TVTODAY	EQ	01-Dec-2023	204.30	205.80	214.00	204.70	208.60	208.90	210.23	380022	798.93	11985	155503	40.92
TVVISION	BE	01-Dec-2023	4.40	4.35	4.35	4.35	4.35	4.35	4.35	2224	0.10	9	-	-
UBL	EQ	01-Dec-2023	1646.80	1650.00	1679.90	1643.15	1665.20	1672.00	1664.34	198248	3299.51	13862	81072	40.89
UCAL	EQ	01-Dec-2023	142.40	145.40	149.50	144.10	149.00	148.40	148.24	83865	124.32	1399	59701	71.19
UCL	SM	01-Dec-2023	65.00	75.95	75.95	68.40	68.40	68.40	71.45	6000	4.29	3	2000	33.33
UCOBANK	EQ	01-Dec-2023	37.85	37.75	39.15	37.60	37.90	38.00	38.38	15091770	5792.02	26023	4194528	27.79
UDS	EQ	01-Dec-2023	261.95	263.00	268.30	261.80	267.00	266.85	266.47	179229	477.59	9644	103465	57.73
UFLEX	EQ	01-Dec-2023	452.45	454.90	464.60	452.00	455.00	455.40	458.03	133995	613.73	7196	69457	51.84
UFO	EQ	01-Dec-2023	108.55	108.55	112.00	107.85	108.60	109.35	110.02	352230	387.52	4251	196560	55.80
UGARSUGAR	EQ	01-Dec-2023	90.10	90.90	90.90	89.50	90.20	90.20	90.01	266008	239.42	4107	151875	57.09
UGROCAP	EQ	01-Dec-2023	265.55	269.00	269.55	263.85	266.95	264.70	266.29	168845	449.61	5745	120267	71.23
UGROCAP	N1	01-Dec-2023	336.02	336.02	336.02	336.00	336.00	336.01	336.02	938	3.15	12	938	100.00
UGROCAP	N4	01-Dec-2023	991.75	991.00	999.00	991.00	999.00	999.00	991.30	81	0.80	3	81	100.00
UGROCAP	N7	01-Dec-2023	1007.00	1008.00	1019.99	1008.00	1019.99	1019.99	1011.29	310	3.13	6	310	100.00
UJJIVAN	EQ	01-Dec-2023	551.20	551.30	554.90	546.05	553.00	553.10	552.48	387723	2142.08	12173	232392	59.94
UJJIVANSFB	EQ	01-Dec-2023	56.85	57.15	57.40	56.20	56.40	56.45	56.59	5608246	3173.78	22051	2523839	45.00
ULTRACEMCO	EQ	01-Dec-2023	9003.65	9103.80	9163.40	8972.00	9040.00	9033.85	9029.75	353015	31876.37	47932	145659	41.26
UMA	SM	01-Dec-2023	30.10	31.00	31.00	29.50	29.50	29.50	30.06	72000	21.64	17	52000	72.22
UMAEXPORTS	EQ	01-Dec-2023	47.65	48.00	48.00	47.05	47.90	47.65	47.58	39717	18.90	647	22424	56.46
UMANGDAIRY	EQ	01-Dec-2023	72.00	73.65	73.65	70.85	71.65	71.15	71.83	25076	18.01	476	13014	51.90
UMESLTD	BE	01-Dec-2023	5.35	5.30	5.30	5.25	5.25	5.25	5.25	6812	0.36	24	-	-
UNICHEMLAB	EQ	01-Dec-2023	420.80	419.95	424.95	416.15	418.00	418.85	419.27	9898	41.50	969	5132	51.85
UNIDT	EQ	01-Dec-2023	240.10	242.00	243.65	238.45	238.45	239.15	239.91	18574	44.56	1194	14577	78.48
UNIENTER	EQ	01-Dec-2023	151.55	152.30	154.40	151.10	152.00	152.00	152.86	8110	12.40	247	4827	59.52
UNIHEALTH	SM	01-Dec-2023	131.90	130.55	131.50	127.30	130.00	130.50	129.87	77000	100.00	56	50000	64.94
UNIINFO	BE	01-Dec-2023	30.35	30.35	30.35	29.75	30.25	30.25	30.13	6727	2.03	23	-	-
UNIONBANK	EQ	01-Dec-2023	107.85	108.50	110.70	107.65	108.60	108.80	109.13	20204953	22049.60	71278	8994411	44.52
UNIPARTS	EQ	01-Dec-2023	533.25	536.00	541.15	535.10	537.85	537.55	538.27	120832	650.41	6454	80729	66.81
UNITECH	BZ	01-Dec-2023	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1085944	63.53	594	-	-
UNITEDPOLY	EQ	01-Dec-2023	91.25	95.00	95.00	91.10	92.80	92.35	92.04	15142	13.94	1260	1761	11.63
UNITEDTEA	EQ	01-Dec-2023	314.75	315.05	329.80	314.20	325.35	326.45	325.01	16734	54.39	608	9814	58.65
UNIVAFOODS	BE	01-Dec-2023	5.70	5.50	5.50	5.50	5.50	5.50	5.50	5000	0.28	2	-	-
UNIVASTU	BE	01-Dec-2023	104.00	104.10	104.10	99.50	101.30	101.50	102.07	36126	36.87	264	-	-
UNIVCABLES	EQ	01-Dec-2023	503.05	506.25	513.45	502.15	505.35	507.00	507.35	29265	148.48	2115	18979	64.85
UNIVPHOTO	EQ	01-Dec-2023	404.55	404.50	406.95	390.10	401.00	399.20	399.49	3429	13.70	359	2306	67.25
UNOMINDA	EQ	01-Dec-2023	673.25	672.80	678.80	655.00	659.00	657.60	664.45	597586	3970.66	27335	314953	52.70
UPL	EQ	01-Dec-2023	570.65	570.65	575.95	569.05	575.00	575.15	573.48	1811072	10386.07	37614	719068	39.70
URAVI	EQ	01-Dec-2023	277.85	276.85	288.10	275.00	281.00	280.50	282.00	8084	22.80	485	6129	75.82
URBAN	SM	01-Dec-2023	448.75	470.00	471.15	440.00	471.15	467.65	454.99	20400	92.82	17	15600	76.47
URJA	EQ	01-Dec-2023	12.20	12.30	12.35	12.00	12.10	12.05	12.18	5825816	709.34	7484	2995512	51.42
USASEEDS	SM	01-Dec-2023	365.00	366.00	366.00	359.00	361.90	361.90	361.99	2100	7.60	7	1800	85.71
USHAMART	EQ	01-Dec-2023	334.25	337.70	339.50	326.10	326.10	328.90	332.69	275763	917.42	13807	178597	64.76
USK	EQ	01-Dec-2023	37.25	37.70	37.70	37.00	37.50	37.35	37.33	182097	67.98	1221	127927	70.25
UTIAMC	EQ	01-Dec-2023	823.75	829.80	837.80	821.05	822.90	826.60	827.53	176922	1464.09	11019	106540	60.22
UTIBANKETF	EQ	01-Dec-2023	45.32	45.88	45.88	44.86	45.51	45.52	45.67	1159195	529.44	804	1107713	95.56
UTINEXT50	EQ	01-Dec-2023	50.66	50.97	51.39	50.19	51.35	51.20	51.00	2193263	1118.48	449	2010281	91.66
UTINIFTETF	EQ	01-Dec-2023	216.48	218.90	218.90	216.72	218.13	217.92	217.96	29919	65.21	146	13946	46.61
UTISENSETF	EQ	01-Dec-2023	718.88	721.00	727.17	717.00	717.00	720.99	724.39	1049	7.60	90	640	61.01
UTISXN50	EQ	01-Dec-2023	62.66	63.48	63.75	63.16	63.68	63.68	63.58	379	0.24	44	324	85.49
UTKARSHBNK	EQ	01-Dec-2023	50.20	50.70	51.10	50.00	50.25	50.20	50.47	2211712	1116.24	7721	1051944	47.56
UTTAMSUGAR	EQ	01-Dec-2023	503.40	506.00	513.65	500.50	501.85	501.70	505.29	165293	835.20	8885	79881	48.33
UWCSL	SM	01-Dec-2023	127.45	132.80	133.60	132.80	133.60	133.60	133.20	4000	5.33	2	4000	100.00
V2RETAIL	BE	01-Dec-2023	228.50	228.60	228.60	227.60	228.50	228.50	228.37	9084	20.74	57	-	-
VADILALIND	EQ	01-Dec-2023	2481.95	2490.00	2499.00	2462.80	2466.00	2469.10	2476.17	2313	57.27	539	1346	58.19
VAIBHAVGBL	EQ	01-Dec-2023	428.00	434.85	454.25	427.80	432.65	432.35	442.86	1354426	5998.25	57333	483684	35.71
VAISHALI	EQ	01-Dec-2023	142.05	142.35	147.00	141.00	141.25	141.30	143.45	148803	213.46	1721	71481	48.04
VAKRANGEE	EQ	01-Dec-2023	18.55	18.65	19.05	18.50	18.55	18.65	18.79	6831546	1283.43	8675	2123770	31.09
VALIANTLAB	EQ	01-Dec-2023	181.00	178.60	188.70	175.80	178.50	178.85	180.04	240323	432.67	9169	132061	54.95
VALIANTORG	EQ	01-Dec-2023	473.30	473.00	476.25	465.00	466.00	467.05	471.83	59824	282.27	6376	28645	47.88
VARDHACRLC	EQ	01-Dec-2023	57.35	57.35	57.80	56.15	56.35	56.30	56.65	104877	59.41	1032	68035	64.87
VARDMNPOLY	BE	01-Dec-2023	60.90	61.90	61.90	60.20	60.35	60.35	60.25	2544	1.53	19	-	-
VARROC	EQ	01-Dec-2023	537.65	543.00	581.55	541.05	570.00	571.60	568.50	2616608	14875.51	70651	656240	25.08
VASCONEQ	EQ	01-Dec-2023	77.20	77.85	78.40	75.70	75.90	76.00	76.83	1070706	822.58	6419	638806	59.66
VASWANI	BE	01-Dec-2023	23.75	23.75	24.45	23.50	24.15	23.85	24.01	18795	4.51	91	-	-
VBL	EQ	01-Dec-2023	1105.00	1110.00	1126.00	1085.65	1091.95	1089.05	1094.74	1371021	15009.12	77818	835868	60.97
VCL	EQ	01-Dec-2023	1.65	1.65	1.70	1.60	1.70	1.65	1.66	735457	12.20	596	469920	63.89
VEDL	EQ	01-Dec-2023	233.35	234.80	242.00	233.55	240.30	239.40	238.37	9817732	23402.26	68097	4687696	47.75
VELS	SM	01-Dec-2023	103.45	103.45	106.00	98.50	98.50	98.50	102.91	7200	7.41	6	7200	100.00
VENKEYS	EQ	01-Dec-2023	1996.85	2012.50	2024.00	1980.00	1982.85	1991.05	2003.18	25705	514.92	3348	14237	55.39
VENUSPIPES	EQ	01-Dec-2023	1318.25	1319.05	1340.00	1304.95	1309.45	1309.15	1317.80	72474	955.07	9169	41603	57.40
VENUSREM	EQ	01-Dec-2023	386.15	387.00	405.00	383.10	386.90	386.55	392.75	213514	838.58	5452	104853	49.11
VERANDA	EQ	01-Dec-2023	273.70	274.55	285.90	269.05	279.80	280.60	279.26	516292	1441.79	3391	385464	74.66
VERTEXPLUS	SM	01-Dec-2023	204.00	203.00	210.00	203.00	210.00	210.00	206.00	1800	3.71	3	0	0.00
VERTOZ	EQ	01-Dec-2023	345.40	345.40	357.40	340.00	340.00	340.95	350.30	80674	282.60	1617	12222	15.15
VESUVIUS	EQ	01-Dec-2023	3776.95	3771.00	3805.00	3706.35	3712.30	3724.75	3750.15	9050	339.39	3653	5137	56.76
VETO	EQ	01-Dec-2023	121.25	121.65	129.95	121.65	124.15	124.45	126.30	742629	937.91	8020	299327	40.31
VGUARD	EQ	01-Dec-2023	301.60	301.65	303.60	296.25	297.65	296.90	298.75	165031	493.03	8723	80426	48.73
VHL	EQ	01-Dec-2023	3029.10	3059.35	3080.00	3006.65	3036.80	3032.15	3046.91	1072	32.66	380	569	53.08
VIAZ	SM	01-Dec-2023	43.75	42.00	44.20	41.50	42.05	42.90	42.58	12000	5.11	6	10000	83.33
VIDHIING	EQ	01-Dec-2023	433.60	435.00	450.50	431.10	442.50	441.15	442.57	69675	308.36	5310	15439	22.16
VIJAYA	EQ	01-Dec-2023	638.80	638.75	644.00	622.00	629.40	628.15	630.22	113314	714.13	10663	32468	28.65
VIJIFIN	BE	01-Dec-2023	1.70	1.70	1.70	1.65	1.70	1.70	1.67	227579	3.81	146	-	-
VIKASECO	BE	01-Dec-2023	3.45	3.45	3.45	3.40	3.45	3.45	3.43	3234033	110.82	3161	-	-
VIKASLIFE	EQ	01-Dec-2023	4.95	5.00	5.05	4.95	5.00	5.00	5.02	6108230	306.38	5957	3358863	54.99
VILINBIO	SM	01-Dec-2023	21.95	21.05	21.05	21.00	21.00	21.00	21.02	20000	4.20	5	20000	100.00
VIMTALABS	EQ	01-Dec-2023	416.70	418.90	424.45	411.35	415.00	415.40	418.64	33139	138.73	2902	17345	52.34
VINATIORGA	EQ	01-Dec-2023	1709.70	1714.05	1729.00	1709.05	1715.00	1714.55	1716.19	48340	829.61	7085	32395	67.01
VINDHYATEL	EQ	01-Dec-2023	2329.30	2335.95	2356.95	2263.20	2270.10	2270.45	2293.19	46564	1067.80	5017	21629	46.45
VINEETLAB	EQ	01-Dec-2023	67.85	68.65	71.50	67.50	70.80	70.60	69.16	131313	90.82	2711	56468	43.00
VINNY	BE	01-Dec-2023	3.85	3.90	3.95	3.65	3.80	3.80	3.77	523260	19.74	655	-	-
VINSYS	SM	01-Dec-2023	256.55	266.45	268.90	257.50	263.00	265.55	263.13	23000	60.52	40	23000	100.00
VINYAS	SM	01-Dec-2023	443.30	437.05	454.90	437.05	449.95	445.10	448.90	18400	82.60	22	16000	86.96
VINYLINDIA	EQ	01-Dec-2023	409.75	411.00	422.85	410.00	414.00	413.25	416.36	28240	117.58	3435	12420	43.98
VIPCLOTHNG	EQ	01-Dec-2023	45.90	46.25	47.00	46.00	46.45	46.50	46.46	237975	110.56	1384	129885	54.58
VIPIND	EQ	01-Dec-2023	606.30	607.00	610.90	595.10	597.00	597.10	601.58	510161	3069.04	15877	320225	62.77
VIPULLTD	EQ	01-Dec-2023	18.45	18.45	18.65	18.25	18.55	18.50	18.48	33945	6.27	168	27803	81.91
VIRINCHI	EQ	01-Dec-2023	29.65	30.25	30.50	29.50	29.60	29.70	30.00	371871	111.55	1236	269739	72.54
VISAKAIND	EQ	01-Dec-2023	89.30	90.50	93.40	88.30	88.60	89.30	91.52	1878295	1718.96	12616	951843	50.68
VISASTEEL	BE	01-Dec-2023	16.65	17.45	17.45	17.45	17.45	17.45	17.45	27380	4.78	83	-	-
VISESHINFO	BE	01-Dec-2023	0.40	0.40	0.40	0.40	0.40	0.40	0.40	1898070	7.59	370	-	-
VISHAL	EQ	01-Dec-2023	23.95	24.00	24.45	23.55	24.10	24.05	24.07	321786	77.46	2044	171734	53.37
VISHNU	EQ	01-Dec-2023	312.00	315.00	318.05	313.10	316.50	316.00	315.54	93975	296.53	4940	50525	53.76
VISHNUINFR	SM	01-Dec-2023	296.95	311.75	311.75	306.40	311.75	311.75	311.41	194000	604.14	67	94000	48.45
VISHWARAJ	EQ	01-Dec-2023	17.35	17.40	17.50	17.15	17.20	17.25	17.28	1079306	186.50	2709	566108	52.45
VITAL	SM	01-Dec-2023	86.45	86.95	87.00	85.35	86.80	86.80	86.74	12000	10.41	10	10800	90.00
VIVIANA	SM	01-Dec-2023	160.00	159.20	164.00	159.20	163.55	163.50	162.09	15000	24.31	15	14000	93.33
VIVIDHA	EQ	01-Dec-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.88	554973	4.91	628	352292	63.48
VLEGOV	EQ	01-Dec-2023	30.10	30.05	30.40	30.05	30.20	30.25	30.22	131499	39.73	824	112016	85.18
VLSFINANCE	EQ	01-Dec-2023	199.55	202.10	205.95	193.80	198.50	197.70	200.63	74758	149.99	3710	40880	54.68
VMARCIND	SM	01-Dec-2023	210.65	219.70	219.70	200.15	203.00	205.35	203.67	183000	372.72	159	127000	69.40
VMART	EQ	01-Dec-2023	1743.25	1744.00	1787.45	1743.95	1780.00	1781.15	1767.68	21361	377.59	5939	12065	56.48
VOLTAMP	EQ	01-Dec-2023	5502.85	5549.00	5765.20	5452.05	5719.00	5728.60	5675.36	92201	5232.74	20809	26752	29.01
VOLTAS	EQ	01-Dec-2023	827.95	828.15	841.00	828.15	834.55	835.50	834.20	1179786	9841.79	24508	730923	61.95
VPRPL	EQ	01-Dec-2023	202.75	203.30	208.45	203.30	204.50	204.80	205.64	2539769	5222.82	29769	1106272	43.56
VRLLOG	EQ	01-Dec-2023	709.20	709.15	725.00	703.75	711.15	719.50	715.22	68605	490.67	7803	30368	44.26
VSSL	EQ	01-Dec-2023	220.90	221.00	225.70	217.95	221.95	222.10	222.87	221859	494.45	9908	113418	51.12
VSTIND	EQ	01-Dec-2023	3318.60	3320.00	3339.65	3273.00	3290.00	3282.60	3303.05	6634	219.12	1052	4805	72.43
VSTTILLERS	EQ	01-Dec-2023	4115.85	4149.00	4175.00	4050.05	4069.95	4065.00	4116.91	43391	1786.37	9683	10247	23.62
VTL	EQ	01-Dec-2023	405.45	405.80	418.00	405.80	412.00	413.75	413.86	270352	1118.87	16956	137899	51.01
WABAG	EQ	01-Dec-2023	611.25	613.40	615.15	595.65	596.80	597.50	601.53	427889	2573.87	23944	220377	51.50
WALCHANNAG	BE	01-Dec-2023	179.65	179.00	180.00	178.90	178.90	178.90	179.48	79415	142.54	273	-	-
WALPAR	SM	01-Dec-2023	95.00	90.25	90.25	90.25	90.25	90.25	90.25	4000	3.61	2	4000	100.00
WANBURY	BE	01-Dec-2023	104.40	106.45	106.45	106.45	106.45	106.45	106.45	3660	3.90	23	-	-
WEALTH	BE	01-Dec-2023	404.95	405.00	405.00	395.00	395.00	395.00	399.90	201	0.80	23	-	-
WEBELSOLAR	EQ	01-Dec-2023	195.90	199.00	199.00	194.25	194.80	194.95	196.21	164114	322.00	2459	81982	49.95
WEIZMANIND	BE	01-Dec-2023	119.90	120.00	121.90	116.10	119.10	119.85	119.17	5054	6.02	102	-	-
WEL	BE	01-Dec-2023	280.00	280.00	280.00	280.00	280.00	280.00	280.00	250	0.70	1	-	-
WELCORP	EQ	01-Dec-2023	530.35	530.80	541.45	528.00	532.00	532.10	535.11	522054	2793.57	23803	287334	55.04
WELENT	EQ	01-Dec-2023	330.65	333.80	343.50	330.55	333.50	333.00	336.53	236179	794.81	10282	140690	59.57
WELINV	BE	01-Dec-2023	660.50	691.90	691.90	650.00	650.00	650.00	661.76	323	2.14	32	-	-
WELSPUNIND	EQ	01-Dec-2023	156.95	158.95	161.80	155.95	156.85	156.80	159.02	2271917	3612.89	22196	809977	35.65
WENDT	EQ	01-Dec-2023	13953.70	14161.00	14170.00	13918.75	14074.00	14058.10	14038.31	297	41.69	208	126	42.42
WESTLIFE	EQ	01-Dec-2023	899.80	908.00	919.80	886.00	891.00	894.10	896.82	92077	825.76	9168	61491	66.78
WEWIN	BE	01-Dec-2023	74.00	73.80	73.80	73.80	73.80	73.80	73.80	20	0.01	3	-	-
WHEELS	EQ	01-Dec-2023	664.30	670.95	707.50	665.00	684.00	684.90	690.33	54427	375.73	4646	28377	52.14
WHIRLPOOL	EQ	01-Dec-2023	1571.25	1550.15	1556.95	1405.10	1415.00	1416.00	1451.97	1098703	15952.89	74185	311329	28.34
WILLAMAGOR	EQ	01-Dec-2023	30.80	30.75	31.75	30.60	31.20	31.15	31.11	57988	18.04	951	25239	43.52
WINDLAS	EQ	01-Dec-2023	420.85	422.95	434.70	417.00	422.00	423.55	427.43	65752	281.04	9280	28892	43.94
WINDMACHIN	EQ	01-Dec-2023	88.30	88.00	91.80	86.45	90.00	90.20	88.62	75036	66.50	1172	44893	59.83
WINSOME	BE	01-Dec-2023	3.95	3.90	3.90	3.90	3.90	3.90	3.90	23560	0.92	70	-	-
WIPL	BE	01-Dec-2023	164.50	164.50	171.75	161.25	162.00	162.00	165.94	46957	77.92	117	-	-
WIPRO	EQ	01-Dec-2023	413.05	413.75	413.75	406.50	407.10	407.65	408.45	4915213	20076.35	94634	1990253	40.49
WOCKPHARMA	EQ	01-Dec-2023	345.30	349.00	361.65	344.35	350.90	351.35	354.38	3046927	10797.68	45480	1043391	34.24
WOMANCART	ST	01-Dec-2023	159.95	167.70	167.90	155.00	159.00	157.75	165.17	62400	103.07	37	56000	89.74
WONDERLA	EQ	01-Dec-2023	983.85	994.10	995.00	956.25	972.00	964.55	973.46	133587	1300.42	11762	70160	52.52
WORTH	EQ	01-Dec-2023	118.25	120.70	120.70	115.10	118.00	117.45	116.85	35809	41.84	1127	14303	39.94
WSI	BE	01-Dec-2023	116.50	118.80	118.80	118.50	118.50	118.50	118.63	24432	28.98	53	-	-
WSTCSTPAPR	EQ	01-Dec-2023	651.25	655.00	663.20	651.90	652.00	653.10	656.17	211612	1388.53	8455	130374	61.61
XCHANGING	EQ	01-Dec-2023	93.85	94.45	97.00	94.05	95.15	95.10	95.69	258888	247.73	3017	140658	54.33
XELPMOC	EQ	01-Dec-2023	93.45	94.80	96.80	92.05	94.15	93.55	93.81	88485	83.01	3889	37929	42.86
XPROINDIA	EQ	01-Dec-2023	889.70	893.00	935.00	890.85	919.00	925.00	915.18	51043	467.14	5247	26006	50.95
YAARI	BE	01-Dec-2023	10.10	10.35	10.35	10.00	10.10	10.20	10.22	67780	6.93	366	-	-
YASHO	EQ	01-Dec-2023	1596.70	1601.00	1617.60	1594.10	1614.00	1611.80	1608.30	4821	77.54	1090	2994	62.10
YATHARTH	EQ	01-Dec-2023	395.50	399.90	399.90	388.80	390.75	390.30	391.34	533869	2089.26	22168	282900	52.99
YATRA	EQ	01-Dec-2023	135.15	136.55	136.55	131.45	132.10	132.15	133.74	232017	310.30	6770	133028	57.34
YCCL	SM	01-Dec-2023	32.00	32.05	32.10	32.05	32.10	32.10	32.06	12000	3.85	4	12000	100.00
YESBANK	EQ	01-Dec-2023	19.35	19.45	19.65	19.20	19.25	19.30	19.44	123823351	24070.29	72108	38309255	30.94
YUDIZ	SM	01-Dec-2023	142.25	142.85	143.00	141.00	141.00	141.00	142.58	4800	6.84	6	4000	83.33
YUKEN	EQ	01-Dec-2023	689.20	691.90	697.60	684.30	685.20	686.45	690.23	8521	58.81	361	7163	84.06
ZAGGLE	EQ	01-Dec-2023	237.10	238.45	243.80	235.00	238.40	235.90	239.95	478703	1148.65	13556	189153	39.51
ZEAL	SM	01-Dec-2023	222.00	219.00	227.00	219.00	220.00	220.00	221.89	26400	58.58	38	22800	86.36
ZEEL	EQ	01-Dec-2023	253.10	255.05	269.90	254.00	265.60	266.55	264.44	34690283	91734.08	151042	13528487	39.00
ZEELEARN	BE	01-Dec-2023	7.15	7.00	7.00	7.00	7.00	7.00	7.00	534690	37.43	372	-	-
ZEEMEDIA	EQ	01-Dec-2023	14.85	15.00	15.60	14.80	15.30	15.20	15.22	12613652	1919.93	7365	4752328	37.68
ZENITHEXPO	EQ	01-Dec-2023	168.35	176.70	176.75	176.70	176.75	176.75	176.75	1775	3.14	26	1775	100.00
ZENITHSTL	BE	01-Dec-2023	6.25	6.15	6.15	6.15	6.15	6.15	6.15	18117	1.11	44	-	-
ZENSARTECH	EQ	01-Dec-2023	538.45	540.00	541.35	529.00	535.30	535.05	534.16	722873	3861.27	25996	314187	43.46
ZENTEC	EQ	01-Dec-2023	772.40	775.00	790.00	767.00	770.10	771.15	779.92	292067	2277.89	11099	224960	77.02
ZFCVINDIA	EQ	01-Dec-2023	15901.10	15985.00	16385.00	15800.00	16205.05	16145.20	16181.16	6579	1064.56	3625	2058	31.28
ZIMLAB	EQ	01-Dec-2023	115.35	116.85	116.85	113.75	114.70	114.70	114.82	148168	170.13	1744	93733	63.26
ZODIAC	BE	01-Dec-2023	146.10	147.95	148.00	144.00	146.50	145.10	146.08	10532	15.39	443	-	-
ZODIACLOTH	EQ	01-Dec-2023	133.10	131.75	137.85	131.75	135.70	136.20	135.52	31646	42.89	1105	19196	60.66
ZOMATO	EQ	01-Dec-2023	118.55	118.00	118.35	115.10	116.25	116.30	116.63	57261076	66780.93	156900	31447641	54.92
ZOTA	EQ	01-Dec-2023	472.00	472.30	483.95	457.10	460.80	460.10	472.74	108642	513.59	7844	40367	37.16
ZUARI	EQ	01-Dec-2023	168.20	168.90	171.45	168.05	168.85	169.30	169.90	232609	395.20	7027	115667	49.73
ZUARIIND	EQ	01-Dec-2023	158.85	158.00	160.40	155.55	155.55	157.10	158.54	50661	80.32	2082	29165	57.57
ZYDUSLIFE	EQ	01-Dec-2023	637.55	641.70	648.95	637.50	640.00	639.70	642.40	1135068	7291.72	26041	621211	54.73
ZYDUSWELL	EQ	01-Dec-2023	1551.50	1551.45	1563.40	1529.05	1543.00	1542.70	1544.59	33313	514.55	5443	19527	58.62