nse-sec-bhavdata-full-2023-12-22.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	22-Dec-2023	125.00	118.76	125.00	118.76	121.00	121.00	121.01	4923	5.96	17	4922	99.98
20MICRONS	EQ	22-Dec-2023	170.50	171.50	201.00	171.50	192.85	189.45	191.22	1118134	2138.06	33878	295886	26.46
21STCENMGM	EQ	22-Dec-2023	31.65	32.25	32.25	32.25	32.25	32.25	32.25	6944	2.24	42	6944	100.00
360ONE	EQ	22-Dec-2023	635.70	661.00	664.85	647.05	655.90	657.90	654.22	611023	3997.46	25691	186447	30.51
3IINFOLTD	EQ	22-Dec-2023	44.25	44.50	45.55	43.95	45.10	45.20	44.82	1388245	622.19	5909	503089	36.24
3MINDIA	EQ	22-Dec-2023	31358.30	31468.95	31563.55	30993.00	31232.00	31182.00	31215.34	1812	565.62	1063	671	37.03
3PLAND	EQ	22-Dec-2023	26.85	25.70	27.30	25.70	26.25	26.35	26.51	10324	2.74	457	4653	45.07
515GS2025	GS	22-Dec-2023	97.25	96.38	96.38	96.38	96.38	96.38	96.38	4	0.00	1	4	100.00
574GS2026	GS	22-Dec-2023	96.20	96.60	97.20	96.60	97.10	97.10	97.10	378	0.37	6	378	100.00
5PAISA	EQ	22-Dec-2023	510.60	512.90	513.00	500.75	502.70	503.00	507.38	239779	1216.60	18904	169975	70.89
610GS2031	GS	22-Dec-2023	96.00	96.06	96.45	95.00	96.30	96.30	95.11	687	0.65	8	684	99.56
619GS2034	GS	22-Dec-2023	93.50	92.14	92.14	92.14	92.14	92.14	92.14	1	0.00	1	1	100.00
63MOONS	BE	22-Dec-2023	468.50	483.50	491.90	477.00	491.90	491.90	490.06	202327	991.53	2750	-	-
654GS2032	GS	22-Dec-2023	98.95	98.99	98.99	98.99	98.99	98.99	98.99	7	0.01	2	7	100.00
667GS2050	GS	22-Dec-2023	94.55	93.75	93.75	93.20	93.25	93.25	93.43	3001	2.80	10	3001	100.00
669GS2024	GS	22-Dec-2023	102.90	103.20	103.35	103.20	103.20	103.20	103.22	7000	7.23	7	7000	100.00
689GS2025	GS	22-Dec-2023	102.87	102.87	102.87	102.87	102.87	102.87	102.87	1	0.00	1	1	100.00
695GS2061	GS	22-Dec-2023	97.00	97.50	97.50	97.30	97.30	97.30	97.40	2	0.00	2	2	100.00
699GS2051	GS	22-Dec-2023	96.50	96.50	96.50	95.30	96.25	96.25	95.36	11983	11.43	12	11983	100.00
706GS2028	GS	22-Dec-2023	100.88	101.00	101.00	100.51	100.51	100.51	100.82	500	0.50	5	500	100.00
710GS2029	GS	22-Dec-2023	100.51	101.50	101.50	100.26	101.31	101.31	100.97	2296	2.32	6	2194	95.56
717GS2030	GS	22-Dec-2023	101.44	100.80	102.00	100.80	102.00	102.00	101.09	2465	2.49	8	2465	100.00
718GS2033	GS	22-Dec-2023	101.58	101.58	101.58	101.57	101.58	101.58	101.58	949	0.96	11	949	100.00
718GS2037	GS	22-Dec-2023	102.65	102.30	102.30	101.10	102.10	102.10	102.00	314395	320.68	9	314395	100.00
725GS2063	GS	22-Dec-2023	98.94	99.90	99.90	98.96	99.00	99.00	99.05	71476	70.80	36	68524	95.87
726GS2032	GS	22-Dec-2023	102.86	104.00	104.00	101.25	102.95	102.95	102.84	26106	26.85	20	25975	99.50
732GS2030	GS	22-Dec-2023	100.10	100.50	102.00	100.10	102.00	101.99	101.25	910	0.92	7	910	100.00
733GS2026	GS	22-Dec-2023	101.10	101.00	103.50	101.00	102.00	102.00	102.13	11051	11.29	5	11051	100.00
736GS2052	GS	22-Dec-2023	101.56	102.68	102.69	102.68	102.69	102.69	102.68	506	0.52	7	506	100.00
737GS2028	GS	22-Dec-2023	102.00	101.70	102.00	101.70	102.00	102.00	101.79	1130	1.15	6	1130	100.00
738GS2027	GS	22-Dec-2023	100.91	100.90	101.19	100.90	101.00	101.04	101.01	260912	263.55	130	221561	84.92
73GS2053	GS	22-Dec-2023	99.31	99.50	99.50	99.25	99.39	99.39	99.37	17588	17.48	22	17588	100.00
741GS2036	GS	22-Dec-2023	101.36	100.00	101.60	100.00	101.60	101.59	101.47	12211	12.39	25	11711	95.91
746GS2073	GS	22-Dec-2023	102.20	101.51	102.15	101.51	102.00	101.79	101.91	1093	1.11	11	1093	100.00
74GS2062	GS	22-Dec-2023	102.00	102.25	106.50	102.25	106.50	106.50	104.63	5	0.01	3	5	100.00
754GS2036	GS	22-Dec-2023	102.78	102.90	102.99	102.70	102.90	102.85	102.80	673616	692.49	207	671040	99.62
824GS2027	GS	22-Dec-2023	108.75	106.61	106.61	106.61	106.61	106.61	106.61	172	0.18	3	172	100.00
82GS2025	GS	22-Dec-2023	103.21	102.96	102.96	98.09	98.09	100.52	101.33	3	0.00	3	1	33.33
897GS2030	GS	22-Dec-2023	110.50	112.00	112.00	112.00	112.00	112.00	112.00	20	0.02	3	20	100.00
92GS2030	GS	22-Dec-2023	112.98	113.25	113.25	112.90	112.90	112.90	113.10	330	0.37	6	330	100.00
A2ZINFRA	BE	22-Dec-2023	10.70	10.85	10.90	10.85	10.90	10.90	10.90	278757	30.38	138	-	-
AAATECH	EQ	22-Dec-2023	85.70	86.85	87.95	83.55	85.30	85.70	85.91	144482	124.12	1886	84847	58.72
AAKASH	BE	22-Dec-2023	9.55	9.10	10.00	9.10	10.00	10.00	9.78	364341	35.62	630	-	-
AAREYDRUGS	BE	22-Dec-2023	46.20	45.90	47.00	45.00	45.40	45.55	46.00	12292	5.65	84	-	-
AARON	EQ	22-Dec-2023	287.60	294.50	294.50	282.55	289.25	287.55	288.65	7274	21.00	587	3273	45.00
AARTECH	EQ	22-Dec-2023	130.20	130.85	133.95	130.85	133.85	133.40	133.21	91831	122.33	370	87675	95.47
AARTIDRUGS	EQ	22-Dec-2023	510.00	512.70	512.70	495.95	499.80	499.50	502.02	432677	2172.14	15852	156376	36.14
AARTIIND	EQ	22-Dec-2023	593.20	599.00	602.35	593.20	597.45	598.55	598.31	1586627	9492.92	32660	611476	38.54
AARTIPHARM	EQ	22-Dec-2023	487.00	491.60	510.90	490.00	499.05	501.20	502.51	269331	1353.41	17090	129899	48.23
AARTIPP	E1	22-Dec-2023	300.00	301.00	307.50	290.10	306.95	302.85	295.00	126	0.37	52	90	71.43
AARTISURF	EQ	22-Dec-2023	620.10	629.50	633.00	615.55	627.00	625.45	623.58	11984	74.73	1248	6892	57.51
AARVEEDEN	EQ	22-Dec-2023	27.35	28.20	28.25	26.30	26.35	26.75	27.13	141108	38.29	989	82999	58.82
AARVI	EQ	22-Dec-2023	136.85	139.90	139.90	136.05	138.90	137.85	137.74	8490	11.69	359	4677	55.09
AATMAJ	SM	22-Dec-2023	39.75	39.75	40.60	39.75	40.05	40.05	40.19	30000	12.06	15	24000	80.00
AAVAS	EQ	22-Dec-2023	1487.90	1495.70	1517.95	1470.00	1480.35	1479.95	1484.63	259978	3859.71	25760	155422	59.78
ABAN	BE	22-Dec-2023	52.90	52.90	54.00	52.60	52.65	52.85	53.26	114695	61.08	634	-	-
ABB	EQ	22-Dec-2023	4684.50	4723.00	4765.00	4686.10	4753.00	4759.00	4735.44	155535	7365.26	22442	73678	47.37
ABBOTINDIA	EQ	22-Dec-2023	22354.75	22367.30	22661.00	22324.60	22600.00	22604.00	22525.51	12474	2809.83	6153	4611	36.96
ABCAPITAL	EQ	22-Dec-2023	159.20	160.95	161.50	158.10	159.80	159.70	159.99	2799509	4478.93	28476	1130687	40.39
ABFRL	EQ	22-Dec-2023	219.20	219.90	223.70	218.15	219.55	219.80	220.98	1717071	3794.37	20247	538905	31.39
ABINFRA	SM	22-Dec-2023	47.00	47.00	47.00	47.00	47.00	47.00	47.00	4000	1.88	1	4000	100.00
ABMINTLLTD	BE	22-Dec-2023	50.05	52.55	52.55	52.55	52.55	52.55	52.55	1714	0.90	14	-	-
ABSLAMC	EQ	22-Dec-2023	468.25	470.55	480.15	470.55	474.15	475.40	475.46	89798	426.95	2627	41379	46.08
ABSLBANETF	EQ	22-Dec-2023	48.14	48.69	48.69	47.43	47.95	47.93	48.07	59926	28.80	953	54545	91.02
ABSLLIQUID	EQ	22-Dec-2023	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	455	4.55	5	455	100.00
ABSLNN50ET	EQ	22-Dec-2023	53.08	53.38	53.64	53.10	53.64	53.60	53.46	1192	0.64	87	539	45.22
ACC	EQ	22-Dec-2023	2107.40	2120.00	2122.95	2079.00	2090.00	2090.75	2105.04	444653	9360.12	20838	262370	59.01
ACCELYA	EQ	22-Dec-2023	1370.60	1377.50	1394.00	1373.20	1388.00	1387.70	1385.76	21601	299.34	2549	15243	70.57
ACCENTMIC	ST	22-Dec-2023	279.20	283.00	292.95	275.00	290.00	288.55	288.40	251000	723.90	175	228000	90.84
ACCURACY	BE	22-Dec-2023	9.00	9.25	9.45	9.25	9.45	9.45	9.44	1011170	95.43	1149	-	-
ACE	EQ	22-Dec-2023	859.85	869.05	881.95	844.00	855.40	851.10	860.93	174188	1499.63	14684	97289	55.85
ACEINTEG	EQ	22-Dec-2023	41.75	42.75	42.75	40.80	41.05	41.30	41.53	24379	10.12	237	15861	65.06
ACI	EQ	22-Dec-2023	661.50	673.80	676.50	640.65	651.00	648.70	656.73	408725	2684.24	21480	180198	44.09
ACL	EQ	22-Dec-2023	109.25	114.20	114.20	106.20	110.10	108.45	110.64	40652	44.98	925	15729	38.69
ACLGATI	EQ	22-Dec-2023	138.00	144.90	149.00	117.65	119.95	120.80	130.63	8377525	10943.68	73826	3756465	44.84
ACSAL	SM	22-Dec-2023	59.95	61.00	61.00	60.40	61.00	61.00	60.90	18000	10.96	5	15000	83.33
ADANIENSOL	EQ	22-Dec-2023	1026.55	1040.00	1044.80	1026.00	1029.00	1027.90	1033.55	2494643	25783.45	34585	1376012	55.16
ADANIENT	EQ	22-Dec-2023	2799.75	2815.95	2847.60	2791.40	2806.00	2808.35	2819.62	1513956	42687.78	76777	332259	21.95
ADANIGREEN	EQ	22-Dec-2023	1519.55	1543.00	1546.00	1500.00	1527.85	1533.10	1525.81	1062643	16213.88	40193	499146	46.97
ADANIPORTS	EQ	22-Dec-2023	1018.95	1034.00	1050.95	1019.00	1028.00	1027.50	1033.87	5252106	54299.79	127018	1421674	27.07
ADANIPOWER	BE	22-Dec-2023	511.65	518.00	518.00	505.00	511.10	512.55	512.67	942799	4833.43	21772	-	-
ADFFOODS	EQ	22-Dec-2023	199.00	200.90	202.45	197.15	198.90	198.50	199.56	106049	211.63	5335	45437	42.85
ADL	BE	22-Dec-2023	88.80	88.85	93.20	88.00	93.20	92.40	90.02	2885	2.60	41	-	-
ADORWELD	EQ	22-Dec-2023	1512.70	1524.70	1530.00	1474.80	1500.00	1498.95	1503.21	16110	242.17	3774	8235	51.12
ADROITINFO	BE	22-Dec-2023	22.00	22.00	23.00	21.55	22.75	22.00	22.11	29543	6.53	101	-	-
ADSL	EQ	22-Dec-2023	120.20	121.60	127.80	119.90	126.55	126.55	124.31	529742	658.51	6402	256383	48.40
ADVANIHOTR	EQ	22-Dec-2023	102.30	102.90	106.80	101.70	103.10	103.45	104.50	128909	134.71	2189	45022	34.93
ADVENZYMES	EQ	22-Dec-2023	375.40	377.80	384.00	370.90	377.70	375.70	378.05	517504	1956.43	13795	282816	54.65
AEGISCHEM	EQ	22-Dec-2023	364.50	365.85	370.00	362.00	364.00	364.00	366.10	221595	811.27	10653	90999	41.07
AEROFLEX	EQ	22-Dec-2023	145.50	146.50	150.95	146.30	148.55	148.80	148.66	644618	958.27	9779	204914	31.79
AETHER	EQ	22-Dec-2023	899.90	904.00	909.65	884.00	886.00	888.35	894.13	167550	1498.11	8511	75397	45.00
AFFLE	EQ	22-Dec-2023	1220.30	1219.90	1244.00	1209.30	1214.00	1216.95	1226.27	227568	2790.60	21568	96206	42.28
AGARIND	EQ	22-Dec-2023	947.70	947.70	957.55	933.35	939.00	940.90	944.58	25180	237.84	4200	9575	38.03
AGARWALFT	SM	22-Dec-2023	55.25	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
AGI	EQ	22-Dec-2023	818.70	830.10	849.60	815.20	833.30	832.00	832.78	118109	983.59	11636	44773	37.91
AGNI	SM	22-Dec-2023	26.70	25.55	26.25	25.55	26.00	26.00	25.93	15000	3.89	3	15000	100.00
AGRITECH	EQ	22-Dec-2023	200.05	205.00	209.80	196.10	196.10	197.55	200.72	9533	19.13	385	4487	47.07
AGROPHOS	EQ	22-Dec-2023	38.60	38.85	40.00	38.75	39.50	39.25	39.32	86381	33.97	534	50749	58.75
AGSTRA	EQ	22-Dec-2023	88.80	89.40	91.35	86.30	88.40	88.05	89.04	471150	419.51	4154	230026	48.82
AHL	EQ	22-Dec-2023	315.15	316.70	316.70	308.30	312.00	313.60	312.38	45362	141.70	1053	27464	60.54
AHLADA	EQ	22-Dec-2023	110.70	112.30	117.20	110.80	115.00	114.50	113.60	144755	164.44	976	102822	71.03
AHLEAST	EQ	22-Dec-2023	142.35	143.95	146.40	141.05	142.10	143.10	143.67	5648	8.11	346	3968	70.25
AHLUCONT	EQ	22-Dec-2023	799.70	809.00	819.65	796.00	800.00	800.85	806.66	32630	263.21	3828	16444	50.40
AIAENG	EQ	22-Dec-2023	3513.00	3513.00	3581.00	3497.10	3570.00	3574.30	3557.63	94756	3371.07	17036	80466	84.92
AILIMITED	SM	22-Dec-2023	29.70	28.25	28.25	28.25	28.25	28.25	28.25	6000	1.70	1	6000	100.00
AIRAN	BE	22-Dec-2023	23.65	24.35	24.75	24.05	24.40	24.35	24.46	297044	72.67	1037	-	-
AIROLAM	EQ	22-Dec-2023	124.95	125.00	129.00	122.00	129.00	125.75	124.77	12804	15.98	276	8397	65.58
AIRTELPP	E1	22-Dec-2023	583.60	574.20	601.00	574.20	591.50	591.90	592.62	411466	2438.43	2273	317361	77.13
AISL	SM	22-Dec-2023	62.45	60.10	62.45	60.10	62.45	62.45	61.28	2400	1.47	2	2400	100.00
AJANTPHARM	EQ	22-Dec-2023	1898.85	1904.00	1981.00	1895.00	1980.80	1968.20	1953.09	225334	4400.97	47392	123070	54.62
AJMERA	EQ	22-Dec-2023	440.25	440.25	459.00	439.60	443.50	445.10	448.36	139404	625.02	21559	37933	27.21
AJOONI	BE	22-Dec-2023	5.90	5.60	6.15	5.60	6.15	6.15	6.11	659958	40.32	1049	-	-
AKASH	EQ	22-Dec-2023	34.80	35.70	36.90	34.35	36.20	36.00	35.85	74757	26.80	450	42098	56.31
AKG	EQ	22-Dec-2023	24.80	25.00	26.50	24.35	25.30	25.25	24.95	1358593	339.03	2914	333314	24.53
AKI	BE	22-Dec-2023	22.70	22.25	23.15	22.25	23.10	23.10	22.78	50026	11.39	77	-	-
AKSHAR	EQ	22-Dec-2023	5.45	5.25	5.95	5.15	5.45	5.65	5.51	14062967	774.95	5776	5745127	40.85
AKSHARCHEM	EQ	22-Dec-2023	260.40	260.40	265.90	255.80	263.10	263.30	261.67	8146	21.32	755	3156	38.74
AKSHOPTFBR	BE	22-Dec-2023	10.25	10.25	10.50	10.10	10.25	10.30	10.35	318146	32.92	382	-	-
AKZOINDIA	EQ	22-Dec-2023	2604.30	2604.30	2624.00	2561.00	2565.00	2565.85	2579.46	20605	531.50	3863	15319	74.35
ALANKIT	EQ	22-Dec-2023	15.85	15.95	16.60	15.85	16.40	16.35	16.39	3818379	625.73	4744	2208736	57.84
ALBERTDAVD	EQ	22-Dec-2023	938.20	950.55	970.00	941.70	962.00	963.85	961.77	11610	111.66	1356	6453	55.58
ALEMBICLTD	EQ	22-Dec-2023	91.45	92.00	93.65	91.05	92.20	92.15	92.54	1025594	949.04	6093	385142	37.55
ALICON	EQ	22-Dec-2023	833.95	843.65	843.65	822.50	825.00	824.70	828.44	11960	99.08	1070	8457	70.71
ALKALI	EQ	22-Dec-2023	140.50	141.45	145.70	139.10	143.00	142.30	143.46	26553	38.09	713	16762	63.13
ALKEM	EQ	22-Dec-2023	4909.90	4920.60	4955.00	4858.65	4915.00	4914.40	4902.67	152341	7468.78	17805	75940	49.85
ALKYLAMINE	EQ	22-Dec-2023	2316.10	2347.95	2354.90	2284.75	2308.60	2304.85	2315.36	39393	912.09	7010	15885	40.32
ALLCARGO	EQ	22-Dec-2023	284.95	299.00	315.00	299.00	307.50	307.00	308.28	7976436	24589.87	105291	1595729	20.01
ALLETEC	SM	22-Dec-2023	263.35	263.35	263.35	254.90	257.00	256.75	258.86	160000	414.17	118	78400	49.00
ALLSEC	EQ	22-Dec-2023	653.05	653.00	668.20	647.05	658.05	661.35	657.16	14045	92.30	2166	6906	49.17
ALMONDZ	EQ	22-Dec-2023	91.00	91.70	92.00	89.00	90.75	90.10	90.48	21178	19.16	323	15503	73.20
ALOKINDS	EQ	22-Dec-2023	21.55	21.65	21.90	21.20	21.70	21.65	21.62	12807053	2768.28	15713	4006893	31.29
ALPA	EQ	22-Dec-2023	100.05	101.00	102.50	100.10	100.60	100.70	101.40	96311	97.66	980	44899	46.62
ALPHAETF	EQ	22-Dec-2023	20.32	20.31	20.44	20.12	20.28	20.29	20.28	1075122	218.08	320	1056764	98.29
ALPHAGEO	EQ	22-Dec-2023	279.80	281.30	289.00	275.00	282.50	281.90	282.35	14756	41.66	553	7054	47.80
ALPL30IETF	EQ	22-Dec-2023	231.53	233.01	233.35	231.25	232.79	232.51	232.60	9815	22.83	341	6994	71.26
ALPSINDUS	EQ	22-Dec-2023	2.20	2.20	2.25	2.10	2.10	2.10	2.12	323459	6.85	338	211418	65.36
AMBER	EQ	22-Dec-2023	3070.75	3099.90	3099.90	3039.00	3047.15	3051.55	3059.15	79918	2444.81	18659	39135	48.97
AMBICAAGAR	EQ	22-Dec-2023	32.40	32.40	33.55	31.50	31.50	31.80	32.53	34257	11.14	247	21532	62.85
AMBIKCO	EQ	22-Dec-2023	1754.70	1778.90	1784.35	1735.00	1740.80	1741.45	1758.96	9362	164.67	2044	4911	52.46
AMBUJACEM	EQ	22-Dec-2023	503.90	505.10	510.40	498.25	503.10	503.80	503.52	2571515	12948.21	46597	1266234	49.24
AMDIND	BE	22-Dec-2023	79.80	79.85	82.50	79.80	81.00	81.10	80.94	22201	17.97	195	-	-
AMEYA	SM	22-Dec-2023	51.00	51.15	51.15	51.15	51.15	51.15	51.15	2000	1.02	1	2000	100.00
AMIORG	EQ	22-Dec-2023	1140.10	1182.00	1234.85	1167.35	1200.00	1200.40	1197.23	1117486	13378.92	60193	336287	30.09
AMJLAND	EQ	22-Dec-2023	37.95	38.45	39.85	38.10	38.65	38.50	38.85	112277	43.62	1031	57701	51.39
AMNPLST	EQ	22-Dec-2023	162.85	162.85	166.95	156.65	158.30	158.75	161.38	6255	10.09	465	3298	52.73
AMRUTANJAN	EQ	22-Dec-2023	595.60	595.60	605.00	594.00	601.50	599.35	599.37	34432	206.38	2278	23112	67.12
ANANDRATHI	EQ	22-Dec-2023	2548.15	2550.00	2597.50	2548.15	2576.00	2580.85	2579.38	62718	1617.74	11833	44981	71.72
ANANTRAJ	EQ	22-Dec-2023	302.35	302.05	307.00	297.30	301.90	303.15	303.35	1883384	5713.23	18600	1036317	55.02
ANDHRAPAP	EQ	22-Dec-2023	578.80	580.00	596.60	580.00	593.00	590.85	589.65	140384	827.78	9543	70143	49.97
ANDHRSUGAR	EQ	22-Dec-2023	107.55	107.95	109.50	107.65	109.10	109.00	108.60	206544	224.30	2733	128759	62.34
ANGELONE	EQ	22-Dec-2023	3248.10	3282.50	3342.20	3260.35	3281.00	3292.35	3301.43	227632	7515.11	26380	71229	31.29
ANIKINDS	BE	22-Dec-2023	49.20	49.00	49.00	47.20	47.65	47.50	47.72	30780	14.69	164	-	-
ANKITMETAL	BE	22-Dec-2023	4.45	4.50	4.50	4.50	4.50	4.50	4.50	28444	1.28	26	-	-
ANLON	SM	22-Dec-2023	235.35	236.05	237.00	236.00	237.00	237.00	236.24	2000	4.72	4	1600	80.00
ANMOL	EQ	22-Dec-2023	62.45	63.30	63.30	61.00	61.20	61.25	62.04	563905	349.82	3589	354777	62.91
ANNAPURNA	SM	22-Dec-2023	330.20	327.00	331.95	323.00	323.00	323.80	325.32	46500	151.28	43	41000	88.17
ANTGRAPHIC	EQ	22-Dec-2023	1.30	1.35	1.35	1.30	1.35	1.35	1.35	2003805	26.97	1877	1042569	52.03
ANUP	EQ	22-Dec-2023	2611.35	2615.10	2658.95	2585.05	2628.80	2638.00	2620.90	6181	162.00	1932	2966	47.99
ANURAS	EQ	22-Dec-2023	1022.60	1024.50	1035.80	1001.50	1003.00	1008.50	1012.21	497437	5035.10	13163	374596	75.31
APARINDS	EQ	22-Dec-2023	5389.35	5444.00	5725.10	5391.70	5660.00	5657.65	5605.66	322890	18100.13	44207	139275	43.13
APCL	EQ	22-Dec-2023	214.20	216.00	216.40	209.75	210.35	211.65	212.26	38529	81.78	1975	19889	51.62
APCOTEXIND	EQ	22-Dec-2023	501.80	505.00	508.35	494.00	503.00	499.60	499.14	80274	400.68	5792	41927	52.23
APEX	EQ	22-Dec-2023	217.30	218.30	219.65	216.00	216.15	216.45	217.61	47379	103.10	2007	25476	53.77
APLAPOLLO	EQ	22-Dec-2023	1585.70	1588.00	1602.60	1575.05	1590.00	1588.15	1588.66	515991	8197.34	47517	297404	57.64
APLLTD	EQ	22-Dec-2023	754.75	758.55	774.90	755.50	773.80	773.20	770.13	85495	658.42	9846	41047	48.01
APOLLO	BE	22-Dec-2023	116.15	117.00	119.00	114.00	115.30	114.70	115.43	408245	471.23	5053	-	-
APOLLOHOSP	EQ	22-Dec-2023	5475.85	5510.00	5549.00	5462.70	5540.00	5541.40	5510.02	220537	12151.63	30817	76158	34.53
APOLLOPIPE	EQ	22-Dec-2023	680.25	682.00	685.40	676.45	681.00	677.90	679.84	39328	267.37	3886	24477	62.24
APOLLOTYRE	EQ	22-Dec-2023	430.25	434.00	436.05	424.40	427.45	427.55	430.14	1682246	7235.97	33516	505303	30.04
APOLSINHOT	EQ	22-Dec-2023	1549.60	1561.55	1589.95	1540.00	1551.00	1553.30	1560.54	336	5.24	82	195	58.04
APTECHT	EQ	22-Dec-2023	265.90	266.40	275.70	264.85	269.90	268.85	271.11	621062	1683.77	24992	266742	42.95
APTUS	EQ	22-Dec-2023	327.80	331.00	334.50	325.50	328.00	329.25	329.55	278834	918.91	14333	117103	42.00
ARABIAN	SM	22-Dec-2023	94.75	95.15	96.95	95.00	95.00	95.00	95.98	14000	13.44	7	8000	57.14
ARCHIDPLY	BE	22-Dec-2023	94.45	95.60	95.60	91.50	93.40	92.95	93.53	34937	32.68	334	-	-
ARCHIES	EQ	22-Dec-2023	28.65	29.00	30.40	28.60	28.95	29.05	29.53	159634	47.14	1214	64466	40.38
ARE&M	EQ	22-Dec-2023	762.45	765.05	770.90	756.55	764.00	760.85	763.56	329761	2517.93	17781	177690	53.88
ARENTERP	BE	22-Dec-2023	37.40	38.35	39.25	37.65	39.25	39.25	38.90	4350	1.69	15	-	-
ARHAM	SM	22-Dec-2023	209.00	220.00	220.00	207.00	214.45	212.20	211.32	13000	27.47	13	10000	76.92
ARIES	EQ	22-Dec-2023	199.30	199.00	205.85	198.05	203.35	203.20	202.12	62829	126.99	1710	25541	40.65
ARIHANTACA	SM	22-Dec-2023	182.05	187.00	190.25	173.05	173.55	173.55	185.69	73600	136.67	40	59200	80.43
ARIHANTCAP	EQ	22-Dec-2023	69.15	71.25	71.45	69.50	70.20	70.15	70.18	314607	220.78	2472	176584	56.13
ARIHANTSUP	EQ	22-Dec-2023	263.55	263.80	267.00	255.00	262.95	261.55	261.68	69843	182.76	5227	33340	47.74
ARISTO	SM	22-Dec-2023	67.00	68.85	69.00	68.85	69.00	69.00	68.92	4800	3.31	3	4800	100.00
ARMANFIN	EQ	22-Dec-2023	2641.45	2629.00	2642.65	2456.70	2604.00	2609.70	2565.57	174037	4465.04	25050	28499	16.38
AROGRANITE	BE	22-Dec-2023	49.25	49.40	49.90	48.30	49.40	48.80	48.90	10028	4.90	107	-	-
ARROWGREEN	EQ	22-Dec-2023	411.45	415.00	427.00	411.50	414.60	417.85	419.46	27820	116.69	3431	10133	36.42
ARSHIYA	BE	22-Dec-2023	7.65	8.00	8.00	8.00	8.00	8.00	8.00	368154	29.45	205	-	-
ARTEMISMED	EQ	22-Dec-2023	183.55	185.00	187.00	179.40	182.55	182.40	183.30	211062	386.88	9113	107268	50.82
ARTNIRMAN	EQ	22-Dec-2023	64.75	64.75	66.85	61.60	63.00	62.40	63.03	31738	20.00	477	16578	52.23
ARVEE	BE	22-Dec-2023	174.00	182.70	182.70	180.30	180.30	182.25	182.33	7095	12.94	95	-	-
ARVIND	EQ	22-Dec-2023	244.60	246.70	260.60	246.50	259.40	259.30	255.45	1398173	3571.68	26590	768557	54.97
ARVINDFASN	EQ	22-Dec-2023	399.80	402.75	414.35	400.25	408.00	412.15	409.60	160554	657.63	11837	84985	52.93
ARVSMART	EQ	22-Dec-2023	417.55	419.65	426.10	416.40	419.60	421.80	421.44	39445	166.24	2801	18291	46.37
ASAHIINDIA	EQ	22-Dec-2023	561.95	563.80	566.70	557.00	563.95	562.35	561.81	54403	305.64	5043	26361	48.46
ASAHISONG	EQ	22-Dec-2023	294.35	298.00	304.00	289.00	290.00	290.45	298.80	21651	64.69	1156	12423	57.38
ASAL	EQ	22-Dec-2023	409.30	413.00	421.60	409.50	415.20	415.55	416.32	22992	95.72	2755	12187	53.01
ASALCBR	EQ	22-Dec-2023	456.80	459.10	474.60	459.10	473.10	472.35	469.44	68250	320.40	5772	38452	56.34
ASCOM	ST	22-Dec-2023	171.50	162.95	162.95	162.95	162.95	162.95	162.95	2000	3.26	1	2000	100.00
ASHAPURMIN	BE	22-Dec-2023	412.65	419.70	424.95	400.50	418.80	418.55	417.72	73197	305.76	1895	-	-
ASHIANA	EQ	22-Dec-2023	275.05	276.15	284.95	268.95	273.15	275.40	277.15	196715	545.20	12197	71260	36.22
ASHIMASYN	EQ	22-Dec-2023	17.65	17.75	18.25	17.35	17.90	17.90	17.92	378974	67.92	1208	255532	67.43
ASHOKA	EQ	22-Dec-2023	137.30	138.10	138.95	135.90	137.90	137.45	137.59	1286071	1769.47	14216	587612	45.69
ASHOKAMET	EQ	22-Dec-2023	22.65	22.95	26.80	22.65	24.30	25.15	25.70	769726	197.81	2463	322794	41.94
ASHOKLEY	EQ	22-Dec-2023	169.35	172.00	172.80	170.75	172.30	172.00	171.92	11274911	19383.75	61517	5801049	51.45
ASIANENE	EQ	22-Dec-2023	280.55	285.00	293.65	281.30	286.35	284.05	288.51	109859	316.95	2059	69950	63.67
ASIANHOTNR	BE	22-Dec-2023	222.75	230.00	233.85	224.25	227.05	227.05	230.59	1734	4.00	60	-	-
ASIANPAINT	EQ	22-Dec-2023	3302.95	3309.90	3350.80	3287.00	3345.00	3341.30	3331.17	930563	30998.64	99092	460376	49.47
ASIANTILES	EQ	22-Dec-2023	70.65	71.00	73.40	70.90	71.75	71.65	71.86	808136	580.75	4270	359723	44.51
ASKAUTOLTD	EQ	22-Dec-2023	280.35	281.90	282.20	277.50	279.20	279.85	279.47	185900	519.54	6434	103267	55.55
ASMS	BE	22-Dec-2023	17.40	17.30	17.30	17.05	17.05	17.05	17.07	96511	16.48	184	-	-
ASPINWALL	EQ	22-Dec-2023	240.15	244.55	271.80	244.55	256.90	254.35	261.37	52256	136.58	2324	15400	29.47
ASTEC	EQ	22-Dec-2023	1119.00	1123.00	1151.75	1105.00	1110.00	1109.45	1121.23	20667	231.72	3401	12328	59.65
ASTERDM	EQ	22-Dec-2023	388.65	391.70	398.00	388.55	396.65	395.95	394.09	384368	1514.74	22106	231815	60.31
ASTRAL	EQ	22-Dec-2023	1884.15	1884.15	1942.00	1877.75	1928.10	1933.90	1920.51	763251	14658.28	48710	388266	50.87
ASTRAMICRO	EQ	22-Dec-2023	609.95	611.00	624.00	605.00	611.00	608.50	613.65	260935	1601.22	12599	105320	40.36
ASTRAZEN	EQ	22-Dec-2023	4734.75	4791.40	5494.70	4775.00	5399.90	5329.10	5137.45	462600	23765.84	54754	49777	10.76
ASTRON	BE	22-Dec-2023	29.10	29.80	29.80	28.10	29.00	29.00	29.15	26380	7.69	127	-	-
ATALREAL	BE	22-Dec-2023	12.50	12.25	12.75	12.25	12.75	12.75	12.50	49775	6.22	79	-	-
ATAM	EQ	22-Dec-2023	201.30	204.00	211.35	201.95	203.15	203.45	205.02	65171	133.61	1729	37452	57.47
ATFL	EQ	22-Dec-2023	845.70	849.90	874.95	844.50	851.00	855.20	860.24	7720	66.41	744	3025	39.18
ATGL	EQ	22-Dec-2023	985.00	1004.00	1018.90	985.00	997.00	996.30	1000.07	1390011	13901.05	50208	625290	44.98
ATL	EQ	22-Dec-2023	50.85	51.25	52.60	51.10	51.95	51.90	51.93	1114115	578.57	4319	593872	53.30
ATLANTAA	BE	22-Dec-2023	23.70	23.00	24.00	22.80	23.45	23.65	23.30	78973	18.40	270	-	-
ATUL	BO	22-Dec-2023	6862.45	6920.00	6950.00	6920.00	6950.00	6950.00	6936.73	226	15.68	3	226	100.00
ATUL	EQ	22-Dec-2023	6862.45	6865.00	7000.00	6864.30	6951.05	6988.15	6937.11	57230	3970.11	6162	39400	68.85
ATULAUTO	EQ	22-Dec-2023	570.60	576.30	589.00	567.30	575.00	572.60	576.39	155056	893.72	5581	67361	43.44
AUBANK	EQ	22-Dec-2023	771.30	774.00	785.80	758.00	762.00	765.45	776.26	2822166	21907.24	80496	898962	31.85
AURDIS	SM	22-Dec-2023	294.35	295.00	295.00	295.00	295.00	295.00	295.00	500	1.48	1	500	100.00
AURIONPRO	BE	22-Dec-2023	2098.05	2180.00	2202.95	2071.00	2199.90	2194.40	2162.41	20378	440.66	971	-	-
AUROIMPEX	SM	22-Dec-2023	72.05	73.85	75.90	72.20	75.00	75.50	75.02	67200	50.41	40	52800	78.57
AUROPHARMA	EQ	22-Dec-2023	1092.15	1099.90	1099.90	1062.80	1066.60	1066.40	1078.26	2781842	29995.38	77959	869553	31.26
AURUM	EQ	22-Dec-2023	130.80	132.75	133.55	128.60	129.95	129.75	131.06	62559	81.99	2000	38162	61.00
AURUMPP	E1	22-Dec-2023	67.75	68.50	69.40	67.20	67.55	67.55	68.47	2294	1.57	46	2123	92.55
AUSOMENT	BE	22-Dec-2023	67.00	67.35	69.35	67.35	69.15	69.00	68.96	299	0.21	12	-	-
AUTOAXLES	EQ	22-Dec-2023	2162.60	2170.00	2222.60	2162.05	2194.85	2202.65	2192.28	15004	328.93	2986	8133	54.21
AUTOBEES	EQ	22-Dec-2023	178.34	179.86	181.20	178.40	181.20	180.75	180.11	98315	177.07	1378	79164	80.52
AUTOIETF	EQ	22-Dec-2023	178.30	181.87	184.00	178.59	183.45	180.94	180.17	63352	114.14	269	37652	59.43
AUTOIND	EQ	22-Dec-2023	131.95	132.90	134.05	131.05	133.85	133.25	132.90	88074	117.05	1288	51535	58.51
AVADHSUGAR	EQ	22-Dec-2023	689.55	690.05	697.45	674.85	680.50	680.10	684.15	49934	341.63	5026	20420	40.89
AVALON	EQ	22-Dec-2023	535.15	541.00	559.25	538.35	550.00	551.40	551.63	637573	3517.06	31278	257467	40.38
AVANTIFEED	EQ	22-Dec-2023	400.55	402.55	405.55	396.25	398.35	398.10	400.35	131968	528.34	5590	72004	54.56
AVG	EQ	22-Dec-2023	328.45	330.10	340.50	328.05	335.25	337.45	336.81	126491	426.03	3836	87633	69.28
AVONMORE	EQ	22-Dec-2023	79.75	81.30	81.40	78.20	79.00	79.00	79.41	31870	25.31	418	23220	72.86
AVROIND	EQ	22-Dec-2023	110.15	110.70	113.95	110.20	111.90	111.00	111.48	16723	18.64	832	6630	39.65
AVTNPL	EQ	22-Dec-2023	90.50	91.20	91.85	89.00	90.50	90.45	90.45	205957	186.28	2802	88727	43.08
AWHCL	EQ	22-Dec-2023	445.80	450.00	508.40	449.60	487.00	488.80	490.84	2720819	13354.93	105514	544509	20.01
AWL	EQ	22-Dec-2023	351.30	353.50	369.70	353.25	365.05	365.25	364.05	3648100	13280.90	46514	1205986	33.06
AXISBANK	EQ	22-Dec-2023	1095.40	1095.40	1106.30	1085.80	1087.00	1088.30	1096.23	10600025	116201.12	218277	5295999	49.96
AXISBNKETF	EQ	22-Dec-2023	486.85	486.30	487.59	480.39	480.57	481.71	484.69	5711	27.68	100	4921	86.17
AXISBPSETF	EQ	22-Dec-2023	11.38	11.15	11.39	11.15	11.39	11.38	11.38	29845	3.40	323	20167	67.57
AXISCADES	EQ	22-Dec-2023	613.65	615.40	675.00	615.40	675.00	675.00	668.53	491833	3288.04	10734	246145	50.05
AXISCETF	EQ	22-Dec-2023	93.56	93.50	94.26	93.32	94.21	94.21	93.56	5761	5.39	35	5652	98.11
AXISGOLD	EQ	22-Dec-2023	53.00	53.22	53.44	53.17	53.34	53.30	53.24	70070	37.31	890	47043	67.14
AXISHCETF	EQ	22-Dec-2023	104.03	104.30	105.29	104.01	104.88	104.86	104.78	5120	5.36	88	2412	47.11
AXISILVER	EQ	22-Dec-2023	75.62	76.13	76.13	75.70	76.03	76.02	75.92	17096	12.98	116	13276	77.66
AXISNIFTY	EQ	22-Dec-2023	228.09	231.30	231.30	224.30	229.25	228.84	228.92	4373	10.01	178	3437	78.60
AXISTECETF	EQ	22-Dec-2023	366.51	367.90	374.54	364.44	374.49	373.35	367.78	1656	6.09	84	1001	60.45
AXITA	EQ	22-Dec-2023	31.90	26.60	28.70	26.60	26.80	27.50	28.28	11667785	3299.79	24939	6598831	56.56
AXSENSEX	EQ	22-Dec-2023	71.27	72.70	72.70	71.35	71.35	71.49	71.62	828	0.59	51	613	74.03
AYMSYNTEX	EQ	22-Dec-2023	71.15	72.20	72.30	71.00	71.50	71.90	71.61	19994	14.32	386	13192	65.98
BABAFP	SM	22-Dec-2023	66.35	65.30	65.95	65.05	65.05	65.30	65.37	54400	35.56	32	40000	73.53
BAFNAPH	BE	22-Dec-2023	97.00	97.00	101.85	94.00	95.00	94.15	98.56	35322	34.82	161	-	-
BAGFILMS	EQ	22-Dec-2023	8.90	9.25	9.60	8.80	9.45	9.40	9.22	3243797	299.15	4190	1539477	47.46
BAHETI	SM	22-Dec-2023	176.00	180.00	182.75	180.00	182.75	182.75	180.92	4500	8.14	5	4500	100.00
BAIDFIN	BE	22-Dec-2023	21.85	21.85	22.70	21.40	21.90	22.00	22.11	14767	3.26	110	-	-
BAJAJ-AUTO	EQ	22-Dec-2023	6246.35	6288.00	6395.00	6264.25	6394.35	6372.10	6335.16	237213	15027.81	35553	94460	39.82
BAJAJCON	EQ	22-Dec-2023	214.45	215.60	217.50	213.45	214.90	214.65	215.24	248670	535.23	9975	132858	53.43
BAJAJELEC	EQ	22-Dec-2023	995.60	995.60	1011.35	992.75	1010.90	1009.30	1003.40	29012	291.11	4190	17476	60.24
BAJAJFINSV	EQ	22-Dec-2023	1666.85	1669.00	1690.00	1663.60	1675.00	1672.05	1675.35	1279614	21438.07	90260	437882	34.22
BAJAJHCARE	EQ	22-Dec-2023	383.70	404.00	404.00	377.85	383.35	382.20	390.89	193456	756.20	10709	66567	34.41
BAJAJHIND	EQ	22-Dec-2023	28.15	28.30	28.60	27.55	27.90	27.90	28.03	10197421	2857.97	17665	5576402	54.68
BAJAJHLDNG	EQ	22-Dec-2023	7742.95	7745.00	7873.20	7745.00	7835.00	7837.60	7838.32	17659	1384.17	5164	8707	49.31
BAJEL	BE	22-Dec-2023	171.50	162.95	162.95	162.95	162.95	162.95	162.95	11500	18.74	296	-	-
BAJFINANCE	EQ	22-Dec-2023	7367.15	7418.95	7440.00	7243.00	7290.00	7295.30	7328.87	1129485	82778.50	139140	511436	45.28
BALAJITELE	EQ	22-Dec-2023	78.00	78.40	79.40	76.60	77.60	77.60	77.93	337137	262.71	3024	163784	48.58
BALAMINES	EQ	22-Dec-2023	2365.55	2390.00	2415.00	2325.80	2370.00	2365.20	2375.55	67027	1592.26	10318	25959	38.73
BALAXI	EQ	22-Dec-2023	424.85	424.85	448.65	421.10	435.70	442.40	433.86	7145	31.00	341	4307	60.28
BALKRISHNA	EQ	22-Dec-2023	35.50	35.50	36.00	35.10	35.35	35.45	35.64	23144	8.25	250	13605	58.78
BALKRISIND	EQ	22-Dec-2023	2479.60	2496.00	2513.35	2461.40	2500.80	2501.60	2494.58	269113	6713.23	27513	126792	47.11
BALMLAWRIE	EQ	22-Dec-2023	187.45	189.05	224.90	189.05	224.90	224.90	214.32	22108556	47383.45	166626	4362384	19.73
BALPHARMA	EQ	22-Dec-2023	100.95	101.90	103.95	100.35	101.40	101.75	102.40	19909	20.39	499	9268	46.55
BALRAMCHIN	EQ	22-Dec-2023	385.90	388.60	392.75	386.50	388.85	388.90	389.13	2006942	7809.61	23432	783731	39.05
BANARBEADS	EQ	22-Dec-2023	94.50	95.35	97.15	93.10	94.40	93.85	95.48	12900	12.32	456	6796	52.68
BANARISUG	EQ	22-Dec-2023	2548.80	2580.00	2580.00	2500.50	2510.00	2519.30	2519.70	1965	49.51	503	1409	71.70
BANCOINDIA	EQ	22-Dec-2023	583.10	589.00	630.35	580.90	620.00	618.75	606.53	439423	2665.25	22199	264070	60.09
BANDHANBNK	EQ	22-Dec-2023	238.25	238.50	242.30	234.10	234.85	234.80	237.50	10132889	24066.01	80624	4606114	45.46
BANG	BE	22-Dec-2023	47.45	48.40	49.00	45.50	47.60	47.40	47.70	29004	13.83	132	-	-
BANKA	EQ	22-Dec-2023	70.70	71.30	72.00	69.80	70.05	70.15	70.66	27590	19.50	334	18829	68.25
BANKBARODA	EQ	22-Dec-2023	224.85	225.00	226.75	221.40	223.60	223.60	224.57	11469899	25758.30	71985	4073653	35.52
BANKBEES	EQ	22-Dec-2023	488.21	490.73	490.73	482.70	483.45	483.60	486.28	509033	2475.31	9147	325779	64.00
BANKETF	EQ	22-Dec-2023	478.51	478.30	480.59	474.62	474.80	475.12	476.78	1404	6.69	82	746	53.13
BANKIETF	EQ	22-Dec-2023	48.38	48.30	48.50	47.82	47.92	47.92	48.14	71261	34.30	667	37846	53.11
BANKINDIA	EQ	22-Dec-2023	109.50	110.25	113.60	110.15	111.55	111.80	111.93	20798348	23279.88	60130	9862769	47.42
BANSWRAS	EQ	22-Dec-2023	144.95	146.00	149.40	144.45	146.90	147.65	147.58	80100	118.21	2332	40177	50.16
BARBEQUE	EQ	22-Dec-2023	662.65	664.00	673.95	660.10	666.00	670.40	667.02	63763	425.31	5887	40437	63.42
BASF	EQ	22-Dec-2023	3035.30	3039.90	3118.95	3003.95	3012.00	3027.50	3057.91	22824	697.94	4310	11279	49.42
BASILIC	SM	22-Dec-2023	284.85	285.00	304.75	284.00	302.00	301.95	296.30	327600	970.67	169	242400	73.99
BASML	EQ	22-Dec-2023	48.20	48.50	48.50	47.55	48.20	47.80	47.88	74428	35.63	567	50475	67.82
BATAINDIA	EQ	22-Dec-2023	1620.05	1630.00	1637.90	1609.05	1620.00	1620.90	1622.36	312754	5073.99	20868	119165	38.10
BAYERCROP	EQ	22-Dec-2023	5498.55	5559.45	5625.00	5467.20	5581.05	5600.10	5566.51	25132	1398.97	6705	11345	45.14
BBETF0432	EQ	22-Dec-2023	1104.34	1103.07	1107.00	1103.07	1105.00	1104.03	1104.14	3202	35.35	36	2925	91.35
BBL	EQ	22-Dec-2023	3899.55	3910.00	4090.00	3910.00	4068.35	4071.50	4045.74	52775	2135.14	12071	24725	46.85
BBNPPGOLD	EQ	22-Dec-2023	62.25	63.80	63.80	61.90	62.05	62.05	62.09	232	0.14	23	169	72.84
BBOX	BE	22-Dec-2023	228.20	231.05	239.60	231.00	239.60	239.60	237.16	35772	84.84	223	-	-
BBTC	EQ	22-Dec-2023	1328.95	1323.50	1352.95	1311.00	1323.00	1328.40	1335.06	55323	738.60	8497	14112	25.51
BBTCL	EQ	22-Dec-2023	258.05	259.30	262.95	256.20	262.00	260.15	258.85	4961	12.84	264	1923	38.76
BCG	EQ	22-Dec-2023	19.60	19.90	20.10	19.45	19.80	19.85	19.78	11363149	2247.50	17448	5402762	47.55
BCLIND	EQ	22-Dec-2023	66.90	67.50	67.80	65.50	67.00	66.50	66.58	900308	599.44	6886	452234	50.23
BCONCEPTS	BE	22-Dec-2023	830.00	845.00	845.00	814.00	814.00	814.00	828.89	14499	120.18	128	-	-
BDL	EQ	22-Dec-2023	1541.20	1551.80	1584.00	1535.70	1570.00	1571.25	1565.95	1012000	15847.43	51269	250335	24.74
BEARDSELL	BE	22-Dec-2023	44.15	44.55	46.25	44.10	45.10	45.20	45.14	22390	10.11	170	-	-
BECTORFOOD	EQ	22-Dec-2023	1150.35	1155.00	1163.00	1136.90	1144.40	1147.75	1153.32	126794	1462.35	14366	71877	56.69
BEDMUTHA	BE	22-Dec-2023	167.10	174.95	174.95	168.95	170.90	171.45	172.47	10488	18.09	117	-	-
BEL	EQ	22-Dec-2023	170.65	171.95	175.25	169.40	174.55	174.80	172.89	19640046	33956.42	97612	6981420	35.55
BEML	EQ	22-Dec-2023	2717.75	2730.00	2820.00	2700.25	2795.00	2804.15	2776.14	997037	27679.19	65853	203771	20.44
BEPL	EQ	22-Dec-2023	100.50	100.60	103.95	100.60	102.65	102.85	102.57	1455298	1492.72	11651	562814	38.67
BERGEPAINT	EQ	22-Dec-2023	574.15	575.00	585.00	574.25	581.95	583.15	581.41	1069705	6219.33	15627	665303	62.19
BETA	SM	22-Dec-2023	1477.10	1500.00	1520.00	1470.20	1490.10	1489.35	1489.86	2100	31.29	21	1500	71.43
BEWLTD	SM	22-Dec-2023	1365.00	1362.00	1363.00	1362.00	1363.00	1363.00	1362.40	625	8.52	5	500	80.00
BFINVEST	EQ	22-Dec-2023	513.75	515.65	575.00	513.85	570.00	570.90	562.84	933116	5251.96	50401	204572	21.92
BFSI	EQ	22-Dec-2023	21.67	21.79	21.79	21.50	21.55	21.56	21.63	115936	25.08	690	103668	89.42
BFUTILITIE	EQ	22-Dec-2023	605.10	608.90	628.00	607.00	607.35	610.60	616.50	265267	1635.38	8606	90521	34.12
BGRENERGY	EQ	22-Dec-2023	104.95	103.50	104.75	100.20	101.00	100.65	101.93	2024827	2063.89	13107	760505	37.56
BHAGCHEM	EQ	22-Dec-2023	1523.20	1513.25	1548.95	1511.05	1531.45	1533.60	1528.03	2355	35.99	334	1551	65.86
BHAGERIA	EQ	22-Dec-2023	162.00	160.60	169.00	160.60	165.90	166.65	165.84	26777	44.41	1649	14612	54.57
BHAGYANGR	EQ	22-Dec-2023	86.70	87.95	94.00	85.95	87.80	87.85	90.94	772496	702.54	7941	293264	37.96
BHANDARI	BE	22-Dec-2023	6.05	6.05	6.05	6.00	6.00	6.00	6.05	68380	4.13	148	-	-
BHARATFORG	EQ	22-Dec-2023	1183.95	1188.00	1203.90	1183.15	1201.00	1201.75	1195.53	517014	6181.06	32400	163821	31.69
BHARATGEAR	EQ	22-Dec-2023	114.65	115.80	116.35	114.40	115.50	115.00	115.42	20314	23.45	467	13407	66.00
BHARATRAS	EQ	22-Dec-2023	8994.45	9034.30	9039.95	8961.00	9016.10	8987.25	9003.02	383	34.48	215	183	47.78
BHARATWIRE	EQ	22-Dec-2023	304.95	307.00	318.00	305.00	317.00	315.60	313.57	598385	1876.37	8327	261046	43.63
BHARTIARTL	EQ	22-Dec-2023	977.90	981.90	998.95	975.55	989.65	989.55	990.12	4605120	45596.29	183671	2345596	50.93
BHEL	EQ	22-Dec-2023	180.45	181.05	181.35	175.90	178.30	178.30	178.70	19064120	34068.29	85570	5088754	26.69
BIGBLOC	EQ	22-Dec-2023	164.15	165.65	166.70	161.75	164.65	164.55	163.89	96423	158.02	4386	44460	46.11
BIKAJI	EQ	22-Dec-2023	540.75	542.90	555.00	537.05	555.00	552.35	549.03	355027	1949.19	16960	220678	62.16
BIL	BE	22-Dec-2023	344.95	347.00	355.95	346.00	346.50	348.60	350.80	5800	20.35	237	-	-
BINANIIND	BE	22-Dec-2023	14.50	14.55	14.65	14.50	14.65	14.65	14.56	2218	0.32	10	-	-
BIOCON	EQ	22-Dec-2023	245.70	246.45	249.20	244.80	245.70	246.30	247.10	2273146	5617.03	25150	863659	37.99
BIOFILCHEM	EQ	22-Dec-2023	54.80	55.10	56.70	54.30	55.35	55.40	55.52	51453	28.57	850	25889	50.32
BIRET	RR	22-Dec-2023	246.59	247.80	249.48	241.14	242.10	242.22	244.41	378645	925.46	5124	331498	87.55
BIRLACABLE	EQ	22-Dec-2023	284.65	290.00	298.85	288.00	298.85	298.75	296.73	275832	818.48	4563	123712	44.85
BIRLACORPN	EQ	22-Dec-2023	1408.95	1415.80	1436.85	1395.00	1406.05	1414.15	1417.25	64911	919.95	9555	25752	39.67
BIRLAMONEY	EQ	22-Dec-2023	103.20	106.70	107.00	99.75	103.20	103.00	103.63	415944	431.04	4876	170307	40.94
BKMINDST	BZ	22-Dec-2023	1.20	1.20	1.25	1.20	1.25	1.25	1.21	96129	1.17	20	-	-
BLAL	EQ	22-Dec-2023	189.75	191.00	198.20	190.55	193.40	193.65	194.29	559013	1086.11	14973	229495	41.05
BLBLIMITED	EQ	22-Dec-2023	22.90	23.15	25.15	22.90	23.40	23.55	23.98	1863019	446.72	3179	1171060	62.86
BLISSGVS	EQ	22-Dec-2023	123.30	124.80	125.00	121.40	122.65	122.85	123.21	215644	265.69	2572	102351	47.46
BLKASHYAP	EQ	22-Dec-2023	64.55	64.90	65.50	64.10	65.15	64.95	64.65	393010	254.09	1756	279018	71.00
BLS	EQ	22-Dec-2023	302.90	305.80	312.00	304.90	310.20	309.85	307.69	5109123	15720.42	137889	1546304	30.27
BLUECHIP	BE	22-Dec-2023	2.20	2.25	2.25	2.25	2.25	2.25	2.25	109264	2.46	35	-	-
BLUEDART	EQ	22-Dec-2023	7199.30	7292.90	7429.10	7230.10	7301.00	7342.45	7346.49	8831	648.77	3288	3113	35.25
BLUEJET	EQ	22-Dec-2023	358.65	361.00	368.00	354.55	361.50	361.30	360.99	469041	1693.17	9793	286822	61.15
BLUESTARCO	EQ	22-Dec-2023	928.85	935.00	954.60	926.85	949.50	951.25	943.92	254983	2406.83	20250	147614	57.89
BMETRICS	SM	22-Dec-2023	116.90	117.85	118.10	115.70	115.70	116.10	117.54	12400	14.58	23	9200	74.19
BODALCHEM	EQ	22-Dec-2023	80.00	80.95	83.10	80.45	81.90	81.65	81.81	789758	646.09	6328	328091	41.54
BOHRAIND	BE	22-Dec-2023	23.80	22.65	24.00	22.65	22.65	22.65	22.92	105973	24.29	497	-	-
BOMDYEING	EQ	22-Dec-2023	150.50	151.20	152.90	148.70	150.10	150.65	151.07	755875	1141.86	9832	329657	43.61
BOROLTD	EQ	22-Dec-2023	341.10	343.40	354.30	339.05	342.50	342.40	343.96	101120	347.81	7251	49240	48.69
BORORENEW	EQ	22-Dec-2023	425.20	425.20	432.35	422.00	427.45	425.70	427.05	157642	673.22	9824	79669	50.54
BOSCHLTD	EQ	22-Dec-2023	21624.25	21695.00	21895.95	21506.85	21588.00	21633.95	21665.57	20236	4384.24	7854	11374	56.21
BPCL	EQ	22-Dec-2023	449.55	449.70	453.35	445.05	446.80	446.65	447.64	5779632	25871.95	64389	3004459	51.98
BPL	BE	22-Dec-2023	81.05	81.10	82.65	81.10	82.65	82.65	81.54	46410	37.84	138	-	-
BRIGADE	EQ	22-Dec-2023	867.00	880.00	887.90	862.10	866.00	868.80	873.92	215991	1887.59	14416	70383	32.59
BRIGHT	ST	22-Dec-2023	6.30	6.40	6.60	6.30	6.45	6.45	6.50	237000	15.40	70	216000	91.14
BRITANNIA	EQ	22-Dec-2023	5059.60	5075.00	5183.70	5050.05	5146.05	5161.10	5151.42	582688	30016.69	64425	283555	48.66
BRITANNIA	N3	22-Dec-2023	29.34	29.24	29.35	29.24	29.32	29.31	29.32	1194	0.35	63	1093	91.54
BRNL	EQ	22-Dec-2023	50.15	52.30	52.65	49.00	50.90	50.10	51.25	223466	114.52	1568	108951	48.76
BROOKS	BE	22-Dec-2023	129.00	131.00	135.45	131.00	135.45	135.45	135.32	187516	253.74	340	-	-
BSE	EQ	22-Dec-2023	2333.90	2345.60	2378.00	2302.70	2324.00	2319.90	2340.74	536604	12560.53	35087	233197	43.46
BSE500IETF	EQ	22-Dec-2023	31.71	31.71	31.98	31.71	31.92	31.88	31.89	61147	19.50	477	53887	88.13
BSHSL	EQ	22-Dec-2023	263.40	269.95	269.95	261.25	267.55	266.00	264.93	45655	120.96	525	37145	81.36
BSL	EQ	22-Dec-2023	207.60	210.00	210.05	202.30	206.25	205.85	206.68	6178	12.77	366	2492	40.34
BSLGOLDETF	EQ	22-Dec-2023	55.96	55.96	56.47	55.92	56.35	56.32	56.11	16515	9.27	257	9357	56.66
BSLNIFTY	EQ	22-Dec-2023	24.18	24.90	24.90	24.11	24.23	24.24	24.25	107382	26.04	3378	75414	70.23
BSLSENETFG	EQ	22-Dec-2023	69.27	70.70	70.70	69.18	69.69	69.44	69.48	955	0.66	58	638	66.81
BSOFT	EQ	22-Dec-2023	723.15	728.15	746.00	723.10	739.35	741.20	733.83	2855709	20955.94	62762	615083	21.54
BTML	EQ	22-Dec-2023	193.70	194.95	194.95	185.35	189.00	189.95	189.93	174323	331.10	3417	59939	34.38
BURNPUR	BE	22-Dec-2023	6.80	6.70	6.70	6.70	6.70	6.70	6.70	76293	5.11	135	-	-
BUTTERFLY	EQ	22-Dec-2023	1046.80	1059.00	1059.00	1034.25	1054.50	1053.10	1047.37	4472	46.84	795	1831	40.94
BVCL	BE	22-Dec-2023	48.40	48.85	50.35	47.65	47.65	48.70	49.09	26735	13.12	154	-	-
BYKE	BE	22-Dec-2023	58.15	58.50	59.95	57.00	59.30	59.00	58.32	43108	25.14	277	-	-
CADSYS	SM	22-Dec-2023	221.20	222.05	232.25	222.05	232.00	232.00	229.60	20000	45.92	19	17000	85.00
CALSOFT	BE	22-Dec-2023	19.05	19.60	19.60	18.30	18.50	18.50	18.64	32029	5.97	233	-	-
CAMLINFINE	EQ	22-Dec-2023	131.70	131.05	132.50	128.35	128.80	128.85	130.22	393501	512.43	5662	217302	55.22
CAMPUS	EQ	22-Dec-2023	284.40	284.40	287.05	278.75	280.95	280.55	282.82	561144	1587.00	14974	284906	50.77
CAMS	EQ	22-Dec-2023	2712.05	2715.00	2734.45	2671.00	2687.00	2678.40	2686.83	291298	7826.68	29610	200128	68.70
CANARYS	SM	22-Dec-2023	42.40	42.45	43.30	41.65	41.65	41.80	42.33	100000	42.33	25	80000	80.00
CANBK	EQ	22-Dec-2023	431.95	435.00	435.45	423.10	427.20	426.05	429.21	5469650	23476.05	42735	1799722	32.90
CANFINHOME	EQ	22-Dec-2023	759.80	763.80	768.10	749.10	764.55	764.55	758.31	832625	6313.89	20101	411882	49.47
CANTABIL	EQ	22-Dec-2023	240.10	243.50	250.90	239.60	244.90	242.10	243.45	138435	337.02	5526	51147	36.95
CAPACITE	EQ	22-Dec-2023	255.90	258.20	267.00	256.85	262.60	263.60	264.06	1625655	4292.77	28248	661560	40.69
CAPLIPOINT	EQ	22-Dec-2023	1300.90	1309.00	1421.20	1302.10	1420.00	1405.80	1382.62	514845	7118.36	41012	115930	22.52
CAPTRUST	EQ	22-Dec-2023	113.80	114.95	115.30	111.00	113.90	113.30	113.32	65969	74.76	1331	32005	48.52
CARBORUNIV	EQ	22-Dec-2023	1103.30	1112.00	1128.00	1089.00	1103.85	1094.15	1098.72	176291	1936.94	13821	112480	63.80
CAREERP	EQ	22-Dec-2023	193.30	194.55	201.65	194.50	199.90	197.55	197.96	22430	44.40	1705	10341	46.10
CARERATING	EQ	22-Dec-2023	911.90	913.30	950.00	913.30	939.95	937.45	936.86	46574	436.33	6895	22548	48.41
CARTRADE	EQ	22-Dec-2023	718.80	726.60	739.20	721.75	732.00	733.50	727.72	111533	811.65	11222	43863	39.33
CARYSIL	EQ	22-Dec-2023	847.45	855.55	868.40	830.95	858.70	859.95	851.57	71480	608.70	9584	29470	41.23
CASTROLIND	EQ	22-Dec-2023	151.70	152.90	167.15	152.05	162.40	162.55	162.29	39554895	64192.80	203509	9978518	25.23
CBAZAAR	SM	22-Dec-2023	31.00	30.80	31.20	30.25	30.25	30.25	30.86	184000	56.78	23	128000	69.57
CCHHL	EQ	22-Dec-2023	13.95	14.50	14.50	13.70	14.00	13.95	14.09	385765	54.37	1188	215207	55.79
CCL	EQ	22-Dec-2023	634.30	630.75	642.65	626.10	629.05	630.60	633.96	288785	1830.79	11124	193461	66.99
CDSL	EQ	22-Dec-2023	1837.55	1850.00	1863.80	1817.25	1839.00	1836.95	1842.18	576891	10627.37	35952	179937	31.19
CEATLTD	EQ	22-Dec-2023	2414.85	2427.00	2435.15	2385.00	2397.95	2399.90	2405.04	109509	2633.74	14280	45554	41.60
CELEBRITY	BE	22-Dec-2023	17.05	17.40	17.45	17.00	17.05	17.10	17.20	41453	7.13	134	-	-
CELLECOR	SM	22-Dec-2023	266.30	267.00	273.70	263.10	263.50	264.20	268.48	94800	254.52	72	61200	64.56
CELLO	EQ	22-Dec-2023	775.10	775.00	784.50	762.75	768.65	769.20	771.02	262414	2023.26	9594	192695	73.43
CELLPOINT	SM	22-Dec-2023	42.80	43.00	43.40	42.60	43.05	43.05	43.04	48000	20.66	34	44400	92.50
CENTENKA	EQ	22-Dec-2023	427.95	430.05	436.00	426.30	432.00	431.20	431.49	24692	106.54	1941	13393	54.24
CENTEXT	EQ	22-Dec-2023	18.65	19.00	19.20	18.40	18.65	18.65	18.77	224394	42.11	1293	144704	64.49
CENTRALBK	EQ	22-Dec-2023	49.20	49.50	49.80	48.00	48.70	48.70	49.03	13667470	6700.99	21685	3825782	27.99
CENTRUM	EQ	22-Dec-2023	29.00	29.35	29.60	28.20	29.00	28.85	29.12	529221	154.09	2118	231967	43.83
CENTUM	EQ	22-Dec-2023	1368.00	1398.90	1399.00	1370.05	1370.20	1373.75	1385.67	5551	76.92	913	3782	68.13
CENTURYPLY	EQ	22-Dec-2023	795.00	820.00	820.00	791.05	798.00	799.65	798.85	167868	1341.02	10247	67228	40.05
CENTURYTEX	EQ	22-Dec-2023	1238.90	1246.10	1254.40	1214.00	1227.20	1229.40	1230.93	73229	901.40	8160	25198	34.41
CERA	EQ	22-Dec-2023	8097.75	8135.90	8226.00	8080.00	8097.00	8106.70	8150.14	11031	899.04	3307	6509	59.01
CEREBRAINT	BE	22-Dec-2023	6.90	7.00	7.05	6.55	6.75	6.75	6.68	441406	29.49	452	-	-
CESC	EQ	22-Dec-2023	118.40	119.30	120.45	116.80	119.15	119.15	118.95	4556680	5420.00	24753	1623697	35.63
CGCL	EQ	22-Dec-2023	775.15	773.00	775.60	766.10	774.90	770.20	769.61	110590	851.11	2403	4652	4.21
CGPOWER	EQ	22-Dec-2023	456.10	462.65	469.75	456.55	463.00	466.70	464.90	2491966	11585.03	43421	1753556	70.37
CHALET	EQ	22-Dec-2023	649.60	652.00	674.00	646.35	655.00	653.25	660.26	158220	1044.66	13328	56103	35.46
CHAMBLFERT	EQ	22-Dec-2023	344.95	346.00	361.70	345.00	358.50	359.80	357.70	7357117	26316.57	79038	2498214	33.96
CHAVDA	SM	22-Dec-2023	81.95	82.40	83.00	80.00	80.00	80.10	81.13	126000	102.23	55	120000	95.24
CHEMBOND	EQ	22-Dec-2023	558.20	559.00	564.35	546.60	555.00	550.45	551.12	85405	470.68	4136	73922	86.55
CHEMCON	EQ	22-Dec-2023	272.30	273.95	282.00	270.80	278.60	279.85	277.01	73161	202.66	5092	40783	55.74
CHEMFAB	EQ	22-Dec-2023	372.20	380.90	384.00	375.50	382.00	382.40	380.27	45015	171.18	2793	28002	62.21
CHEMPLASTS	EQ	22-Dec-2023	510.60	514.70	527.80	505.50	513.90	513.00	517.81	461377	2389.08	25455	167923	36.40
CHENNPETRO	EQ	22-Dec-2023	684.90	688.35	702.45	678.05	689.85	690.15	693.53	983953	6823.98	28928	221179	22.48
CHEVIOT	EQ	22-Dec-2023	1385.10	1385.20	1435.00	1385.20	1411.00	1395.80	1409.53	8305	117.06	1541	3877	46.68
CHOICEIN	EQ	22-Dec-2023	440.90	440.90	443.20	434.25	434.50	436.45	438.05	72887	319.28	2407	30089	41.28
CHOLAFIN	EQ	22-Dec-2023	1228.05	1229.95	1263.30	1225.45	1248.75	1250.80	1246.62	1114151	13889.27	55660	500594	44.93
CHOLAFIN	N0	22-Dec-2023	1043.65	1036.63	1036.63	1035.99	1036.00	1036.00	1036.02	1100	11.40	5	1100	100.00
CHOLAFIN	N2	22-Dec-2023	1004.50	1022.20	1027.00	1022.00	1027.00	1027.00	1022.61	388	3.97	7	298	76.80
CHOLAFIN	N4	22-Dec-2023	1033.00	1033.50	1033.50	1033.50	1033.50	1033.50	1033.50	10	0.10	1	10	100.00
CHOLAFIN	N6	22-Dec-2023	1004.00	1005.75	1006.75	1004.00	1005.00	1004.65	1005.65	499	5.02	8	499	100.00
CHOLAFIN	NB	22-Dec-2023	990.00	990.00	990.00	980.00	980.00	980.00	981.74	230	2.26	5	230	100.00
CHOLAFIN	NC	22-Dec-2023	978.45	980.11	981.03	980.11	981.00	981.01	980.79	40	0.39	4	30	75.00
CHOLAFIN	ND	22-Dec-2023	980.00	986.00	986.38	963.00	980.00	980.00	981.11	265	2.60	11	265	100.00
CHOLAFIN	NG	22-Dec-2023	1005.53	980.40	1000.00	980.40	997.00	997.00	992.49	67	0.66	6	47	70.15
CHOLAHLDNG	EQ	22-Dec-2023	1025.00	1030.00	1039.95	1014.00	1025.00	1024.65	1027.04	71918	738.63	8269	42966	59.74
CIEINDIA	EQ	22-Dec-2023	465.25	463.55	479.40	462.75	477.55	478.10	473.92	474035	2246.54	19172	273300	57.65
CIGNITITEC	EQ	22-Dec-2023	1101.10	1104.00	1145.00	1085.00	1122.40	1125.75	1121.66	316725	3552.59	19023	167798	52.98
CINELINE	BE	22-Dec-2023	136.50	136.50	136.50	136.00	136.50	136.50	136.48	34061	46.49	45	-	-
CINEVISTA	BE	22-Dec-2023	17.35	17.40	17.90	17.10	17.15	17.15	17.32	9080	1.57	94	-	-
CIPLA	EQ	22-Dec-2023	1221.85	1230.05	1242.50	1221.65	1240.00	1235.60	1233.46	1969524	24293.35	93105	1161540	58.98
CLEAN	EQ	22-Dec-2023	1471.40	1484.70	1524.80	1469.60	1513.00	1517.00	1501.73	203318	3053.28	19638	83021	40.83
CLEDUCATE	EQ	22-Dec-2023	101.80	102.80	112.50	102.00	108.00	105.15	108.40	872379	945.63	12918	322157	36.93
CLOUD	SM	22-Dec-2023	102.45	104.70	105.40	101.50	102.30	101.95	102.90	619000	636.97	397	337000	54.44
CLSEL	EQ	22-Dec-2023	232.55	235.95	236.35	229.05	230.80	230.45	232.03	71398	165.67	4218	35121	49.19
CLSL	SM	22-Dec-2023	40.95	41.00	42.50	41.00	42.40	42.40	41.93	36000	15.09	18	30000	83.33
CMNL	SM	22-Dec-2023	61.25	62.00	62.40	60.95	60.95	60.95	61.31	27000	16.55	17	19500	72.22
CMRSL	SM	22-Dec-2023	169.15	163.00	177.60	163.00	177.60	177.60	167.12	4000	6.68	5	4000	100.00
CMSINFO	EQ	22-Dec-2023	381.50	381.60	390.40	381.50	385.70	386.00	386.34	535817	2070.05	26102	307359	57.36
COALINDIA	EQ	22-Dec-2023	355.50	359.00	367.40	356.40	362.50	363.25	363.30	13916380	50558.67	135486	4222581	30.34
COASTCORP	EQ	22-Dec-2023	263.75	267.95	269.00	261.55	266.35	263.65	264.77	9469	25.07	531	5389	56.91
COCHINSHIP	EQ	22-Dec-2023	1300.40	1310.00	1315.00	1281.50	1298.00	1301.40	1299.47	1713384	22264.98	59782	340899	19.90
COFFEEDAY	EQ	22-Dec-2023	64.00	64.25	67.55	63.70	65.40	65.70	65.61	16147047	10593.81	38921	4443972	27.52
COFORGE	EQ	22-Dec-2023	6127.90	6130.05	6323.65	6110.05	6275.20	6290.20	6222.35	477031	29682.53	64127	155226	32.54
COLPAL	EQ	22-Dec-2023	2394.65	2394.65	2414.55	2378.45	2403.65	2406.65	2400.73	118737	2850.56	10095	63428	53.42
COMMITTED	SM	22-Dec-2023	56.00	56.00	56.00	54.20	55.90	55.45	55.37	11200	6.20	7	11200	100.00
COMMOIETF	EQ	22-Dec-2023	74.47	76.00	76.00	74.40	75.15	74.86	74.82	126088	94.34	257	80468	63.82
COMPINFO	BZ	22-Dec-2023	9.05	9.50	9.50	9.00	9.30	9.15	9.20	51595	4.75	122	-	-
COMPUSOFT	BE	22-Dec-2023	30.80	30.80	31.95	30.80	31.45	31.20	31.31	95376	29.86	582	-	-
CONCOR	EQ	22-Dec-2023	839.75	835.95	841.70	824.25	834.60	832.40	830.74	1541803	12808.33	55394	685913	44.49
CONCORDBIO	EQ	22-Dec-2023	1361.20	1379.00	1539.90	1370.00	1480.40	1504.70	1463.78	901703	13198.92	75509	187982	20.85
CONFIPET	EQ	22-Dec-2023	91.20	91.75	92.95	89.80	90.50	90.80	91.40	1293546	1182.28	6842	565905	43.75
CONSOFINVT	EQ	22-Dec-2023	315.40	323.95	337.75	320.15	329.25	329.20	329.87	113086	373.03	10564	58356	51.60
CONSUMBEES	EQ	22-Dec-2023	100.95	101.90	102.00	101.00	102.00	101.95	101.58	35769	36.33	382	29771	83.23
CONSUMIETF	EQ	22-Dec-2023	93.73	93.41	108.00	93.38	108.00	98.60	94.14	67586	63.62	104	50743	75.08
CONTROLPR	EQ	22-Dec-2023	994.85	1003.85	1006.75	959.00	1002.00	1002.40	997.89	78177	780.12	11281	47962	61.35
COOLCAPS	SM	22-Dec-2023	485.00	475.00	475.00	475.00	475.00	475.00	475.00	250	1.19	1	250	100.00
CORALFINAC	EQ	22-Dec-2023	62.25	63.30	64.90	61.00	62.50	62.25	62.79	495894	311.39	3231	290284	58.54
CORDSCABLE	EQ	22-Dec-2023	111.60	112.95	115.00	111.50	111.50	112.65	112.91	44063	49.75	804	26032	59.08
COROMANDEL	EQ	22-Dec-2023	1202.95	1213.50	1232.70	1211.00	1226.85	1231.05	1223.16	154368	1888.17	12333	41745	27.04
COSMOFIRST	EQ	22-Dec-2023	601.10	605.00	614.95	595.05	606.00	605.60	605.91	41430	251.03	5032	19174	46.28
COUNCODOS	BE	22-Dec-2023	5.15	5.15	5.25	5.00	5.15	5.10	5.13	64410	3.31	195	-	-
CPSEETF	EQ	22-Dec-2023	64.59	65.50	65.50	64.27	65.01	64.95	64.88	1765174	1145.25	6111	1133035	64.19
CRAFTSMAN	EQ	22-Dec-2023	5396.85	5447.95	5513.65	5364.10	5440.00	5429.15	5448.11	27398	1492.67	7896	11690	42.67
CRAYONS	SM	22-Dec-2023	155.00	158.00	159.60	156.05	158.50	158.90	158.63	33000	52.35	29	23000	69.70
CREATIVE	EQ	22-Dec-2023	708.10	710.00	759.80	705.25	730.05	740.35	733.93	21965	161.21	2215	10826	49.29
CREATIVEYE	EQ	22-Dec-2023	4.20	4.20	4.20	4.20	4.20	4.20	4.20	2710	0.11	8	2710	100.00
CREDITACC	EQ	22-Dec-2023	1629.80	1632.00	1690.00	1610.05	1628.50	1627.50	1638.43	428926	7027.64	30033	271408	63.28
CREDITACC	N3	22-Dec-2023	1000.55	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
CREDITACC	ND	22-Dec-2023	1006.54	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	101	1.01	2	101	100.00
CREST	EQ	22-Dec-2023	298.20	304.40	304.40	295.10	303.00	301.30	299.38	40294	120.63	3376	18570	46.09
CRISIL	EQ	22-Dec-2023	4273.20	4280.00	4375.00	4265.05	4374.00	4353.55	4328.94	30666	1327.51	8238	13124	42.80
CROMPTON	EQ	22-Dec-2023	300.00	303.45	304.80	298.50	301.30	301.80	301.77	1261307	3806.23	22707	426828	33.84
CROWN	BE	22-Dec-2023	105.00	107.10	107.10	106.00	106.00	106.00	107.02	16755	17.93	62	-	-
CSBBANK	EQ	22-Dec-2023	395.00	392.90	401.00	392.40	393.45	396.70	396.51	139916	554.78	7293	48207	34.45
CSLFINANCE	EQ	22-Dec-2023	442.70	444.95	470.95	444.90	454.15	452.20	457.21	107734	492.57	9034	34736	32.24
CTE	EQ	22-Dec-2023	75.60	74.10	78.75	74.10	77.05	77.50	77.34	108591	83.98	1072	54096	49.82
CUB	EQ	22-Dec-2023	149.05	150.10	150.80	145.90	146.80	146.45	148.31	5830750	8647.45	47942	2818561	48.34
CUBEXTUB	BE	22-Dec-2023	61.50	61.60	63.70	61.55	63.00	62.90	62.91	14266	8.97	144	-	-
CUMMINSIND	EQ	22-Dec-2023	1941.35	1947.55	2025.00	1927.50	2010.00	2013.15	1994.33	1057329	21086.64	105730	488774	46.23
CUPID	BE	22-Dec-2023	895.15	895.15	926.95	895.15	920.00	921.85	910.74	65189	593.70	678	-	-
CYBERMEDIA	EQ	22-Dec-2023	29.80	32.20	32.75	31.75	32.75	32.75	32.55	348082	113.31	781	281176	80.78
CYBERTECH	EQ	22-Dec-2023	171.60	173.70	193.70	171.55	189.80	190.40	185.95	1111149	2066.15	25702	357952	32.21
CYIENT	EQ	22-Dec-2023	2323.30	2375.00	2458.95	2322.00	2398.00	2388.10	2404.25	1253690	30141.84	85066	256296	20.44
CYIENTDLM	EQ	22-Dec-2023	654.85	658.00	671.00	654.90	668.00	666.95	663.64	165734	1099.88	13625	76132	45.94
DABUR	EQ	22-Dec-2023	530.25	531.95	532.65	526.50	529.20	529.30	529.83	3869597	20502.31	56649	2935052	75.85
DALBHARAT	EQ	22-Dec-2023	2239.80	2236.05	2245.80	2188.00	2188.00	2194.20	2209.71	248245	5485.48	22111	151529	61.04
DALMIASUG	EQ	22-Dec-2023	405.40	407.45	408.60	401.40	402.10	403.65	404.81	72556	293.71	4397	31943	44.03
DAMODARIND	EQ	22-Dec-2023	49.85	49.70	50.50	48.70	49.10	49.25	49.71	27249	13.55	297	16056	58.92
DANGEE	BE	22-Dec-2023	11.50	11.75	11.75	11.05	11.45	11.25	11.32	220712	24.99	567	-	-
DATAMATICS	EQ	22-Dec-2023	707.80	729.90	754.50	720.60	731.90	733.65	737.03	508902	3750.79	32858	146226	28.73
DATAPATTNS	EQ	22-Dec-2023	1942.30	1954.75	1997.85	1940.05	1962.00	1962.85	1967.87	75188	1479.60	11089	30317	40.32
DBCORP	EQ	22-Dec-2023	253.50	254.00	256.90	251.00	252.80	252.45	253.33	62498	158.33	2329	35111	56.18
DBL	EQ	22-Dec-2023	384.95	389.00	393.55	382.10	386.35	386.70	388.00	737911	2863.11	16956	261378	35.42
DBOL	EQ	22-Dec-2023	148.70	149.00	151.75	146.90	148.80	148.25	149.01	175532	261.57	3990	92922	52.94
DBREALTY	EQ	22-Dec-2023	189.20	191.30	194.80	188.70	191.95	191.85	191.77	1130843	2168.62	8163	637313	56.36
DBSTOCKBRO	BE	22-Dec-2023	35.75	35.75	35.75	35.10	35.30	35.30	35.29	1234	0.44	10	-	-
DCAL	EQ	22-Dec-2023	154.55	155.80	160.45	155.45	155.75	156.50	157.43	329179	518.24	9897	135514	41.17
DCBBANK	EQ	22-Dec-2023	126.25	127.40	130.60	124.15	126.20	125.95	127.12	5176381	6580.26	23041	2900780	56.04
DCI	BE	22-Dec-2023	186.10	189.80	189.80	183.10	183.10	183.10	184.57	9142	16.87	95	-	-
DCM	EQ	22-Dec-2023	81.55	81.25	83.40	78.90	79.20	79.75	80.66	65646	52.95	605	45764	69.71
DCMFINSERV	BE	22-Dec-2023	4.60	4.70	4.70	4.60	4.65	4.65	4.70	9141	0.43	15	-	-
DCMNVL	EQ	22-Dec-2023	183.95	184.00	188.80	181.20	182.15	182.50	184.50	21653	39.95	942	11759	54.31
DCMSHRIRAM	EQ	22-Dec-2023	1068.55	1074.00	1097.90	1044.35	1055.00	1060.95	1077.29	105945	1141.34	12221	22656	21.38
DCMSRIND	EQ	22-Dec-2023	158.60	159.95	165.45	158.05	160.15	160.20	161.44	314289	507.39	3953	157071	49.98
DCW	EQ	22-Dec-2023	53.05	53.45	56.40	53.40	54.70	54.85	55.40	7331912	4062.07	19101	2032554	27.72
DCXINDIA	EQ	22-Dec-2023	344.10	346.85	352.55	343.10	351.00	349.60	348.08	453831	1579.68	13050	199002	43.85
DECCANCE	EQ	22-Dec-2023	566.65	570.00	581.10	567.00	571.95	570.40	573.29	14587	83.63	2001	7306	50.09
DEEPAKFERT	EQ	22-Dec-2023	663.85	666.00	684.95	665.35	678.30	676.75	676.51	656404	4440.62	25725	220799	33.64
DEEPAKNTR	EQ	22-Dec-2023	2284.70	2295.00	2399.95	2288.25	2375.00	2379.45	2362.73	1244623	29407.04	75258	256150	20.58
DEEPENR	EQ	22-Dec-2023	184.95	187.70	189.00	180.15	184.50	184.85	183.29	36408	66.73	1447	21094	57.94
DEEPINDS	EQ	22-Dec-2023	247.75	249.20	253.90	249.05	252.50	251.95	251.73	82116	206.71	4260	30481	37.12
DELHIVERY	EQ	22-Dec-2023	387.95	391.00	396.05	384.05	387.45	387.45	389.57	1878970	7319.90	36181	967621	51.50
DELPHIFX	EQ	22-Dec-2023	295.35	298.20	306.70	291.10	293.75	293.35	300.21	210086	630.69	3415	117487	55.92
DELTACORP	EQ	22-Dec-2023	141.60	142.35	143.60	140.30	143.25	143.15	142.46	3989473	5683.53	23201	1483695	37.19
DELTAMAGNT	EQ	22-Dec-2023	93.65	97.95	98.60	95.10	97.95	96.75	97.00	20559	19.94	311	11521	56.04
DEN	EQ	22-Dec-2023	54.75	55.10	55.60	53.75	54.80	54.85	54.85	2280249	1250.82	7246	840665	36.87
DENEERS	SM	22-Dec-2023	237.00	237.55	240.95	236.00	239.90	239.90	237.39	17400	41.31	17	14400	82.76
DENORA	EQ	22-Dec-2023	1512.05	1522.65	1578.00	1522.65	1566.00	1560.15	1555.85	11202	174.29	3086	4228	37.74
DENTALKART	SM	22-Dec-2023	625.65	639.00	654.00	639.00	654.00	652.65	647.75	9500	61.54	29	8250	86.84
DEVIT	EQ	22-Dec-2023	165.80	168.50	170.05	165.05	167.25	167.60	167.76	92047	154.42	1484	56869	61.78
DEVYANI	EQ	22-Dec-2023	190.65	191.70	193.20	188.40	189.65	190.10	190.63	1989316	3792.21	21836	645112	32.43
DGCONTENT	EQ	22-Dec-2023	19.10	19.40	19.40	18.90	19.05	19.00	19.03	7267	1.38	81	6550	90.13
DHAMPURSUG	EQ	22-Dec-2023	251.05	253.00	254.40	248.00	249.50	250.15	251.16	246234	618.43	7475	83836	34.05
DHANBANK	EQ	22-Dec-2023	29.90	30.00	30.45	29.30	29.75	29.65	29.89	1724049	515.28	5030	742606	43.07
DHANI	EQ	22-Dec-2023	40.20	40.25	41.00	39.50	39.80	39.95	40.20	1226904	493.24	4743	633574	51.64
DHANILOANS	N6	22-Dec-2023	1002.00	1002.00	1003.00	1002.00	1003.00	1003.00	1002.02	781	7.83	5	781	100.00
DHANILOANS	N7	22-Dec-2023	1085.00	1085.00	1087.90	1085.00	1087.90	1087.90	1085.19	750	8.14	3	750	100.00
DHANILOANS	N8	22-Dec-2023	1647.40	1647.00	1647.00	1647.00	1647.00	1647.00	1647.00	390	6.42	5	390	100.00
DHANILOANS	NW	22-Dec-2023	1210.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	11	0.13	2	11	100.00
DHANILOANS	NX	22-Dec-2023	1040.00	990.00	1000.00	980.45	1000.00	1000.00	989.56	92	0.91	8	83	90.22
DHANUKA	EQ	22-Dec-2023	1020.50	1027.00	1057.45	1022.20	1041.75	1047.00	1046.50	40351	422.27	5907	17965	44.52
DHARMAJ	EQ	22-Dec-2023	256.05	258.00	263.25	255.10	257.90	258.45	259.15	99844	258.74	6848	41863	41.93
DHRUV	EQ	22-Dec-2023	57.55	58.85	59.35	57.30	58.00	58.20	58.29	19406	11.31	553	10876	56.04
DHUNINV	EQ	22-Dec-2023	1195.05	1235.00	1235.00	1189.95	1209.00	1200.10	1206.82	1173	14.16	245	715	60.95
DIACABS	BE	22-Dec-2023	145.15	148.05	148.05	148.05	148.05	148.05	148.05	292	0.43	15	-	-
DIAMINESQ	EQ	22-Dec-2023	559.65	567.00	567.00	545.65	549.00	549.70	554.80	21154	117.36	3097	10269	48.54
DIAMONDYD	EQ	22-Dec-2023	968.50	979.95	984.80	960.00	967.00	965.55	971.71	15486	150.48	2972	5817	37.56
DICIND	EQ	22-Dec-2023	499.65	514.95	514.95	496.10	514.00	505.70	503.13	3565	17.94	393	1732	48.58
DIGIKORE	SM	22-Dec-2023	348.85	357.00	363.00	357.00	361.20	361.40	361.03	6400	23.11	8	5600	87.50
DIGISPICE	EQ	22-Dec-2023	28.50	28.80	29.20	28.30	28.85	28.90	28.81	85295	24.58	609	58605	68.71
DIGJAMLMTD	BE	22-Dec-2023	84.45	82.50	85.70	82.50	84.05	84.10	83.65	803	0.67	28	-	-
DIL	EQ	22-Dec-2023	10.45	10.50	10.95	10.50	10.90	10.85	10.86	764169	82.97	1097	559019	73.15
DISHTV	EQ	22-Dec-2023	19.65	19.80	20.10	19.20	19.65	19.75	19.70	33713955	6641.44	14021	8086750	23.99
DIVGIITTS	EQ	22-Dec-2023	1011.65	1005.20	1018.15	987.75	999.95	994.55	998.56	16862	168.38	3637	6820	40.45
DIVISLAB	EQ	22-Dec-2023	3632.70	3650.00	3762.90	3643.95	3699.05	3694.95	3713.67	898967	33384.65	80697	370485	41.21
DIVOPPBEES	EQ	22-Dec-2023	66.11	68.10	68.10	66.01	66.88	66.81	66.66	42428	28.28	646	28333	66.78
DIXON	EQ	22-Dec-2023	6521.65	6553.90	6584.00	6384.00	6456.50	6478.35	6465.57	535046	34593.76	65669	116795	21.83
DJML	EQ	22-Dec-2023	151.25	151.85	154.85	150.00	150.00	151.75	152.84	2037	3.11	140	778	38.19
DKEGL	SM	22-Dec-2023	72.35	75.25	76.00	75.25	76.00	76.00	75.63	3000	2.27	2	3000	100.00
DLF	EQ	22-Dec-2023	692.90	696.00	718.70	694.45	715.70	715.95	705.78	5899551	41637.91	91316	2369125	40.16
DLINKINDIA	EQ	22-Dec-2023	320.45	324.00	327.70	320.05	325.70	324.65	324.50	111684	362.41	6356	43300	38.77
DMART	EQ	22-Dec-2023	3954.50	3977.95	4015.00	3962.05	4010.00	4007.95	3995.49	224831	8983.09	24375	153537	68.29
DMCC	EQ	22-Dec-2023	309.10	309.00	311.00	301.00	301.00	303.65	306.74	23182	71.11	1460	14256	61.50
DNAMEDIA	BE	22-Dec-2023	5.10	5.00	5.00	5.00	5.00	5.00	5.00	26369	1.32	45	-	-
DODLA	EQ	22-Dec-2023	835.55	841.90	915.95	836.05	879.50	875.95	884.61	617134	5459.21	46799	147703	23.93
DOLATALGO	EQ	22-Dec-2023	62.80	63.00	64.60	62.70	62.90	63.10	63.65	170913	108.79	1849	76465	44.74
DOLLAR	EQ	22-Dec-2023	430.60	432.80	443.05	432.00	440.40	440.10	438.24	149017	653.05	6603	101221	67.93
DOLLEX	SM	22-Dec-2023	49.90	49.50	49.65	48.80	48.90	48.90	49.21	44000	21.65	11	32000	72.73
DOLPHIN	BE	22-Dec-2023	1161.30	1184.50	1184.50	1184.50	1184.50	1184.50	1184.50	134	1.59	8	-	-
DOMS	EQ	22-Dec-2023	1347.10	1359.95	1367.15	1293.05	1310.35	1307.00	1329.01	699513	9296.60	40023	179936	25.72
DONEAR	EQ	22-Dec-2023	101.95	102.00	104.50	99.90	101.90	102.35	102.43	283930	290.84	3975	113740	40.06
DPABHUSHAN	EQ	22-Dec-2023	605.30	619.95	624.95	585.35	593.10	595.35	603.79	15962	96.38	692	10399	65.15
DPSCLTD	EQ	22-Dec-2023	19.00	19.40	19.40	18.40	18.70	18.60	18.79	1028537	193.29	2448	663494	64.51
DPWIRES	EQ	22-Dec-2023	593.85	597.50	601.45	589.00	597.70	595.30	594.51	20630	122.65	2219	7744	37.54
DRCSYSTEMS	BE	22-Dec-2023	40.50	40.50	41.40	40.10	40.50	41.00	40.75	29519	12.03	262	-	-
DREAMFOLKS	EQ	22-Dec-2023	537.10	540.30	550.00	536.90	541.70	542.15	542.57	197740	1072.88	14504	96156	48.63
DREDGECORP	EQ	22-Dec-2023	560.75	563.70	585.35	563.70	573.60	572.95	576.40	315152	1816.53	15380	84280	26.74
DRL	SM	22-Dec-2023	12.75	13.35	13.35	13.35	13.35	13.35	13.35	12000	1.60	2	12000	100.00
DRONE	SM	22-Dec-2023	150.50	150.50	152.00	147.05	148.10	148.30	149.75	78000	116.80	75	48000	61.54
DRREDDY	EQ	22-Dec-2023	5554.50	5578.00	5656.00	5560.00	5624.90	5627.70	5627.51	263008	14800.81	36697	102375	38.92
DSPBANKETF	EQ	22-Dec-2023	48.36	47.38	48.48	47.38	47.81	47.82	48.26	27766	13.40	176	22930	82.58
DSPGOLDETF	EQ	22-Dec-2023	62.09	62.20	62.40	62.01	62.13	62.25	62.25	19829	12.34	136	17010	85.78
DSPITETF	EQ	22-Dec-2023	35.15	36.20	36.20	35.04	35.23	35.82	35.44	11136	3.95	164	4384	39.37
DSPN50ETF	EQ	22-Dec-2023	217.31	217.09	218.43	216.71	217.10	217.12	217.28	448	0.97	30	233	52.01
DSPNEWETF	EQ	22-Dec-2023	264.41	264.99	270.04	264.81	267.00	267.57	266.57	16839	44.89	104	16207	96.25
DSPPSBKETF	EQ	22-Dec-2023	56.22	56.20	56.39	55.41	55.77	55.77	56.14	837	0.47	52	588	70.25
DSPPVBKETF	EQ	22-Dec-2023	24.62	24.98	24.98	24.53	24.85	24.82	24.77	1817	0.45	76	912	50.19
DSPQ50ETF	EQ	22-Dec-2023	202.88	208.95	208.95	201.80	205.00	204.26	204.03	1420	2.90	91	1038	73.10
DSPSENXETF	EQ	22-Dec-2023	70.83	71.06	71.50	71.04	71.15	71.15	71.12	135	0.10	17	123	91.11
DSPSILVETF	EQ	22-Dec-2023	73.59	73.60	74.00	73.52	73.99	73.88	73.71	12164	8.97	79	6058	49.80
DSSL	EQ	22-Dec-2023	626.20	634.90	642.05	621.00	630.00	630.15	630.48	11650	73.45	1923	6002	51.52
DTIL	EQ	22-Dec-2023	222.00	222.45	232.95	222.05	227.00	226.10	227.09	20460	46.46	735	11269	55.08
DUCOL	SM	22-Dec-2023	119.00	119.00	119.00	115.50	117.85	116.65	117.20	10400	12.19	13	8000	76.92
DUCON	BE	22-Dec-2023	9.20	9.50	9.50	8.80	9.15	8.95	9.22	390963	36.04	656	-	-
DUGLOBAL	SM	22-Dec-2023	59.65	56.80	62.00	56.70	56.70	56.70	57.15	162500	92.87	65	80000	49.23
DVL	EQ	22-Dec-2023	317.05	315.50	322.00	312.00	313.75	316.20	318.01	66187	210.48	3882	31899	48.20
DWARKESH	EQ	22-Dec-2023	87.00	87.80	87.80	86.55	86.95	86.90	87.01	1051405	914.78	5605	653143	62.12
DYCL	EQ	22-Dec-2023	410.30	422.95	451.30	418.55	451.30	451.30	445.61	136103	606.48	4026	81162	59.63
DYNAMATECH	EQ	22-Dec-2023	4360.75	4382.60	4620.00	4349.00	4511.00	4504.90	4471.02	11539	515.91	3530	3790	32.85
DYNAMIC	SM	22-Dec-2023	123.00	121.00	125.00	120.50	125.00	125.00	121.67	6000	7.30	6	3000	50.00
DYNPRO	EQ	22-Dec-2023	297.75	295.00	305.10	295.00	302.00	300.55	300.72	16245	48.85	1114	8806	54.21
E2E	BE	22-Dec-2023	615.00	627.30	627.30	627.30	627.30	627.30	627.30	26216	164.45	184	-	-
EASEMYTRIP	EQ	22-Dec-2023	38.25	38.45	39.05	38.20	38.55	38.50	38.62	14241408	5499.85	212971	5868615	41.21
EASTSILK	BE	22-Dec-2023	2.35	2.30	2.35	2.25	2.25	2.25	2.26	16318	0.37	17	-	-
EBBETF0425	EQ	22-Dec-2023	1171.91	1171.45	1173.50	1171.40	1173.00	1172.28	1172.33	5776	67.71	62	5755	99.64
EBBETF0430	EQ	22-Dec-2023	1319.88	1324.00	1324.00	1318.01	1323.98	1323.98	1322.83	3911	51.74	199	3770	96.39
EBBETF0431	EQ	22-Dec-2023	1177.35	1175.96	1186.90	1175.95	1180.99	1180.88	1182.35	45882	542.49	319	42030	91.60
EBBETF0433	EQ	22-Dec-2023	1071.11	1092.53	1092.53	1053.01	1075.89	1075.87	1075.64	4622	49.72	49	4461	96.52
ECLERX	EQ	22-Dec-2023	2528.65	2532.30	2613.00	2532.30	2578.40	2580.10	2584.15	73772	1906.38	10458	34846	47.23
ECLFINANCE	NJ	22-Dec-2023	967.48	972.99	972.99	970.00	970.00	970.00	970.24	137	1.33	2	137	100.00
ECLFINANCE	NK	22-Dec-2023	971.90	980.00	980.00	950.11	975.00	975.00	966.48	737	7.12	39	450	61.06
ECLFINANCE	NR	22-Dec-2023	1000.00	1000.10	1005.00	1000.00	1000.00	1000.00	1000.09	763	7.63	12	762	99.87
ECLFINANCE	NS	22-Dec-2023	982.70	980.01	980.01	980.00	980.00	980.00	980.00	225	2.21	6	225	100.00
EDELWEISS	EQ	22-Dec-2023	80.90	81.30	82.35	76.70	78.10	78.15	78.72	13080986	10296.87	46281	4185474	32.00
EDUCOMP	BZ	22-Dec-2023	3.95	3.90	3.90	3.90	3.90	3.90	3.90	6756	0.26	29	-	-
EFACTOR	SM	22-Dec-2023	151.90	150.25	154.70	150.25	154.70	154.70	153.91	33600	51.71	19	28800	85.71
EGOLD	EQ	22-Dec-2023	63.80	64.00	64.45	64.00	64.45	64.45	64.45	69897	45.05	40	69846	99.93
EICHERMOT	EQ	22-Dec-2023	3957.95	3983.00	4016.95	3948.20	4002.00	4006.05	3985.61	309907	12351.70	44510	141841	45.77
EIDPARRY	EQ	22-Dec-2023	556.50	557.00	564.40	552.00	560.70	563.00	559.68	311314	1742.36	11047	157369	50.55
EIFFL	EQ	22-Dec-2023	143.40	142.45	147.95	142.10	144.75	144.20	144.04	23354	33.64	1312	15234	65.23
EIHAHOTELS	EQ	22-Dec-2023	449.05	450.60	463.70	449.25	458.00	457.05	456.27	40590	185.20	2884	21004	51.75
EIHOTEL	EQ	22-Dec-2023	234.70	234.70	238.70	233.15	238.00	237.55	236.33	549097	1297.68	14236	280745	51.13
EIMCOELECO	BE	22-Dec-2023	1672.90	1679.95	1722.00	1655.00	1698.00	1693.40	1678.39	4241	71.18	215	-	-
EKC	EQ	22-Dec-2023	126.65	127.40	130.95	126.70	126.85	127.35	128.89	571501	736.61	8406	226868	39.70
ELDEHSG	EQ	22-Dec-2023	731.80	731.30	737.95	720.05	729.00	726.65	726.16	1603	11.64	138	914	57.02
ELECON	EQ	22-Dec-2023	889.95	896.00	903.50	883.15	888.00	893.50	893.55	131045	1170.95	10643	58878	44.93
ELECTCAST	EQ	22-Dec-2023	110.75	111.40	115.00	110.50	112.50	112.90	112.99	2281091	2577.31	10241	1549439	67.93
ELECTHERM	BE	22-Dec-2023	255.15	250.75	250.75	250.05	250.05	250.05	250.10	12360	30.91	100	-	-
ELGIEQUIP	EQ	22-Dec-2023	528.35	527.00	553.20	526.60	545.50	545.70	545.68	526185	2871.29	24152	301251	57.25
ELGIRUBCO	BE	22-Dec-2023	60.30	59.10	59.10	59.10	59.10	59.10	59.10	10509	6.21	59	-	-
ELIN	EQ	22-Dec-2023	148.55	149.70	149.70	147.15	147.55	147.80	148.08	107604	159.34	4581	56820	52.80
EMAMILTD	EQ	22-Dec-2023	493.90	496.00	500.95	492.35	495.00	494.75	495.70	257331	1275.58	11182	172842	67.17
EMAMIPAP	EQ	22-Dec-2023	126.90	128.70	128.70	124.70	125.00	125.10	126.14	36031	45.45	1087	23419	65.00
EMAMIREAL	EQ	22-Dec-2023	127.90	128.90	131.20	122.40	125.00	124.25	126.17	84938	107.16	1648	54088	63.68
EMBASSY	RR	22-Dec-2023	329.48	321.00	327.84	319.60	324.00	323.97	324.67	1690545	5488.77	22550	1373722	81.26
EMIL	EQ	22-Dec-2023	195.70	196.00	208.30	196.00	206.50	205.70	203.33	729528	1483.32	9064	498611	68.35
EMKAY	EQ	22-Dec-2023	145.50	148.00	150.85	140.15	143.00	142.75	146.02	478612	698.88	10158	160114	33.45
EMKAYTOOLS	SM	22-Dec-2023	690.50	707.00	707.00	695.00	697.00	697.00	698.53	5100	35.63	14	3900	76.47
EMMBI	EQ	22-Dec-2023	101.10	102.00	102.75	98.25	100.25	99.95	101.06	33143	33.49	742	22350	67.44
EMSLIMITED	EQ	22-Dec-2023	416.30	424.80	424.80	406.20	417.10	416.90	414.31	351214	1455.12	9471	157096	44.73
EMUDHRA	EQ	22-Dec-2023	434.45	434.50	444.90	433.10	435.00	434.85	435.01	71546	311.23	6071	41728	58.32
ENDURANCE	EQ	22-Dec-2023	1803.65	1810.00	1864.90	1787.30	1823.65	1833.95	1840.21	262908	4838.06	34726	133367	50.73
ENERGYDEV	BE	22-Dec-2023	27.35	27.30	27.70	26.00	26.00	26.00	26.40	267179	70.53	960	-	-
ENGINERSIN	EQ	22-Dec-2023	156.05	156.90	162.60	155.35	160.40	161.00	159.27	5961176	9494.21	35845	2024647	33.96
ENIL	EQ	22-Dec-2023	181.05	183.75	189.00	183.00	186.35	188.25	186.48	95593	178.26	3320	53386	55.85
EPIGRAL	EQ	22-Dec-2023	901.30	914.40	920.00	898.00	900.00	900.30	907.40	47731	433.11	5642	24300	50.91
EPL	EQ	22-Dec-2023	197.40	198.45	201.00	196.60	197.00	197.35	198.90	396989	789.60	8163	220738	55.60
EQUIPPP	BE	22-Dec-2023	26.20	26.75	27.45	26.30	27.00	27.00	27.13	58004	15.74	183	-	-
EQUITASBNK	EQ	22-Dec-2023	105.05	106.10	107.90	104.85	106.00	106.10	106.23	3292656	3497.71	19437	1528622	46.43
ERIS	EQ	22-Dec-2023	868.40	865.00	890.65	862.30	888.95	885.70	884.12	42770	378.14	6544	19136	44.74
EROSMEDIA	EQ	22-Dec-2023	22.75	23.10	23.55	22.35	23.15	23.15	23.04	568207	130.92	1984	304206	53.54
ESABINDIA	EQ	22-Dec-2023	5983.05	6025.00	6095.00	5800.00	5840.00	5858.20	5941.67	12633	750.61	5040	5429	42.97
ESAFSFB	EQ	22-Dec-2023	69.60	70.25	71.20	68.75	69.35	69.05	69.84	2003403	1399.14	7788	880025	43.93
ESCORTS	EQ	22-Dec-2023	2984.85	2985.00	3025.00	2960.35	2968.00	2966.90	2992.97	270911	8108.30	24753	119359	44.06
ESFL	SM	22-Dec-2023	215.75	214.00	217.50	213.05	214.00	214.10	215.14	37200	80.03	31	24000	64.52
ESG	EQ	22-Dec-2023	34.75	34.94	35.23	34.81	35.20	35.18	35.05	9795	3.43	160	6233	63.63
ESILVER	EQ	22-Dec-2023	76.30	76.00	77.20	75.70	77.05	77.05	77.00	19389	14.93	64	17098	88.18
ESSARSHPNG	EQ	22-Dec-2023	33.50	33.00	35.15	33.00	34.25	34.10	34.55	2073502	716.39	5255	918023	44.27
ESSENTIA	EQ	22-Dec-2023	6.25	6.35	6.45	6.25	6.35	6.30	6.34	11706633	741.88	7854	7055445	60.27
ESTER	EQ	22-Dec-2023	87.45	88.00	89.95	86.85	88.25	88.30	88.22	153770	135.65	1915	48843	31.76
ETHOSLTD	EQ	22-Dec-2023	1882.95	1899.10	1915.50	1864.15	1910.00	1904.55	1896.78	72647	1377.95	8114	37123	51.10
EUROBOND	SM	22-Dec-2023	185.00	185.50	185.50	182.90	183.95	183.95	183.84	5000	9.19	5	4000	80.00
EUROTEXIND	EQ	22-Dec-2023	12.80	13.10	13.40	12.40	13.10	13.10	13.01	17429	2.27	95	11665	66.93
EVEREADY	EQ	22-Dec-2023	345.90	346.70	349.45	343.05	349.00	346.80	346.36	95674	331.38	6369	35515	37.12
EVERESTIND	EQ	22-Dec-2023	1233.35	1232.50	1275.00	1221.90	1249.95	1250.35	1252.43	21706	271.85	4762	8515	39.23
EXCEL	BE	22-Dec-2023	0.40	0.40	0.40	0.40	0.40	0.40	0.40	2869716	11.48	641	-	-
EXCELINDUS	EQ	22-Dec-2023	902.55	913.00	938.05	913.00	929.00	928.65	927.40	82945	769.23	7892	35135	42.36
EXIDEIND	EQ	22-Dec-2023	293.60	295.40	297.70	290.50	293.45	293.35	294.32	2168051	6380.97	30038	951411	43.88
EXPLEOSOL	EQ	22-Dec-2023	1292.70	1297.85	1315.95	1289.00	1295.05	1301.95	1302.65	25304	329.62	4102	14159	55.96
EXXARO	EQ	22-Dec-2023	115.90	115.95	117.60	114.25	114.85	114.85	115.35	157878	182.11	2489	78415	49.67
FACT	EQ	22-Dec-2023	787.25	791.00	813.60	790.50	792.25	794.65	801.74	811734	6507.98	30012	156363	19.26
FAIRCHEMOR	EQ	22-Dec-2023	1142.00	1142.00	1160.00	1137.20	1158.00	1158.05	1150.33	11524	132.56	2233	4025	34.93
FAZE3Q	EQ	22-Dec-2023	440.65	447.25	447.25	436.00	441.00	440.20	441.03	16280	71.80	1740	9089	55.83
FCL	EQ	22-Dec-2023	350.65	350.90	357.80	344.00	351.00	349.85	350.86	269901	946.99	11162	105763	39.19
FCONSUMER	BE	22-Dec-2023	0.90	0.90	0.90	0.90	0.90	0.90	0.90	743255	6.69	619	-	-
FCSSOFT	EQ	22-Dec-2023	4.35	4.40	4.45	4.05	4.25	4.25	4.30	30674466	1320.27	11024	9186887	29.95
FDC	EQ	22-Dec-2023	387.20	387.20	394.55	387.00	394.25	391.95	390.51	116227	453.88	7014	55048	47.36
FEDERALBNK	EQ	22-Dec-2023	153.95	154.80	156.50	153.25	153.60	154.00	155.00	10356668	16052.51	50081	4406613	42.55
FEDFINA	EQ	22-Dec-2023	141.35	142.30	143.05	140.10	140.70	141.05	141.48	614557	869.48	6181	310389	50.51
FELIX	SM	22-Dec-2023	196.40	205.80	206.20	205.00	206.20	206.20	205.78	20000	41.16	20	13000	65.00
FIBERWEB	EQ	22-Dec-2023	32.10	32.55	35.00	32.45	34.15	34.20	34.18	284995	97.40	1366	156207	54.81
FIDEL	SM	22-Dec-2023	105.75	105.00	106.10	105.00	106.10	106.10	105.74	8000	8.46	5	8000	100.00
FIEMIND	EQ	22-Dec-2023	2042.85	2053.10	2089.00	2030.00	2060.00	2050.80	2052.70	25364	520.65	4886	11484	45.28
FILATEX	EQ	22-Dec-2023	47.50	47.50	48.45	47.40	47.95	47.90	47.93	314652	150.80	2299	126770	40.29
FINCABLES	EQ	22-Dec-2023	1053.80	1061.50	1079.00	1040.00	1054.00	1053.55	1060.20	166378	1763.94	14938	77211	46.41
FINEORG	EQ	22-Dec-2023	4585.00	4637.75	4655.55	4584.00	4610.00	4599.95	4605.55	70876	3264.23	7586	56506	79.73
FINIETF	EQ	22-Dec-2023	22.20	22.64	22.64	22.00	22.27	22.23	22.23	364686	81.05	897	344454	94.45
FINOPB	EQ	22-Dec-2023	253.00	255.15	263.00	254.40	257.00	255.85	257.61	207285	533.99	7442	103620	49.99
FINPIPE	EQ	22-Dec-2023	210.80	212.40	212.45	207.80	209.75	209.70	210.25	278728	586.03	11410	145424	52.17
FIVESTAR	EQ	22-Dec-2023	698.10	700.00	706.10	688.00	689.60	689.65	694.50	187208	1300.16	15862	94615	50.54
FLAIR	EQ	22-Dec-2023	349.95	353.75	364.85	350.55	360.00	360.85	359.29	740677	2661.15	13858	333251	44.99
FLEXITUFF	EQ	22-Dec-2023	50.00	51.30	55.00	49.30	53.40	53.20	53.85	78985	42.53	725	32650	41.34
FLFL	BZ	22-Dec-2023	2.65	2.70	2.75	2.70	2.75	2.75	2.74	140012	3.84	146	-	-
FLUOROCHEM	EQ	22-Dec-2023	3388.65	3437.00	3615.95	3400.15	3570.00	3569.05	3558.95	395088	14060.99	34083	153130	38.76
FMCGIETF	EQ	22-Dec-2023	566.89	566.89	571.49	564.18	569.00	570.25	569.28	10019	57.04	240	6871	68.58
FMGOETZE	EQ	22-Dec-2023	361.80	363.00	376.95	361.00	368.00	368.20	369.85	371729	1374.82	10978	201537	54.22
FMNL	EQ	22-Dec-2023	5.90	6.15	6.15	5.70	5.95	6.00	6.03	75939	4.58	434	54429	71.67
FOCE	SM	22-Dec-2023	843.00	840.00	840.00	840.00	840.00	840.00	840.00	1000	8.40	1	1000	100.00
FOCUS	EQ	22-Dec-2023	177.75	179.90	180.90	176.60	177.00	177.20	178.83	111337	199.10	3433	66491	59.72
FOODSIN	EQ	22-Dec-2023	164.90	165.70	170.00	162.55	163.75	163.80	165.78	618413	1025.18	14151	308540	49.89
FORTIS	EQ	22-Dec-2023	397.85	394.05	395.95	386.65	390.00	390.70	391.07	1050433	4107.95	26186	590223	56.19
FOSECOIND	EQ	22-Dec-2023	3924.80	3964.80	4022.85	3802.00	3845.50	3825.85	3863.17	4826	186.44	1569	2135	44.24
FRETAIL	BZ	22-Dec-2023	3.00	3.15	3.15	3.10	3.15	3.15	3.15	672871	21.19	584	-	-
FROG	SM	22-Dec-2023	185.70	180.55	186.00	180.55	184.00	184.35	184.72	18000	33.25	40	16000	88.89
FSC	BZ	22-Dec-2023	10.05	10.45	10.55	10.05	10.25	10.50	10.42	15588	1.62	91	-	-
FSL	EQ	22-Dec-2023	183.40	184.00	187.50	182.25	184.20	185.00	185.11	1729407	3201.33	20215	667043	38.57
FUSION	EQ	22-Dec-2023	566.80	572.20	580.05	565.70	569.40	568.70	572.41	495093	2833.96	28591	269554	54.45
GABRIEL	EQ	22-Dec-2023	400.85	403.95	413.00	400.60	407.70	403.60	405.92	162374	659.10	11529	77044	47.45
GAEL	EQ	22-Dec-2023	380.65	381.80	382.95	364.30	367.25	367.15	370.49	811072	3004.97	34401	337847	41.65
GAIL	EQ	22-Dec-2023	140.70	142.00	153.15	141.10	151.20	151.50	149.72	84784192	126939.08	237969	23186042	27.35
GALAXYSURF	EQ	22-Dec-2023	2702.05	2715.60	2732.80	2652.30	2664.00	2686.90	2696.32	12569	338.90	3648	6291	50.05
GALLANTT	EQ	22-Dec-2023	131.60	132.10	144.00	130.75	142.90	141.45	137.80	2915519	4017.58	24975	1705969	58.51
GANDHAR	EQ	22-Dec-2023	280.75	283.70	286.65	277.10	281.20	281.50	282.70	994618	2811.81	21581	250674	25.20
GANDHITUBE	EQ	22-Dec-2023	735.65	735.65	742.00	722.45	740.20	739.45	731.27	9754	71.33	1331	5385	55.21
GANECOS	EQ	22-Dec-2023	985.55	981.40	995.45	972.15	986.50	984.55	985.67	29087	286.70	4248	15292	52.57
GANESHBE	EQ	22-Dec-2023	151.15	151.55	155.50	151.20	152.00	152.35	152.95	149947	229.35	4299	93254	62.19
GANESHHOUC	EQ	22-Dec-2023	390.90	393.80	401.70	385.35	390.00	387.95	392.37	47646	186.95	5236	18945	39.76
GANGAFORGE	BE	22-Dec-2023	6.25	6.25	6.35	6.10	6.20	6.15	6.18	433239	26.79	921	-	-
GANGESSECU	EQ	22-Dec-2023	125.55	125.15	130.95	123.85	125.20	126.70	126.23	6897	8.71	312	4598	66.67
GARFIBRES	EQ	22-Dec-2023	3356.00	3360.60	3388.00	3342.90	3373.75	3374.75	3376.03	6160	207.96	1606	3530	57.31
GATECH	EQ	22-Dec-2023	1.45	1.50	1.50	1.50	1.50	1.50	1.50	2026	0.03	7	2025	99.95
GATECHDVR	EQ	22-Dec-2023	8.55	8.15	8.15	8.15	8.15	8.15	8.15	83945	6.84	255	83945	100.00
GATEWAY	EQ	22-Dec-2023	99.55	100.15	103.30	99.00	100.40	100.60	101.00	1158324	1169.90	10059	512917	44.28
GAYAPROJ	BZ	22-Dec-2023	9.35	9.80	9.80	9.80	9.80	9.80	9.80	393429	38.56	147	-	-
GEECEE	EQ	22-Dec-2023	217.15	218.00	228.00	215.05	225.50	225.80	224.65	35628	80.04	1568	19658	55.18
GEEKAYWIRE	BE	22-Dec-2023	96.50	94.60	94.60	94.60	94.60	94.60	94.60	31190	29.51	334	-	-
GENCON	BE	22-Dec-2023	40.75	41.45	41.70	40.00	41.05	40.85	40.59	32925	13.36	174	-	-
GENESYS	EQ	22-Dec-2023	415.40	420.00	421.95	412.00	418.35	417.10	417.44	72465	302.50	1484	37764	52.11
GENSOL	BE	22-Dec-2023	769.65	770.00	785.00	756.00	771.50	768.80	771.41	15359	118.48	545	-	-
GENUSPAPER	EQ	22-Dec-2023	19.25	19.45	19.55	18.85	19.15	19.10	19.23	511715	98.41	1879	274933	53.73
GENUSPOWER	EQ	22-Dec-2023	232.90	233.60	235.10	229.00	230.80	231.15	232.14	229956	533.81	5124	139711	60.76
GEOJITFSL	EQ	22-Dec-2023	79.40	79.40	81.00	78.15	79.25	79.25	79.43	1866942	1482.98	9756	595512	31.90
GEPIL	EQ	22-Dec-2023	220.65	222.35	224.90	218.10	221.50	220.55	221.24	248944	550.77	8690	84983	34.14
GESHIP	EQ	22-Dec-2023	997.75	997.75	1042.30	992.80	1017.00	1016.15	1022.18	967974	9894.46	48378	343199	35.46
GET&D	BE	22-Dec-2023	453.15	458.90	472.90	456.00	471.00	463.70	460.66	23229	107.01	761	-	-
GFLLIMITED	EQ	22-Dec-2023	96.85	97.00	101.85	96.75	99.55	99.95	99.81	195379	195.01	2333	90366	46.25
GHCL	EQ	22-Dec-2023	564.00	564.00	572.90	557.00	565.00	564.60	566.46	224021	1268.99	9866	124030	55.37
GHCLTEXTIL	EQ	22-Dec-2023	69.60	70.45	70.80	68.40	68.85	68.90	69.26	401712	278.24	5103	280210	69.75
GICHSGFIN	EQ	22-Dec-2023	212.35	214.30	219.50	211.30	215.70	215.45	215.80	294157	634.80	8203	121572	41.33
GICRE	EQ	22-Dec-2023	310.60	311.70	319.00	307.00	314.20	314.15	314.71	1406486	4426.41	23089	204317	14.53
GILLANDERS	EQ	22-Dec-2023	114.70	115.50	119.45	113.50	114.50	114.60	116.54	35596	41.48	524	20788	58.40
GILLETTE	EQ	22-Dec-2023	6198.25	6198.25	6210.80	6125.05	6135.90	6140.80	6147.55	4782	293.98	2128	2609	54.56
GILT5YBEES	EQ	22-Dec-2023	54.15	54.75	54.75	53.20	54.19	54.17	54.14	102782	55.65	430	82810	80.57
GINNIFILA	EQ	22-Dec-2023	30.10	30.85	31.00	29.50	29.90	29.85	30.04	125171	37.60	501	88074	70.36
GIPCL	EQ	22-Dec-2023	166.45	167.65	169.80	164.25	168.00	167.50	167.64	515004	863.36	9676	192077	37.30
GIRIRAJ	ST	22-Dec-2023	342.95	325.80	360.05	325.80	360.05	360.05	329.14	29500	97.10	16	29500	100.00
GKWLIMITED	BE	22-Dec-2023	1498.00	1498.00	1525.00	1423.10	1490.00	1458.50	1464.71	2156	31.58	69	-	-
GLAND	EQ	22-Dec-2023	1808.50	1820.00	1948.00	1819.95	1865.00	1867.40	1900.36	921345	17508.84	67749	268570	29.15
GLAXO	EQ	22-Dec-2023	1733.60	1733.60	1760.00	1715.00	1749.00	1754.05	1735.31	96728	1678.53	9255	51762	53.51
GLENMARK	EQ	22-Dec-2023	823.60	823.60	850.00	822.20	836.90	839.30	840.79	2088247	17557.70	62138	445224	21.32
GLFL	EQ	22-Dec-2023	4.55	4.55	4.55	4.35	4.35	4.35	4.36	4824	0.21	21	4824	100.00
GLOBAL	EQ	22-Dec-2023	311.30	314.40	316.30	305.05	308.15	308.75	310.82	81890	254.53	6899	34335	41.93
GLOBALPET	SM	22-Dec-2023	99.00	97.10	98.60	97.10	98.50	98.50	97.83	13500	13.21	8	10500	77.78
GLOBALVECT	EQ	22-Dec-2023	105.25	107.70	108.80	104.30	105.30	106.80	106.90	29307	31.33	428	17974	61.33
GLOBE	BE	22-Dec-2023	3.80	3.80	3.90	3.75	3.90	3.85	3.85	371766	14.33	474	-	-
GLOBUSSPR	EQ	22-Dec-2023	854.05	860.10	863.75	847.10	853.90	852.90	855.74	77558	663.70	7137	32693	42.15
GLS	EQ	22-Dec-2023	642.95	650.00	650.05	638.50	647.00	645.35	644.52	55553	358.05	3031	27880	50.19
GMBREW	EQ	22-Dec-2023	685.75	685.00	694.95	680.05	683.25	681.90	685.30	45227	309.94	5830	25117	55.54
GMDCLTD	EQ	22-Dec-2023	404.45	410.00	415.50	401.85	406.95	407.60	409.91	2578264	10568.55	29705	702444	27.24
GMMPFAUDLR	EQ	22-Dec-2023	1609.10	1621.00	1637.40	1580.05	1605.00	1589.45	1600.91	195118	3123.66	18923	96094	49.25
GMRINFRA	EQ	22-Dec-2023	73.40	75.30	77.80	73.70	74.75	74.65	75.58	27907280	21091.28	65588	8609515	30.85
GMRP&UI	EQ	22-Dec-2023	52.75	54.00	55.35	52.10	53.00	52.95	54.44	11234742	6115.85	15644	4727561	42.08
GNA	EQ	22-Dec-2023	422.30	424.00	428.85	420.65	423.20	425.05	424.55	47197	200.37	3561	23135	49.02
GNFC	EQ	22-Dec-2023	728.15	730.00	738.95	726.05	731.00	731.20	733.43	437826	3211.17	20313	136911	31.27
GOACARBON	EQ	22-Dec-2023	545.05	547.70	567.30	543.55	559.40	557.65	560.25	95654	535.91	6983	49971	52.24
GOCLCORP	EQ	22-Dec-2023	519.35	524.95	529.90	512.65	521.80	520.50	522.10	56695	296.00	5080	26691	47.08
GOCOLORS	EQ	22-Dec-2023	1289.90	1299.00	1299.90	1272.35	1293.20	1283.55	1281.53	39231	502.76	6393	28691	73.13
GODFRYPHLP	EQ	22-Dec-2023	2104.40	2117.70	2117.70	2075.00	2095.00	2098.05	2092.70	21569	451.37	3944	10370	48.08
GODHA	BE	22-Dec-2023	0.55	0.55	0.55	0.55	0.55	0.55	0.55	2447951	13.46	704	-	-
GODREJAGRO	EQ	22-Dec-2023	549.30	554.00	558.15	544.05	549.50	547.70	550.69	103883	572.07	12280	41004	39.47
GODREJCP	EQ	22-Dec-2023	1072.90	1076.15	1078.25	1065.05	1071.30	1074.25	1071.13	1348188	14440.89	43778	983126	72.92
GODREJIND	EQ	22-Dec-2023	681.50	675.00	699.00	675.00	691.00	692.25	691.61	176718	1222.19	10957	78415	44.37
GODREJPROP	EQ	22-Dec-2023	1957.70	1962.00	1985.00	1937.55	1962.35	1971.70	1965.49	390055	7666.49	28015	76076	19.50
GOKEX	EQ	22-Dec-2023	888.55	890.00	895.90	872.40	874.25	877.60	883.04	111935	988.43	13405	61723	55.14
GOKUL	EQ	22-Dec-2023	42.35	42.80	42.95	42.00	42.20	42.35	42.31	546913	231.39	1467	488572	89.33
GOKULAGRO	EQ	22-Dec-2023	120.10	121.00	123.70	120.00	121.00	120.60	121.72	158184	192.54	4158	69433	43.89
GOLDBEES	EQ	22-Dec-2023	52.86	54.45	54.45	51.25	53.17	53.19	53.09	5225643	2774.50	20413	3780165	72.34
GOLDENTOBC	BZ	22-Dec-2023	49.15	49.15	50.85	49.05	49.95	49.95	49.95	3757	1.88	45	-	-
GOLDETF	EQ	22-Dec-2023	62.47	63.27	63.27	62.49	62.66	62.89	62.83	52618	33.06	247	46994	89.31
GOLDIAM	EQ	22-Dec-2023	173.55	174.25	179.75	170.00	178.50	178.10	176.08	1029626	1812.99	10400	516088	50.12
GOLDIETF	EQ	22-Dec-2023	54.50	54.68	54.99	54.41	54.69	54.65	54.56	241595	131.81	5641	152313	63.04
GOLDSHARE	EQ	22-Dec-2023	53.05	54.65	54.65	53.15	53.35	53.35	53.28	120192	64.04	533	97239	80.90
GOLDSTAR	ST	22-Dec-2023	14.05	14.50	14.55	14.50	14.55	14.55	14.51	67500	9.79	6	56250	83.33
GOLDTECH	BE	22-Dec-2023	132.70	135.35	135.35	134.95	135.35	135.35	135.32	28732	38.88	58	-	-
GOODLUCK	EQ	22-Dec-2023	924.90	925.00	968.00	925.00	936.00	934.60	947.51	191144	1811.10	15297	79709	41.70
GOYALALUM	BE	22-Dec-2023	9.90	10.00	10.15	9.50	9.90	9.90	9.88	361472	35.71	961	-	-
GOYALSALT	SM	22-Dec-2023	149.00	157.55	157.55	152.00	153.00	153.00	153.56	30000	46.07	10	24000	80.00
GPIL	EQ	22-Dec-2023	686.60	695.00	718.15	691.70	709.20	709.50	707.65	570217	4035.12	24600	200049	35.08
GPPL	EQ	22-Dec-2023	146.60	145.50	147.95	144.50	145.95	146.70	146.44	989504	1449.00	12392	489156	49.43
GPTINFRA	BE	22-Dec-2023	161.00	163.00	163.00	161.00	163.00	163.00	162.43	12461	20.24	82	-	-
GRANULES	EQ	22-Dec-2023	383.30	387.00	394.00	382.80	386.50	385.80	388.64	1478727	5746.88	18312	390529	26.41
GRAPHISAD	ST	22-Dec-2023	85.05	81.25	81.60	80.80	80.80	80.80	80.87	104400	84.43	79	100800	96.55
GRAPHITE	EQ	22-Dec-2023	517.75	521.40	530.00	515.90	526.50	526.65	524.22	528295	2769.41	15641	178723	33.83
GRASIM	EQ	22-Dec-2023	2085.60	2089.00	2096.60	2034.90	2047.50	2046.20	2060.67	1002033	20648.63	55311	672077	67.07
GRAVITA	EQ	22-Dec-2023	1038.60	1039.00	1054.95	1032.05	1054.95	1047.65	1045.34	44637	466.61	5318	25108	56.25
GREAVESCOT	EQ	22-Dec-2023	135.35	136.30	137.40	134.50	135.40	135.15	135.93	846134	1150.17	11734	375786	44.41
GREENCHEF	SM	22-Dec-2023	99.85	100.40	102.50	99.85	100.00	99.95	100.99	47200	47.67	48	37600	79.66
GREENLAM	EQ	22-Dec-2023	544.80	547.50	555.65	540.05	544.70	542.75	547.28	29540	161.67	3533	13091	44.32
GREENPANEL	EQ	22-Dec-2023	367.60	370.75	374.90	365.65	368.75	368.95	369.93	123652	457.43	7130	47706	38.58
GREENPLY	EQ	22-Dec-2023	236.00	236.00	236.50	228.65	229.70	229.85	231.39	797870	1846.18	14715	527004	66.05
GREENPOWER	EQ	22-Dec-2023	22.60	23.00	23.20	22.20	22.30	22.35	22.65	11113201	2517.51	16246	6650886	59.85
GRINDWELL	EQ	22-Dec-2023	2180.25	2163.60	2204.90	2163.60	2200.00	2200.90	2187.49	78912	1726.19	9573	66496	84.27
GRINFRA	EQ	22-Dec-2023	1191.30	1195.05	1222.00	1172.30	1190.65	1190.40	1195.81	39391	471.04	4953	14691	37.30
GRMOVER	EQ	22-Dec-2023	190.05	192.00	196.05	190.10	191.00	190.75	192.72	88306	170.18	5921	40710	46.10
GROBTEA	EQ	22-Dec-2023	927.30	925.90	947.40	913.30	933.80	935.45	932.56	617	5.75	164	300	48.62
GRPLTD	EQ	22-Dec-2023	4806.25	4900.00	4900.00	4765.10	4800.00	4809.80	4818.47	155	7.47	49	116	74.84
GRSE	EQ	22-Dec-2023	817.05	821.80	834.70	813.25	819.00	819.65	823.67	424135	3493.46	18366	97186	22.91
GRWRHITECH	EQ	22-Dec-2023	1325.60	1338.85	1361.95	1319.20	1330.00	1324.55	1339.46	14530	194.62	2484	9664	66.51
GSEC10IETF	EQ	22-Dec-2023	222.41	222.00	222.90	221.93	221.93	221.93	222.64	9339	20.79	28	9115	97.60
GSEC10YEAR	EQ	22-Dec-2023	24.99	25.40	25.61	24.90	25.26	25.26	25.28	1325	0.33	24	186	14.04
GSEC5IETF	EQ	22-Dec-2023	54.48	54.46	54.49	54.20	54.49	54.23	54.46	316	0.17	8	307	97.15
GSFC	EQ	22-Dec-2023	223.70	225.00	227.90	220.60	223.70	224.10	224.63	2978664	6690.95	29869	1048987	35.22
GSLSU	EQ	22-Dec-2023	177.95	178.80	183.75	178.00	181.50	182.00	180.42	312203	563.27	6735	43241	13.85
GSPL	EQ	22-Dec-2023	289.85	292.10	295.10	290.00	294.50	293.90	293.87	1397396	4106.54	17992	945897	67.69
GSS	EQ	22-Dec-2023	192.10	192.10	194.35	190.00	192.00	191.40	191.88	11939	22.91	476	8440	70.69
GSTL	ST	22-Dec-2023	85.60	85.00	87.50	83.00	83.20	83.65	85.23	25000	21.31	24	25000	100.00
GTECJAINX	BE	22-Dec-2023	90.35	87.75	94.00	86.00	93.50	93.50	90.15	957	0.86	23	-	-
GTL	BE	22-Dec-2023	8.00	8.00	8.40	7.95	8.40	8.40	8.31	762847	63.42	1433	-	-
GTLINFRA	EQ	22-Dec-2023	1.45	1.40	1.50	1.40	1.45	1.40	1.45	223244940	3231.57	25394	81053709	36.31
GTPL	EQ	22-Dec-2023	177.80	178.45	194.70	178.25	192.10	191.70	189.80	567147	1076.43	22187	198683	35.03
GUFICBIO	EQ	22-Dec-2023	326.10	327.00	343.95	320.10	321.90	322.80	331.89	671043	2227.10	18422	410405	61.16
GUJALKALI	EQ	22-Dec-2023	739.90	745.25	776.80	742.75	752.00	751.45	761.10	242466	1845.40	18470	86929	35.85
GUJAPOLLO	EQ	22-Dec-2023	233.45	238.95	238.95	226.25	226.45	228.05	231.69	45877	106.29	3653	17819	38.84
GUJGASLTD	EQ	22-Dec-2023	443.55	447.40	449.50	443.65	447.00	447.35	447.51	1201809	5378.16	23142	632186	52.60
GUJRAFFIA	BE	22-Dec-2023	53.80	56.25	56.25	52.25	54.95	54.45	54.41	6300	3.43	91	-	-
GULFOILLUB	EQ	22-Dec-2023	664.10	655.10	722.80	655.10	708.20	711.20	706.22	741044	5233.43	45255	245939	33.19
GULFPETRO	BE	22-Dec-2023	51.55	51.95	52.45	49.95	50.40	50.35	50.60	45194	22.87	350	-	-
GULPOLY	EQ	22-Dec-2023	209.85	211.40	214.30	208.55	210.50	211.05	211.41	58573	123.83	3297	32898	56.17
GVKPIL	BE	22-Dec-2023	10.00	10.20	10.30	9.90	10.00	9.95	10.04	1874850	188.19	3687	-	-
GVPTECH	BE	22-Dec-2023	10.35	10.55	10.55	10.35	10.50	10.45	10.40	758053	78.87	325	-	-
HAL	EQ	22-Dec-2023	2706.50	2723.00	2727.00	2677.60	2702.25	2703.70	2705.07	1000294	27058.61	59854	367540	36.74
HAPPSTMNDS	EQ	22-Dec-2023	914.30	919.80	923.00	901.80	914.50	916.65	915.00	429653	3931.32	24307	156096	36.33
HARDWYN	EQ	22-Dec-2023	40.20	40.80	40.95	39.50	40.00	40.00	40.03	120338	48.18	1019	84907	70.56
HARIOMPIPE	EQ	22-Dec-2023	639.65	642.00	643.40	628.00	633.45	634.15	633.74	48684	308.53	6336	22180	45.56
HARRMALAYA	EQ	22-Dec-2023	171.60	173.90	193.80	173.90	192.50	191.25	187.09	1917355	3587.24	44196	528575	27.57
HARSHA	EQ	22-Dec-2023	388.90	389.00	397.95	388.05	393.20	391.65	391.86	72901	285.67	6331	29156	39.99
HATHWAY	EQ	22-Dec-2023	21.65	21.85	22.30	21.50	22.05	22.05	21.92	15923408	3491.17	13297	4878918	30.64
HATSUN	EQ	22-Dec-2023	1111.80	1111.80	1120.65	1090.05	1100.00	1101.20	1100.55	34641	381.24	4829	13553	39.12
HAVELLS	EQ	22-Dec-2023	1341.10	1345.00	1355.95	1338.10	1350.95	1351.80	1349.06	592159	7988.56	24362	374623	63.26
HAVISHA	BE	22-Dec-2023	2.50	2.60	2.60	2.50	2.60	2.55	2.59	106958	2.77	165	-	-
HBLPOWER	EQ	22-Dec-2023	438.90	444.15	449.90	435.65	443.00	443.30	442.84	1546790	6849.80	60503	418951	27.09
HBSL	BE	22-Dec-2023	72.90	71.30	73.90	70.00	72.95	70.35	71.18	8102	5.77	107	-	-
HCC	EQ	22-Dec-2023	29.50	29.50	30.00	28.60	29.05	29.05	29.26	25797174	7547.25	18493	9067912	35.15
HCG	EQ	22-Dec-2023	364.40	364.95	370.70	364.90	368.65	367.70	368.27	48546	178.78	3775	25660	52.86
HCL-INSYS	EQ	22-Dec-2023	20.00	20.40	22.00	19.85	22.00	21.85	21.11	5809168	1226.33	8501	3069234	52.83
HCLTECH	EQ	22-Dec-2023	1422.05	1431.00	1467.35	1423.00	1459.20	1462.70	1444.47	2303438	33272.44	135386	896927	38.94
HDFCAMC	EQ	22-Dec-2023	3148.60	3175.00	3229.95	3140.15	3216.05	3221.50	3202.19	414598	13276.21	36826	128195	30.92
HDFCBANK	EQ	22-Dec-2023	1686.70	1683.60	1685.90	1667.10	1668.70	1670.85	1675.74	24289425	407027.12	450284	17151697	70.61
HDFCBSE500	EQ	22-Dec-2023	29.99	30.90	30.90	29.90	30.18	30.15	30.13	12672	3.82	235	6560	51.77
HDFCGOLD	EQ	22-Dec-2023	54.34	54.73	54.73	54.45	54.73	54.67	54.57	313943	171.32	2535	217461	69.27
HDFCGROWTH	EQ	22-Dec-2023	106.36	106.69	107.97	106.01	107.94	107.82	106.86	3323	3.55	77	1846	55.55
HDFCLIFE	EQ	22-Dec-2023	644.20	646.00	649.00	637.10	639.85	639.85	641.47	2854029	18307.73	129005	1632952	57.22
HDFCLIQUID	EQ	22-Dec-2023	999.99	980.00	1000.01	980.00	999.99	999.99	999.96	669	6.69	11	644	96.26
HDFCLOWVOL	EQ	22-Dec-2023	16.74	16.79	16.99	16.74	16.99	16.97	16.84	15025	2.53	147	10508	69.94
HDFCMID150	EQ	22-Dec-2023	16.63	17.15	17.15	16.64	16.77	16.74	16.75	202396	33.90	1098	171187	84.58
HDFCMOMENT	EQ	22-Dec-2023	26.83	26.83	27.45	26.76	26.99	26.99	26.97	23568	6.36	229	15852	67.26
HDFCNEXT50	EQ	22-Dec-2023	51.83	53.40	53.40	51.89	51.90	52.16	52.15	2337	1.22	81	1388	59.39
HDFCNIF100	EQ	22-Dec-2023	21.66	21.70	21.92	21.60	21.92	21.80	21.76	10004	2.18	177	4496	44.94
HDFCNIFBAN	EQ	22-Dec-2023	485.91	484.96	487.38	479.52	479.52	480.40	482.98	4099	19.80	116	2740	66.85
HDFCNIFIT	EQ	22-Dec-2023	355.26	355.26	363.24	353.59	362.37	362.50	353.79	102045	361.02	113	1657	1.62
HDFCNIFTY	EQ	22-Dec-2023	232.71	234.75	239.70	232.01	233.57	233.27	234.07	84119	196.89	446	63276	75.22
HDFCPVTBAN	EQ	22-Dec-2023	250.42	250.50	250.50	246.01	248.50	247.52	248.06	2480	6.15	77	1702	68.63
HDFCQUAL	EQ	22-Dec-2023	48.78	49.75	49.75	48.84	49.66	49.44	49.31	2387	1.18	78	1169	48.97
HDFCSENSEX	EQ	22-Dec-2023	779.76	780.01	790.00	780.01	790.00	785.04	783.50	894	7.00	96	832	93.06
HDFCSILVER	EQ	22-Dec-2023	73.15	73.31	73.70	73.22	73.56	73.48	73.46	84788	62.28	488	70824	83.53
HDFCSML250	EQ	22-Dec-2023	137.14	141.25	143.25	137.30	138.10	139.48	138.65	183064	253.81	1897	153518	83.86
HDFCVALUE	EQ	22-Dec-2023	115.43	115.99	116.70	115.30	116.70	115.83	115.70	12912	14.94	58	12057	93.38
HEADSUP	EQ	22-Dec-2023	14.00	13.90	15.45	13.90	15.05	15.05	14.87	222193	33.05	1290	131400	59.14
HEALTHIETF	EQ	22-Dec-2023	104.25	104.25	106.17	104.00	105.18	105.00	104.99	50517	53.04	215	36770	72.79
HEALTHY	EQ	22-Dec-2023	10.40	10.40	10.54	10.40	10.53	10.49	10.49	302850	31.77	831	183793	60.69
HECPROJECT	BE	22-Dec-2023	87.15	87.15	91.50	83.10	91.50	91.50	91.35	37526	34.28	406	-	-
HEG	EQ	22-Dec-2023	1753.35	1755.00	1784.25	1753.35	1760.00	1763.90	1766.29	165729	2927.25	12153	57062	34.43
HEIDELBERG	EQ	22-Dec-2023	225.40	232.95	234.70	227.65	230.75	230.45	231.44	530098	1226.85	16032	263780	49.76
HEMIPROP	EQ	22-Dec-2023	151.95	153.00	154.20	149.55	151.25	151.40	152.24	1050341	1598.99	11268	459599	43.76
HERANBA	EQ	22-Dec-2023	362.30	362.30	372.30	362.30	367.00	365.20	367.40	131381	482.69	7340	50377	38.34
HERCULES	EQ	22-Dec-2023	344.10	345.90	348.75	335.25	339.00	337.30	340.61	51141	174.19	6051	19841	38.80
HERITGFOOD	EQ	22-Dec-2023	266.05	270.00	277.50	267.60	269.75	270.45	272.80	1984541	5413.82	42268	784161	39.51
HEROMOTOCO	EQ	22-Dec-2023	3850.15	3870.00	3944.00	3850.15	3934.85	3935.70	3909.92	573168	22410.38	59264	267751	46.71
HESTERBIO	EQ	22-Dec-2023	1464.95	1464.95	1472.00	1455.05	1468.00	1465.90	1463.23	2692	39.39	327	1849	68.68
HEUBACHIND	EQ	22-Dec-2023	583.75	580.60	599.25	580.60	592.60	594.30	593.19	60043	356.17	5240	30794	51.29
HEXATRADEX	EQ	22-Dec-2023	152.05	154.50	158.95	153.25	156.75	156.00	156.23	16869	26.35	1474	6080	36.04
HFCL	EQ	22-Dec-2023	77.30	77.70	83.50	77.10	81.80	82.00	81.46	96176248	78340.67	211524	17493447	18.19
HGINFRA	EQ	22-Dec-2023	845.40	847.50	850.00	816.00	820.00	819.40	826.33	374174	3091.89	20799	242294	64.75
HGS	EQ	22-Dec-2023	983.05	997.00	999.85	984.60	993.00	995.00	991.94	16950	168.13	2672	7821	46.14
HIGREEN	SM	22-Dec-2023	185.85	181.00	184.35	179.00	181.90	180.80	180.99	184000	333.03	100	92800	50.43
HIKAL	EQ	22-Dec-2023	297.30	298.80	308.20	298.80	304.00	303.95	304.47	308709	939.94	11710	150368	48.71
HIL	EQ	22-Dec-2023	2833.10	2837.75	2881.80	2798.35	2811.90	2803.80	2824.50	8469	239.21	1863	5491	64.84
HILTON	EQ	22-Dec-2023	132.70	137.40	137.40	132.00	133.00	133.40	133.39	48011	64.04	794	13484	28.09
HIMATSEIDE	EQ	22-Dec-2023	169.70	171.10	173.45	168.50	170.25	170.50	171.25	377326	646.18	9632	151350	40.11
HINDALCO	EQ	22-Dec-2023	556.25	559.40	572.00	559.00	569.00	570.45	567.36	7865384	44624.94	108464	3673002	46.70
HINDCOMPOS	EQ	22-Dec-2023	431.90	444.00	450.00	431.05	439.00	440.15	439.18	9915	43.54	1127	4219	42.55
HINDCON	EQ	22-Dec-2023	58.15	61.00	63.95	59.35	63.95	63.95	63.29	2367939	1498.61	7228	1018685	43.02
HINDCOPPER	EQ	22-Dec-2023	217.90	218.00	232.00	217.85	225.90	226.60	225.76	47676684	107633.56	237862	9499496	19.92
HINDMOTORS	EQ	22-Dec-2023	16.30	16.50	16.75	16.20	16.50	16.30	16.47	468901	77.24	2017	299905	63.96
HINDOILEXP	EQ	22-Dec-2023	179.40	180.10	187.00	179.30	181.00	181.25	183.65	4074669	7483.31	46734	1499965	36.81
HINDPETRO	EQ	22-Dec-2023	375.70	375.60	375.60	364.00	369.30	369.30	369.37	8465677	31269.84	77162	3899614	46.06
HINDUNILVR	EQ	22-Dec-2023	2553.20	2559.20	2579.75	2546.80	2576.00	2575.60	2568.92	1174984	30184.45	98784	646506	55.02
HINDWAREAP	EQ	22-Dec-2023	501.55	505.00	512.90	500.00	506.00	511.45	507.78	67140	340.92	8452	38163	56.84
HINDZINC	EQ	22-Dec-2023	306.50	305.05	312.00	305.05	310.00	309.90	309.89	480182	1488.04	15887	249599	51.98
HIRECT	EQ	22-Dec-2023	535.60	536.10	560.00	526.05	555.00	551.95	550.33	21006	115.60	736	14270	67.93
HISARMETAL	EQ	22-Dec-2023	195.20	198.15	201.90	195.90	201.00	200.40	199.15	6963	13.87	306	4397	63.15
HITECH	EQ	22-Dec-2023	98.50	99.15	103.15	99.10	100.00	99.95	101.24	1146815	1161.09	7220	574045	50.06
HITECHCORP	EQ	22-Dec-2023	259.05	262.90	265.90	259.05	263.55	263.10	262.45	8531	22.39	722	4141	48.54
HITECHGEAR	EQ	22-Dec-2023	462.45	458.45	466.95	455.00	458.20	459.45	460.82	8609	39.67	837	4770	55.41
HLEGLAS	EQ	22-Dec-2023	526.80	533.95	538.95	527.40	535.00	532.00	532.31	41686	221.90	5059	20271	48.63
HLVLTD	EQ	22-Dec-2023	27.65	27.85	28.20	27.20	27.80	27.75	27.67	983092	272.01	4361	383193	38.98
HMAAGRO	EQ	22-Dec-2023	745.50	749.85	784.00	749.85	765.00	767.90	769.75	191536	1474.36	5072	124945	65.23
HMT	BZ	22-Dec-2023	56.40	58.40	58.50	53.80	55.00	54.60	56.39	76053	42.89	516	-	-
HMVL	EQ	22-Dec-2023	93.85	94.00	94.00	90.65	92.00	92.10	92.12	146417	134.88	2384	68976	47.11
HNDFDS	EQ	22-Dec-2023	547.40	544.70	562.20	544.70	554.00	554.45	554.94	49240	273.25	5864	26458	53.73
HNGSNGBEES	EQ	22-Dec-2023	247.22	246.82	248.89	244.25	245.69	245.25	245.76	163751	402.44	2010	125337	76.54
HOLMARC	SM	22-Dec-2023	106.00	106.55	106.55	106.55	106.55	106.55	106.55	3000	3.20	1	3000	100.00
HOMEFIRST	EQ	22-Dec-2023	989.40	991.80	1004.35	951.00	994.00	994.60	976.29	256338	2502.61	26069	97673	38.10
HOMESFY	SM	22-Dec-2023	399.00	384.00	399.00	380.00	381.00	382.10	384.93	4200	16.17	12	3900	92.86
HONASA	EQ	22-Dec-2023	412.55	410.05	443.75	410.05	422.65	425.30	432.71	3020835	13071.38	75641	1792949	59.35
HONAUT	EQ	22-Dec-2023	35166.35	35400.00	35466.00	35025.00	35140.00	35109.35	35134.02	12352	4339.75	2638	9949	80.55
HONDAPOWER	EQ	22-Dec-2023	2357.70	2370.00	2398.55	2359.85	2375.00	2371.20	2375.35	4716	112.02	1315	1998	42.37
HOVS	BE	22-Dec-2023	79.80	81.80	82.00	77.30	79.05	78.75	80.10	38234	30.62	283	-	-
HPAL	EQ	22-Dec-2023	96.10	97.35	98.30	96.25	96.70	96.65	97.17	140703	136.73	2411	78708	55.94
HPIL	BE	22-Dec-2023	114.00	114.00	114.00	114.00	114.00	114.00	114.00	736	0.84	8	-	-
HPL	EQ	22-Dec-2023	214.25	215.95	216.80	210.85	212.20	214.15	213.56	144776	309.18	3348	65264	45.08
HSCL	EQ	22-Dec-2023	279.85	281.55	288.00	280.15	286.60	286.55	285.54	1352146	3860.95	14607	842846	62.33
HTMEDIA	EQ	22-Dec-2023	25.90	26.30	26.50	25.50	25.85	25.75	25.94	501702	130.13	2109	202374	40.34
HUBTOWN	EQ	22-Dec-2023	85.50	85.55	89.75	85.55	87.20	88.20	88.73	903472	801.69	2141	675947	74.82
HUDCO	EQ	22-Dec-2023	105.75	106.30	107.00	103.30	105.00	105.60	105.55	12018664	12685.20	36073	3343543	27.82
HUDCO	N2	22-Dec-2023	1153.00	1148.15	1153.00	1148.15	1153.00	1153.00	1151.82	2727	31.41	16	1894	69.45
HUDCO	N5	22-Dec-2023	1142.00	1141.00	1141.00	1140.15	1140.16	1140.16	1140.44	131	1.49	4	131	100.00
HUDCO	N8	22-Dec-2023	1180.01	1180.01	1185.50	1180.01	1185.00	1185.00	1183.21	2519	29.81	12	1484	58.91
HUDCO	N9	22-Dec-2023	1124.01	1124.01	1130.00	1124.01	1130.00	1130.00	1125.42	1461	16.44	30	721	49.35
HUDCO	ND	22-Dec-2023	1150.00	1150.00	1158.99	1150.00	1158.99	1158.99	1150.55	819	9.42	2	769	93.89
HUDCO	NE	22-Dec-2023	1370.00	1366.01	1370.00	1366.01	1370.00	1370.00	1368.53	615	8.42	14	615	100.00
HUHTAMAKI	EQ	22-Dec-2023	290.95	292.40	293.05	286.10	287.20	287.85	288.05	258370	744.22	4562	218117	84.42
HYBRIDFIN	BE	22-Dec-2023	8.30	8.15	8.15	8.15	8.15	8.15	8.15	2977	0.24	7	-	-
IBREALEST	EQ	22-Dec-2023	89.50	89.95	90.95	87.60	89.40	89.40	89.59	11421221	10231.94	29294	3032712	26.55
IBUCCREDIT	NB	22-Dec-2023	954.00	890.00	890.00	890.00	890.00	890.00	890.00	25	0.22	1	25	100.00
IBUCCREDIT	NQ	22-Dec-2023	1018.00	1018.00	1025.48	1018.00	1025.48	1025.48	1021.08	510	5.21	12	300	58.82
IBULHSGFIN	AG	22-Dec-2023	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	17	0.18	1	17	100.00
IBULHSGFIN	AP	22-Dec-2023	974.03	974.03	980.00	974.03	980.00	980.00	978.01	30	0.29	2	30	100.00
IBULHSGFIN	AX	22-Dec-2023	963.23	939.15	939.15	939.15	939.15	939.15	939.15	10	0.09	1	10	100.00
IBULHSGFIN	BF	22-Dec-2023	966.00	966.00	966.00	965.00	965.00	965.00	965.29	7	0.07	2	7	100.00
IBULHSGFIN	EQ	22-Dec-2023	210.25	212.45	215.10	206.00	209.60	210.20	211.43	16748841	35412.30	63963	5385673	32.16
IBULHSGFIN	N8	22-Dec-2023	933.63	940.00	940.00	940.00	940.00	940.00	940.00	4	0.04	1	4	100.00
IBULHSGFIN	NA	22-Dec-2023	959.80	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	2	5	100.00
IBULHSGFIN	NE	22-Dec-2023	958.94	958.98	958.99	958.98	958.99	958.98	958.99	500	4.79	3	500	100.00
IBULHSGFIN	Y5	22-Dec-2023	1045.00	979.90	979.90	975.00	979.00	979.00	976.51	39	0.38	9	28	71.79
IBULHSGFIN	YK	22-Dec-2023	1000.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	YN	22-Dec-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	23	0.25	1	23	100.00
IBULHSGFIN	YX	22-Dec-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	14	0.15	2	14	100.00
IBULHSGFIN	YZ	22-Dec-2023	967.20	954.00	954.00	954.00	954.00	954.00	954.00	16	0.15	3	16	100.00
IBULHSGFIN	ZP	22-Dec-2023	930.10	952.27	952.27	952.27	952.27	952.27	952.27	10	0.10	1	10	100.00
ICDSLTD	BE	22-Dec-2023	61.10	61.10	61.10	59.90	59.90	59.90	60.87	71	0.04	7	-	-
ICEMAKE	EQ	22-Dec-2023	626.95	630.00	657.75	625.00	639.50	636.05	638.70	52635	336.18	6305	16322	31.01
ICICIB22	EQ	22-Dec-2023	88.10	89.00	89.00	87.32	88.65	88.59	88.63	750188	664.92	3493	637842	85.02
ICICIBANK	EQ	22-Dec-2023	1004.40	1002.95	1009.55	991.60	994.75	994.30	999.72	20881976	208760.53	459822	11063508	52.98
ICICIGI	EQ	22-Dec-2023	1405.75	1413.10	1428.20	1405.75	1416.20	1422.60	1418.08	230698	3271.49	18140	124410	53.93
ICICIPRULI	EQ	22-Dec-2023	518.95	521.95	523.95	515.00	519.65	518.95	519.66	1417103	7364.12	32157	802240	56.61
ICIL	EQ	22-Dec-2023	286.50	289.00	295.00	289.00	293.25	293.15	292.19	276787	808.75	10629	144761	52.30
ICRA	EQ	22-Dec-2023	5537.80	5610.00	5610.00	5500.00	5570.00	5571.50	5569.61	2100	116.96	500	1502	71.52
IDBI	EQ	22-Dec-2023	65.90	66.40	67.05	65.30	66.00	65.95	66.24	6959675	4610.26	17678	2649270	38.07
IDEA	EQ	22-Dec-2023	13.65	13.75	14.00	13.45	13.65	13.60	13.73	223855223	30727.75	77320	41598601	18.58
IDEAFORGE	EQ	22-Dec-2023	826.30	827.05	846.95	818.55	828.70	829.15	833.91	117176	977.15	9649	41472	35.39
IDFC	EQ	22-Dec-2023	123.65	124.35	124.85	123.25	123.50	124.20	124.17	4456830	5534.12	21497	2274059	51.02
IDFCFIRSTB	EQ	22-Dec-2023	88.35	88.60	89.45	88.00	88.40	88.45	88.81	22160259	19680.34	77932	6883899	31.06
IDFNIFTYET	EQ	22-Dec-2023	228.58	234.29	235.40	227.70	229.46	229.42	228.95	650	1.49	30	122	18.77
IEL	BE	22-Dec-2023	11.40	11.20	11.20	11.20	11.20	11.20	11.20	22612	2.53	107	-	-
IEX	EQ	22-Dec-2023	147.10	148.10	154.50	146.90	152.60	152.55	150.60	15814245	23816.32	65009	5316648	33.62
IFBAGRO	EQ	22-Dec-2023	470.55	469.00	484.00	469.00	483.00	480.45	480.17	5970	28.67	693	2355	39.45
IFBIND	EQ	22-Dec-2023	915.85	920.00	926.00	906.00	906.00	908.15	910.72	50837	462.98	4718	34275	67.42
IFCI	EQ	22-Dec-2023	28.40	28.60	28.95	27.85	28.45	28.40	28.39	20680515	5870.37	21038	4555443	22.03
IFCI	NH	22-Dec-2023	1011.90	1010.00	1011.90	1010.00	1010.00	1010.00	1010.03	1371	13.85	10	1366	99.64
IFCI	NL	22-Dec-2023	1080.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	400	4.26	1	400	100.00
IFGLEXPOR	EQ	22-Dec-2023	765.85	769.00	787.90	746.00	780.20	767.40	762.12	66565	507.30	8712	34745	52.20
IGARASHI	EQ	22-Dec-2023	505.45	508.45	526.45	508.45	516.90	516.60	518.16	47297	245.07	4131	16675	35.26
IGL	EQ	22-Dec-2023	402.55	404.95	409.30	402.60	408.00	408.05	406.16	1823456	7406.11	23738	797757	43.75
IGPL	EQ	22-Dec-2023	461.15	464.00	466.00	449.65	457.00	457.00	456.62	47582	217.27	3920	24907	52.35
IIFCL	N1	22-Dec-2023	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	430	5.20	1	430	100.00
IIFCL	N4	22-Dec-2023	1334.73	1333.00	1349.99	1331.01	1348.99	1348.99	1333.94	272	3.63	7	240	88.24
IIFL	EQ	22-Dec-2023	595.15	581.05	604.25	552.25	571.30	572.60	564.11	26092849	147193.28	234144	11921866	45.69
IIFL	N6	22-Dec-2023	1016.00	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	46	0.47	2	46	100.00
IIFL	N7	22-Dec-2023	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	1	100	100.00
IIFL	NE	22-Dec-2023	1035.00	1069.00	1069.00	1050.00	1050.00	1050.00	1058.09	996	10.54	16	738	74.10
IIFL	NF	22-Dec-2023	973.86	976.00	976.00	970.26	974.00	973.94	973.84	2337	22.76	20	2237	95.72
IIFL	NJ	22-Dec-2023	992.85	999.80	1009.70	995.00	995.00	995.00	1004.02	100	1.00	3	50	50.00
IIFL	NK	22-Dec-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1032	11.87	12	1032	100.00
IIFL	NL	22-Dec-2023	946.99	940.10	948.40	940.10	946.00	944.90	945.51	1003	9.48	18	866	86.34
IIFL	NM	22-Dec-2023	969.99	969.85	970.00	969.85	970.00	969.88	969.89	200	1.94	3	200	100.00
IIFL	NP	22-Dec-2023	1054.31	1040.00	1050.00	1026.10	1026.10	1026.10	1044.98	331	3.46	7	176	53.17
IIFL	NQ	22-Dec-2023	1000.12	1001.00	1012.00	1001.00	1005.00	1005.00	1001.29	724	7.25	16	724	100.00
IIFL	NS	22-Dec-2023	934.00	930.00	930.00	928.01	929.50	929.03	929.14	272	2.53	18	272	100.00
IIFL	NT	22-Dec-2023	998.80	998.80	998.80	998.80		998.80	998.80	200	2.00	2	200	100.00
IIFL	NZ	22-Dec-2023	921.23	919.00	930.00	915.50	915.50	917.70	920.96	487	4.49	9	487	100.00
IIFLSEC	EQ	22-Dec-2023	138.95	139.00	140.70	134.40	137.00	137.40	137.69	995079	1370.13	11050	361770	36.36
IIHFL	N4	22-Dec-2023	978.00	978.00	978.00	978.00	978.00	978.00	978.00	7	0.07	2	7	100.00
IIHFL	N5	22-Dec-2023	970.00	970.00	974.78	970.00	974.77	974.77	973.90	442	4.30	10	442	100.00
IIHFL	N6	22-Dec-2023	1102.04	1101.13	1101.13	1101.13	1101.13	1101.13	1101.13	50	0.55	1	50	100.00
IIHFL	N7	22-Dec-2023	975.40	960.02	960.02	960.02	960.02	960.02	960.02	248	2.38	1	248	100.00
IIHFL	N8	22-Dec-2023	1132.00	1111.01	1111.01	1111.01	1111.01	1111.01	1111.01	13	0.14	1	13	100.00
IIHFL	NA	22-Dec-2023	943.50	910.00	944.00	910.00	944.00	944.00	927.00	100	0.93	2	50	50.00
IIHFL	NC	22-Dec-2023	940.00	932.00	932.00	932.00	932.00	932.00	932.00	25	0.23	1	25	100.00
IITL	BE	22-Dec-2023	174.90	174.05	183.60	172.00	183.50	179.55	179.42	17656	31.68	96	-	-
IKIO	EQ	22-Dec-2023	341.85	344.70	345.80	338.90	342.90	342.90	341.90	199223	681.14	9761	94040	47.20
IL&FSENGG	BZ	22-Dec-2023	25.40	25.80	26.55	25.15	26.00	25.70	25.74	26412	6.80	101	-	-
IL&FSTRANS	BZ	22-Dec-2023	4.85	5.00	5.05	5.00	5.05	5.05	5.04	52423	2.64	100	-	-
IMAGICAA	EQ	22-Dec-2023	57.15	57.50	60.55	57.10	57.60	57.55	58.53	2969678	1738.27	8255	1250662	42.11
IMFA	EQ	22-Dec-2023	485.85	490.30	499.95	485.05	490.00	490.75	493.58	97783	482.64	7547	41633	42.58
IMPAL	EQ	22-Dec-2023	1058.70	1060.00	1092.50	1040.00	1052.55	1047.20	1060.77	11615	123.21	2145	5523	47.55
IMPEXFERRO	BE	22-Dec-2023	3.30	3.15	3.45	3.15	3.45	3.45	3.30	274393	9.05	140	-	-
INCREDIBLE	BE	22-Dec-2023	31.50	31.50	31.50	31.05	31.05	31.05	31.45	9202	2.89	30	-	-
INDBANK	BE	22-Dec-2023	38.30	38.55	40.20	38.05	40.20	40.15	39.62	329483	130.54	1082	-	-
INDHOTEL	EQ	22-Dec-2023	429.35	429.00	440.40	427.90	438.00	439.20	436.66	2628120	11475.96	52478	1053722	40.09
INDIACEM	EQ	22-Dec-2023	251.35	253.80	257.95	249.10	251.60	251.45	253.50	3473233	8804.59	27073	884790	25.47
INDIAGLYCO	EQ	22-Dec-2023	737.00	740.70	749.95	732.55	737.20	740.35	739.85	126167	933.44	5944	67223	53.28
INDIAMART	EQ	22-Dec-2023	2739.95	2763.00	2769.25	2696.05	2710.00	2711.75	2726.58	142476	3884.72	23151	49212	34.54
INDIANB	EQ	22-Dec-2023	412.85	417.05	418.15	408.60	413.00	412.20	413.19	6563982	27121.42	94544	4121645	62.79
INDIANCARD	EQ	22-Dec-2023	274.25	277.95	279.90	270.25	272.50	273.25	273.93	10488	28.73	425	7197	68.62
INDIANHUME	EQ	22-Dec-2023	252.10	254.90	257.80	248.50	250.50	250.90	252.85	40297	101.89	2995	18912	46.93
INDIASHLTR	EQ	22-Dec-2023	567.40	568.00	572.50	546.30	550.40	550.15	560.50	972313	5449.79	40565	613202	63.07
INDIGO	EQ	22-Dec-2023	2882.70	2900.00	2913.40	2847.35	2880.55	2871.40	2885.65	534098	15412.18	46179	340549	63.76
INDIGOPNTS	EQ	22-Dec-2023	1443.90	1454.80	1474.60	1452.95	1457.00	1465.60	1465.13	20243	296.59	4277	9052	44.72
INDIGRID	IV	22-Dec-2023	128.84	129.00	129.60	128.20	129.50	129.04	129.12	662973	856.05	7512	610446	92.08
INDIGRID	NJ	22-Dec-2023	1041.00	1040.00	1043.00	1040.00	1042.00	1042.00	1042.30	2118	22.08	8	2065	97.50
INDIGRID	NL	22-Dec-2023	998.00	1003.00	1010.00	1003.00	1010.00	1010.00	1008.54	48	0.48	5	48	100.00
INDNIPPON	EQ	22-Dec-2023	540.35	544.00	548.45	536.00	545.00	541.85	542.86	16364	88.83	1481	9089	55.54
INDOAMIN	EQ	22-Dec-2023	117.50	119.25	121.55	116.50	117.10	117.40	119.07	105431	125.53	2895	56517	53.61
INDOBORAX	EQ	22-Dec-2023	212.25	218.90	227.80	216.45	222.00	221.30	221.47	1508739	3341.35	36141	428057	28.37
INDOCO	EQ	22-Dec-2023	399.60	395.65	412.55	394.85	399.80	400.05	400.74	398142	1595.53	11293	248962	62.53
INDORAMA	EQ	22-Dec-2023	49.25	49.70	53.65	49.40	52.60	52.70	52.29	1668344	872.39	6073	600631	36.00
INDOSTAR	BE	22-Dec-2023	161.15	163.40	165.50	161.05	165.40	164.70	163.54	36048	58.95	282	-	-
INDOTECH	BE	22-Dec-2023	578.40	557.20	607.30	556.20	605.70	599.10	578.69	11879	68.74	225	-	-
INDOTHAI	EQ	22-Dec-2023	231.35	228.60	235.30	228.60	228.80	229.65	231.68	1097	2.54	131	589	53.69
INDOWIND	BE	22-Dec-2023	21.45	21.05	21.05	21.05	21.05	21.05	21.05	105952	22.30	384	-	-
INDRAMEDCO	BE	22-Dec-2023	179.55	183.90	184.00	177.00	179.50	179.55	180.13	63999	115.28	997	-	-
INDSWFTLAB	EQ	22-Dec-2023	92.00	92.90	99.30	92.60	97.50	97.00	96.60	998433	964.45	9638	542991	54.38
INDSWFTLTD	BE	22-Dec-2023	16.25	16.00	16.20	16.00	16.20	16.20	16.05	9201	1.48	24	-	-
INDTERRAIN	EQ	22-Dec-2023	67.85	67.05	71.00	67.05	69.80	69.50	69.49	294039	204.34	2324	124450	42.32
INDUSINDBK	EQ	22-Dec-2023	1570.00	1574.30	1591.10	1557.90	1560.25	1562.35	1574.51	2214206	34862.92	117259	996657	45.01
INDUSTOWER	EQ	22-Dec-2023	185.35	187.30	189.20	182.35	185.65	185.80	186.25	10447967	19459.67	48538	3991432	38.20
INFIBEAM	EQ	22-Dec-2023	21.95	22.05	22.10	21.35	21.75	21.70	21.75	21249742	4621.90	22148	6345239	29.86
INFINIUM	SM	22-Dec-2023	241.55	248.00	248.00	238.10	238.10	241.35	243.17	3000	7.30	6	2000	66.67
INFOBEAN	EQ	22-Dec-2023	470.00	470.00	473.10	455.80	460.00	460.30	463.63	31598	146.50	4597	13174	41.69
INFOLLION	SM	22-Dec-2023	229.00	225.25	238.80	225.25	237.00	237.00	235.42	5600	13.18	7	4000	71.43
INFOMEDIA	BE	22-Dec-2023	5.70	5.95	5.95	5.75	5.75	5.75	5.92	2577	0.15	10	-	-
INFRABEES	EQ	22-Dec-2023	735.95	740.99	744.80	735.96	740.43	740.12	739.18	10191	75.33	374	5775	56.67
INFRAIETF	EQ	22-Dec-2023	72.31	72.31	73.18	72.31	73.18	73.01	72.80	123293	89.76	1422	119722	97.10
INFY	EQ	22-Dec-2023	1536.00	1534.95	1566.00	1523.00	1560.60	1562.90	1544.96	6741060	104146.65	248721	2938241	43.59
INGERRAND	EQ	22-Dec-2023	3089.60	3105.05	3127.15	3075.00	3081.35	3091.70	3093.25	27615	854.20	6178	14212	51.46
INNOVANA	SM	22-Dec-2023	542.00	521.00	521.00	520.50	521.00	521.00	520.90	1000	5.21	5	800	80.00
INNOVATIVE	SM	22-Dec-2023	5.40	5.55	5.60	5.40	5.55	5.55	5.54	114000	6.31	34	102000	89.47
INOXGREEN	EQ	22-Dec-2023	101.85	102.40	106.00	101.60	103.85	104.35	104.09	5627138	5857.07	25778	1973782	35.08
INOXINDIA	EQ	22-Dec-2023	939.95	945.00	959.90	906.60	910.10	910.65	935.05	4189118	39170.15	136124	1502283	35.86
INOXWIND	EQ	22-Dec-2023	455.55	455.55	475.95	437.05	450.00	453.25	454.38	3140956	14271.96	41311	1716392	54.65
INSECTICID	EQ	22-Dec-2023	671.05	674.40	698.00	664.60	695.00	691.80	683.86	62482	427.29	4361	38152	61.06
INSPIRE	SM	22-Dec-2023	62.50	60.50	63.00	60.50	63.00	63.00	62.25	8000	4.98	4	8000	100.00
INSPIRISYS	BE	22-Dec-2023	93.45	94.75	94.90	88.80	88.80	89.50	90.75	168419	152.84	180	-	-
INTELLECT	EQ	22-Dec-2023	776.25	780.90	814.70	780.90	808.25	811.70	804.30	887892	7141.29	37958	213521	24.05
INTENTECH	EQ	22-Dec-2023	101.55	102.30	105.00	101.85	102.65	103.30	103.31	164180	169.61	1479	77748	47.36
INTLCONV	EQ	22-Dec-2023	95.15	96.00	97.60	94.30	95.20	94.90	95.99	619947	595.07	5381	316024	50.98
INVENTURE	EQ	22-Dec-2023	2.65	2.65	2.70	2.60	2.65	2.65	2.66	2967905	78.80	1687	1988389	67.00
IOB	EQ	22-Dec-2023	43.60	43.80	44.20	42.50	42.95	42.95	43.28	22120641	9573.60	27010	5526648	24.98
IOC	EQ	22-Dec-2023	124.15	124.25	125.00	122.10	123.60	123.70	123.54	12915880	15956.79	55881	4973189	38.50
IOLCP	EQ	22-Dec-2023	460.75	464.00	478.90	464.00	469.20	468.55	471.45	645704	3044.19	25813	194068	30.06
IONEXCHANG	EQ	22-Dec-2023	602.95	615.00	624.95	596.55	606.00	602.00	608.02	193888	1178.87	18098	87809	45.29
IPCALAB	EQ	22-Dec-2023	1064.35	1069.00	1085.95	1058.45	1061.00	1062.65	1071.41	444857	4766.25	28288	189510	42.60
IPL	EQ	22-Dec-2023	353.25	355.95	359.60	345.00	351.90	354.55	352.09	3282148	11556.13	30305	242783	7.40
IRB	EQ	22-Dec-2023	41.55	42.00	42.65	41.10	41.60	41.65	41.73	28375867	11841.36	38605	9460428	33.34
IRBINVIT	IV	22-Dec-2023	70.51	70.51	70.74	70.27	70.50	70.52	70.56	663944	468.48	1472	628745	94.70
IRCON	EQ	22-Dec-2023	167.35	168.75	168.75	164.15	166.50	166.60	166.65	9733098	16219.99	57119	3410573	35.04
IRCTC	EQ	22-Dec-2023	868.25	875.00	886.90	853.90	858.80	860.90	868.82	10046698	87288.17	180407	1622073	16.15
IREDA	EQ	22-Dec-2023	109.90	111.30	111.80	108.25	109.50	109.85	109.93	25157149	27655.16	117590	9837755	39.11
IREDA	N5	22-Dec-2023	1220.00	1223.00	1223.00	1223.00	1223.00	1223.00	1223.00	40	0.49	1	40	100.00
IREDA	N7	22-Dec-2023	1185.01	1185.01	1185.01	1185.01	1185.01	1185.01	1185.01	56	0.66	1	56	100.00
IRFC	EQ	22-Dec-2023	98.85	101.00	101.90	96.65	97.60	97.75	98.54	137646820	135638.65	323200	32395719	23.54
IRFC	N2	22-Dec-2023	1091.25	1091.25	1091.25	1091.25	1091.25	1091.25	1091.25	1019	11.12	10	1019	100.00
IRFC	N4	22-Dec-2023	1089.02	1089.02	1097.47	1075.02	1094.83	1094.83	1088.19	108	1.18	7	97	89.81
IRFC	N8	22-Dec-2023	1175.00	1175.00	1175.00	1170.12	1170.12	1170.12	1174.58	46	0.54	2	46	100.00
IRFC	N9	22-Dec-2023	1072.00	1070.00	1075.00	1067.00	1075.00	1075.00	1073.09	742	7.96	5	634	85.44
IRFC	NA	22-Dec-2023	1197.77	1197.77	1200.00	1196.01	1196.01	1196.01	1197.98	702	8.41	13	702	100.00
IRFC	NE	22-Dec-2023	1221.33	1220.00	1221.30	1206.00	1217.00	1217.00	1217.49	678	8.25	31	588	86.73
IRFC	NJ	22-Dec-2023	1133.59	1127.50	1127.50	1127.50	1127.50	1127.50	1127.50	200	2.26	1	200	100.00
IRFC	NK	22-Dec-2023	1190.00	1186.00	1186.00	1184.11	1185.10	1184.54	1184.57	1287	15.25	14	837	65.03
IRFC	NO	22-Dec-2023	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	40	0.45	1	40	100.00
IRIS	EQ	22-Dec-2023	132.85	133.90	136.15	131.15	131.75	131.70	133.46	26981	36.01	627	18192	67.43
IRISDOREME	EQ	22-Dec-2023	76.25	77.50	81.00	75.60	78.80	78.85	78.43	450142	353.02	3952	181151	40.24
IRMENERGY	EQ	22-Dec-2023	484.95	488.70	528.80	483.05	525.20	522.70	515.40	2020801	10415.29	89146	856259	42.37
ISEC	EQ	22-Dec-2023	738.40	738.40	744.00	725.20	729.80	731.60	734.46	114990	844.56	12058	53456	46.49
ISFT	EQ	22-Dec-2023	123.10	125.35	125.35	121.80	122.30	122.50	123.01	10391	12.78	280	6362	61.23
ISGEC	EQ	22-Dec-2023	938.55	938.55	945.00	922.35	929.90	928.80	932.50	49334	460.04	5782	22932	46.48
ISHAN	ST	22-Dec-2023	79.00	78.00	78.00	76.35	76.35	76.35	76.84	6400	4.92	4	6400	100.00
ISMTLTD	EQ	22-Dec-2023	91.35	92.00	94.50	90.70	92.20	92.15	92.39	594572	549.33	4399	257642	43.33
ITBEES	EQ	22-Dec-2023	36.89	37.00	37.85	36.77	37.70	37.70	37.35	5761095	2151.89	14112	2937529	50.99
ITC	EQ	22-Dec-2023	451.45	453.00	455.90	450.55	454.20	455.20	454.25	11026317	50086.65	189460	5768253	52.31
ITDC	EQ	22-Dec-2023	442.20	448.70	449.00	435.20	437.95	440.40	443.15	76791	340.30	7056	27045	35.22
ITDCEM	EQ	22-Dec-2023	281.55	285.65	286.20	277.25	280.00	281.35	281.38	524007	1474.45	10928	219936	41.97
ITETF	EQ	22-Dec-2023	35.19	35.20	36.15	34.91	35.90	36.05	35.62	21754	7.75	156	17149	78.83
ITI	EQ	22-Dec-2023	290.85	293.80	311.75	292.90	304.60	304.50	304.04	6913205	21018.79	77656	802284	11.61
ITIETF	EQ	22-Dec-2023	36.80	36.80	37.71	36.70	37.60	37.59	37.28	2486434	927.00	2508	1945517	78.25
IVC	BE	22-Dec-2023	11.90	11.90	12.40	11.70	12.40	12.30	12.15	568758	69.09	1436	-	-
IVP	EQ	22-Dec-2023	220.55	222.75	226.45	220.00	221.05	222.55	222.57	39937	88.89	1082	20568	51.50
IVZINGOLD	EQ	22-Dec-2023	5536.20	5545.15	5570.95	5541.00	5541.00	5565.35	5565.62	164	9.13	40	140	85.37
IVZINNIFTY	EQ	22-Dec-2023	2386.50	2378.30	2386.85	2368.30	2371.55	2371.55	2374.92	12	0.28	6	9	75.00
IWEL	BE	22-Dec-2023	4887.00	4951.30	5131.35	4951.30	5115.00	5118.85	5111.15	17634	901.30	1484	-	-
IZMO	BE	22-Dec-2023	223.75	228.20	228.20	228.20	228.20	228.20	228.20	16733	38.18	54	-	-
J&KBANK	EQ	22-Dec-2023	123.35	124.00	130.60	121.70	127.10	127.70	126.80	11726873	14869.89	75578	5270790	44.95
JAGRAN	EQ	22-Dec-2023	90.90	91.40	92.60	90.95	91.45	91.55	91.62	157143	143.98	1928	88026	56.02
JAGSNPHARM	EQ	22-Dec-2023	391.15	399.00	399.00	386.60	390.00	389.70	390.07	14156	55.22	1118	8248	58.27
JAIBALAJI	BE	22-Dec-2023	748.60	755.00	770.00	715.50	747.00	747.05	758.62	143963	1092.13	2728	-	-
JAICORPLTD	EQ	22-Dec-2023	363.00	367.00	375.80	356.00	373.00	369.00	366.64	1113577	4082.85	13165	447703	40.20
JAINAM	SM	22-Dec-2023	131.00	129.10	129.10	129.10	129.10	129.10	129.10	1000	1.29	1	1000	100.00
JAIPURKURT	EQ	22-Dec-2023	64.05	65.25	66.50	65.00	66.25	66.00	65.72	15679	10.30	263	10523	67.12
JALAN	SM	22-Dec-2023	6.00	6.15	6.15	5.70	5.70	5.70	5.82	84000	4.89	9	75000	89.29
JAMNAAUTO	EQ	22-Dec-2023	105.85	106.20	108.90	106.20	108.20	108.00	107.97	1520255	1641.37	12221	716796	47.15
JASH	EQ	22-Dec-2023	1496.95	1496.95	1550.00	1480.00	1520.00	1521.20	1522.11	26652	405.67	2956	16420	61.61
JAYAGROGN	EQ	22-Dec-2023	249.35	250.15	254.60	246.85	247.50	247.85	250.11	20781	51.97	1183	11387	54.80
JAYBARMARU	EQ	22-Dec-2023	104.00	104.00	106.00	102.80	103.40	103.60	104.49	59476	62.15	751	32140	54.04
JAYNECOIND	EQ	22-Dec-2023	46.45	48.00	48.00	46.85	47.80	47.40	47.49	294915	140.07	1262	226713	76.87
JAYSREETEA	EQ	22-Dec-2023	106.55	106.35	114.00	106.35	110.45	110.85	111.57	1415636	1579.48	15984	387746	27.39
JBCHEPHARM	EQ	22-Dec-2023	1487.00	1494.00	1631.00	1492.00	1620.00	1618.85	1588.24	1959915	31128.09	105291	827392	42.22
JBMA	EQ	22-Dec-2023	1407.15	1425.00	1475.00	1420.00	1438.00	1439.10	1448.13	130002	1882.60	9565	77809	59.85
JCHAC	EQ	22-Dec-2023	1102.00	1114.00	1134.00	1093.35	1132.75	1130.70	1114.48	21496	239.57	2829	10159	47.26
JETAIRWAYS	BZ	22-Dec-2023	57.85	57.85	59.95	57.05	58.50	58.55	58.66	46549	27.31	578	-	-
JETFREIGHT	EQ	22-Dec-2023	12.30	12.70	13.50	12.60	13.40	13.45	13.36	1000570	133.70	2756	585475	58.51
JFLLIFE	SM	22-Dec-2023	44.00	43.50	44.00	43.50	43.50	43.55	43.53	46000	20.02	15	42000	91.30
JHS	EQ	22-Dec-2023	25.50	25.50	26.80	25.40	25.90	25.80	25.96	177525	46.08	694	93634	52.74
JINDALPHOT	EQ	22-Dec-2023	608.10	608.10	621.90	600.10	614.95	610.75	611.83	8383	51.29	635	4325	51.59
JINDALPOLY	EQ	22-Dec-2023	625.35	632.45	635.00	618.55	621.00	621.65	624.45	21285	132.91	2030	11347	53.31
JINDALSAW	EQ	22-Dec-2023	417.15	417.80	428.75	411.15	425.00	424.40	418.57	1185313	4961.40	30545	484740	40.90
JINDALSTEL	EQ	22-Dec-2023	706.05	710.15	730.50	707.20	726.55	726.40	719.31	2392981	17212.93	63469	1047869	43.79
JINDRILL	EQ	22-Dec-2023	776.40	788.40	788.45	760.80	771.80	770.95	778.18	60758	472.81	11832	19807	32.60
JINDWORLD	EQ	22-Dec-2023	307.25	307.30	313.15	301.80	307.00	305.50	307.09	35242	108.22	3300	13014	36.93
JIOFIN	EQ	22-Dec-2023	238.00	238.75	239.75	234.60	236.80	236.75	237.47	10871312	25816.02	123058	6212718	57.15
JISLDVREQS	EQ	22-Dec-2023	33.10	33.15	34.65	33.15	34.30	33.65	33.85	22616	7.66	298	13722	60.67
JISLJALEQS	EQ	22-Dec-2023	63.45	63.75	64.85	63.05	63.50	63.65	63.98	2602082	1664.71	7898	1028875	39.54
JITFINFRA	BE	22-Dec-2023	532.20	545.50	545.50	516.00	537.00	529.85	530.52	12853	68.19	155	-	-
JIWANRAM	SM	22-Dec-2023	16.50	16.50	17.00	16.30	16.40	16.40	16.49	42000	6.93	7	42000	100.00
JKCEMENT	EQ	22-Dec-2023	3837.25	3849.50	3858.60	3774.30	3792.00	3782.20	3802.15	32692	1243.00	5736	11519	35.23
JKIL	EQ	22-Dec-2023	489.50	493.00	498.80	486.55	492.15	494.60	491.20	254717	1251.17	14506	112835	44.30
JKLAKSHMI	EQ	22-Dec-2023	858.30	864.00	874.20	856.00	866.50	870.05	864.41	77564	670.47	11641	34272	44.19
JKPAPER	EQ	22-Dec-2023	390.10	394.30	394.35	386.45	389.20	389.25	389.86	465147	1813.41	14895	189206	40.68
JKTYRE	EQ	22-Dec-2023	382.30	384.80	388.40	380.05	382.00	383.30	384.35	2423219	9313.69	45561	616866	25.46
JLHL	EQ	22-Dec-2023	1152.55	1163.95	1164.90	1131.20	1142.55	1147.80	1147.55	38239	438.81	6292	21555	56.37
JMA	EQ	22-Dec-2023	81.35	81.75	82.00	79.65	80.00	80.05	80.88	18993	15.36	262	12371	65.13
JMFINANCIL	EQ	22-Dec-2023	99.15	99.75	100.80	95.75	97.65	97.45	98.06	6843594	6710.78	24444	2705747	39.54
JOCIL	EQ	22-Dec-2023	230.35	230.00	242.75	229.05	236.50	234.80	237.31	81894	194.34	1470	56011	68.39
JPASSOCIAT	EQ	22-Dec-2023	20.10	20.30	21.40	20.25	21.25	21.10	20.80	25835862	5374.63	14586	13656547	52.86
JPOLYINVST	EQ	22-Dec-2023	623.25	644.00	644.00	620.05	625.85	625.30	630.83	12245	77.24	1683	5395	44.06
JPPOWER	EQ	22-Dec-2023	13.25	13.35	13.45	13.05	13.25	13.25	13.27	45664835	6058.61	27413	16080065	35.21
JSL	EQ	22-Dec-2023	539.00	546.85	552.80	539.15	549.00	549.10	548.99	1709121	9382.93	42437	1064054	62.26
JSLL	ST	22-Dec-2023	603.00	603.50	625.00	600.00	600.00	603.65	606.41	12420	75.32	62	11880	95.65
JSWENERGY	EQ	22-Dec-2023	417.35	420.00	423.20	407.55	409.50	409.30	413.87	2209991	9146.44	40379	789452	35.72
JSWHL	EQ	22-Dec-2023	4992.20	5011.75	5086.90	4988.55	5061.00	5052.20	5052.40	2792	141.06	600	1309	46.88
JSWINFRA	EQ	22-Dec-2023	214.30	216.90	221.65	214.00	220.80	220.50	218.56	4041864	8833.73	34672	1498822	37.08
JSWSTEEL	EQ	22-Dec-2023	841.90	845.00	857.55	843.10	855.50	855.30	849.17	1846933	15683.53	114670	703817	38.11
JTEKTINDIA	EQ	22-Dec-2023	145.75	147.20	151.00	143.65	147.30	146.85	148.42	270925	402.11	6316	76364	28.19
JTLIND	EQ	22-Dec-2023	238.95	242.00	243.65	236.30	239.80	241.30	240.01	1738722	4173.18	21364	846467	48.68
JUBLFOOD	EQ	22-Dec-2023	565.50	568.00	586.95	564.40	580.90	581.45	580.12	4247513	24640.56	91004	1504906	35.43
JUBLINDS	EQ	22-Dec-2023	627.05	622.00	640.10	610.95	611.00	613.80	619.08	26729	165.47	2527	11679	43.69
JUBLINGREA	EQ	22-Dec-2023	492.70	492.70	502.95	492.70	500.05	500.25	498.75	467032	2329.34	19463	257903	55.22
JUBLPHARMA	EQ	22-Dec-2023	516.10	518.80	535.50	507.40	532.30	532.65	523.90	1033890	5416.60	30975	423503	40.96
JUNIORBEES	EQ	22-Dec-2023	547.74	564.15	564.15	532.30	552.25	552.45	551.04	124029	683.45	5127	61041	49.22
JUSTDIAL	EQ	22-Dec-2023	778.40	778.40	802.00	778.40	788.00	787.35	790.17	187010	1477.69	10765	70557	37.73
JWL	EQ	22-Dec-2023	325.85	324.00	329.40	317.10	322.70	323.70	322.56	1028879	3318.72	17299	522749	50.81
JYOTHYLAB	EQ	22-Dec-2023	468.55	469.90	482.55	465.05	478.10	479.25	476.81	873485	4164.88	25761	480076	54.96
JYOTISTRUC	BE	22-Dec-2023	18.90	18.65	19.25	18.65	19.25	19.25	18.73	4836433	906.05	535	-	-
KABRAEXTRU	EQ	22-Dec-2023	410.80	411.50	420.00	411.15	420.00	416.90	415.17	37090	153.99	3558	18695	50.40
KAJARIACER	EQ	22-Dec-2023	1367.20	1359.10	1398.70	1359.10	1393.45	1383.10	1386.97	188128	2609.28	11660	141613	75.27
KAKATCEM	EQ	22-Dec-2023	252.85	253.20	260.50	253.20	259.35	257.05	257.40	31637	81.43	1423	15275	48.28
KALAMANDIR	EQ	22-Dec-2023	266.80	268.25	278.60	267.40	278.00	277.50	272.69	598125	1631.03	23034	193320	32.32
KALYANIFRG	BE	22-Dec-2023	392.00	399.80	399.80	397.00	399.80	399.80	399.74	4609	18.42	30	-	-
KALYANKJIL	EQ	22-Dec-2023	327.20	330.00	339.00	329.60	333.50	333.70	334.79	2134358	7145.71	51109	894113	41.89
KAMATHOTEL	EQ	22-Dec-2023	278.65	287.00	287.50	272.45	272.45	277.55	278.22	88153	245.26	1881	56004	63.53
KAMDHENU	EQ	22-Dec-2023	281.30	283.70	297.00	282.15	290.40	291.20	288.35	348949	1006.20	11131	135221	38.75
KAMOPAINTS	EQ	22-Dec-2023	161.50	163.90	177.65	157.80	177.65	177.05	173.44	2670436	4631.62	14093	710588	26.61
KANANIIND	EQ	22-Dec-2023	7.60	7.70	7.70	7.30	7.45	7.50	7.51	465585	34.96	1751	268819	57.74
KANORICHEM	EQ	22-Dec-2023	133.90	134.55	139.20	132.50	135.95	135.35	136.13	100437	136.72	2306	48624	48.41
KANPRPLA	EQ	22-Dec-2023	118.10	119.15	120.00	117.30	119.70	118.70	118.82	7746	9.20	244	4206	54.30
KANSAINER	EQ	22-Dec-2023	322.00	324.95	325.00	320.00	322.95	322.45	322.42	98323	317.01	5819	55235	56.18
KAPSTON	BE	22-Dec-2023	226.00	229.00	236.60	228.50	235.90	235.10	234.26	5018	11.76	86	-	-
KARMAENG	BE	22-Dec-2023	86.65	84.95	84.95	84.95	84.95	84.95	84.95	729	0.62	20	-	-
KARNIKA	SM	22-Dec-2023	123.70	125.00	125.05	117.55	123.70	121.95	119.07	86400	102.88	33	67200	77.78
KARURVYSYA	EQ	22-Dec-2023	163.70	164.35	168.00	162.95	166.00	167.00	166.00	2516749	4177.89	27710	1122766	44.61
KAUSHALYA	BE	22-Dec-2023	8.45	8.30	8.30	8.30	8.30	8.30	8.30	25381	2.11	72	-	-
KAVVERITEL	BE	22-Dec-2023	13.85	13.95	14.50	13.35	14.50	14.50	14.25	91561	13.04	265	-	-
KAYA	EQ	22-Dec-2023	321.10	320.60	321.25	316.30	317.65	318.20	318.40	12727	40.52	752	8652	67.98
KAYNES	EQ	22-Dec-2023	2737.70	2819.00	2862.75	2628.50	2749.90	2743.50	2760.17	259499	7162.62	37036	114979	44.31
KBCGLOBAL	EQ	22-Dec-2023	2.05	2.05	2.05	2.00	2.05	2.00	2.02	7143065	144.21	3224	5075571	71.06
KCK	SM	22-Dec-2023	27.45	28.50	28.50	27.65	27.65	27.65	27.93	12000	3.35	3	12000	100.00
KCP	EQ	22-Dec-2023	148.70	149.00	154.90	149.00	154.00	153.85	152.55	682563	1041.27	12686	348235	51.02
KCPSUGIND	BE	22-Dec-2023	37.70	36.95	36.95	36.95	36.95	36.95	36.95	106802	39.46	262	-	-
KDDL	EQ	22-Dec-2023	2668.90	2669.00	2722.00	2640.00	2685.00	2681.15	2682.73	8437	226.34	2854	3727	44.17
KDL	SM	22-Dec-2023	444.00	460.00	466.20	455.00	466.20	466.20	462.66	4800	22.21	12	4800	100.00
KEC	EQ	22-Dec-2023	597.25	600.95	604.95	595.00	598.75	598.75	600.50	136049	816.97	10574	67038	49.27
KECL	EQ	22-Dec-2023	112.75	114.25	114.45	110.00	111.55	111.35	111.82	238363	266.53	3675	119494	50.13
KEEPLEARN	BE	22-Dec-2023	6.30	6.20	6.20	6.20	6.20	6.20	6.20	916	0.06	10	-	-
KEI	EQ	22-Dec-2023	2959.75	2985.00	3076.00	2970.00	3050.00	3056.65	3044.51	250175	7616.61	23125	114165	45.63
KEL	SM	22-Dec-2023	265.10	274.70	278.35	251.85	251.85	252.30	268.27	184800	495.76	134	138000	74.68
KELLTONTEC	EQ	22-Dec-2023	101.20	103.10	103.80	99.05	100.65	100.90	101.47	2344285	2378.64	15599	811320	34.61
KERNEX	BE	22-Dec-2023	580.15	580.00	597.95	580.00	589.00	586.05	592.13	8065	47.76	161	-	-
KESORAMIND	EQ	22-Dec-2023	167.15	167.50	168.25	166.00	166.85	167.05	167.08	764555	1277.44	3961	358208	46.85
KEYFINSERV	BE	22-Dec-2023	117.75	119.90	119.90	117.00	119.30	118.15	117.95	1057	1.25	29	-	-
KFINTECH	EQ	22-Dec-2023	485.35	492.35	494.00	484.05	492.00	491.85	489.25	499598	2444.28	23877	230920	46.22
KHADIM	BE	22-Dec-2023	365.05	365.00	371.75	363.00	370.95	370.50	368.07	61432	226.11	405	-	-
KHAICHEM	EQ	22-Dec-2023	66.95	67.00	68.90	66.55	67.20	67.25	67.39	135935	91.61	1842	67565	49.70
KHAITANLTD	EQ	22-Dec-2023	57.80	62.80	62.80	54.05	58.45	57.30	57.11	7825	4.47	154	4028	51.48
KHANDSE	EQ	22-Dec-2023	23.05	23.10	25.35	23.10	25.35	25.35	25.17	245934	61.89	528	161577	65.70
KHFM	SM	22-Dec-2023	51.90	52.20	53.00	52.00	53.00	53.00	52.43	12400	6.50	4	3100	25.00
KICL	EQ	22-Dec-2023	3157.85	3180.00	3544.50	3160.95	3480.00	3443.10	3431.85	47132	1617.50	10623	18450	39.15
KILITCH	BE	22-Dec-2023	364.45	369.00	382.65	369.00	382.65	382.30	380.84	55049	209.65	371	-	-
KIMS	EQ	22-Dec-2023	1974.95	1985.00	1997.55	1966.75	1977.00	1979.50	1981.54	22205	440.00	4735	14150	63.72
KINGFA	EQ	22-Dec-2023	2204.95	2215.50	2273.55	2212.00	2239.00	2231.50	2239.03	3070	68.74	987	1593	51.89
KIOCL	EQ	22-Dec-2023	367.15	369.95	384.55	365.40	377.00	377.65	376.55	420509	1583.43	8919	150172	35.71
KIRIINDUS	EQ	22-Dec-2023	410.70	412.00	420.00	400.00	401.00	402.20	410.32	375474	1540.63	6654	145880	38.85
KIRLOSBROS	EQ	22-Dec-2023	896.45	896.45	916.80	890.00	910.00	907.40	904.51	29432	266.22	4892	15439	52.46
KIRLOSENG	EQ	22-Dec-2023	652.55	656.35	662.00	643.35	655.00	659.35	652.92	519412	3391.37	20087	412977	79.51
KIRLOSIND	EQ	22-Dec-2023	3386.40	3403.85	3443.95	3321.00	3341.00	3342.80	3376.78	3379	114.10	720	2272	67.24
KIRLPNU	EQ	22-Dec-2023	605.65	608.65	613.85	594.90	601.50	604.60	600.63	110453	663.42	9174	79290	71.79
KITEX	EQ	22-Dec-2023	226.35	229.75	229.75	223.55	225.05	226.25	226.28	97295	220.16	4330	39336	40.43
KKCL	EQ	22-Dec-2023	776.40	777.00	792.10	760.90	775.00	771.60	775.61	21656	167.97	3811	11841	54.68
KMSUGAR	EQ	22-Dec-2023	31.15	31.45	32.10	30.80	31.60	31.85	31.46	750641	236.17	2292	394232	52.52
KNAGRI	SM	22-Dec-2023	132.15	134.00	136.00	130.55	132.20	133.85	133.36	20000	26.67	22	12800	64.00
KNRCON	EQ	22-Dec-2023	259.85	261.60	262.40	258.10	260.50	260.50	260.13	473561	1231.89	15579	246004	51.95
KODYTECH	SM	22-Dec-2023	400.00	400.00	430.00	400.00	430.00	428.45	416.77	37600	156.71	46	32800	87.23
KOHINOOR	BE	22-Dec-2023	48.25	48.25	49.90	47.50	48.40	48.05	48.68	90271	43.94	722	-	-
KOKUYOCMLN	EQ	22-Dec-2023	148.80	149.45	152.80	146.05	147.50	148.45	149.06	50638	75.48	1022	24376	48.14
KOLTEPATIL	EQ	22-Dec-2023	488.30	488.00	494.50	474.00	483.00	482.85	483.29	150828	728.94	11506	64088	42.49
KONTOR	SM	22-Dec-2023	75.50	80.05	84.00	75.00	79.00	78.45	78.22	56400	44.12	43	34800	61.70
KOPRAN	EQ	22-Dec-2023	243.30	244.90	251.85	242.50	246.15	246.45	247.29	250017	618.25	10782	89208	35.68
KOTAKALPHA	EQ	22-Dec-2023	40.19	40.60	40.79	40.16	40.38	40.41	40.51	101277	41.02	775	71243	70.34
KOTAKBANK	EQ	22-Dec-2023	1852.70	1854.70	1879.65	1851.00	1856.90	1860.50	1865.73	3309295	61742.35	137257	1456018	44.00
KOTAKBKETF	EQ	22-Dec-2023	489.87	489.99	490.59	483.80	483.80	484.76	487.28	12836	62.55	272	6605	51.46
KOTAKCONS	EQ	22-Dec-2023	92.71	92.75	93.57	91.80	93.57	93.56	92.48	5984	5.53	44	4185	69.94
KOTAKGOLD	EQ	22-Dec-2023	53.06	53.48	53.48	53.12	53.30	53.36	53.25	202740	107.96	2208	145064	71.55
KOTAKIT	EQ	22-Dec-2023	36.55	37.00	37.45	36.06	37.35	37.40	37.08	59489	22.06	395	38053	63.97
KOTAKLIQ	EQ	22-Dec-2023	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
KOTAKLOVOL	EQ	22-Dec-2023	17.08	17.42	17.42	16.98	17.20	17.18	17.12	3887	0.67	109	1785	45.92
KOTAKMID50	EQ	22-Dec-2023	129.00	129.76	130.99	129.06	130.89	130.15	129.85	17207	22.34	227	10354	60.17
KOTAKMNC	EQ	22-Dec-2023	23.54	23.57	23.78	23.57	23.68	23.75	23.71	14237	3.37	82	7448	52.31
KOTAKNIFTY	EQ	22-Dec-2023	228.41	230.45	230.45	228.14	229.36	229.17	229.08	19031	43.60	321	16193	85.09
KOTAKNV20	EQ	22-Dec-2023	127.76	128.99	129.50	127.51	129.50	129.38	128.75	23069	29.70	224	20399	88.43
KOTAKPSUBK	EQ	22-Dec-2023	558.00	562.02	563.25	552.57	562.00	557.31	558.91	9130	51.03	410	6076	66.55
KOTAKSILVE	EQ	22-Dec-2023	73.98	74.08	74.35	73.86	74.35	74.20	74.02	35615	26.36	94	33863	95.08
KOTARISUG	EQ	22-Dec-2023	52.80	52.80	53.85	51.75	52.35	52.35	52.75	106344	56.10	1375	65089	61.21
KOTHARIPET	EQ	22-Dec-2023	150.60	151.00	156.00	143.70	147.80	147.55	150.71	132570	199.80	4921	57555	43.41
KOTHARIPRO	EQ	22-Dec-2023	123.95	126.30	126.30	123.00	123.95	123.95	124.23	8302	10.31	364	5578	67.19
KOTYARK	SM	22-Dec-2023	941.50	942.00	970.00	942.00	958.00	954.90	962.65	11600	111.67	53	8400	72.41
KPIGREEN	EQ	22-Dec-2023	1312.95	1340.00	1360.00	1302.00	1341.00	1342.40	1331.30	448798	5974.83	19838	121160	27.00
KPIL	EQ	22-Dec-2023	631.15	636.00	643.65	628.85	631.25	631.15	632.90	233145	1475.56	18445	129557	55.57
KPITTECH	EQ	22-Dec-2023	1516.40	1526.35	1545.90	1511.40	1537.70	1539.35	1535.48	1501194	23050.54	79824	774106	51.57
KPRMILL	EQ	22-Dec-2023	837.50	842.65	848.90	817.85	833.00	833.25	829.80	203391	1687.74	15322	78588	38.64
KRBL	EQ	22-Dec-2023	354.35	345.00	356.80	345.00	352.50	353.90	353.45	233774	826.28	9382	92965	39.77
KREBSBIO	EQ	22-Dec-2023	77.80	78.35	79.70	78.35	79.50	79.40	79.22	9965	7.89	160	8658	86.88
KRIDHANINF	BE	22-Dec-2023	3.05	3.15	3.20	2.95	3.05	3.05	3.05	285411	8.71	218	-	-
KRISHANA	EQ	22-Dec-2023	247.10	249.00	256.45	247.90	249.00	249.55	250.51	143971	360.66	2141	118721	82.46
KRISHCA	SM	22-Dec-2023	229.55	226.35	228.00	221.25	223.00	223.00	224.60	11000	24.71	21	8500	77.27
KRISHIVAL	SM	22-Dec-2023	280.00	285.00	294.00	285.00	285.00	285.00	288.90	16000	46.22	18	11500	71.88
KRISHNADEF	SM	22-Dec-2023	376.70	379.00	400.00	377.30	380.55	382.15	389.30	55000	214.12	99	39000	70.91
KRITI	EQ	22-Dec-2023	112.65	113.30	116.00	110.45	112.50	112.75	113.03	85610	96.77	2275	48364	56.49
KRITIKA	BE	22-Dec-2023	10.25	10.45	10.45	10.45	10.45	10.45	10.45	1533517	160.25	2110	-	-
KRITINUT	EQ	22-Dec-2023	84.40	85.05	91.30	84.65	87.55	87.55	88.90	171127	152.13	2884	62535	36.54
KRSNAA	EQ	22-Dec-2023	744.75	749.90	757.95	710.10	734.00	727.20	740.27	93243	690.25	6837	33943	36.40
KSB	EQ	22-Dec-2023	3440.45	3457.90	3496.35	3428.85	3470.00	3469.05	3470.25	71751	2489.94	9199	50035	69.73
KSCL	EQ	22-Dec-2023	610.15	613.25	626.45	609.30	610.00	611.40	615.34	71805	441.84	5825	37227	51.84
KSHITIJPOL	BE	22-Dec-2023	6.45	6.65	6.70	6.30	6.45	6.50	6.52	240707	15.70	939	-	-
KSL	EQ	22-Dec-2023	432.70	435.15	435.20	428.00	430.70	430.45	432.29	193217	835.25	6315	126749	65.60
KSOLVES	EQ	22-Dec-2023	1193.80	1229.70	1249.40	1195.00	1230.00	1232.70	1226.55	85179	1044.76	5261	51499	60.46
KTKBANK	EQ	22-Dec-2023	232.80	234.70	239.45	233.60	238.15	237.85	236.53	987566	2335.85	13710	399895	40.49
KUANTUM	EQ	22-Dec-2023	171.50	172.70	175.70	170.00	173.00	172.60	172.96	91192	157.73	4421	42875	47.02
L&TFH	EQ	22-Dec-2023	151.55	152.30	154.70	151.15	152.20	152.80	152.77	5456624	8336.14	27266	2565966	47.02
LAGNAM	EQ	22-Dec-2023	81.35	84.90	84.90	82.05	83.85	83.20	83.13	7980	6.63	100	5992	75.09
LAKPRE	BZ	22-Dec-2023	5.05	5.05	5.30	4.90	5.30	5.30	5.22	761	0.04	5	-	-
LAL	EQ	22-Dec-2023	241.90	241.90	261.00	236.00	247.95	243.65	251.92	2773	6.99	150	1795	64.73
LALPATHLAB	EQ	22-Dec-2023	2590.80	2600.90	2658.35	2555.40	2595.00	2596.50	2615.35	531342	13896.44	57541	163498	30.77
LAMBODHARA	EQ	22-Dec-2023	164.25	163.05	165.60	162.00	162.40	162.65	162.82	15476	25.20	393	11434	73.88
LANDMARK	EQ	22-Dec-2023	793.40	793.40	817.30	790.20	810.00	811.30	806.67	190528	1536.93	12936	104972	55.10
LAOPALA	EQ	22-Dec-2023	399.70	400.00	403.45	388.00	389.90	391.15	395.31	164640	650.84	9842	82508	50.11
LASA	EQ	22-Dec-2023	27.50	27.55	28.75	27.50	27.90	27.80	28.05	62032	17.40	403	33652	54.25
LATENTVIEW	EQ	22-Dec-2023	458.20	463.65	467.20	450.00	458.00	457.30	457.46	848138	3879.93	21494	409049	48.23
LATTEYS	EQ	22-Dec-2023	31.75	31.80	32.05	29.20	30.35	29.90	30.60	93015	28.46	405	71129	76.47
LAURUSLABS	EQ	22-Dec-2023	397.15	397.15	422.00	397.15	415.80	414.55	413.79	9517787	39383.38	107588	2093719	22.00
LAXMICOT	EQ	22-Dec-2023	22.00	22.55	26.00	22.05	25.70	24.40	24.35	415990	101.29	743	331094	79.59
LAXMIMACH	EQ	22-Dec-2023	13418.15	13420.10	13571.00	13221.45	13239.90	13316.65	13318.44	19682	2621.34	1903	17921	91.05
LCCINFOTEC	EQ	22-Dec-2023	2.40	2.40	2.40	2.30	2.40	2.40	2.38	155509	3.69	186	106428	68.44
LEMONTREE	EQ	22-Dec-2023	118.05	118.60	122.35	118.50	121.10	121.45	121.29	7591836	9208.12	50754	3749569	49.39
LEXUS	EQ	22-Dec-2023	45.85	49.20	54.40	48.10	51.00	51.35	51.83	2389223	1238.25	12471	434901	18.20
LFIC	EQ	22-Dec-2023	169.25	172.30	203.10	165.05	203.10	203.10	189.08	484010	915.17	8445	171652	35.46
LGBBROSLTD	EQ	22-Dec-2023	1310.20	1316.75	1333.20	1300.35	1315.00	1312.00	1312.45	17066	223.98	3036	8443	49.47
LGBFORGE	EQ	22-Dec-2023	12.35	12.50	12.95	12.10	12.80	12.70	12.80	950560	121.64	1626	451188	47.47
LGHL	BE	22-Dec-2023	155.00	159.00	162.75	151.50	151.50	158.15	161.63	1358	2.19	36	-	-
LIBAS	EQ	22-Dec-2023	17.85	18.00	18.45	17.55	17.90	17.80	17.94	393012	70.50	1338	184679	46.99
LIBERTSHOE	EQ	22-Dec-2023	280.15	282.00	285.45	279.80	280.40	280.80	282.27	52380	147.85	2711	18521	35.36
LICHSGFIN	EQ	22-Dec-2023	518.60	523.95	524.40	512.65	516.05	517.30	518.77	851386	4416.70	18339	330055	38.77
LICI	EQ	22-Dec-2023	764.50	807.00	821.00	788.85	792.20	792.80	804.45	10836454	87173.91	167722	2759264	25.46
LICMFGOLD	EQ	22-Dec-2023	5705.95	5730.70	5735.00	5672.00	5672.00	5720.35	5725.94	213	12.20	43	165	77.46
LICNETFGSC	EQ	22-Dec-2023	24.45	24.62	24.62	24.35	24.35	24.40	24.42	50585	12.35	113	44882	88.73
LICNETFN50	EQ	22-Dec-2023	232.14	231.15	233.20	231.00	232.76	232.76	232.32	96	0.22	32	34	35.42
LICNETFSEN	EQ	22-Dec-2023	764.73	775.39	800.00	745.00	800.00	785.41	778.89	234	1.82	42	154	65.81
LICNFNHGP	EQ	22-Dec-2023	228.86	227.49	232.98	225.91	232.70	228.93	228.94	5147	11.78	184	144	2.80
LIKHITHA	EQ	22-Dec-2023	281.30	281.30	286.55	280.00	282.00	281.90	282.24	114071	321.95	5157	56697	49.70
LINC	EQ	22-Dec-2023	672.65	678.50	683.90	666.00	668.75	669.60	674.70	7086	47.81	985	3769	53.19
LINCOLN	EQ	22-Dec-2023	612.40	612.40	638.40	612.40	621.10	620.15	626.43	100015	626.52	8330	43578	43.57
LINDEINDIA	EQ	22-Dec-2023	5715.85	5770.00	5770.00	5621.00	5701.50	5720.40	5703.67	27401	1562.86	6709	11790	43.03
LIQUID	EQ	22-Dec-2023	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	108446	1084.45	188	52112	48.05
LIQUIDBEES	EQ	22-Dec-2023	1000.00	1004.65	1004.65	999.99	1000.01	1000.00	1000.00	2347923	23479.34	6909	1975244	84.13
LIQUIDETF	EQ	22-Dec-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	207152	2071.52	266	146837	70.88
LIQUIDIETF	EQ	22-Dec-2023	999.99	999.99	1000.25	999.99	1000.00	1000.00	1000.00	365417	3654.18	261	273637	74.88
LIQUIDSBI	EQ	22-Dec-2023	999.99	1000.01	1000.01	999.99	999.99	999.99	999.99	377	3.77	7	322	85.41
LLOYDS	SM	22-Dec-2023	95.15	96.10	99.70	96.05	99.70	99.70	98.23	8000	7.86	7	8000	100.00
LLOYDSENGG	BE	22-Dec-2023	43.65	44.90	45.80	43.75	45.80	45.80	45.34	1010514	458.20	3742	-	-
LLOYDSME	EQ	22-Dec-2023	606.95	608.00	631.95	607.00	617.70	616.25	619.76	287532	1782.02	16092	146608	50.99
LODHA	EQ	22-Dec-2023	923.35	927.95	950.95	921.55	936.50	937.20	941.37	764884	7200.41	24186	271104	35.44
LOKESHMACH	EQ	22-Dec-2023	372.95	377.00	381.70	362.00	372.00	374.20	370.53	263230	975.34	18248	101289	38.48
LORDSCHLO	EQ	22-Dec-2023	170.60	171.50	175.20	167.85	171.50	170.30	170.90	13305	22.74	1075	7315	54.98
LOTUSEYE	EQ	22-Dec-2023	82.90	87.95	87.95	83.00	84.00	83.30	84.43	13756	11.61	270	8903	64.72
LOVABLE	EQ	22-Dec-2023	145.90	147.95	156.00	145.10	153.50	153.40	152.10	106673	162.25	1853	47795	44.81
LOWVOL	EQ	22-Dec-2023	167.52	168.00	169.04	168.00	169.01	169.01	168.75	324	0.55	26	318	98.15
LOWVOLIETF	EQ	22-Dec-2023	180.28	185.70	185.70	180.29	181.90	181.93	181.39	192734	349.60	564	179760	93.27
LOYALTEX	EQ	22-Dec-2023	655.35	658.60	695.00	651.75	651.75	675.10	675.16	665	4.49	152	170	25.56
LPDC	BE	22-Dec-2023	7.35	7.35	7.50	7.35	7.45	7.40	7.40	19668	1.46	85	-	-
LRRPL	SM	22-Dec-2023	37.20	36.90	37.10	36.90	37.10	37.05	37.00	9000	3.33	3	9000	100.00
LT	EQ	22-Dec-2023	3424.15	3424.00	3496.00	3408.60	3472.00	3477.95	3463.59	1681707	58247.44	130843	643518	38.27
LTFOODS	EQ	22-Dec-2023	203.35	206.00	208.80	198.65	201.35	200.65	203.03	1408500	2859.65	28988	667109	47.36
LTGILTBEES	EQ	22-Dec-2023	24.82	24.82	24.82	24.77	24.81	24.78	24.79	1693323	419.78	466	1136051	67.09
LTIM	EQ	22-Dec-2023	6111.05	6186.95	6240.00	6108.00	6219.00	6229.10	6175.50	540467	33376.52	82926	259425	48.00
LTTS	EQ	22-Dec-2023	5138.55	5178.00	5246.95	5123.85	5201.15	5204.55	5187.71	148323	7694.57	20439	42492	28.65
LUMAXIND	EQ	22-Dec-2023	2485.55	2486.00	2538.00	2472.60	2538.00	2496.10	2500.05	5468	136.70	902	3575	65.38
LUMAXTECH	EQ	22-Dec-2023	380.15	382.00	386.10	379.00	382.00	384.25	381.69	81006	309.19	4998	31676	39.10
LUPIN	EQ	22-Dec-2023	1256.80	1260.55	1285.00	1252.55	1265.00	1265.10	1272.36	864378	10997.99	43075	246209	28.48
LUXIND	EQ	22-Dec-2023	1321.85	1332.00	1335.00	1315.00	1319.95	1321.85	1324.09	40707	539.00	5981	23328	57.31
LXCHEM	EQ	22-Dec-2023	276.55	278.30	282.80	276.30	279.15	278.60	280.26	724881	2031.54	17711	271671	37.48
LYKALABS	BE	22-Dec-2023	120.25	122.00	125.45	115.55	122.00	122.00	122.67	66501	81.58	328	-	-
LYPSAGEMS	EQ	22-Dec-2023	7.35	7.35	8.00	7.25	7.35	7.30	7.56	1215811	91.92	2216	830837	68.34
M&M	EQ	22-Dec-2023	1633.85	1630.00	1652.00	1622.75	1635.00	1634.25	1637.84	2751274	45061.54	189768	1807489	65.70
M&MFIN	EQ	22-Dec-2023	269.90	272.00	274.95	265.70	267.25	267.40	269.21	3991212	10744.58	32995	2114136	52.97
M&MFIN	N1	22-Dec-2023	1021.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	603	6.15	5	603	100.00
M&MFIN	N2	22-Dec-2023	1055.20	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	50	0.53	1	50	100.00
MAANALU	EQ	22-Dec-2023	127.50	128.85	132.70	128.00	130.05	130.45	130.38	123866	161.50	1291	96886	78.22
MACPOWER	BE	22-Dec-2023	635.30	622.60	648.00	622.60	648.00	648.00	629.41	19661	123.75	215	-	-
MADHAV	EQ	22-Dec-2023	54.05	54.05	55.15	52.55	53.00	53.20	53.47	16308	8.72	264	11089	68.00
MADHAVBAUG	SM	22-Dec-2023	226.95	221.00	225.90	218.15	224.90	224.90	222.62	4000	8.90	10	4000	100.00
MADHUCON	BE	22-Dec-2023	7.75	7.60	7.60	7.60	7.60	7.60	7.60	18115	1.38	26	-	-
MADHUSUDAN	SM	22-Dec-2023	118.00	121.90	122.00	117.60	117.60	118.95	119.96	18000	21.59	9	16000	88.89
MADRASFERT	EQ	22-Dec-2023	101.15	102.25	108.20	102.05	106.35	106.20	105.73	4144975	4382.40	25526	825015	19.90
MAFANG	EQ	22-Dec-2023	72.18	72.99	72.99	72.18	72.60	72.50	72.60	363475	263.88	3258	274463	75.51
MAGADSUGAR	EQ	22-Dec-2023	664.90	668.45	681.95	656.95	665.00	667.95	669.28	19480	130.38	2741	5686	29.19
MAGNUM	EQ	22-Dec-2023	47.60	48.90	48.95	47.70	48.40	48.45	48.65	24724	12.03	1142	19378	78.38
MAGSON	SM	22-Dec-2023	132.00	132.00	136.00	132.00	134.75	134.75	134.23	12000	16.11	6	12000	100.00
MAHABANK	EQ	22-Dec-2023	45.65	45.90	46.20	45.05	45.60	45.60	45.66	15719910	7177.00	21170	4091851	26.03
MAHAPEXLTD	EQ	22-Dec-2023	139.95	142.50	142.50	138.15	139.05	139.25	139.84	3480	4.87	244	2817	80.95
MAHASTEEL	EQ	22-Dec-2023	81.05	82.65	84.10	81.85	84.00	83.55	83.21	32709	27.22	353	21986	67.22
MAHEPC	EQ	22-Dec-2023	117.55	118.55	121.50	118.55	120.15	119.90	119.94	40417	48.48	567	27026	66.87
MAHESHWARI	EQ	22-Dec-2023	81.80	82.95	90.00	82.60	85.90	85.50	86.82	433099	376.01	2160	221114	51.05
MAHICKRA	SM	22-Dec-2023	100.65	110.00	110.00	100.10	105.00	105.00	101.46	36000	36.52	13	30000	83.33
MAHKTECH	EQ	22-Dec-2023	13.50	13.55	13.65	13.28	13.50	13.54	13.43	1782839	239.41	2491	694287	38.94
MAHLIFE	EQ	22-Dec-2023	522.55	521.00	536.00	521.00	534.00	532.35	530.96	106336	564.61	8104	48660	45.76
MAHLOG	EQ	22-Dec-2023	385.00	390.95	394.55	386.00	390.00	389.05	389.70	356194	1388.09	8534	269313	75.61
MAHSCOOTER	EQ	22-Dec-2023	7548.60	7586.35	7734.25	7560.25	7600.00	7596.55	7644.20	6326	483.57	2128	2591	40.96
MAHSEAMLES	EQ	22-Dec-2023	928.20	929.95	944.00	914.10	930.85	930.55	931.82	122967	1145.83	12306	68355	55.59
MAITHANALL	EQ	22-Dec-2023	1119.60	1126.00	1173.90	1126.00	1150.00	1150.75	1152.11	100433	1157.09	11496	43216	43.03
MAITREYA	SM	22-Dec-2023	121.40	121.40	125.00	121.40	122.00	122.00	122.86	41600	51.11	26	30400	73.08
MAKEINDIA	EQ	22-Dec-2023	107.15	107.68	108.43	107.34	107.93	108.19	108.11	10200	11.03	202	6909	67.74
MAKS	ST	22-Dec-2023	89.80	89.00	89.00	88.00	88.00	88.00	88.80	7500	6.66	2	7500	100.00
MAL	SM	22-Dec-2023	50.50	51.95	51.95	50.50	51.00	51.00	51.10	16000	8.18	10	9600	60.00
MALLCOM	EQ	22-Dec-2023	1099.90	1110.00	1168.00	1098.00	1105.00	1103.10	1123.23	53465	600.54	5027	32064	59.97
MALUPAPER	EQ	22-Dec-2023	39.05	39.45	40.45	38.80	39.15	39.30	39.65	54507	21.61	462	31731	58.21
MANAKALUCO	EQ	22-Dec-2023	24.15	24.60	24.65	23.50	24.00	23.90	23.99	116941	28.06	919	66946	57.25
MANAKCOAT	BE	22-Dec-2023	30.45	29.85	29.85	29.85	29.85	29.85	29.85	59026	17.62	91	-	-
MANAKSIA	EQ	22-Dec-2023	131.45	132.95	133.40	130.00	131.10	130.90	131.78	74310	97.92	1811	40541	54.56
MANAKSTEEL	EQ	22-Dec-2023	45.05	45.75	45.90	44.50	44.55	44.80	45.07	78014	35.16	576	47487	60.87
MANALIPETC	EQ	22-Dec-2023	81.35	83.05	84.65	79.75	80.45	80.60	81.84	2766335	2263.93	13096	1063623	38.45
MANAPPURAM	EQ	22-Dec-2023	170.00	170.65	177.55	170.65	175.85	176.65	174.48	15840218	27637.48	60842	7151398	45.15
MANGALAM	EQ	22-Dec-2023	97.75	97.00	99.75	97.00	98.50	98.55	98.77	23199	22.91	347	14931	64.36
MANGCHEFER	EQ	22-Dec-2023	119.75	120.50	125.95	119.75	122.30	122.15	123.55	666802	823.80	7454	331301	49.69
MANGLMCEM	EQ	22-Dec-2023	667.15	673.80	721.50	668.05	698.00	697.75	700.17	1109933	7771.39	33684	273989	24.69
MANINDS	EQ	22-Dec-2023	252.45	254.90	262.80	248.05	249.95	251.10	254.81	521893	1329.84	18244	281962	54.03
MANINFRA	EQ	22-Dec-2023	197.55	197.70	204.50	197.70	201.50	202.55	202.36	957359	1937.31	15176	438819	45.84
MANKIND	EQ	22-Dec-2023	1904.20	1919.00	1938.85	1893.00	1931.65	1933.30	1927.37	206448	3979.02	25542	108550	52.58
MANOMAY	EQ	22-Dec-2023	172.95	173.80	177.00	171.20	174.00	174.10	174.64	24517	42.82	957	15192	61.97
MANORAMA	EQ	22-Dec-2023	1874.25	1853.05	1894.95	1840.80	1850.00	1849.90	1858.87	4889	90.88	623	3563	72.88
MANORG	EQ	22-Dec-2023	368.05	370.20	372.45	364.45	366.00	365.15	367.46	9871	36.27	690	6569	66.55
MANUGRAPH	BE	22-Dec-2023	23.35	23.80	23.80	23.80	23.80	23.80	23.80	10388	2.47	31	-	-
MANYAVAR	EQ	22-Dec-2023	1295.95	1307.90	1309.90	1251.80	1280.00	1278.35	1277.37	171175	2186.53	18099	88988	51.99
MAPMYINDIA	EQ	22-Dec-2023	2040.80	2057.00	2057.90	1987.00	2023.00	2017.10	2014.94	89994	1813.32	16375	44151	49.06
MARALOVER	EQ	22-Dec-2023	71.95	71.15	73.40	69.40	70.00	70.25	70.74	59080	41.79	769	40126	67.92
MARATHON	EQ	22-Dec-2023	417.80	419.70	429.65	404.55	418.00	417.80	417.48	64151	267.82	6991	31767	49.52
MARCO	SM	22-Dec-2023	52.00	52.00	52.75	50.35	52.75	52.00	51.67	15000	7.75	4	15000	100.00
MARICO	EQ	22-Dec-2023	526.90	526.90	529.85	520.85	522.45	522.85	523.94	2168308	11360.63	39307	1389735	64.09
MARINE	BE	22-Dec-2023	93.10	97.75	97.75	96.90	97.75	97.75	97.73	376901	368.33	1168	-	-
MARINETRAN	SM	22-Dec-2023	35.55	34.00	41.65	32.00	39.00	38.45	37.14	752000	279.27	187	452000	60.11
MARKSANS	EQ	22-Dec-2023	159.15	160.05	161.95	157.00	159.85	160.05	160.13	1049160	1680.04	12709	560783	53.45
MARSHALL	EQ	22-Dec-2023	46.95	48.35	49.00	47.05	47.90	47.55	47.81	183717	87.83	899	64233	34.96
MARUTI	EQ	22-Dec-2023	10012.85	10050.00	10318.30	10030.00	10214.70	10217.15	10207.12	652545	66606.05	106029	279512	42.83
MASFIN	EQ	22-Dec-2023	890.85	895.00	899.90	870.05	877.00	876.20	884.40	54257	479.85	8538	28488	52.51
MASKINVEST	BE	22-Dec-2023	72.30	73.70	73.70	73.00	73.00	73.00	73.26	94	0.07	6	-	-
MASPTOP50	EQ	22-Dec-2023	34.79	34.84	35.19	34.84	35.07	35.05	35.06	103102	36.15	690	83133	80.63
MASTEK	EQ	22-Dec-2023	2806.10	2810.00	2820.00	2732.00	2784.00	2804.75	2786.07	75471	2102.67	12943	29195	38.68
MASTER	SM	22-Dec-2023	140.30	140.30	140.80	140.30	140.80	140.80	140.55	2000	2.81	2	2000	100.00
MATRIMONY	EQ	22-Dec-2023	537.60	539.10	543.00	535.50	537.00	540.20	539.93	20354	109.90	1884	13875	68.17
MAWANASUG	EQ	22-Dec-2023	96.30	97.05	97.30	95.00	96.00	96.05	96.04	98023	94.15	1705	55328	56.44
MAXESTATES	EQ	22-Dec-2023	317.15	323.50	326.70	315.15	325.20	324.45	321.55	87430	281.13	5551	43185	49.39
MAXHEALTH	EQ	22-Dec-2023	649.85	656.70	656.70	636.05	649.00	648.90	647.06	1114675	7212.57	37314	698257	62.64
MAXIND	EQ	22-Dec-2023	144.10	142.50	147.00	140.55	146.30	145.00	145.26	64931	94.32	1230	37885	58.35
MAYURUNIQ	EQ	22-Dec-2023	534.00	534.00	541.95	533.45	540.00	539.15	538.07	24279	130.64	3354	14347	59.09
MAZDA	EQ	22-Dec-2023	1234.95	1253.45	1270.05	1241.10	1250.00	1255.50	1253.13	5819	72.92	886	2406	41.35
MAZDOCK	EQ	22-Dec-2023	2121.00	2135.00	2139.00	2090.05	2120.00	2121.40	2119.56	636683	13494.89	38001	173767	27.29
MBAPL	EQ	22-Dec-2023	293.85	295.00	303.95	295.00	296.05	296.15	299.14	24196	72.38	1871	13728	56.74
MBECL	BE	22-Dec-2023	6.00	6.30	6.30	6.00	6.30	6.30	6.28	989039	62.14	322	-	-
MBLINFRA	BE	22-Dec-2023	46.15	45.25	45.25	45.25	45.25	45.25	45.25	17746	8.03	75	-	-
MCDOWELL-N	EQ	22-Dec-2023	1059.20	1061.00	1084.50	1061.00	1073.30	1076.00	1076.46	624137	6718.60	34413	221203	35.44
MCL	EQ	22-Dec-2023	31.65	32.70	33.55	31.90	33.50	33.40	32.95	69385	22.86	377	44312	63.86
MCLEODRUSS	EQ	22-Dec-2023	29.45	30.00	30.90	29.45	30.20	30.20	30.20	2423287	731.84	4340	1599052	65.99
MCON	SM	22-Dec-2023	157.00	155.00	155.00	155.00	155.00	155.00	155.00	1000	1.55	1	1000	100.00
MCX	EQ	22-Dec-2023	3217.85	3250.05	3256.30	3140.00	3161.00	3163.85	3188.71	579036	18463.77	40794	137367	23.72
MDL	SM	22-Dec-2023	72.00	74.95	74.95	70.00	73.20	73.20	72.72	6000	4.36	3	6000	100.00
MEDANTA	EQ	22-Dec-2023	938.25	938.30	977.70	938.30	967.00	973.85	964.87	450388	4345.65	30312	234278	52.02
MEDICAMEQ	EQ	22-Dec-2023	555.95	564.20	574.30	552.00	558.25	555.90	561.38	31099	174.58	2574	21391	68.78
MEDICO	EQ	22-Dec-2023	86.90	85.05	89.35	85.05	88.45	88.20	88.04	559790	492.86	1487	229238	40.95
MEDPLUS	EQ	22-Dec-2023	746.40	746.40	749.05	717.30	728.00	726.55	727.67	324042	2357.94	22345	185778	57.33
MEGAFLEX	SM	22-Dec-2023	32.30	33.00	33.00	31.50	31.50	31.50	32.25	6000	1.94	2	3000	50.00
MEGASOFT	BE	22-Dec-2023	55.90	57.50	58.65	57.35	58.65	58.65	58.53	348609	204.02	620	-	-
MEGASTAR	EQ	22-Dec-2023	363.65	360.00	368.55	357.00	363.45	363.20	362.17	11821	42.81	1122	5749	48.63
MELSTAR	BZ	22-Dec-2023	4.45	4.45	4.45	4.40	4.40	4.40	4.45	6329	0.28	4	-	-
MENONBE	EQ	22-Dec-2023	132.75	132.80	134.85	131.00	132.00	132.05	132.74	97790	129.81	3197	59251	60.59
MEP	EQ	22-Dec-2023	15.95	16.10	16.75	15.90	16.00	16.05	16.28	2155661	350.93	3452	1307747	60.67
METROBRAND	EQ	22-Dec-2023	1314.35	1327.45	1327.50	1279.00	1300.00	1299.60	1297.02	133970	1737.62	12126	74796	55.83
METROPOLIS	EQ	22-Dec-2023	1709.50	1710.05	1754.85	1690.95	1711.05	1714.55	1724.10	1077271	18573.19	55048	268368	24.91
MFSL	EQ	22-Dec-2023	939.10	942.90	949.80	929.70	937.50	939.35	939.32	294691	2768.08	19067	159229	54.03
MGEL	EQ	22-Dec-2023	16.90	17.00	17.30	16.05	16.95	16.85	16.84	128589	21.66	606	85495	66.49
MGL	EQ	22-Dec-2023	1188.70	1203.00	1203.00	1184.40	1193.00	1194.70	1194.40	358185	4278.17	18194	125674	35.09
MHHL	SM	22-Dec-2023	70.00	70.00	71.95	68.55	68.55	68.55	70.25	16500	11.59	11	15000	90.91
MHLXMIRU	BE	22-Dec-2023	311.35	304.00	314.00	295.80	310.00	311.55	307.40	42747	131.40	416	-	-
MHRIL	EQ	22-Dec-2023	359.80	360.05	368.35	358.15	366.40	366.20	364.38	291160	1060.92	13661	130294	44.75
MICEL	BE	22-Dec-2023	33.90	33.95	34.50	33.00	34.10	34.10	34.12	76914	26.24	580	-	-
MICROPRO	SM	22-Dec-2023	63.40	63.40	64.55	60.00	61.75	61.55	61.97	73600	45.61	46	56000	76.09
MID150BEES	EQ	22-Dec-2023	169.86	171.99	172.00	169.63	170.82	170.92	170.94	183528	313.73	2739	105580	57.53
MIDCAPETF	EQ	22-Dec-2023	16.69	17.20	17.20	16.69	16.84	16.87	16.84	577967	97.33	2140	428096	74.07
MIDCAPIETF	EQ	22-Dec-2023	169.16	170.87	171.35	169.35	170.72	170.65	170.84	50556	86.37	631	45648	90.29
MIDHANI	EQ	22-Dec-2023	394.85	398.80	407.50	395.60	402.50	401.45	402.12	501637	2017.19	13046	172725	34.43
MIDSELIETF	EQ	22-Dec-2023	135.84	138.30	138.30	136.19	137.29	136.98	136.92	45632	62.48	134	6507	14.26
MINDACORP	EQ	22-Dec-2023	382.60	384.00	388.00	381.00	383.90	384.00	384.37	323404	1243.06	7717	179173	55.40
MINDPOOL	ST	22-Dec-2023	75.05	71.30	71.30	71.30	71.30	71.30	71.30	1000	0.71	1	1000	100.00
MINDSPACE	RR	22-Dec-2023	317.25	317.99	323.95	317.01	322.50	323.07	321.38	503384	1617.79	6181	442141	87.83
MINDTECK	EQ	22-Dec-2023	233.45	236.00	253.05	230.85	246.10	246.10	244.32	219069	535.22	10602	65985	30.12
MIRCELECTR	BE	22-Dec-2023	16.60	16.55	16.55	16.30	16.35	16.35	16.40	129193	21.19	201	-	-
MIRZAINT	EQ	22-Dec-2023	46.00	46.10	47.55	46.05	47.40	47.35	46.99	616411	289.64	4598	262024	42.51
MITCON	EQ	22-Dec-2023	92.85	96.00	96.00	91.00	91.80	92.10	92.56	15971	14.78	290	8182	51.23
MITTAL	EQ	22-Dec-2023	2.00	2.00	2.05	2.00	2.05	2.00	2.01	3454206	69.44	1473	1575486	45.61
MKPL	EQ	22-Dec-2023	83.55	83.90	85.15	79.90	81.00	81.20	82.77	1956755	1619.61	5742	534230	27.30
MMFL	EQ	22-Dec-2023	1017.00	1025.00	1035.00	1001.00	1016.05	1023.60	1018.38	72009	733.32	9387	32246	44.78
MMP	EQ	22-Dec-2023	194.45	198.00	219.90	194.80	201.40	200.15	204.83	80756	165.41	2255	50287	62.27
MMTC	EQ	22-Dec-2023	57.85	58.00	59.55	57.85	58.70	58.70	58.68	3330984	1954.57	12661	1256194	37.71
MODIRUBBER	BE	22-Dec-2023	84.40	84.30	84.40	83.35	83.45	84.05	83.99	3461	2.91	55	-	-
MODISONLTD	EQ	22-Dec-2023	134.00	136.00	136.00	129.70	132.75	132.20	132.54	106624	141.32	3724	43596	40.89
MOGSEC	EQ	22-Dec-2023	53.94	53.94	53.95	53.86	53.95	53.94	53.94	20779	11.21	41	20303	97.71
MOHEALTH	EQ	22-Dec-2023	30.61	30.76	31.02	30.62	30.77	30.83	30.84	13301	4.10	149	4398	33.07
MOHITIND	EQ	22-Dec-2023	16.65	17.00	17.20	16.60	16.80	16.75	16.86	12613	2.13	93	9201	72.95
MOIL	EQ	22-Dec-2023	300.55	310.00	314.40	302.90	305.80	306.30	308.07	3149337	9702.04	40805	788091	25.02
MOKSH	BE	22-Dec-2023	14.10	14.25	14.35	14.25	14.35	14.35	14.33	37857	5.42	162	-	-
MOL	EQ	22-Dec-2023	77.70	78.20	81.00	78.05	80.05	80.40	79.72	1154647	920.48	6269	496876	43.03
MOLDTECH	EQ	22-Dec-2023	272.95	273.50	281.50	264.20	270.50	269.45	270.57	185261	501.27	12190	77437	41.80
MOLDTKPAC	EQ	22-Dec-2023	865.20	865.20	887.85	865.20	873.00	873.50	877.27	66256	581.25	8189	38416	57.98
MOLOWVOL	EQ	22-Dec-2023	31.19	31.96	31.96	31.12	31.41	31.41	31.32	2887	0.90	62	1726	59.79
MOM100	EQ	22-Dec-2023	47.73	48.45	49.45	47.51	48.30	48.02	48.08	353171	169.82	1530	262730	74.39
MOM30IETF	EQ	22-Dec-2023	27.18	27.72	27.72	27.04	27.24	27.23	27.23	349776	95.25	312	104899	29.99
MOM50	EQ	22-Dec-2023	214.83	215.30	217.50	210.65	213.50	215.81	215.90	2648	5.72	58	2373	89.61
MOMENTUM	EQ	22-Dec-2023	27.05	27.52	27.52	26.87	27.09	27.16	27.01	87593	23.66	198	77040	87.95
MOMOMENTUM	EQ	22-Dec-2023	53.80	54.02	54.95	53.68	54.13	54.51	53.98	35050	18.92	234	29770	84.94
MON100	EQ	22-Dec-2023	134.92	138.95	138.95	135.01	135.36	135.29	135.33	333930	451.92	4360	186795	55.94
MONARCH	EQ	22-Dec-2023	437.55	439.90	448.00	436.60	446.00	444.05	441.40	377738	1667.33	7771	72214	19.12
MONIFTY500	EQ	22-Dec-2023	19.05	19.25	19.25	19.04	19.07	19.06	19.12	95232	18.21	441	73172	76.84
MONQ50	EQ	22-Dec-2023	56.22	56.99	57.28	56.11	56.59	56.63	56.75	18054	10.25	304	6538	36.21
MONTECARLO	EQ	22-Dec-2023	677.55	679.55	695.00	679.50	687.00	689.50	688.13	25367	174.56	2916	12108	47.73
MOQUALITY	EQ	22-Dec-2023	154.35	155.00	156.52	151.74	151.74	155.18	155.92	34	0.05	16	18	52.94
MORARJEE	EQ	22-Dec-2023	22.00	22.75	24.20	21.95	22.70	22.70	23.03	151929	34.98	928	75672	49.81
MOREPENLAB	EQ	22-Dec-2023	48.30	48.85	50.60	48.25	49.40	49.25	49.46	19652837	9720.56	32125	5625627	28.63
MOS	SM	22-Dec-2023	84.80	85.00	88.50	84.10	87.20	87.65	85.95	97600	83.89	56	62400	63.93
MOTHERSON	EQ	22-Dec-2023	93.95	95.10	95.20	93.80	94.75	94.80	94.47	7582197	7162.96	24598	3218684	42.45
MOTILALOFS	EQ	22-Dec-2023	1268.65	1280.00	1284.20	1261.00	1264.00	1266.45	1271.42	124633	1584.61	16500	60506	48.55
MOTOGENFIN	BE	22-Dec-2023	32.20	32.50	33.45	32.00	33.05	33.15	32.99	10525	3.47	53	-	-
MOVALUE	EQ	22-Dec-2023	76.56	77.60	77.88	76.44	77.88	77.16	77.07	28286	21.80	382	17489	61.83
MOXSH	SM	22-Dec-2023	116.70	124.00	124.00	124.00	124.00	124.00	124.00	800	0.99	1	800	100.00
MPHASIS	EQ	22-Dec-2023	2644.35	2660.00	2764.20	2636.00	2725.00	2738.40	2706.68	581801	15747.50	42571	193820	33.31
MPSLTD	EQ	22-Dec-2023	1729.50	1720.05	1737.00	1701.05	1704.90	1723.10	1716.43	7425	127.44	1503	3277	44.13
MRF	EQ	22-Dec-2023	117575.20	119660.00	120699.95	117900.05	119303.00	119544.30	119603.00	12705	15195.56	8066	4316	33.97
MRO-TEK	EQ	22-Dec-2023	57.50	59.00	59.00	57.20	58.25	58.30	57.93	8025	4.65	275	5032	62.70
MRPL	EQ	22-Dec-2023	124.25	125.40	133.40	125.40	129.95	129.95	130.57	7379967	9636.32	40648	1423842	19.29
MSPL	BE	22-Dec-2023	24.00	24.45	24.45	24.45	24.45	24.45	24.45	306562	74.95	184	-	-
MSTCLTD	EQ	22-Dec-2023	546.65	553.80	575.00	547.65	568.25	568.00	562.44	2613157	14697.54	62390	647792	24.79
MSUMI	EQ	22-Dec-2023	60.20	60.30	62.00	60.20	61.30	61.45	61.36	5859591	3595.31	18768	3085479	52.66
MTARTECH	EQ	22-Dec-2023	2238.75	2249.00	2269.75	2231.00	2237.85	2236.65	2247.08	147619	3317.12	16568	78398	53.11
MTEDUCARE	BE	22-Dec-2023	3.85	3.85	3.95	3.85	3.90	3.90	3.90	36860	1.44	93	-	-
MTNL	EQ	22-Dec-2023	32.40	32.90	33.80	32.30	32.60	32.65	32.99	10349229	3414.70	11233	3582146	34.61
MUFIN	EQ	22-Dec-2023	163.80	166.95	171.95	166.90	171.90	171.80	171.63	479940	823.72	2357	313563	65.33
MUKANDLTD	EQ	22-Dec-2023	174.65	175.95	198.00	175.15	198.00	195.75	189.09	3140623	5938.74	58261	1228264	39.11
MUKTAARTS	BE	22-Dec-2023	76.65	76.60	76.60	74.20	75.15	75.50	75.28	5578	4.20	77	-	-
MUNJALAU	EQ	22-Dec-2023	80.05	80.80	81.90	79.20	80.80	80.70	80.55	228158	183.79	1830	91481	40.10
MUNJALSHOW	EQ	22-Dec-2023	134.40	134.95	138.50	134.95	138.25	136.55	136.87	83212	113.90	1580	40348	48.49
MURUDCERA	BE	22-Dec-2023	53.40	52.65	55.20	52.60	54.00	53.85	53.67	59773	32.08	434	-	-
MUTHOOTCAP	EQ	22-Dec-2023	389.60	391.50	404.00	385.15	389.70	387.00	394.14	83086	327.47	6168	43766	52.68
MUTHOOTFIN	EQ	22-Dec-2023	1453.70	1457.00	1479.00	1455.00	1472.40	1475.10	1468.94	117221	1721.91	10506	33224	28.34
MVGJL	EQ	22-Dec-2023	328.80	331.65	337.75	325.75	331.00	328.70	331.19	84246	279.02	6623	33831	40.16
MWL	SM	22-Dec-2023	117.00	118.55	120.00	117.60	119.70	119.35	119.01	24000	28.56	20	19200	80.00
NABARD	N1	22-Dec-2023	1161.00	1194.00	1194.00	1122.00	1161.00	1161.00	1172.83	156	1.83	13	0	0.00
NABARD	N2	22-Dec-2023	1177.00	1177.00	1184.90	1175.00	1175.15	1179.08	1179.17	524	6.18	15	470	89.69
NACLIND	EQ	22-Dec-2023	73.65	74.30	75.25	73.75	74.00	74.05	74.49	96342	71.76	1430	53194	55.21
NAGAFERT	EQ	22-Dec-2023	11.15	11.45	11.65	11.05	11.30	11.20	11.35	4707876	534.51	4056	2356053	50.04
NAGREEKCAP	BE	22-Dec-2023	15.25	15.50	15.50	15.10	15.10	15.10	15.47	620	0.10	8	-	-
NAGREEKEXP	BE	22-Dec-2023	64.90	65.40	67.50	63.10	66.00	65.95	65.11	7628	4.97	93	-	-
NAHARCAP	EQ	22-Dec-2023	293.35	290.00	302.65	290.00	295.05	296.15	298.47	12669	37.81	582	5251	41.45
NAHARINDUS	EQ	22-Dec-2023	127.45	129.20	130.90	127.25	130.00	130.05	129.27	34634	44.77	955	21950	63.38
NAHARPOLY	EQ	22-Dec-2023	218.15	221.55	225.90	216.65	225.50	225.45	223.35	19773	44.16	891	13502	68.29
NAHARSPING	EQ	22-Dec-2023	280.35	284.55	286.85	272.25	279.00	279.50	280.99	47407	133.21	3884	24805	52.32
NAM-INDIA	EQ	22-Dec-2023	457.25	457.45	459.55	444.70	456.00	455.30	454.41	968681	4401.78	41250	380712	39.30
NARMADA	EQ	22-Dec-2023	20.15	19.95	22.50	19.95	21.95	21.85	21.71	220844	47.96	1363	137135	62.10
NATCOPHARM	EQ	22-Dec-2023	778.15	786.90	813.00	783.05	792.10	792.20	798.33	1285219	10260.34	48923	554838	43.17
NATHBIOGEN	EQ	22-Dec-2023	202.25	202.25	215.00	202.25	210.00	209.85	210.94	171111	360.95	4869	72428	42.33
NATIONALUM	EQ	22-Dec-2023	110.40	112.45	117.80	112.45	114.85	115.10	115.43	71397320	82413.96	153779	17358848	24.31
NAUKRI	EQ	22-Dec-2023	5005.10	5055.20	5088.00	4966.55	5005.00	5006.50	5014.03	306931	15389.62	33846	143541	46.77
NAVA	EQ	22-Dec-2023	454.40	457.00	463.65	450.80	455.55	456.10	457.13	311802	1425.33	11623	110261	35.36
NAVINFLUOR	EQ	22-Dec-2023	3743.90	3762.00	3817.00	3737.65	3769.00	3763.50	3789.18	174458	6610.54	27899	91443	52.42
NAVINIFTY	EQ	22-Dec-2023	213.20	212.80	214.82	212.80	212.99	212.99	213.81	577	1.23	24	293	50.78
NAVKARCORP	EQ	22-Dec-2023	102.85	107.90	107.90	103.00	104.00	104.25	105.41	2892930	3049.50	13328	1531849	52.95
NAVNETEDUL	EQ	22-Dec-2023	144.95	145.30	147.45	141.80	142.05	142.55	144.33	300273	433.37	5859	169963	56.60
NAZARA	EQ	22-Dec-2023	877.40	882.80	887.95	870.00	877.95	875.75	877.31	336368	2951.00	29575	96813	28.78
NBCC	EQ	22-Dec-2023	78.20	78.65	78.85	76.80	78.20	78.40	78.11	10217786	7981.25	33813	3803336	37.22
NBIFIN	EQ	22-Dec-2023	1894.05	1918.80	1918.80	1820.75	1855.00	1858.75	1862.25	395	7.36	95	246	62.28
NCC	EQ	22-Dec-2023	163.35	164.00	165.50	162.30	164.10	164.00	164.14	2835805	4654.64	22780	1185478	41.80
NCLIND	EQ	22-Dec-2023	221.40	221.20	228.40	221.20	227.10	226.95	226.23	190232	430.36	7530	82118	43.17
NDGL	BE	22-Dec-2023	2342.10	2398.95	2398.95	2341.00	2341.70	2341.65	2350.91	218	5.12	22	-	-
NDL	BE	22-Dec-2023	27.15	28.30	28.30	27.00	27.35	27.60	27.58	104213	28.74	320	-	-
NDLVENTURE	EQ	22-Dec-2023	143.00	143.00	149.00	143.00	149.00	148.05	146.41	6012	8.80	341	2709	45.06
NDRAUTO	BE	22-Dec-2023	740.20	735.00	773.55	730.00	745.25	747.00	750.23	2836	21.28	252	-	-
NDTV	EQ	22-Dec-2023	264.85	266.50	270.80	262.55	267.00	267.15	267.48	544367	1456.07	13440	157571	28.95
NECCLTD	BE	22-Dec-2023	31.60	31.00	31.00	31.00	31.00	31.00	31.00	46871	14.53	278	-	-
NECLIFE	EQ	22-Dec-2023	34.15	34.65	34.85	32.95	33.45	33.65	33.94	3227810	1095.62	8036	1195723	37.04
NELCAST	EQ	22-Dec-2023	161.95	162.05	166.55	161.30	164.10	165.35	164.42	147108	241.87	5043	73641	50.06
NELCO	EQ	22-Dec-2023	804.75	816.90	818.90	796.50	802.25	802.85	806.53	96078	774.89	8613	44500	46.32
NEOGEN	EQ	22-Dec-2023	1486.15	1500.00	1502.25	1470.00	1475.00	1474.60	1487.02	32418	482.06	6423	15793	48.72
NESCO	EQ	22-Dec-2023	864.45	865.00	887.95	859.60	865.00	863.20	870.38	106424	926.29	9516	46662	43.85
NESTLEIND	EQ	22-Dec-2023	25115.85	25240.00	25409.95	25100.00	25333.10	25368.45	25223.00	88828	22405.09	32857	48855	55.00
NETF	EQ	22-Dec-2023	223.92	223.97	226.17	223.97	225.82	225.46	225.17	779	1.75	72	574	73.68
NETWEB	EQ	22-Dec-2023	1179.00	1205.00	1237.95	1193.00	1224.00	1220.70	1226.14	185126	2269.90	10426	98022	52.95
NETWORK18	EQ	22-Dec-2023	85.90	86.15	87.30	84.80	86.10	86.10	86.35	3116726	2691.21	9074	1090042	34.97
NEULANDLAB	EQ	22-Dec-2023	5128.05	5128.05	5185.50	5081.50	5081.50	5115.50	5134.85	14863	763.19	4097	10340	69.57
NEWGEN	BE	22-Dec-2023	1403.15	1415.00	1449.00	1404.00	1447.00	1438.55	1432.61	46058	659.83	5364	-	-
NEWJAISA	SM	22-Dec-2023	155.80	159.00	159.00	159.00	159.00	159.00	159.00	3000	4.77	1	3000	100.00
NEXT50	EQ	22-Dec-2023	522.19	537.85	537.85	522.73	526.19	526.18	523.94	5235	27.43	39	4837	92.40
NEXT50IETF	EQ	22-Dec-2023	53.25	54.85	54.85	52.61	54.08	53.86	53.63	146443	78.54	907	27246	18.61
NEXTMEDIA	BE	22-Dec-2023	6.50	6.50	6.70	6.40	6.70	6.55	6.50	10567	0.69	37	-	-
NFL	EQ	22-Dec-2023	80.35	80.80	84.90	80.65	84.00	84.25	83.35	18766643	15642.17	42144	4044638	21.55
NGIL	EQ	22-Dec-2023	40.50	42.45	44.90	40.50	42.50	43.20	43.25	240514	104.03	1334	108468	45.10
NGLFINE	EQ	22-Dec-2023	1944.00	1959.90	1970.00	1932.65	1969.25	1960.95	1957.78	1911	37.41	488	1150	60.18
NH	EQ	22-Dec-2023	1155.85	1165.90	1180.50	1160.70	1178.00	1175.50	1172.77	139471	1635.68	13775	77154	55.32
NHAI	N2	22-Dec-2023	1105.35	1105.25	1106.00	1104.00	1104.00	1104.00	1105.11	281	3.11	10	281	100.00
NHAI	N4	22-Dec-2023	1081.30	1081.00	1090.00	1081.00	1090.00	1090.00	1081.42	50	0.54	3	50	100.00
NHAI	N6	22-Dec-2023	1217.21	1216.00	1218.00	1212.00	1212.00	1212.00	1215.06	301	3.66	16	221	73.42
NHAI	N8	22-Dec-2023	1085.01	1098.80	1098.80	1094.44	1094.44	1094.44	1096.49	240	2.63	5	240	100.00
NHAI	NA	22-Dec-2023	1183.07	1183.85	1185.00	1178.37	1185.00	1183.75	1183.17	1247	14.75	14	1247	100.00
NHAI	NC	22-Dec-2023	1054.99	1054.99	1054.99	1045.10	1045.10	1045.10	1049.10	84	0.88	2	84	100.00
NHAI	NE	22-Dec-2023	1149.99	1149.85	1149.85	1149.85	1149.85	1149.85	1149.85	304	3.50	2	304	100.00
NHBTF2014	N1	22-Dec-2023	5570.00	5570.00	5570.00	5570.00	5570.00	5570.00	5570.00	5	0.28	1	5	100.00
NHBTF2014	N6	22-Dec-2023	6920.00	6903.00	6948.00	6901.00	6901.00	6901.02	6906.35	90	6.22	11	72	80.00
NHIT	N1	22-Dec-2023	303.50	307.00	307.00	303.00	303.00	303.00	303.98	223	0.68	6	173	77.58
NHIT	N2	22-Dec-2023	307.00	307.00	307.00	307.00	307.00	307.00	307.00	50	0.15	1	50	100.00
NHIT	N3	22-Dec-2023	408.03	409.10	409.10	407.50	407.58	407.58	407.73	383	1.56	6	383	100.00
NHPC	EQ	22-Dec-2023	63.45	64.20	65.35	63.20	64.40	64.70	64.20	25544220	16400.12	48645	9666725	37.84
NIACL	EQ	22-Dec-2023	216.40	219.70	223.00	214.20	216.00	217.55	218.89	1018764	2230.02	11981	373512	36.66
NIBL	EQ	22-Dec-2023	46.90	46.90	49.15	45.20	46.25	46.70	47.67	57285	27.31	482	30114	52.57
NIDAN	SM	22-Dec-2023	34.50	34.35	34.45	33.50	34.45	34.20	34.05	44000	14.98	34	35000	79.55
NIDO	N5	22-Dec-2023	983.20	998.65	998.69	982.01	982.01	997.36	997.99	50	0.50	8	49	98.00
NIDO	N6	22-Dec-2023	992.00	991.00	991.00	990.60	990.60	990.96	990.96	220	2.18	3	220	100.00
NIF100BEES	EQ	22-Dec-2023	223.49	229.70	229.70	223.17	224.86	224.83	224.25	7193	16.13	249	5842	81.22
NIF100IETF	EQ	22-Dec-2023	235.12	235.11	236.49	234.68	235.15	235.45	235.34	28501	67.07	406	2891	10.14
NIFMID150	EQ	22-Dec-2023	165.63	166.15	167.51	165.84	167.11	166.77	166.73	2942	4.91	53	2579	87.66
NIFTYBEES	EQ	22-Dec-2023	234.60	235.99	236.35	232.01	235.65	235.50	235.61	2920568	6881.07	27167	1863145	63.79
NIFTYETF	EQ	22-Dec-2023	224.49	231.20	231.20	224.02	225.00	225.14	224.93	13610	30.61	419	10109	74.28
NIFTYIETF	EQ	22-Dec-2023	233.66	233.65	235.00	233.06	234.28	234.78	234.29	145759	341.51	4594	93443	64.11
NIFTYQLITY	EQ	22-Dec-2023	18.05	18.60	18.60	18.01	18.15	18.25	18.16	194061	35.24	455	169524	87.36
NIITLTD	EQ	22-Dec-2023	115.80	116.95	119.20	115.55	116.30	116.45	117.36	1070852	1256.77	8268	303690	28.36
NIITMTS	EQ	22-Dec-2023	424.60	426.00	439.00	425.90	437.00	435.45	434.14	200406	870.05	9881	111543	55.66
NILAINFRA	EQ	22-Dec-2023	7.60	7.55	8.00	7.50	7.90	7.85	7.83	950543	74.42	1129	590730	62.15
NILASPACES	BE	22-Dec-2023	4.65	4.70	4.75	4.50	4.60	4.55	4.60	265917	12.23	689	-	-
NILKAMAL	EQ	22-Dec-2023	2233.40	2243.40	2253.95	2220.10	2225.00	2225.50	2231.53	2727	60.85	633	1728	63.37
NINSYS	EQ	22-Dec-2023	561.40	561.40	589.45	554.05	589.45	589.45	582.73	8450	49.24	317	6782	80.26
NIPPOBATRY	BE	22-Dec-2023	669.60	674.00	698.00	669.00	697.00	691.55	684.14	3491	23.88	119	-	-
NIRAJ	EQ	22-Dec-2023	43.70	43.10	45.05	42.60	42.80	43.00	43.29	52858	22.88	461	39798	75.29
NIRMAN	SM	22-Dec-2023	269.45	269.45	274.85	269.45	272.00	272.15	272.93	9000	24.56	14	8400	93.33
NITCO	BE	22-Dec-2023	30.25	31.75	31.75	31.00	31.75	31.75	31.75	412650	131.00	375	-	-
NITINSPIN	EQ	22-Dec-2023	323.90	339.00	341.40	331.20	337.50	337.75	336.67	237219	798.64	11259	92740	39.09
NITIRAJ	BE	22-Dec-2023	111.50	112.00	115.00	110.00	110.00	112.15	112.75	2308	2.60	23	-	-
NKIND	BE	22-Dec-2023	57.90	57.90	59.05	57.90	59.05	59.05	57.95	588	0.34	9	-	-
NLCINDIA	EQ	22-Dec-2023	210.50	211.40	227.50	211.35	223.75	223.90	222.84	16761533	37350.77	115573	3810797	22.74
NMDC	EQ	22-Dec-2023	193.65	196.45	197.35	191.75	194.85	195.40	195.07	13696123	26716.82	73414	4212771	30.76
NOCIL	EQ	22-Dec-2023	259.70	260.00	269.00	260.00	263.50	263.55	265.33	1187604	3151.02	24120	476729	40.14
NOIDATOLL	BE	22-Dec-2023	10.60	10.40	10.40	10.40	10.40	10.40	10.40	143843	14.96	69	-	-
NORBTEAEXP	BE	22-Dec-2023	11.25	11.05	11.05	11.05	11.05	11.05	11.05	1711	0.19	16	-	-
NPBET	EQ	22-Dec-2023	252.38	254.00	254.00	249.04	250.00	250.13	251.17	918	2.31	50	566	61.66
NPST	ST	22-Dec-2023	2101.10	2140.00	2206.15	2140.00	2206.15	2206.15	2198.07	14400	316.52	70	13900	96.53
NRAIL	EQ	22-Dec-2023	404.30	405.95	424.85	405.95	407.00	409.00	414.14	31012	128.43	2283	18378	59.26
NRBBEARING	EQ	22-Dec-2023	283.85	283.85	290.45	283.85	287.80	288.50	287.84	101549	292.30	5737	48403	47.66
NRL	EQ	22-Dec-2023	90.35	90.80	91.85	90.30	90.55	90.85	91.14	19383	17.67	301	12199	62.94
NSIL	EQ	22-Dec-2023	3042.75	3083.70	3339.00	3064.05	3280.00	3273.80	3258.18	15003	488.82	3567	6743	44.94
NSLNISP	EQ	22-Dec-2023	50.10	50.50	51.50	49.75	50.75	50.90	50.71	6135960	3111.44	12383	2980861	48.58
NTPC	EQ	22-Dec-2023	301.95	304.00	308.95	299.60	302.75	302.80	304.34	15207726	46283.82	172423	6685854	43.96
NTPC	N2	22-Dec-2023	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	40	0.50	1	40	100.00
NTPC	N5	22-Dec-2023	1145.00	1140.00	1140.00	1135.00	1140.00	1140.00	1139.90	541	6.17	7	541	100.00
NTPC	N7	22-Dec-2023	10.63	10.62	10.65	10.62	10.64	10.64	10.64	22758	2.42	105	22459	98.69
NUCLEUS	BE	22-Dec-2023	1467.10	1492.90	1492.90	1455.00	1457.50	1461.50	1462.61	17845	261.00	1258	-	-
NURECA	EQ	22-Dec-2023	413.00	418.40	433.00	411.00	413.60	415.25	422.97	399251	1688.71	16650	104247	26.11
NUVAMA	EQ	22-Dec-2023	3666.00	3680.00	3700.95	3566.05	3635.00	3622.35	3626.23	37525	1360.74	7616	20081	53.51
NUVOCO	EQ	22-Dec-2023	377.35	378.00	387.70	372.55	374.00	374.90	379.74	472261	1793.37	19448	169459	35.88
NV20BEES	EQ	22-Dec-2023	129.29	128.93	130.07	128.40	130.01	130.01	129.22	7381	9.54	192	5943	80.52
NV20IETF	EQ	22-Dec-2023	125.00	128.75	128.75	125.01	127.47	126.87	125.80	154472	194.33	806	61322	39.70
NXST	RR	22-Dec-2023	134.87	135.00	139.34	135.00	137.00	136.75	137.29	208939	286.85	2677	175767	84.12
NYKAA	EQ	22-Dec-2023	166.40	167.50	174.00	167.50	172.05	172.70	170.81	4302526	7349.13	46704	1927787	44.81
OAL	EQ	22-Dec-2023	347.80	350.85	352.50	344.80	345.50	345.95	348.21	13372	46.56	1471	7024	52.53
OBCL	EQ	22-Dec-2023	63.65	64.45	64.45	61.00	61.30	61.40	62.59	77857	48.73	1331	54960	70.59
OBEROIRLTY	EQ	22-Dec-2023	1393.00	1395.10	1411.95	1380.55	1404.20	1407.05	1395.08	325547	4541.63	25832	130983	40.23
OCCL	EQ	22-Dec-2023	775.05	777.70	808.00	777.70	787.95	788.25	795.78	12483	99.34	1423	7180	57.52
OFSS	EQ	22-Dec-2023	4197.00	4220.00	4234.95	4151.00	4214.50	4212.15	4195.94	74717	3135.08	12722	27815	37.23
OIL	EQ	22-Dec-2023	376.35	383.50	383.90	365.10	372.10	373.25	372.92	7136807	26614.69	84877	1957503	27.43
OILCOUNTUB	EQ	22-Dec-2023	25.55	25.55	26.80	25.55	26.80	26.80	26.65	43461	11.58	193	41499	95.49
OLECTRA	EQ	22-Dec-2023	1234.00	1240.10	1247.35	1222.00	1230.00	1229.10	1235.36	347220	4289.40	20782	125896	36.26
OLIL	SM	22-Dec-2023	67.80	68.00	68.00	68.00	68.00	68.00	68.00	2400	1.63	2	2400	100.00
OMAXAUTO	EQ	22-Dec-2023	64.75	64.90	66.35	64.30	64.80	64.65	65.29	68390	44.65	548	29726	43.47
OMAXE	EQ	22-Dec-2023	73.90	74.90	77.55	74.00	77.55	77.55	77.23	511664	395.14	1561	346536	67.73
OMFURN	SM	22-Dec-2023	66.10	66.50	67.00	66.50	67.00	67.00	66.75	4800	3.20	2	4800	100.00
OMINFRAL	BE	22-Dec-2023	137.00	143.85	143.85	143.85	143.85	143.85	143.85	172012	247.44	372	-	-
OMKARCHEM	BZ	22-Dec-2023	8.40	8.40	8.60	8.10	8.25	8.40	8.30	21509	1.79	32	-	-
ONDOOR	SM	22-Dec-2023	201.00	201.00	201.00	201.00	201.00	201.00	201.00	1200	2.41	2	1200	100.00
ONELIFECAP	BE	22-Dec-2023	16.50	16.70	17.30	16.05	17.20	17.20	16.91	22863	3.87	99	-	-
ONEPOINT	EQ	22-Dec-2023	48.40	48.95	50.15	48.75	49.75	49.25	49.59	360905	178.97	1577	244864	67.85
ONGC	EQ	22-Dec-2023	202.65	204.00	204.50	201.80	203.55	203.95	203.57	9910694	20174.74	65250	4026368	40.63
ONMOBILE	EQ	22-Dec-2023	106.35	107.50	107.70	104.90	106.20	106.05	106.30	438260	465.89	4252	194939	44.48
ONWARDTEC	EQ	22-Dec-2023	640.20	654.95	654.95	626.75	632.00	634.70	638.07	1254641	8005.52	34022	649244	51.75
OPTIEMUS	EQ	22-Dec-2023	320.75	323.90	327.95	318.00	324.00	323.10	323.61	145658	471.36	6499	59870	41.10
ORBTEXP	EQ	22-Dec-2023	176.95	179.00	181.40	177.35	179.25	179.55	179.54	8244	14.80	388	4435	53.80
ORCHPHARMA	EQ	22-Dec-2023	712.20	716.95	733.20	689.55	695.00	694.90	704.73	401811	2831.69	28810	241975	60.22
ORIANA	SM	22-Dec-2023	506.65	522.70	544.80	495.05	507.00	501.80	520.08	136500	709.91	376	84000	61.54
ORICONENT	EQ	22-Dec-2023	30.85	30.85	31.55	30.50	30.90	31.00	31.03	136855	42.47	837	79569	58.14
ORIENTALTL	EQ	22-Dec-2023	9.85	10.00	10.00	9.65	10.00	9.95	9.90	386671	38.29	963	239223	61.87
ORIENTBELL	EQ	22-Dec-2023	399.30	400.00	406.00	399.50	399.50	400.25	401.19	26968	108.19	1408	19367	71.81
ORIENTCEM	EQ	22-Dec-2023	242.35	244.15	245.50	238.40	242.95	241.80	242.16	283346	686.16	11553	116681	41.18
ORIENTCER	EQ	22-Dec-2023	53.35	54.40	54.70	52.50	53.60	53.35	53.68	101093	54.27	846	60769	60.11
ORIENTELEC	EQ	22-Dec-2023	227.95	229.90	234.95	229.00	230.75	230.95	231.99	474120	1099.90	14125	216534	45.67
ORIENTHOT	EQ	22-Dec-2023	122.85	121.50	124.00	120.90	122.45	122.10	122.44	335955	411.35	5774	138125	41.11
ORIENTLTD	EQ	22-Dec-2023	75.35	75.05	79.25	75.05	78.90	78.60	77.29	8664	6.70	377	4429	51.12
ORIENTPPR	EQ	22-Dec-2023	43.15	43.50	43.70	42.50	43.00	42.90	43.11	1127511	486.03	3735	488875	43.36
ORISSAMINE	EQ	22-Dec-2023	7211.45	7270.00	7380.00	7212.00	7240.00	7243.20	7294.56	13448	980.97	4120	5539	41.19
ORTINLAB	EQ	22-Dec-2023	26.00	26.35	26.35	24.70	24.70	24.70	25.16	598508	150.56	1671	380425	63.56
OSIAHYPER	EQ	22-Dec-2023	48.60	48.60	49.15	46.15	47.00	47.25	48.39	1297174	627.68	1351	170651	13.16
OSWALAGRO	EQ	22-Dec-2023	33.30	33.80	34.10	33.20	33.55	33.55	33.68	136118	45.85	973	80526	59.16
OSWALGREEN	EQ	22-Dec-2023	25.25	25.50	25.85	25.15	25.45	25.25	25.48	250268	63.77	1415	127087	50.78
OSWALSEEDS	EQ	22-Dec-2023	60.95	61.80	61.80	59.90	60.50	60.45	60.53	43343	26.23	487	26327	60.74
PAGEIND	EQ	22-Dec-2023	37229.25	37480.00	37777.00	37181.85	37576.90	37612.25	37510.76	20574	7717.46	10748	8174	39.73
PAISALO	EQ	22-Dec-2023	95.15	95.10	96.60	93.40	95.80	95.80	95.55	1720254	1643.64	4782	867801	50.45
PAKKA	EQ	22-Dec-2023	231.05	232.70	235.95	231.25	232.10	232.60	233.16	60731	141.60	4062	31841	52.43
PALASHSECU	BE	22-Dec-2023	117.95	118.55	121.90	118.50	118.50	118.50	118.77	1381	1.64	29	-	-
PALREDTEC	EQ	22-Dec-2023	175.20	177.00	180.45	174.15	179.80	177.55	177.21	45320	80.31	1229	30547	67.40
PANACEABIO	EQ	22-Dec-2023	163.40	164.70	165.30	155.00	159.20	158.85	159.44	348978	556.42	12343	158148	45.32
PANACHE	BE	22-Dec-2023	81.40	80.05	83.00	77.35	79.00	78.55	79.83	12440	9.93	78	-	-
PANAMAPET	EQ	22-Dec-2023	330.10	330.10	335.40	326.15	330.00	330.70	330.74	186364	616.38	7304	93234	50.03
PANSARI	EQ	22-Dec-2023	83.25	90.40	90.40	82.60	83.25	84.00	85.92	5008	4.30	75	2336	46.65
PAR	EQ	22-Dec-2023	216.45	218.00	222.00	214.30	215.15	218.60	218.93	24771	54.23	600	14038	56.67
PARACABLES	EQ	22-Dec-2023	87.75	92.10	92.10	88.50	92.10	92.10	91.78	2376529	2181.19	6969	1173237	49.37
PARADEEP	EQ	22-Dec-2023	67.20	67.90	69.95	67.65	68.90	69.00	69.09	3275148	2262.80	10451	1345555	41.08
PARAGMILK	EQ	22-Dec-2023	238.80	239.00	244.50	236.00	237.00	237.35	240.59	466754	1122.96	14960	177325	37.99
PARAGON	SM	22-Dec-2023	145.85	143.00	147.00	140.05	145.45	145.00	144.26	51600	74.44	43	40800	79.07
PARAS	EQ	22-Dec-2023	716.60	721.10	734.50	711.75	717.00	715.90	723.05	246084	1779.31	14114	70380	28.60
PARASPETRO	BE	22-Dec-2023	2.30	2.25	2.25	2.25	2.25	2.25	2.25	129350	2.91	250	-	-
PARIN	SM	22-Dec-2023	109.50	114.00	114.00	108.00	109.00	109.00	109.60	20000	21.92	5	20000	100.00
PARSVNATH	BE	22-Dec-2023	11.30	11.50	11.50	11.50	11.50	11.50	11.50	387765	44.59	151	-	-
PARTYCRUS	SM	22-Dec-2023	118.65	119.95	119.95	112.55	113.05	113.20	114.34	20000	22.87	10	16000	80.00
PASUPTAC	EQ	22-Dec-2023	35.10	35.45	36.30	35.35	35.70	35.65	35.74	67455	24.11	705	35690	52.91
PATANJALI	EQ	22-Dec-2023	1545.55	1560.00	1629.70	1551.00	1623.15	1621.65	1609.51	1280841	20615.32	27897	553874	43.24
PATELENG	EQ	22-Dec-2023	60.30	60.75	63.75	60.30	61.75	61.95	61.91	8749998	5416.90	25655	3623563	41.41
PATINTLOG	EQ	22-Dec-2023	20.20	20.80	20.80	19.65	20.15	20.05	20.25	728686	147.58	1871	379279	52.05
PAVNAIND	EQ	22-Dec-2023	399.30	395.35	401.30	393.00	393.00	395.55	397.43	618	2.46	157	333	53.88
PAYTM	EQ	22-Dec-2023	638.50	646.00	650.60	635.10	641.90	642.20	644.84	5075390	32727.95	106957	2564174	50.52
PCBL	EQ	22-Dec-2023	246.95	248.50	252.50	246.60	250.00	249.80	249.62	1468134	3664.75	21971	561979	38.28
PCJEWELLER	EQ	22-Dec-2023	47.60	49.45	52.35	48.50	51.35	51.65	50.65	28684948	14527.83	52766	7358388	25.65
PDMJEPAPER	EQ	22-Dec-2023	50.40	51.20	51.60	49.20	50.25	50.15	50.49	577866	291.76	2654	366080	63.35
PDSL	EQ	22-Dec-2023	564.05	574.00	578.20	547.45	557.00	559.50	562.72	74303	418.12	8440	35513	47.79
PEARLPOLY	EQ	22-Dec-2023	30.70	30.95	31.55	29.95	30.55	30.30	30.58	107625	32.91	923	56236	52.25
PEL	EQ	22-Dec-2023	881.80	889.90	933.70	887.15	913.55	915.10	916.93	5713480	52388.73	123211	1634609	28.61
PEL	N0	22-Dec-2023	1008.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	120	1.21	5	120	100.00
PEL	N1	22-Dec-2023	1000.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	460	4.62	4	460	100.00
PEL	N2	22-Dec-2023	1001.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.83	60	0.60	2	60	100.00
PEL	N3	22-Dec-2023	1015.00	1016.00	1016.00	1015.99	1015.99	1015.99	1015.99	2410	24.49	9	2410	100.00
PENIND	EQ	22-Dec-2023	118.85	119.35	120.85	116.40	117.85	117.45	118.56	580477	688.21	6357	205978	35.48
PENINLAND	EQ	22-Dec-2023	47.95	48.35	50.30	48.35	50.30	50.30	49.86	940782	469.12	3076	592619	62.99
PENTAGON	SM	22-Dec-2023	120.00	120.00	123.00	114.00	114.20	114.15	116.71	27000	31.51	24	22000	81.48
PERFECT	SM	22-Dec-2023	17.10	17.00	17.05	16.55	16.65	16.90	16.91	60000	10.14	10	48000	80.00
PERSISTENT	EQ	22-Dec-2023	7162.60	7200.05	7490.95	7155.00	7430.00	7431.35	7345.77	630521	46316.64	59233	154942	24.57
PETRONET	EQ	22-Dec-2023	211.45	213.40	215.30	212.50	214.50	214.20	214.02	4647771	9947.19	71969	2947963	63.43
PFC	EQ	22-Dec-2023	388.85	392.00	396.50	381.55	388.00	386.90	388.50	13356416	51890.15	99803	4117232	30.83
PFC	N8	22-Dec-2023	1273.00	1272.50	1272.50	1270.20	1271.00	1270.86	1271.53	605	7.69	19	554	91.57
PFIZER	EQ	22-Dec-2023	4220.70	4263.00	4265.20	4182.20	4218.30	4220.30	4219.15	10803	455.79	3123	5316	49.21
PFOCUS	EQ	22-Dec-2023	103.30	104.70	113.25	103.55	111.50	109.30	110.02	538797	592.78	10383	177329	32.91
PFS	EQ	22-Dec-2023	41.75	42.00	43.35	41.70	42.25	42.50	42.55	2951719	1255.82	8069	1839530	62.32
PGEL	EQ	22-Dec-2023	2499.00	2501.00	2501.00	2431.60	2462.00	2453.45	2458.60	28241	694.33	5477	10151	35.94
PGHH	EQ	22-Dec-2023	16880.35	16929.85	17132.70	16929.85	17000.00	17001.25	17011.63	9787	1664.93	1580	7864	80.35
PGHL	EQ	22-Dec-2023	4942.85	4967.60	4967.60	4932.30	4950.00	4952.40	4949.80	4703	232.79	1939	3248	69.06
PGIL	BE	22-Dec-2023	1255.30	1288.00	1318.05	1246.00	1318.05	1308.10	1298.01	15379	199.62	436	-	-
PGINVIT	IV	22-Dec-2023	94.72	95.20	95.50	94.71	94.71	94.94	94.94	1163740	1104.91	11908	1061072	91.18
PHANTOMFX	SM	22-Dec-2023	479.95	486.00	528.00	486.00	525.00	520.30	511.78	271200	1387.93	539	170400	62.83
PHARMABEES	EQ	22-Dec-2023	16.49	17.10	17.10	16.50	16.68	16.67	16.70	4813942	803.91	5549	3403467	70.70
PHOENIXLTD	EQ	22-Dec-2023	2194.20	2204.05	2334.90	2203.80	2299.00	2298.50	2289.00	623593	14274.01	60322	291072	46.68
PIDILITIND	EQ	22-Dec-2023	2616.10	2616.15	2649.85	2612.15	2635.65	2643.45	2638.35	237427	6264.16	19507	146142	61.55
PIGL	EQ	22-Dec-2023	47.00	48.75	49.00	46.90	48.35	48.40	48.20	52151	25.14	992	39482	75.71
PIIND	EQ	22-Dec-2023	3424.95	3447.00	3447.80	3403.30	3430.00	3427.95	3430.84	327130	11223.31	28633	196705	60.13
PILANIINVS	EQ	22-Dec-2023	3043.90	3043.90	3248.00	3043.90	3133.00	3144.35	3168.93	12655	401.03	2462	7256	57.34
PILITA	EQ	22-Dec-2023	11.45	11.70	12.35	11.55	11.85	11.85	12.02	1117841	134.37	2382	677050	60.57
PIONEEREMB	BE	22-Dec-2023	49.60	50.65	50.65	48.75	48.75	48.90	49.34	8032	3.96	65	-	-
PITTIENG	EQ	22-Dec-2023	684.00	683.90	699.00	683.90	692.95	693.50	691.34	51836	358.36	6068	22421	43.25
PIXTRANS	EQ	22-Dec-2023	1332.70	1332.85	1379.90	1332.85	1354.00	1366.80	1362.28	10773	146.76	1901	3108	28.85
PKTEA	BE	22-Dec-2023	290.00	295.80	304.50	280.30	304.50	303.95	301.50	3545	10.69	50	-	-
PLADAINFO	SM	22-Dec-2023	35.50	35.50	38.85	35.10	37.00	37.00	36.78	114000	41.93	37	42000	36.84
PLASTIBLEN	EQ	22-Dec-2023	287.85	289.30	294.05	285.85	290.75	289.95	291.17	28161	82.00	2349	14304	50.79
PLAZACABLE	BE	22-Dec-2023	97.80	97.80	100.50	97.00	100.50	100.00	99.56	155810	155.12	2002	-	-
PNB	EQ	22-Dec-2023	89.85	90.45	90.45	88.30	89.20	89.25	89.60	32589619	29199.82	92153	8492464	26.06
PNBGILTS	EQ	22-Dec-2023	92.30	92.85	94.60	91.80	93.60	93.25	93.14	934326	870.25	5143	390303	41.77
PNBHOUSING	EQ	22-Dec-2023	771.10	775.20	786.85	770.00	770.00	775.35	777.83	178348	1387.25	14067	53407	29.95
PNC	EQ	22-Dec-2023	49.90	51.55	52.80	49.90	52.00	51.95	51.21	87482	44.80	818	50205	57.39
PNCINFRA	EQ	22-Dec-2023	343.45	345.60	348.75	342.50	344.80	345.30	345.13	178785	617.05	9421	84147	47.07
POCL	EQ	22-Dec-2023	442.75	449.40	477.00	445.25	469.80	470.60	464.13	148720	690.26	10731	80199	53.93
PODDARHOUS	BZ	22-Dec-2023	120.00	120.00	126.00	119.95	122.50	120.40	122.51	28069	34.39	101	-	-
PODDARMENT	EQ	22-Dec-2023	355.75	357.45	361.05	354.10	358.50	356.60	357.11	2419	8.64	296	1123	46.42
POKARNA	EQ	22-Dec-2023	479.90	484.00	485.40	471.30	479.15	481.75	479.39	68820	329.92	5983	20789	30.21
POLICYBZR	EQ	22-Dec-2023	761.30	764.00	787.30	758.40	771.15	773.30	770.65	1381447	10646.07	48150	739715	53.55
POLYCAB	EQ	22-Dec-2023	5619.30	5633.00	5633.00	5305.65	5362.85	5359.30	5416.46	1898658	102840.05	162844	481914	25.38
POLYMED	EQ	22-Dec-2023	1458.75	1468.90	1483.75	1448.25	1465.00	1459.60	1465.57	45876	672.34	13283	27322	59.56
POLYPLEX	EQ	22-Dec-2023	1006.70	1015.55	1034.00	1011.25	1020.00	1017.40	1021.78	110852	1132.67	11706	39762	35.87
PONNIERODE	EQ	22-Dec-2023	405.15	406.35	408.90	400.40	404.85	404.90	404.44	18788	75.99	1162	12135	64.59
POONAWALLA	EQ	22-Dec-2023	440.35	442.00	451.00	440.20	441.40	442.35	445.50	2958143	13178.45	34289	1755294	59.34
POWERGRID	EQ	22-Dec-2023	232.35	233.00	234.20	230.50	231.90	231.75	232.22	9735375	22607.66	108523	5464373	56.13
POWERINDIA	EQ	22-Dec-2023	5050.25	5059.90	5155.00	5020.00	5145.00	5131.10	5105.94	22422	1144.85	7353	11197	49.94
POWERMECH	EQ	22-Dec-2023	4075.80	4128.60	4148.00	4040.75	4061.40	4090.30	4099.62	14322	587.15	4108	7485	52.26
PPAP	EQ	22-Dec-2023	221.50	222.85	227.90	215.25	218.90	216.90	220.25	22580	49.73	1243	10816	47.90
PPL	EQ	22-Dec-2023	414.10	418.00	422.00	409.00	413.05	412.30	415.97	76778	319.37	5344	35579	46.34
PPLPHARMA	EQ	22-Dec-2023	128.90	130.50	141.80	130.05	139.85	140.50	138.28	37708807	52144.19	147891	11440454	30.34
PRAENG	BE	22-Dec-2023	18.95	19.10	19.10	18.20	18.80	18.70	18.76	178700	33.53	190	-	-
PRAJIND	EQ	22-Dec-2023	545.95	548.05	568.65	548.00	560.00	562.05	558.73	1240592	6931.54	32906	602714	48.58
PRAKASH	BE	22-Dec-2023	168.05	172.20	174.40	168.00	173.10	172.70	171.58	378388	649.23	1771	-	-
PRAKASHSTL	EQ	22-Dec-2023	8.45	8.75	8.85	8.70	8.85	8.85	8.82	1042668	92.01	1093	984248	94.40
PRAMARA	SM	22-Dec-2023	96.00	96.25	100.50	96.00	96.00	96.00	97.68	14000	13.68	7	14000	100.00
PRAXIS	BE	22-Dec-2023	29.30	29.15	29.15	28.75	28.75	28.75	28.81	70939	20.44	84	-	-
PRECAM	EQ	22-Dec-2023	237.85	244.50	246.40	239.30	243.95	241.65	242.57	76118	184.64	4507	37394	49.13
PRECISION	SM	22-Dec-2023	35.85	35.85	37.35	35.85	36.00	36.45	36.35	44000	16.00	19	10000	22.73
PRECOT	EQ	22-Dec-2023	266.90	262.45	277.00	259.85	270.20	271.80	267.49	13765	36.82	710	7152	51.96
PRECWIRE	EQ	22-Dec-2023	118.70	119.50	125.60	118.40	119.90	122.50	121.49	659197	800.83	6393	361257	54.80
PREMEXPLN	EQ	22-Dec-2023	1595.85	1614.00	1633.25	1575.00	1600.00	1603.20	1601.80	25619	410.37	1984	13962	54.50
PREMIER	BE	22-Dec-2023	3.15	3.15	3.30	3.05	3.15	3.15	3.19	8148	0.26	27	-	-
PREMIERPOL	BE	22-Dec-2023	148.70	148.70	156.10	147.25	156.10	156.10	155.27	16304	25.31	104	-	-
PRESSTONIC	ST	22-Dec-2023	131.25	134.50	134.50	126.50	130.05	131.65	131.07	115200	151.00	70	112000	97.22
PRESTIGE	EQ	22-Dec-2023	1064.15	1074.80	1122.20	1074.80	1109.00	1114.90	1107.79	786067	8707.98	46244	417982	53.17
PRICOLLTD	EQ	22-Dec-2023	372.35	380.70	388.00	374.75	379.00	378.40	380.58	1468946	5590.51	35318	511183	34.80
PRIMESECU	EQ	22-Dec-2023	178.60	176.95	181.00	174.05	177.80	177.75	178.64	25843	46.17	1134	12994	50.28
PRINCEPIPE	EQ	22-Dec-2023	726.10	720.15	739.45	720.15	732.45	734.60	732.61	171589	1257.08	13837	66842	38.95
PRITI	BE	22-Dec-2023	241.85	248.05	251.00	234.00	243.00	239.00	240.98	23119	55.71	714	-	-
PRITIKAUTO	EQ	22-Dec-2023	33.20	33.65	34.00	32.05	33.15	33.05	33.18	543382	180.32	3375	254943	46.92
PRIVISCL	EQ	22-Dec-2023	1231.50	1244.75	1261.55	1217.05	1248.05	1252.75	1242.99	29644	368.47	3164	15323	51.69
PROLIFE	SM	22-Dec-2023	219.35	225.00	229.85	225.00	229.50	229.50	226.58	4500	10.20	8	4500	100.00
PROPEQUITY	SM	22-Dec-2023	222.55	227.90	236.00	225.00	233.00	232.90	230.56	11400	26.28	19	10200	89.47
PROV	SM	22-Dec-2023	1039.50	1070.00	1071.00	1040.00	1040.00	1040.00	1057.75	640	6.77	4	480	75.00
PROZONER	EQ	22-Dec-2023	32.85	32.95	34.05	32.90	33.45	33.40	33.44	608201	203.40	2336	228335	37.54
PRSMJOHNSN	EQ	22-Dec-2023	178.70	179.30	183.70	175.40	180.15	181.00	180.83	366664	663.02	10954	143400	39.11
PRUDENT	EQ	22-Dec-2023	1212.95	1230.00	1256.00	1195.00	1218.00	1216.35	1222.04	23552	287.82	4864	9372	39.79
PRUDMOULI	BE	22-Dec-2023	10.00	30.05	30.05	29.90	29.90	29.90	29.93	7400	2.22	27	-	-
PSB	EQ	22-Dec-2023	42.90	43.30	43.90	42.50	43.10	43.10	43.25	2852204	1233.64	6167	990120	34.71
PSPPROJECT	EQ	22-Dec-2023	762.25	762.25	772.00	746.45	762.00	764.20	760.63	191717	1458.26	17266	67424	35.17
PSUBNKBEES	EQ	22-Dec-2023	62.47	62.66	62.85	61.69	62.12	62.06	62.34	1679928	1047.22	6446	1038063	61.79
PSUBNKIETF	EQ	22-Dec-2023	56.67	57.25	57.99	55.63	56.13	56.05	56.40	189979	107.16	822	138926	73.13
PTC	EQ	22-Dec-2023	181.70	184.35	188.70	179.40	182.90	181.80	183.00	3175978	5812.05	45562	1438389	45.29
PTCIL	EQ	22-Dec-2023	5779.95	5895.00	5945.40	5798.05	5889.00	5893.60	5876.46	3665	215.37	1122	1727	47.12
PTL	EQ	22-Dec-2023	41.95	41.60	42.80	41.60	42.20	42.25	42.12	105170	44.30	1037	65162	61.96
PULZ	SM	22-Dec-2023	127.75	134.10	134.10	128.10	128.10	128.10	132.10	6000	7.93	3	6000	100.00
PUNJABCHEM	EQ	22-Dec-2023	1208.65	1224.90	1233.35	1208.45	1210.00	1212.50	1214.91	2838	34.48	548	1315	46.34
PURVA	EQ	22-Dec-2023	184.20	184.15	188.20	181.50	186.30	186.00	184.97	388844	719.25	11995	113311	29.14
PVP	BE	22-Dec-2023	15.25	15.30	15.30	14.70	14.95	14.80	14.98	464879	69.66	542	-	-
PVRINOX	EQ	22-Dec-2023	1739.15	1764.00	1764.00	1694.55	1699.10	1700.80	1721.74	841954	14496.22	41187	389549	46.27
PVTBANIETF	EQ	22-Dec-2023	246.24	248.98	248.98	244.00	245.60	244.60	245.79	38386	94.35	238	15542	40.49
PYRAMID	EQ	22-Dec-2023	192.35	193.30	195.00	191.60	193.35	192.90	193.16	125331	242.08	5434	57671	46.01
QFIL	SM	22-Dec-2023	99.00	102.00	102.00	102.00	102.00	102.00	102.00	3000	3.06	3	3000	100.00
QGOLDHALF	EQ	22-Dec-2023	52.64	52.75	53.09	52.62	52.91	52.97	52.88	65765	34.77	804	30890	46.97
QMSMEDI	SM	22-Dec-2023	131.60	131.50	138.00	131.50	132.50	132.40	133.78	10000	13.38	10	8000	80.00
QNIFTY	EQ	22-Dec-2023	2271.00	2271.99	2286.00	2268.01	2280.00	2280.00	2277.30	930	21.18	54	846	90.97
QUADPRO	SM	22-Dec-2023	5.70	5.70	5.70	5.70	5.70	5.70	5.70	12000	0.68	1	12000	100.00
QUAL30IETF	EQ	22-Dec-2023	178.71	179.00	180.99	179.00	180.99	180.97	180.10	725	1.31	28	450	62.07
QUESS	EQ	22-Dec-2023	494.75	497.20	518.55	497.20	515.00	514.75	510.24	354500	1808.81	19316	157748	44.50
QUICKHEAL	EQ	22-Dec-2023	367.60	371.30	377.60	362.00	367.75	367.90	370.38	162928	603.46	16493	48191	29.58
QUICKTOUCH	SM	22-Dec-2023	201.40	206.00	209.00	197.00	200.00	200.00	200.91	24500	49.22	43	18000	73.47
RACE	EQ	22-Dec-2023	379.35	380.40	389.55	377.00	383.70	385.40	381.29	23381	89.15	1325	12741	54.49
RADAAN	EQ	22-Dec-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	7298	0.12	24	7297	99.99
RADHIKAJWE	EQ	22-Dec-2023	44.10	44.45	45.00	43.75	44.30	44.35	44.52	437007	194.54	2984	204927	46.89
RADIANTCMS	EQ	22-Dec-2023	88.30	88.65	90.20	88.45	89.60	89.25	89.45	274591	245.62	2527	133217	48.51
RADICO	EQ	22-Dec-2023	1581.20	1595.60	1618.95	1578.05	1602.00	1602.50	1600.72	337713	5405.85	20722	161195	47.73
RADIOCITY	EQ	22-Dec-2023	16.95	17.10	17.30	16.70	17.10	17.05	17.06	1072100	182.85	2475	457348	42.66
RADIOCITY	P1	22-Dec-2023	94.30	94.50	94.60	94.50	94.55	94.55	94.50	635	0.60	16	635	100.00
RAILTEL	EQ	22-Dec-2023	291.55	295.75	304.00	293.05	296.40	296.35	298.83	5361397	16021.29	48349	1411481	26.33
RAIN	EQ	22-Dec-2023	144.15	144.95	146.45	144.00	145.25	145.05	145.28	1327782	1929.03	23914	638488	48.09
RAINBOW	EQ	22-Dec-2023	1114.95	1115.00	1132.00	1101.10	1114.80	1117.70	1121.52	67248	754.20	10829	27344	40.66
RAJESHEXPO	EQ	22-Dec-2023	347.80	352.80	362.60	351.05	358.55	359.15	357.35	1587459	5672.73	31528	485470	30.58
RAJMET	BE	22-Dec-2023	9.45	9.60	9.75	9.50	9.65	9.65	9.63	1767507	170.17	4198	-	-
RAJRATAN	EQ	22-Dec-2023	760.65	764.70	788.80	759.50	777.00	782.35	770.99	48399	373.15	6593	23308	48.16
RAJRILTD	BE	22-Dec-2023	20.95	20.55	20.55	20.55	20.55	20.55	20.55	46418	9.54	290	-	-
RAJSREESUG	BE	22-Dec-2023	54.65	54.65	56.00	53.20	54.60	54.00	54.31	85465	46.41	304	-	-
RAJTV	EQ	22-Dec-2023	54.25	55.55	55.55	52.50	54.05	54.75	54.58	6407	3.50	96	5659	88.33
RALLIS	EQ	22-Dec-2023	246.70	249.10	251.60	248.55	250.25	250.00	249.94	628493	1570.84	21992	340251	54.14
RAMANEWS	EQ	22-Dec-2023	18.95	19.35	19.35	18.15	18.30	18.35	18.63	283104	52.74	1137	169653	59.93
RAMAPHO	EQ	22-Dec-2023	213.40	214.50	219.75	212.50	216.50	216.40	216.02	22010	47.55	944	12453	56.58
RAMASTEEL	EQ	22-Dec-2023	36.00	36.90	37.60	36.50	36.90	36.90	37.09	2644580	980.90	12140	776704	29.37
RAMCOCEM	EQ	22-Dec-2023	990.10	997.55	1002.95	974.35	976.80	979.75	984.34	255974	2519.67	11101	118930	46.46
RAMCOIND	EQ	22-Dec-2023	215.05	216.10	219.00	214.25	215.95	215.60	216.52	91836	198.84	4715	37700	41.05
RAMCOSYS	EQ	22-Dec-2023	302.20	301.95	309.00	297.20	300.95	301.30	304.16	113938	346.55	6815	56220	49.34
RAMKY	EQ	22-Dec-2023	789.25	800.00	813.35	780.05	799.75	796.30	799.72	167920	1342.89	12902	77646	46.24
RAMRAT	EQ	22-Dec-2023	280.10	281.50	295.00	281.50	293.15	291.40	288.95	81106	234.35	6223	49872	61.49
RANASUG	EQ	22-Dec-2023	23.60	23.60	24.00	23.45	23.85	23.80	23.68	890151	210.80	2269	350741	39.40
RANEENGINE	EQ	22-Dec-2023	338.15	340.05	371.95	340.05	371.95	371.95	368.12	31990	117.76	1194	19752	61.74
RANEHOLDIN	EQ	22-Dec-2023	1193.30	1193.30	1360.00	1190.00	1290.00	1295.60	1313.67	188287	2473.47	21087	28729	15.26
RATEGAIN	EQ	22-Dec-2023	735.35	748.70	772.95	724.50	740.00	740.20	746.25	1023459	7637.57	57111	408435	39.91
RATNAMANI	EQ	22-Dec-2023	3349.95	3365.00	3526.25	3354.30	3458.00	3434.90	3408.52	62906	2144.16	12707	21399	34.02
RATNAVEER	EQ	22-Dec-2023	114.80	115.40	116.50	114.50	114.60	114.65	115.07	215549	248.04	3692	131236	60.88
RAYMOND	EQ	22-Dec-2023	1713.85	1717.00	1739.20	1702.00	1724.00	1722.90	1725.80	109649	1892.32	11917	51452	46.92
RBA	EQ	22-Dec-2023	111.05	111.95	112.00	109.75	110.50	110.15	110.65	1349439	1493.14	13555	856622	63.48
RBL	EQ	22-Dec-2023	832.05	836.20	879.70	833.00	861.95	865.35	860.82	127214	1095.08	13735	32263	25.36
RBLBANK	EQ	22-Dec-2023	275.50	278.95	280.45	263.70	272.15	272.45	273.49	16625215	45468.85	70463	5628006	33.85
RBMINFRA	SM	22-Dec-2023	347.35	364.70	364.70	364.70	364.70	364.70	364.70	1000	3.65	1	1000	100.00
RCDL	SM	22-Dec-2023	49.00	49.00	49.00	48.05	48.05	48.05	48.54	12000	5.82	4	12000	100.00
RCF	EQ	22-Dec-2023	147.80	148.30	153.40	148.20	151.70	151.95	151.70	7781528	11804.38	42873	1812874	23.30
RECLTD	EQ	22-Dec-2023	412.20	417.00	419.00	398.75	407.05	406.60	408.88	13716584	56084.30	123472	4082892	29.77
RECLTD	N2	22-Dec-2023	1071.10	1076.00	1076.00	1072.00	1072.00	1072.00	1074.51	182	1.96	5	182	100.00
RECLTD	N9	22-Dec-2023	1140.50	1140.49	1140.49	1134.60	1136.00	1135.41	1137.39	1677	19.07	28	1145	68.28
RECLTD	NE	22-Dec-2023	1019.88	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	3	100	100.00
RECLTD	NF	22-Dec-2023	1182.00	1153.11	1172.00	1153.11	1172.00	1172.00	1171.64	104	1.22	5	102	98.08
RECLTD	NI	22-Dec-2023	1123.85	1115.00	1123.00	1110.00	1123.00	1122.86	1121.21	230	2.58	5	221	96.09
REDINGTON	EQ	22-Dec-2023	175.90	175.90	181.00	173.50	175.75	175.80	178.12	3592738	6399.48	41068	2151627	59.89
REDTAPE	EQ	22-Dec-2023	444.65	444.65	470.60	444.65	465.00	465.00	463.25	195893	907.48	13114	89865	45.87
REFEX	EQ	22-Dec-2023	585.95	595.00	609.60	572.00	597.00	590.85	594.56	60883	361.98	2956	38830	63.78
REGENCERAM	BE	22-Dec-2023	38.45	38.45	38.45	38.45	38.45	38.45	38.45	235	0.09	3	-	-
RELAXO	EQ	22-Dec-2023	897.85	897.90	906.70	894.40	899.10	898.15	897.86	62180	558.29	8730	37369	60.10
RELCHEMQ	BE	22-Dec-2023	302.30	305.00	305.00	296.00	302.00	303.15	302.49	7568	22.89	155	-	-
RELIANCE	EQ	22-Dec-2023	2562.55	2559.60	2580.90	2547.65	2561.00	2565.05	2559.79	8270892	211717.14	274088	4733005	57.22
RELIGARE	EQ	22-Dec-2023	216.50	216.65	218.60	214.90	216.00	216.05	215.90	1597330	3448.71	19022	1184811	74.17
RELINFRA	EQ	22-Dec-2023	193.40	196.40	198.00	190.00	193.10	193.05	193.35	1516429	2931.99	13751	663689	43.77
REMSONSIND	BE	22-Dec-2023	636.00	630.00	644.90	623.30	644.90	644.90	636.15	5517	35.10	74	-	-
REMUS	SM	22-Dec-2023	6605.60	6780.00	7180.00	6778.00	7140.00	7060.00	7023.15	2700	189.63	90	1875	69.44
RENUKA	EQ	22-Dec-2023	47.05	47.25	47.60	46.90	47.15	47.20	47.23	5550024	2621.35	14859	2064214	37.19
REPCOHOME	EQ	22-Dec-2023	397.40	399.00	402.40	393.70	397.40	396.75	396.65	65330	259.13	4225	30535	46.74
REPL	EQ	22-Dec-2023	204.60	204.60	211.30	203.10	211.30	209.70	208.63	27899	58.20	801	17214	61.70
REPRO	EQ	22-Dec-2023	944.00	957.85	963.15	931.05	943.80	942.50	944.56	16377	154.69	947	9772	59.67
RESPONIND	EQ	22-Dec-2023	302.30	305.65	325.00	301.10	307.30	307.15	307.10	205760	631.88	5676	144748	70.35
REXPIPES	SM	22-Dec-2023	68.10	68.10	68.10	68.10	68.10	68.10	68.10	2000	1.36	1	2000	100.00
RGL	EQ	22-Dec-2023	104.25	105.50	109.20	105.15	106.05	106.10	106.94	165133	176.59	3528	67401	40.82
RHFL	EQ	22-Dec-2023	3.45	3.60	3.60	3.60	3.60	3.60	3.60	2814931	101.34	1134	2814919	100.00
RHIM	EQ	22-Dec-2023	782.10	788.00	815.00	785.30	807.80	809.30	804.78	467141	3759.44	30423	215756	46.19
RHL	EQ	22-Dec-2023	141.70	148.00	148.70	143.05	144.00	143.95	146.18	15741	23.01	393	10125	64.32
RICOAUTO	EQ	22-Dec-2023	86.45	86.45	87.70	85.70	86.15	86.30	86.81	417630	362.53	3539	159191	38.12
RIIL	EQ	22-Dec-2023	1289.75	1296.20	1329.00	1253.00	1316.50	1307.05	1293.38	937705	12128.07	36125	207980	22.18
RILINFRA	SM	22-Dec-2023	87.15	88.95	89.00	87.70	88.00	88.00	88.02	226500	199.38	103	225100	99.38
RISHABH	EQ	22-Dec-2023	552.80	554.95	566.00	547.60	553.90	553.80	556.97	166740	928.69	11714	79671	47.78
RITCO	EQ	22-Dec-2023	253.40	255.05	262.00	253.15	262.00	260.65	256.99	25279	64.96	1573	11559	45.73
RITES	EQ	22-Dec-2023	484.60	487.00	494.85	480.00	486.90	487.20	487.74	555793	2710.83	17308	198894	35.79
RITEZONE	SM	22-Dec-2023	60.00	62.30	62.30	61.70	61.70	61.70	62.00	3200	1.98	2	3200	100.00
RKDL	BE	22-Dec-2023	21.25	21.00	21.05	20.90	20.90	20.90	20.99	8342	1.75	43	-	-
RKEC	EQ	22-Dec-2023	71.65	71.15	72.85	71.00	72.40	72.00	71.84	46468	33.38	550	27105	58.33
RKFORGE	EQ	22-Dec-2023	723.35	724.15	739.45	716.00	725.00	724.40	727.63	263498	1917.29	13088	143609	54.50
RMDRIP	SM	22-Dec-2023	104.00	98.80	104.00	98.80	104.00	103.80	102.56	8000	8.21	4	8000	100.00
RML	EQ	22-Dec-2023	786.40	789.35	876.40	787.15	850.95	851.60	851.59	126533	1077.54	9684	59384	46.93
ROCKINGDCE	SM	22-Dec-2023	276.60	258.00	331.90	258.00	331.90	331.90	307.84	382000	1175.96	301	229000	59.95
ROHLTD	EQ	22-Dec-2023	316.05	317.95	330.90	317.95	320.00	322.10	324.19	135528	439.37	7794	78128	57.65
ROLEXRINGS	EQ	22-Dec-2023	2349.80	2359.45	2400.00	2345.15	2385.00	2376.70	2378.61	14576	346.71	4540	7747	53.15
ROLLT	BE	22-Dec-2023	1.35	1.35	1.35	1.30	1.30	1.30	1.31	77621	1.02	106	-	-
ROML	EQ	22-Dec-2023	48.60	49.60	49.60	47.75	47.75	48.05	48.38	2729	1.32	135	1672	61.27
ROSSARI	EQ	22-Dec-2023	787.55	791.70	797.90	784.50	795.60	792.65	789.47	172514	1361.95	8220	126744	73.47
ROSSELLIND	EQ	22-Dec-2023	464.45	466.70	488.90	455.90	475.50	476.10	475.24	261693	1243.67	10937	63054	24.09
ROTO	EQ	22-Dec-2023	406.45	414.00	428.70	408.30	417.30	417.10	420.53	416851	1753.00	20481	189958	45.57
ROUTE	EQ	22-Dec-2023	1586.05	1607.75	1607.75	1580.05	1598.00	1595.10	1592.79	55416	882.66	7456	31187	56.28
ROXHITECH	SM	22-Dec-2023	152.10	155.60	165.00	154.00	161.90	159.15	159.86	80000	127.88	44	64000	80.00
RPGLIFE	EQ	22-Dec-2023	1384.90	1391.85	1397.00	1345.25	1371.00	1363.40	1360.84	13380	182.08	3333	6112	45.68
RPOWER	EQ	22-Dec-2023	22.70	22.80	23.15	22.20	22.40	22.40	22.65	87841372	19900.23	118980	17230295	19.62
RPPINFRA	BE	22-Dec-2023	93.80	95.65	95.65	95.65	95.65	95.65	95.65	59634	57.04	87	-	-
RPPL	EQ	22-Dec-2023	208.20	211.30	219.70	209.95	214.00	212.55	214.05	84179	180.18	1099	56602	67.24
RPSGVENT	EQ	22-Dec-2023	748.70	744.00	775.00	744.00	770.00	771.55	763.82	234701	1792.69	11282	128313	54.67
RRKABEL	EQ	22-Dec-2023	1649.80	1654.90	1673.00	1606.55	1618.65	1618.85	1634.47	103069	1684.63	11693	50237	48.74
RSSOFTWARE	EQ	22-Dec-2023	60.25	60.75	62.80	60.50	61.35	61.30	61.48	32188	19.79	366	19356	60.13
RSWM	EQ	22-Dec-2023	198.35	198.35	211.10	198.00	209.00	207.65	206.81	581658	1202.92	23073	307298	52.83
RSYSTEMS	EQ	22-Dec-2023	562.85	562.95	581.00	557.40	570.00	571.45	571.02	238645	1362.70	10588	132878	55.68
RTNINDIA	EQ	22-Dec-2023	78.90	79.50	80.50	77.40	79.05	78.95	78.91	6292659	4965.59	21279	1471805	23.39
RTNPOWER	EQ	22-Dec-2023	9.30	9.35	9.40	9.00	9.20	9.15	9.20	23896947	2199.41	20438	11287810	47.24
RUBYMILLS	EQ	22-Dec-2023	226.80	226.85	231.40	226.80	228.05	228.75	228.87	23896	54.69	1307	11743	49.14
RUCHINFRA	BE	22-Dec-2023	11.95	11.95	12.15	11.95	12.00	12.00	12.04	110416	13.29	190	-	-
RUCHIRA	EQ	22-Dec-2023	131.40	132.00	134.15	127.35	129.40	128.10	129.58	124027	160.71	3013	84245	67.92
RUPA	EQ	22-Dec-2023	262.35	263.65	268.00	262.55	265.20	265.15	265.47	185036	491.22	8849	65865	35.60
RUSHIL	EQ	22-Dec-2023	369.45	372.00	385.05	372.00	378.10	379.45	379.18	208597	790.95	9346	89739	43.02
RUSTOMJEE	EQ	22-Dec-2023	572.45	575.05	618.85	574.30	615.20	612.55	605.77	98964	599.49	3312	54767	55.34
RVHL	EQ	22-Dec-2023	46.00	46.85	48.30	46.80	48.30	48.30	47.90	113604	54.41	372	89278	78.59
RVNL	EQ	22-Dec-2023	177.40	178.40	178.70	175.00	176.90	176.90	177.17	8887707	15746.05	64486	3152298	35.47
S&SPOWER	BE	22-Dec-2023	165.50	173.75	173.75	170.00	171.05	172.45	173.43	16234	28.15	174	-	-
SAAKSHI	SM	22-Dec-2023	213.10	213.10	224.70	213.10	222.00	221.00	219.59	24000	52.70	19	16800	70.00
SABEVENTS	BE	22-Dec-2023	6.30	6.30	6.30	6.30	6.30	6.30	6.30	120	0.01	6	-	-
SABTN	BE	22-Dec-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6310	0.15	12	-	-
SADBHAV	BE	22-Dec-2023	20.85	20.55	21.25	20.55	21.25	21.25	20.80	1615713	336.09	288	-	-
SADBHIN	BE	22-Dec-2023	4.55	4.55	4.55	4.45	4.45	4.45	4.47	96972	4.34	126	-	-
SADHNANIQ	EQ	22-Dec-2023	84.50	84.85	86.65	84.85	85.65	85.80	86.00	364446	313.44	3092	144939	39.77
SAFARI	EQ	22-Dec-2023	2091.65	2095.55	2113.65	2050.00	2069.00	2063.25	2082.74	31050	646.69	6534	15882	51.15
SAGARDEEP	EQ	22-Dec-2023	25.40	25.95	25.95	25.30	25.80	25.70	25.65	9351	2.40	151	5729	61.27
SAGCEM	EQ	22-Dec-2023	260.75	261.50	264.50	255.75	258.60	257.95	259.36	259394	672.77	8138	112370	43.32
SAH	EQ	22-Dec-2023	125.15	127.95	130.75	127.30	130.55	130.40	129.26	89478	115.66	1859	31152	34.82
SAHAJ	SM	22-Dec-2023	23.75	24.80	28.50	24.80	28.50	28.50	28.31	768000	217.44	123	244000	31.77
SAHANA	SM	22-Dec-2023	589.45	599.85	618.90	592.00	618.90	617.10	606.57	96000	582.30	145	65000	67.71
SAHYADRI	EQ	22-Dec-2023	411.00	413.10	419.70	408.00	410.50	410.45	411.80	6476	26.67	392	4350	67.17
SAIL	EQ	22-Dec-2023	109.00	110.50	113.50	109.50	112.60	112.75	112.04	56223938	62996.04	118448	20479981	36.43
SAKAR	EQ	22-Dec-2023	368.60	370.40	378.95	365.05	372.90	369.20	372.14	9589	35.68	854	4169	43.48
SAKHTISUG	EQ	22-Dec-2023	28.80	28.85	29.05	28.30	28.65	28.60	28.64	269711	77.24	1613	94518	35.04
SAKSOFT	BE	22-Dec-2023	322.35	326.45	326.45	311.30	323.00	322.75	320.70	87037	279.13	2167	-	-
SAKUMA	BE	22-Dec-2023	16.70	16.80	17.00	16.40	16.85	16.75	16.77	323543	54.26	552	-	-
SALASAR	EQ	22-Dec-2023	64.45	65.95	69.00	65.20	68.00	68.00	67.59	14918610	10083.56	43269	4506995	30.21
SALONA	EQ	22-Dec-2023	296.50	296.85	302.90	291.00	298.85	298.30	297.41	2238	6.66	421	1004	44.86
SALSTEEL	EQ	22-Dec-2023	25.30	25.45	27.10	25.30	26.15	25.95	26.27	1590741	417.82	4998	755703	47.51
SALZERELEC	EQ	22-Dec-2023	401.40	402.00	406.95	395.95	402.90	401.25	401.99	70148	281.99	5859	33038	47.10
SAMBHAAV	BE	22-Dec-2023	3.80	3.90	3.95	3.80	3.95	3.95	3.93	59419	2.33	87	-	-
SAMHI	EQ	22-Dec-2023	165.00	166.25	175.00	165.40	173.30	173.55	172.33	1420066	2447.14	34831	746913	52.60
SAMPANN	EQ	22-Dec-2023	19.85	20.80	20.80	20.25	20.80	20.80	20.79	48319	10.05	110	36273	75.07
SANCO	BZ	22-Dec-2023	6.00	6.00	6.30	5.70	6.25	6.00	5.95	28028	1.67	38	-	-
SANDESH	EQ	22-Dec-2023	1058.00	1065.05	1098.00	1060.00	1070.00	1069.15	1070.40	2388	25.56	337	1619	67.80
SANDHAR	EQ	22-Dec-2023	488.35	488.35	495.10	484.25	487.05	488.85	490.37	35063	171.94	4928	13119	37.42
SANDUMA	EQ	22-Dec-2023	2580.30	2647.00	2647.00	2561.00	2561.00	2583.60	2601.48	65321	1699.31	6397	34087	52.18
SANGAMIND	EQ	22-Dec-2023	379.35	385.05	455.20	375.00	450.60	454.05	444.27	2108889	9369.22	38632	299742	14.21
SANGANI	SM	22-Dec-2023	37.50	37.50	37.50	37.50	37.50	37.50	37.50	6000	2.25	2	6000	100.00
SANGHIIND	EQ	22-Dec-2023	129.75	130.50	133.60	128.55	130.10	131.05	131.17	537708	705.33	2865	341803	63.57
SANGHVIMOV	EQ	22-Dec-2023	855.20	864.70	874.95	826.05	833.00	835.60	848.71	182995	1553.10	17908	74165	40.53
SANGINITA	EQ	22-Dec-2023	23.90	23.90	24.45	23.40	24.10	24.30	24.00	53602	12.86	238	32860	61.30
SANOFI	EQ	22-Dec-2023	7943.80	7954.00	8071.95	7953.10	8012.75	8009.45	8002.94	12185	975.16	4181	6600	54.16
SANSERA	EQ	22-Dec-2023	984.45	984.45	1048.35	970.10	988.00	991.75	1002.73	693021	6949.16	41624	323665	46.70
SAPPHIRE	EQ	22-Dec-2023	1400.55	1414.00	1425.00	1392.95	1425.00	1415.75	1402.80	147034	2062.59	11565	120828	82.18
SARDAEN	EQ	22-Dec-2023	248.60	249.70	259.00	245.00	249.70	250.50	250.90	863634	2166.84	29047	248743	28.80
SAREGAMA	EQ	22-Dec-2023	356.75	358.30	362.75	346.25	349.80	349.35	353.03	433660	1530.97	14747	214954	49.57
SARLAPOLY	EQ	22-Dec-2023	54.35	54.95	55.20	53.30	53.60	53.70	54.20	148846	80.68	1408	83712	56.24
SARTELE	SM	22-Dec-2023	167.00	172.00	176.00	170.00	174.00	171.35	173.48	72000	124.91	36	54000	75.00
SARVESHWAR	BE	22-Dec-2023	5.35	5.50	5.55	5.10	5.35	5.35	5.42	2431562	131.71	2711	-	-
SASKEN	EQ	22-Dec-2023	1250.20	1267.55	1278.20	1245.00	1274.45	1270.75	1264.89	15256	192.97	3000	7338	48.10
SASTASUNDR	EQ	22-Dec-2023	419.45	425.75	429.00	419.80	426.60	425.65	422.16	21741	91.78	1702	13975	64.28
SATIA	EQ	22-Dec-2023	143.75	144.45	146.70	140.00	142.80	142.90	143.20	835745	1196.81	10537	337599	40.39
SATIN	EQ	22-Dec-2023	265.75	261.00	266.40	251.10	253.50	252.75	256.02	1763087	4513.91	38449	903239	51.23
SATINDLTD	EQ	22-Dec-2023	106.65	109.90	115.90	108.05	115.50	115.50	113.57	1905267	2163.82	16960	816100	42.83
SBC	EQ	22-Dec-2023	29.90	30.25	31.20	29.70	30.85	30.75	30.38	1991904	605.07	4808	1108923	55.67
SBCL	EQ	22-Dec-2023	526.85	528.50	538.00	521.05	537.00	536.35	531.76	138625	737.15	11802	70867	51.12
SBFC	EQ	22-Dec-2023	89.90	90.45	91.50	88.60	88.80	89.10	89.84	1350980	1213.78	9407	644094	47.68
SBGLP	EQ	22-Dec-2023	520.10	524.00	547.95	523.45	542.60	541.00	536.77	73276	393.32	5267	20591	28.10
SBICARD	EQ	22-Dec-2023	765.20	769.00	778.00	766.65	773.80	773.15	772.62	1847748	14276.02	47859	1073956	58.12
SBIETFCON	EQ	22-Dec-2023	93.49	93.21	94.36	93.21	94.30	94.21	93.79	8820	8.27	86	6164	69.89
SBIETFIT	EQ	22-Dec-2023	367.70	369.00	377.00	367.00	376.00	376.18	371.33	11070	41.11	216	8413	76.00
SBIETFPB	EQ	22-Dec-2023	248.84	248.80	249.85	246.51	246.51	247.24	248.04	2387	5.92	75	1442	60.41
SBIETFQLTY	EQ	22-Dec-2023	188.53	189.16	191.45	188.99	191.45	190.89	190.05	5043	9.58	77	3785	75.05
SBILIFE	EQ	22-Dec-2023	1403.75	1414.00	1417.70	1387.05	1399.30	1394.30	1398.29	1111420	15540.92	71363	706568	63.57
SBIN	EQ	22-Dec-2023	643.75	644.75	649.40	635.15	637.20	636.75	642.31	14998068	96333.66	307210	5532417	36.89
SCHAEFFLER	EQ	22-Dec-2023	3126.10	3174.00	3188.00	3122.45	3177.70	3176.70	3152.93	121518	3831.38	11049	98133	80.76
SCHAND	EQ	22-Dec-2023	252.90	254.80	260.00	252.35	257.00	257.95	257.19	101930	262.15	9727	58275	57.17
SCHNEIDER	EQ	22-Dec-2023	407.60	408.00	414.00	396.00	401.95	402.50	405.19	267048	1082.06	14119	119087	44.59
SCI	EQ	22-Dec-2023	164.20	165.05	167.60	161.60	164.50	164.05	164.82	3870616	6379.57	24878	1260405	32.56
SCML	SM	22-Dec-2023	73.20	73.95	74.15	71.55	71.75	71.85	72.67	60000	43.60	26	46000	76.67
SCPL	EQ	22-Dec-2023	338.85	338.85	343.15	335.00	337.30	339.00	338.86	4899	16.60	652	2397	48.93
SDBL	EQ	22-Dec-2023	288.00	292.00	297.00	290.00	292.00	291.65	293.08	209336	613.52	10743	103905	49.64
SDL24BEES	EQ	22-Dec-2023	117.54	117.72	117.76	117.58	117.72	117.71	117.62	1298271	1527.02	79	1166865	89.88
SDL26BEES	EQ	22-Dec-2023	117.40	117.40	117.40	117.15	117.40	117.40	117.27	67	0.08	17	65	97.01
SEAMECLTD	EQ	22-Dec-2023	916.60	916.60	958.00	916.25	941.50	941.55	941.73	105682	995.24	7766	52017	49.22
SECL	SM	22-Dec-2023	25.85	27.10	27.10	27.00	27.10	27.10	27.09	362500	98.21	45	212500	58.62
SECMARK	EQ	22-Dec-2023	96.95	97.85	107.50	84.70	91.65	93.55	98.96	112945	111.77	2028	32480	28.76
SECURCRED	EQ	22-Dec-2023	19.00	19.15	19.45	18.60	19.00	19.15	19.33	257034	49.69	488	236422	91.98
SECURKLOUD	EQ	22-Dec-2023	47.20	47.50	49.50	45.55	46.70	46.40	47.19	102457	48.35	1210	60187	58.74
SEJALLTD	BE	22-Dec-2023	254.45	254.60	259.00	247.15	250.00	250.10	251.17	10393	26.10	124	-	-
SEL	SM	22-Dec-2023	200.00	200.00	203.00	200.00	201.00	201.00	200.80	6400	12.85	8	6400	100.00
SELAN	EQ	22-Dec-2023	491.60	494.05	515.00	492.00	497.20	498.35	504.05	127295	641.63	10365	40617	31.91
SELMC	BE	22-Dec-2023	75.45	76.85	76.85	73.95	73.95	73.95	74.20	17490	12.98	379	-	-
SEMAC	BE	22-Dec-2023	2376.50	2376.50	2376.50	2329.00	2350.00	2350.00	2347.14	1094	25.68	25	-	-
SENCO	EQ	22-Dec-2023	724.40	727.95	738.30	718.65	729.50	727.55	729.58	199464	1455.25	14511	100426	50.35
SENSEXETF	EQ	22-Dec-2023	71.34	71.41	71.60	70.90	71.50	71.54	71.37	5671	4.05	188	3590	63.30
SENSEXIETF	EQ	22-Dec-2023	790.76	792.37	795.63	788.31	792.99	792.76	792.13	3001	23.77	120	2845	94.80
SEPC	EQ	22-Dec-2023	20.85	21.00	21.45	20.70	21.10	21.00	21.14	5574325	1178.63	5923	3314752	59.46
SEQUENT	EQ	22-Dec-2023	114.85	115.60	120.05	115.20	118.20	118.20	117.67	1590714	1871.73	13939	445017	27.98
SERVICE	SM	22-Dec-2023	55.00	55.00	63.00	53.60	59.00	59.00	62.62	250000	156.54	14	248000	99.20
SERVOTECH	BE	22-Dec-2023	74.40	76.40	76.40	73.95	74.50	74.20	74.85	167483	125.35	2054	-	-
SESHAPAPER	EQ	22-Dec-2023	354.90	358.40	359.50	348.55	355.95	355.95	354.33	52011	184.29	4605	23441	45.07
SETCO	BE	22-Dec-2023	7.05	7.10	7.10	7.00	7.00	7.00	7.03	39163	2.75	76	-	-
SETF10GILT	EQ	22-Dec-2023	222.55	222.56	222.90	221.60	222.40	222.42	222.05	7195	15.98	26	6203	86.21
SETFGOLD	EQ	22-Dec-2023	54.42	56.05	56.05	54.46	54.64	54.68	54.61	253696	138.56	1479	182630	71.99
SETFNIF50	EQ	22-Dec-2023	221.70	221.70	223.13	221.55	222.74	222.74	222.54	4453791	9911.58	5880	4292266	96.37
SETFNIFBK	EQ	22-Dec-2023	483.65	483.92	485.60	478.57	478.80	479.30	481.96	629410	3033.53	1021	608065	96.61
SETFNN50	EQ	22-Dec-2023	541.43	543.01	547.90	541.44	547.00	546.48	545.23	18185	99.15	392	15867	87.25
SEYAIND	BE	22-Dec-2023	21.20	20.80	20.80	20.80	20.80	20.80	20.80	2489	0.52	25	-	-
SFL	EQ	22-Dec-2023	1210.40	1217.30	1224.35	1186.00	1220.00	1218.95	1210.58	90354	1093.81	10982	43530	48.18
SGBAPR28I	GB	22-Dec-2023	6211.55	6241.00	6320.00	6189.00	6320.00	6304.51	6277.88	242	15.19	42	204	84.30
SGBAUG24	GB	22-Dec-2023	6190.38	6200.00	6234.00	6195.00	6205.00	6199.66	6203.32	85	5.27	24	73	85.88
SGBAUG27	GB	22-Dec-2023	6197.00	6255.00	6300.00	6126.00	6292.00	6291.60	6245.33	85	5.31	15	75	88.24
SGBAUG28V	GB	22-Dec-2023	6189.24	6200.00	6200.00	6180.00	6199.00	6193.20	6194.03	656	40.63	101	521	79.42
SGBAUG29V	GB	22-Dec-2023	6150.01	6179.00	6216.95	6150.00	6185.00	6195.71	6167.64	44	2.71	12	41	93.18
SGBAUG30	GB	22-Dec-2023	6133.38	6133.38	6375.00	6133.38	6260.00	6220.52	6216.04	490	30.46	80	425	86.73
SGBD29VIII	GB	22-Dec-2023	6123.50	6150.00	6187.98	6130.00	6187.98	6153.19	6158.71	171	10.53	47	170	99.42
SGBDC27VII	GB	22-Dec-2023	6270.00	6399.00	6400.00	6270.00	6270.00	6270.00	6331.39	59	3.74	6	59	100.00
SGBDE30III	GB	22-Dec-2023	6213.98	6258.00	6571.00	6201.00	6439.00	6367.29	6325.28	1332	84.25	347	809	60.74
SGBDEC25	GB	22-Dec-2023	6200.00	6590.00	6590.00	6590.00	6590.00	6590.00	6590.00	7	0.46	3	7	100.00
SGBDEC2512	GB	22-Dec-2023	6299.99	6274.00	6297.00	6274.00	6297.00	6297.00	6275.44	16	1.00	4	16	100.00
SGBDEC2513	GB	22-Dec-2023	6319.95	6319.95	6319.95	6319.95	6319.95	6319.95	6319.95	1	0.06	1	1	100.00
SGBDEC26	GB	22-Dec-2023	6250.00	6105.09	6349.70	6105.09	6250.00	6250.00	6261.39	36	2.25	9	24	66.67
SGBFEB24	GB	22-Dec-2023	6292.00	6298.00	6357.00	6290.00	6290.00	6290.00	6300.23	30	1.89	8	30	100.00
SGBFEB27	GB	22-Dec-2023	6175.00	6175.00	6175.00	6000.00	6000.00	6000.00	6137.07	237	14.54	27	237	100.00
SGBFEB28IX	GB	22-Dec-2023	6140.00	6140.00	6245.00	6102.00	6245.00	6245.00	6117.45	31	1.90	5	31	100.00
SGBFEB29XI	GB	22-Dec-2023	6152.22	6152.22	6170.00	6148.00	6169.00	6169.00	6160.94	40	2.46	10	40	100.00
SGBJ28VIII	GB	22-Dec-2023	6150.00	6150.00	6170.00	6150.00	6153.00	6161.74	6160.20	115	7.08	12	115	100.00
SGBJAN26	GB	22-Dec-2023	6221.48	6345.91	6345.91	6345.91	6345.91	6345.91	6345.91	1	0.06	1	1	100.00
SGBJAN27	GB	22-Dec-2023	6190.00	6190.00	6190.00	6190.00	6190.00	6190.00	6190.00	1	0.06	1	1	100.00
SGBJAN29IX	GB	22-Dec-2023	6140.38	6187.00	6187.38	6132.00	6145.00	6150.22	6147.58	466	28.65	51	370	79.40
SGBJAN29X	GB	22-Dec-2023	6138.07	6151.00	6169.96	6151.00	6164.98	6164.98	6166.02	32	1.97	9	31	96.88
SGBJAN30IX	GB	22-Dec-2023	6198.00	6197.00	6255.00	6150.00	6200.00	6200.00	6191.71	41	2.54	15	33	80.49
SGBJU29III	GB	22-Dec-2023	6110.50	6110.55	6165.00	6110.55	6165.00	6165.00	6126.96	139	8.52	25	92	66.19
SGBJUL25	GB	22-Dec-2023	6162.50	6199.00	6200.00	6152.01	6200.00	6166.16	6171.20	26	1.60	10	22	84.62
SGBJUL28IV	GB	22-Dec-2023	6133.02	6150.00	6150.00	6130.01	6140.00	6140.55	6137.25	2197	134.84	120	2193	99.82
SGBJUL29IV	GB	22-Dec-2023	6120.01	6130.00	6155.00	6120.00	6150.00	6149.99	6142.02	463	28.44	47	358	77.32
SGBJUN27	GB	22-Dec-2023	6155.00	6160.00	6160.00	6160.00	6160.00	6160.00	6160.00	4	0.25	1	4	100.00
SGBJUN28	GB	22-Dec-2023	6128.48	6125.00	6150.00	6102.01	6140.00	6140.00	6127.73	654	40.08	54	520	79.51
SGBJUN29II	GB	22-Dec-2023	6145.11	6147.99	6200.00	6101.00	6170.00	6170.00	6156.22	156	9.60	39	117	75.00
SGBJUN30	GB	22-Dec-2023	6137.00	6136.11	6190.00	6136.11	6170.00	6174.66	6167.09	152	9.37	29	112	73.68
SGBJUN31I	GB	22-Dec-2023	6156.06	6156.07	6197.00	6156.07	6193.98	6182.05	6176.54	1435	88.63	184	1158	80.70
SGBMAR25	GB	22-Dec-2023	6225.00	6141.00	6500.00	6141.00	6450.00	6374.55	6296.28	128	8.06	40	89	69.53
SGBMAR30X	GB	22-Dec-2023	6149.99	6149.99	6267.65	6130.10	6150.00	6154.07	6183.56	47	2.91	13	7	14.89
SGBMAR31IV	GB	22-Dec-2023	6122.68	6141.04	6160.00	6130.00	6160.00	6157.05	6147.20	425	26.13	73	313	73.65
SGBMAY25	GB	22-Dec-2023	6200.00	6200.00	6200.00	6112.00	6200.00	6183.94	6159.95	42	2.59	14	22	52.38
SGBMAY26	GB	22-Dec-2023	6140.00	6140.00	6170.00	6140.00	6155.00	6155.00	6167.25	60	3.70	4	60	100.00
SGBMAY28	GB	22-Dec-2023	6119.97	6119.00	6159.00	6119.00	6159.00	6141.42	6139.19	330	20.26	23	322	97.58
SGBMAY29I	GB	22-Dec-2023	6112.91	6120.00	6178.00	6120.00	6135.00	6136.33	6134.85	528	32.39	65	398	75.38
SGBMR29XII	GB	22-Dec-2023	6140.00	6140.00	6179.99	6135.10	6145.00	6145.00	6148.64	219	13.47	41	178	81.28
SGBN28VIII	GB	22-Dec-2023	6174.00	6174.00	6199.00	6121.00	6199.00	6195.40	6173.23	315	19.45	41	275	87.30
SGBNOV24	GB	22-Dec-2023	6178.45	6170.00	6195.00	6135.00	6188.00	6188.00	6171.08	188	11.60	31	159	84.57
SGBNOV258	GB	22-Dec-2023	6120.00	6125.00	6230.00	6120.00	6230.00	6230.00	6122.94	51	3.12	6	50	98.04
SGBNOV25IX	GB	22-Dec-2023	6225.00	6102.00	6249.90	6102.00	6249.90	6249.90	6185.19	16	0.99	2	16	100.00
SGBNOV26	GB	22-Dec-2023	6150.00	6150.00	6151.00	6150.00	6151.00	6151.00	6150.15	40	2.46	4	40	100.00
SGBNV29VII	GB	22-Dec-2023	6111.18	6120.00	6145.00	6112.00	6140.00	6140.03	6138.24	131	8.04	16	129	98.47
SGBOC28VII	GB	22-Dec-2023	6081.00	6120.00	6198.90	6120.00	6140.00	6138.33	6146.88	239	14.69	27	221	92.47
SGBOCT26	GB	22-Dec-2023	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	12	0.74	4	12	100.00
SGBOCT27	GB	22-Dec-2023	6150.00	6170.00	6170.00	6170.00	6170.00	6170.00	6170.00	50	3.09	1	50	100.00
SGBOCT27VI	GB	22-Dec-2023	6172.69	6104.75	6220.00	6104.75	6220.00	6220.00	6200.30	16	0.99	3	16	100.00
SGBSEP24	GB	22-Dec-2023	6186.79	6197.99	6239.90	6170.00	6239.90	6239.90	6205.15	17	1.05	12	16	94.12
SGBSEP27	GB	22-Dec-2023	6174.80	6150.00	6249.99	6150.00	6234.90	6234.90	6213.27	15	0.93	4	15	100.00
SGBSEP28VI	GB	22-Dec-2023	6169.41	6169.00	6190.00	6148.00	6180.00	6173.75	6156.61	658	40.51	64	427	64.89
SGBSEP29VI	GB	22-Dec-2023	6123.73	6150.00	6159.00	6130.00	6159.00	6157.50	6146.59	116	7.13	27	98	84.48
SGBSEP31II	GB	22-Dec-2023	6116.79	6116.79	6151.00	6116.79	6139.94	6133.42	6135.84	6122	375.64	566	4364	71.28
SGIL	EQ	22-Dec-2023	315.80	313.00	322.50	307.10	314.00	313.75	315.29	30870	97.33	1472	22579	73.14
SGL	BE	22-Dec-2023	15.10	15.45	15.45	14.55	15.05	15.05	15.02	32633	4.90	125	-	-
SHAH	EQ	22-Dec-2023	3.85	3.90	4.60	3.90	4.60	4.60	4.43	15550612	688.52	4835	7142709	45.93
SHAHALLOYS	BE	22-Dec-2023	63.85	63.85	67.00	63.85	67.00	66.90	66.77	37132	24.79	204	-	-
SHAILY	EQ	22-Dec-2023	339.50	337.00	345.90	335.65	342.75	342.55	340.38	21334	72.62	1983	9859	46.21
SHAKTIPUMP	EQ	22-Dec-2023	978.75	963.00	999.85	963.00	985.00	985.55	987.70	47479	468.95	6002	16874	35.54
SHALBY	EQ	22-Dec-2023	309.80	311.95	313.60	304.85	308.15	307.50	308.66	174196	537.67	8471	67249	38.61
SHALPAINTS	EQ	22-Dec-2023	181.20	181.80	184.00	179.80	180.15	181.40	181.56	251148	455.98	5285	132463	52.74
SHANKARA	EQ	22-Dec-2023	731.50	738.90	738.90	713.80	727.40	725.95	725.38	90585	657.08	10962	44343	48.95
SHANTHALA	SM	22-Dec-2023	102.40	104.50	104.50	104.00	104.00	104.00	104.25	4800	5.00	4	4800	100.00
SHANTI	EQ	22-Dec-2023	17.70	18.10	18.40	17.50	18.20	18.00	18.04	19249	3.47	298	15369	79.84
SHANTIGEAR	EQ	22-Dec-2023	524.60	527.25	528.05	520.65	525.00	522.35	523.86	13724	71.89	2301	4878	35.54
SHARDACROP	EQ	22-Dec-2023	422.95	425.00	433.80	425.00	430.00	431.30	430.73	68314	294.25	7574	24080	35.25
SHARDAMOTR	EQ	22-Dec-2023	1162.05	1176.40	1282.00	1176.35	1258.00	1253.35	1239.16	127379	1578.43	17665	57733	45.32
SHAREINDIA	EQ	22-Dec-2023	1807.35	1812.50	1820.00	1758.10	1800.00	1798.50	1789.58	66691	1193.49	7818	28244	42.35
SHAREINDIA	W1	22-Dec-2023	1192.40	1176.00	1249.50	1175.00	1182.40	1236.20	1228.31	847	10.40	20	737	87.01
SHARIABEES	EQ	22-Dec-2023	474.55	479.98	487.07	476.00	487.07	482.91	479.36	712	3.41	78	559	78.51
SHEETAL	ST	22-Dec-2023	71.65	74.50	75.20	71.85	75.20	75.20	74.49	134000	99.82	59	134000	100.00
SHEMAROO	EQ	22-Dec-2023	152.85	153.65	160.45	153.55	156.80	156.70	157.22	95123	149.55	4597	34120	35.87
SHERA	SM	22-Dec-2023	146.70	146.15	149.00	146.00	147.50	146.75	147.71	19000	28.06	19	18000	94.74
SHIGAN	SM	22-Dec-2023	113.75	113.75	117.30	113.00	117.10	117.10	115.53	22500	25.99	15	21000	93.33
SHILPAMED	EQ	22-Dec-2023	364.35	366.00	367.65	357.80	363.70	362.00	362.95	102874	373.38	5497	44314	43.08
SHIVALIK	EQ	22-Dec-2023	608.95	612.00	624.85	610.20	615.00	617.55	619.19	14611	90.47	1281	9962	68.18
SHIVAMAUTO	EQ	22-Dec-2023	39.85	40.00	42.00	39.20	40.00	39.60	40.74	427762	174.27	2395	219235	51.25
SHIVAMILLS	EQ	22-Dec-2023	90.50	91.00	94.80	90.70	91.45	91.45	92.74	14694	13.63	219	10324	70.26
SHIVATEX	EQ	22-Dec-2023	142.05	141.60	143.45	141.05	142.10	142.15	142.39	2608	3.71	85	1896	72.70
SHK	EQ	22-Dec-2023	145.35	144.05	147.90	144.05	144.95	144.55	145.59	191285	278.49	4178	96278	50.33
SHOPERSTOP	EQ	22-Dec-2023	660.25	666.00	691.35	666.00	688.70	689.60	682.02	52319	356.83	5636	21284	40.68
SHRADHA	BE	22-Dec-2023	67.15	69.95	70.00	66.00	67.55	67.45	68.26	32461	22.16	257	-	-
SHREDIGCEM	EQ	22-Dec-2023	92.15	93.25	94.10	90.80	92.45	91.90	92.46	377950	349.46	3971	177151	46.87
SHREECEM	EQ	22-Dec-2023	28213.80	28213.80	28372.35	27905.75	28184.95	28186.55	28174.72	21741	6125.47	7416	10647	48.97
SHREEOSFM	ST	22-Dec-2023	68.25	71.65	71.65	71.65	71.65	71.65	71.65	96000	68.78	48	96000	100.00
SHREEPUSHK	EQ	22-Dec-2023	216.25	217.85	224.45	217.65	221.40	221.70	221.95	115836	257.10	5888	52668	45.47
SHREERAMA	BE	22-Dec-2023	30.10	30.70	30.70	29.00	29.10	29.35	29.63	102819	30.46	296	-	-
SHRENIK	BE	22-Dec-2023	1.25	1.20	1.30	1.20	1.30	1.30	1.24	3116611	38.80	1455	-	-
SHREYANIND	BE	22-Dec-2023	260.20	264.70	264.70	262.90	262.90	262.90	263.40	2210	5.82	52	-	-
SHREYAS	EQ	22-Dec-2023	280.95	283.00	289.80	278.65	282.85	280.60	283.82	55705	158.10	4081	19746	35.45
SHRIPISTON	EQ	22-Dec-2023	1216.65	1277.45	1277.45	1277.45	1277.45	1277.45	1277.45	43651	557.62	752	43651	100.00
SHRIRAMFIN	EQ	22-Dec-2023	2016.85	2029.90	2069.00	2016.50	2055.60	2055.45	2049.84	1385775	28406.10	73382	986494	71.19
SHRIRAMFIN	YI	22-Dec-2023	1026.65	1030.00	1033.00	1030.00	1033.00	1033.00	1030.82	243	2.50	5	243	100.00
SHRIRAMFIN	YL	22-Dec-2023	1060.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	415	4.42	5	415	100.00
SHRIRAMFIN	YV	22-Dec-2023	995.00	1018.00	1018.00	997.00	997.00	997.00	1010.90	195	1.97	7	185	94.87
SHRIRAMFIN	YW	22-Dec-2023	1030.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	25	0.26	1	25	100.00
SHRIRAMFIN	Z2	22-Dec-2023	1540.00	1540.00	1543.00	1540.00	1542.00	1542.00	1541.58	316	4.87	6	196	62.03
SHRIRAMFIN	Z4	22-Dec-2023	1024.99	1002.00	1005.00	1002.00	1005.00	1003.94	1003.37	27	0.27	3	27	100.00
SHRIRAMFIN	ZE	22-Dec-2023	995.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	10	0.10	1	10	100.00
SHRIRAMFIN	ZH	22-Dec-2023	1060.00	1060.00	1060.00	1040.40	1053.95	1053.95	1057.86	120	1.27	7	110	91.67
SHRIRAMPPS	EQ	22-Dec-2023	117.35	118.20	121.00	116.65	119.95	119.05	118.94	3120668	3711.66	15515	1151727	36.91
SHRITECH	SM	22-Dec-2023	74.45	75.00	77.00	73.50	73.50	73.60	75.39	26000	19.60	13	18000	69.23
SHUBHLAXMI	SM	22-Dec-2023	87.75	86.00	87.50	84.00	87.50	86.70	86.61	7000	6.06	7	5000	71.43
SHYAMCENT	EQ	22-Dec-2023	20.00	20.30	20.50	20.05	20.05	20.10	20.20	457100	92.31	1216	296166	64.79
SHYAMMETL	EQ	22-Dec-2023	571.90	590.00	612.00	577.00	607.00	608.40	598.03	6107450	36524.43	62052	2796319	45.79
SHYAMTEL	EQ	22-Dec-2023	9.45	9.00	9.40	9.00	9.00	9.00	9.00	1557	0.14	12	1557	100.00
SICALLOG	BE	22-Dec-2023	225.30	220.05	228.95	220.05	227.00	226.90	224.39	13973	31.35	237	-	-
SIDDHIKA	SM	22-Dec-2023	205.90	213.95	214.00	205.00	205.00	205.00	210.98	3000	6.33	3	2000	66.67
SIEMENS	EQ	22-Dec-2023	3966.95	4085.00	4120.00	3929.55	3956.00	3955.55	4001.06	624973	25005.56	53477	141016	22.56
SIGACHI	EQ	22-Dec-2023	51.40	51.85	52.30	50.60	51.50	51.30	51.37	1327991	682.20	5245	621442	46.80
SIGIND	BE	22-Dec-2023	61.45	62.00	64.30	60.40	64.30	64.15	63.79	48705	31.07	269	-	-
SIGMA	EQ	22-Dec-2023	453.15	459.95	462.55	450.50	459.90	457.70	456.69	6811	31.11	688	2785	40.89
SIGNATURE	EQ	22-Dec-2023	808.95	814.90	828.85	806.50	817.00	817.85	820.14	146112	1198.32	6243	61095	41.81
SIKKO	EQ	22-Dec-2023	88.50	97.10	106.20	97.10	101.75	101.00	103.15	1791942	1848.37	13728	444122	24.78
SIL	BE	22-Dec-2023	23.65	24.40	24.40	23.50	24.05	24.00	23.87	39868	9.52	275	-	-
SILGO	EQ	22-Dec-2023	27.35	28.90	28.90	27.60	28.30	28.05	28.10	39261	11.03	267	20552	52.35
SILINV	EQ	22-Dec-2023	424.70	429.80	434.90	420.00	424.00	425.00	427.30	4018	17.17	344	2601	64.73
SILLYMONKS	BE	22-Dec-2023	18.25	18.25	18.65	17.35	18.50	18.20	17.80	10788	1.92	43	-	-
SILVER	EQ	22-Dec-2023	75.85	76.06	76.20	75.86	76.08	76.11	76.05	64700	49.21	370	42245	65.29
SILVERBEES	EQ	22-Dec-2023	73.14	73.37	73.60	73.20	73.50	73.48	73.44	1708101	1254.36	4269	1516520	88.78
SILVERETF	EQ	22-Dec-2023	74.36	74.40	75.00	74.34	74.98	74.66	74.66	30139	22.50	239	24144	80.11
SILVERIETF	EQ	22-Dec-2023	76.05	76.34	76.35	75.90	76.05	76.14	76.09	100947	76.81	1004	73897	73.20
SILVERTUC	EQ	22-Dec-2023	688.65	665.00	713.95	665.00	697.25	688.85	692.27	9420	65.21	1141	6396	67.90
SILVRETF	EQ	22-Dec-2023	74.29	74.40	74.80	74.31	74.80	74.61	74.52	10403	7.75	59	8162	78.46
SIMBHALS	EQ	22-Dec-2023	27.90	28.20	28.30	27.90	28.20	28.05	28.06	35472	9.95	332	19625	55.33
SIMPLEXINF	BE	22-Dec-2023	77.75	76.25	77.00	76.25	76.40	76.40	76.43	48956	37.42	67	-	-
SINDHUTRAD	EQ	22-Dec-2023	29.95	30.45	31.25	29.00	29.40	29.40	29.68	3324538	986.64	4806	1007959	30.32
SINTERCOM	EQ	22-Dec-2023	123.05	126.85	129.80	126.00	127.95	126.60	127.73	17967	22.95	95	15342	85.39
SIRCA	EQ	22-Dec-2023	396.70	397.00	404.65	397.00	400.00	399.35	401.50	136224	546.94	6857	66344	48.70
SIS	EQ	22-Dec-2023	475.15	477.55	479.00	463.95	470.50	470.15	470.34	57931	272.47	4958	22965	39.64
SITINET	BE	22-Dec-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.82	928562	7.63	159	-	-
SIYSIL	EQ	22-Dec-2023	538.05	538.05	543.85	535.00	538.00	537.50	538.74	51956	279.91	4302	22731	43.75
SJLOGISTIC	ST	22-Dec-2023	165.90	160.30	174.15	157.60	174.15	174.10	164.68	786000	1294.41	680	660000	83.97
SJS	EQ	22-Dec-2023	627.50	627.50	633.80	613.30	619.50	620.70	622.47	137260	854.40	11871	83414	60.77
SJVN	EQ	22-Dec-2023	89.95	90.85	90.90	88.20	89.60	89.70	89.72	19350518	17361.65	51392	4699104	24.28
SKFINDIA	EQ	22-Dec-2023	4699.75	4701.00	4739.90	4651.00	4700.00	4697.30	4700.26	70480	3312.74	4892	59148	83.92
SKIPPER	EQ	22-Dec-2023	219.60	225.00	227.65	220.00	226.75	225.85	223.65	409931	916.83	16702	197715	48.23
SKMEGGPROD	EQ	22-Dec-2023	368.20	372.00	374.90	368.20	371.90	370.00	371.00	38022	141.06	1354	24477	64.38
SKP	SM	22-Dec-2023	213.75	213.75	217.75	206.00	207.50	206.55	210.97	30000	63.29	52	24000	80.00
SKYGOLD	EQ	22-Dec-2023	1006.40	1025.00	1033.35	956.10	956.10	956.10	968.23	180411	1746.79	4654	98888	54.81
SMARTLINK	EQ	22-Dec-2023	169.95	167.60	172.00	167.60	170.00	170.10	170.01	21152	35.96	561	9519	45.00
SMCGLOBAL	EQ	22-Dec-2023	105.20	105.70	105.90	102.15	104.40	104.00	104.08	122256	127.24	2175	68599	56.11
SMLISUZU	EQ	22-Dec-2023	1341.45	1348.00	1351.95	1324.00	1330.00	1335.35	1336.24	14647	195.72	2514	6531	44.59
SMLT	EQ	22-Dec-2023	237.40	237.40	245.70	235.00	239.00	236.85	239.13	17688	42.30	1598	9037	51.09
SMSLIFE	EQ	22-Dec-2023	510.95	521.15	521.20	510.40	511.00	514.05	513.80	1587	8.15	109	937	59.04
SMSPHARMA	EQ	22-Dec-2023	118.55	119.55	120.85	117.45	119.00	119.00	119.32	113795	135.78	1818	68819	60.48
SNOWMAN	EQ	22-Dec-2023	59.55	60.15	64.45	60.05	63.00	63.00	62.82	7279353	4572.71	22222	2711619	37.25
SOBHA	EQ	22-Dec-2023	987.15	995.00	1047.50	987.55	1031.00	1027.55	1023.97	906262	9279.87	41882	239524	26.43
SOFTTECH	BE	22-Dec-2023	227.50	227.50	234.95	223.00	225.00	225.80	226.32	2430	5.50	42	-	-
SOLARA	EQ	22-Dec-2023	323.35	323.35	334.75	323.30	329.75	329.05	329.85	92633	305.55	7549	31445	33.95
SOLARINDS	EQ	22-Dec-2023	6559.25	6654.55	6720.15	6539.95	6570.00	6594.90	6612.34	69091	4568.53	14214	28963	41.92
SOLEX	SM	22-Dec-2023	472.00	460.00	467.00	450.00	450.00	453.55	456.48	6600	30.13	25	6000	90.91
SOMANYCERA	EQ	22-Dec-2023	708.90	716.10	732.00	708.90	724.50	726.75	718.49	22267	159.99	2583	12317	55.32
SOMATEX	BE	22-Dec-2023	19.50	19.50	20.40	19.50	19.55	19.70	19.94	7075	1.41	65	-	-
SOMICONVEY	BE	22-Dec-2023	87.60	87.60	88.75	86.30	88.60	86.90	87.43	6935	6.06	86	-	-
SONACOMS	EQ	22-Dec-2023	571.40	575.00	580.90	571.65	575.80	577.00	577.26	1187816	6856.76	37102	553108	46.57
SONAMLTD	BE	22-Dec-2023	74.10	73.95	74.00	73.25	73.50	73.50	73.70	2184	1.61	18	-	-
SONATSOFTW	EQ	22-Dec-2023	745.05	755.35	756.90	738.30	747.05	749.90	748.53	497570	3724.45	34406	191545	38.50
SONUINFRA	SM	22-Dec-2023	58.90	55.00	56.00	55.00	55.00	55.00	55.35	15000	8.30	5	6000	40.00
SOTAC	SM	22-Dec-2023	115.00	111.15	111.15	111.15	111.15	111.15	111.15	1200	1.33	1	1200	100.00
SOTL	EQ	22-Dec-2023	340.40	341.00	359.00	339.05	354.00	353.40	351.96	307991	1084.01	15508	108951	35.37
SOUTHBANK	EQ	22-Dec-2023	26.90	26.95	27.20	26.35	26.60	26.65	26.80	24246471	6498.83	20629	8384686	34.58
SOUTHWEST	BE	22-Dec-2023	162.40	163.80	166.30	159.20	163.85	162.45	163.69	15796	25.86	109	-	-
SPAL	EQ	22-Dec-2023	602.90	605.75	623.45	604.00	613.00	617.15	614.46	28638	175.97	3441	16232	56.68
SPANDANA	EQ	22-Dec-2023	1027.75	1035.95	1057.95	1024.80	1042.90	1036.55	1042.95	52503	547.58	6280	25362	48.31
SPARC	EQ	22-Dec-2023	256.95	257.90	263.70	253.45	260.25	261.40	259.48	560092	1453.34	16056	138915	24.80
SPCENET	EQ	22-Dec-2023	31.70	32.45	32.50	30.70	32.30	32.45	32.10	1872872	601.16	1476	1143468	61.05
SPECIALITY	EQ	22-Dec-2023	193.95	194.00	194.10	190.55	192.00	191.90	192.19	73377	141.03	2711	37192	50.69
SPECTRUM	SM	22-Dec-2023	1335.55	1330.00	1360.00	1250.00	1330.00	1330.00	1282.00	1625	20.83	13	1375	84.62
SPECTSTM	SM	22-Dec-2023	108.35	111.75	117.50	110.00	113.55	114.65	112.23	229600	257.69	115	209600	91.29
SPENCERS	EQ	22-Dec-2023	109.65	110.60	114.00	106.50	109.80	110.05	110.49	414800	458.31	3657	222048	53.53
SPENTEX	BZ	22-Dec-2023	2.25	2.20	2.20	2.20	2.20	2.20	2.20	1702	0.04	7	-	-
SPIC	EQ	22-Dec-2023	75.35	76.00	77.55	75.25	76.25	76.40	76.64	1444254	1106.87	6675	514284	35.61
SPLIL	EQ	22-Dec-2023	67.60	68.90	68.90	66.80	67.50	67.20	67.36	39006	26.28	434	24737	63.42
SPLPETRO	EQ	22-Dec-2023	544.70	547.40	564.00	547.40	562.25	558.70	557.94	60027	334.91	5703	34763	57.91
SPMLINFRA	BE	22-Dec-2023	96.20	98.10	98.10	98.00	98.10	98.10	98.01	63259	62.00	53	-	-
SPORTKING	EQ	22-Dec-2023	776.90	780.80	794.95	774.20	782.00	776.90	782.32	15932	124.64	1430	10661	66.92
SPYL	BE	22-Dec-2023	1.50	1.45	1.55	1.45	1.55	1.55	1.50	688388	10.30	159	-	-
SREEL	EQ	22-Dec-2023	338.65	343.10	394.35	343.10	375.95	375.00	379.32	595107	2257.38	32921	102046	17.15
SRF	EQ	22-Dec-2023	2396.00	2409.85	2464.95	2395.45	2451.00	2454.25	2442.56	448639	10958.27	30587	230942	51.48
SRGHFL	EQ	22-Dec-2023	275.10	276.50	292.00	276.50	289.50	286.25	284.60	4927	14.02	337	2143	43.50
SRHHYPOLTD	EQ	22-Dec-2023	568.20	571.60	577.50	565.00	568.35	571.00	571.71	22616	129.30	2041	10379	45.89
SRIVASAVI	SM	22-Dec-2023	145.50	146.25	147.00	142.50	142.50	143.20	144.80	12000	17.38	12	9000	75.00
SRPL	BE	22-Dec-2023	1.00	1.00	1.05	1.00	1.05	1.05	1.01	597649	6.05	106	-	-
SSFL	SM	22-Dec-2023	183.50	188.70	189.00	184.00	184.00	184.00	186.13	6000	11.17	6	4000	66.67
SSWL	EQ	22-Dec-2023	262.65	261.00	266.45	260.00	261.55	261.85	262.87	163424	429.59	9598	73241	44.82
STAR	EQ	22-Dec-2023	602.85	603.00	639.00	603.00	637.00	635.65	628.06	1973109	12392.39	53737	668871	33.90
STARCEMENT	EQ	22-Dec-2023	172.80	173.90	176.30	171.40	174.80	174.30	174.55	256138	447.10	7755	117489	45.87
STARHEALTH	EQ	22-Dec-2023	512.35	519.80	525.00	516.00	524.00	522.40	520.30	666455	3467.59	16154	449472	67.44
STARPAPER	EQ	22-Dec-2023	226.30	228.70	229.90	226.55	227.15	227.15	227.86	39439	89.86	917	20882	52.95
STARTECK	EQ	22-Dec-2023	286.35	315.00	343.60	314.95	343.60	343.60	336.52	89190	300.15	1723	30244	33.91
STCINDIA	EQ	22-Dec-2023	134.90	135.20	140.80	133.65	136.00	135.90	137.30	280171	384.69	6073	93710	33.45
STEELCAS	EQ	22-Dec-2023	604.70	610.75	624.50	610.70	623.50	619.85	618.46	26022	160.94	2348	17408	66.90
STEELCITY	EQ	22-Dec-2023	69.30	70.60	71.00	69.00	70.50	70.45	70.05	42212	29.57	481	29342	69.51
STEELXIND	EQ	22-Dec-2023	9.90	10.00	10.35	9.90	10.15	10.10	10.13	3963522	401.51	4714	1998835	50.43
STEL	EQ	22-Dec-2023	295.10	304.00	304.95	292.00	299.25	301.75	299.85	31239	93.67	1876	20440	65.43
STERTOOLS	EQ	22-Dec-2023	341.25	342.50	345.85	341.15	343.90	343.00	343.67	18072	62.11	1218	10473	57.95
STLTECH	EQ	22-Dec-2023	144.50	147.80	147.80	143.95	144.80	145.20	145.93	844402	1232.21	9777	376190	44.55
STOVEKRAFT	EQ	22-Dec-2023	460.00	461.00	471.05	461.00	464.95	464.05	465.48	53662	249.78	3912	27944	52.07
STYLAMIND	EQ	22-Dec-2023	1770.40	1776.30	1780.00	1740.00	1747.90	1754.20	1757.31	9130	160.44	2053	5336	58.44
STYRENIX	EQ	22-Dec-2023	1474.90	1480.00	1513.95	1480.00	1504.00	1502.05	1505.11	15991	240.68	2556	9756	61.01
SUBEXLTD	EQ	22-Dec-2023	34.75	34.90	35.80	34.30	35.50	35.50	35.15	9082551	3192.36	12491	3140345	34.58
SUBROS	EQ	22-Dec-2023	561.70	566.05	571.00	546.00	554.00	550.05	556.18	190028	1056.90	12779	62761	33.03
SUDARSCHEM	EQ	22-Dec-2023	520.05	522.05	552.20	522.05	537.35	536.90	540.60	619848	3350.87	34250	244335	39.42
SUKHJITS	EQ	22-Dec-2023	492.20	494.70	499.85	489.25	494.00	496.65	495.20	10187	50.45	1354	6618	64.97
SULA	EQ	22-Dec-2023	470.30	470.00	474.55	467.00	470.30	470.60	470.98	155871	734.13	8482	71194	45.67
SUMICHEM	EQ	22-Dec-2023	406.70	408.65	411.95	404.00	406.10	406.30	407.76	99732	406.66	7407	50033	50.17
SUMIT	BE	22-Dec-2023	50.65	51.55	51.70	49.00	50.95	50.45	50.44	24894	12.56	109	-	-
SUMMITSEC	EQ	22-Dec-2023	1290.30	1303.20	1345.90	1300.00	1319.65	1323.50	1316.71	9055	119.23	1507	5755	63.56
SUNDARAM	BE	22-Dec-2023	3.25	3.20	3.20	3.20	3.20	3.20	3.20	243566	7.79	85	-	-
SUNDARMFIN	EQ	22-Dec-2023	3564.80	3514.00	3608.50	3511.60	3535.00	3534.90	3539.75	57224	2025.59	9163	38224	66.80
SUNDARMHLD	EQ	22-Dec-2023	147.75	149.90	149.90	145.50	146.80	146.40	147.05	114614	168.54	2465	69460	60.60
SUNDRMBRAK	EQ	22-Dec-2023	639.85	644.30	656.85	630.00	632.00	635.80	642.10	2915	18.72	267	2354	80.75
SUNDRMFAST	EQ	22-Dec-2023	1237.30	1237.30	1267.75	1236.05	1260.00	1259.55	1258.06	171961	2163.37	9912	139621	81.19
SUNFLAG	EQ	22-Dec-2023	212.40	213.45	217.95	208.00	209.80	209.95	212.37	611592	1298.86	16129	261301	42.72
SUNPHARMA	EQ	22-Dec-2023	1233.50	1240.00	1251.00	1236.05	1243.00	1243.65	1243.73	2058127	25597.51	166199	1194860	58.06
SUNREST	SM	22-Dec-2023	59.45	60.40	65.00	60.40	63.55	63.55	63.18	17600	11.12	11	16000	90.91
SUNTECK	EQ	22-Dec-2023	438.20	438.85	448.70	427.00	429.00	428.70	436.64	727397	3176.07	42075	416621	57.28
SUNTV	EQ	22-Dec-2023	693.85	697.00	729.00	691.15	723.00	725.55	718.43	2134821	15337.29	48175	438554	20.54
SUPERHOUSE	EQ	22-Dec-2023	240.80	238.80	249.95	238.80	245.60	244.50	245.53	31896	78.31	1438	10827	33.94
SUPERSPIN	BE	22-Dec-2023	8.50	8.55	8.60	8.15	8.25	8.25	8.29	95535	7.92	127	-	-
SUPRAJIT	EQ	22-Dec-2023	361.85	364.50	372.50	363.40	371.00	370.70	369.64	135196	499.74	7805	73945	54.69
SUPREMEENG	BE	22-Dec-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.04	395417	4.10	228	-	-
SUPREMEIND	EQ	22-Dec-2023	4454.95	4545.00	4608.85	4497.10	4526.90	4540.30	4563.77	91596	4180.23	14833	34302	37.45
SUPREMEINF	BZ	22-Dec-2023	48.00	48.95	48.95	48.95	48.95	48.95	48.95	19892	9.74	30	-	-
SUPRIYA	EQ	22-Dec-2023	276.60	279.35	303.00	275.65	297.50	297.05	294.56	2675705	7881.60	55529	757833	28.32
SURANASOL	BE	22-Dec-2023	33.40	33.55	34.25	31.85	32.15	32.60	33.26	161275	53.64	1394	-	-
SURANAT&P	EQ	22-Dec-2023	15.85	16.05	16.70	16.00	16.35	16.15	16.36	580487	95.00	2102	381628	65.74
SURANI	SM	22-Dec-2023	300.00	295.00	304.00	295.00	300.00	300.00	301.18	10800	32.53	16	10400	96.30
SURYALAXMI	EQ	22-Dec-2023	67.60	67.80	74.40	66.15	73.30	72.95	72.13	73098	52.73	818	48573	66.45
SURYAROSNI	EQ	22-Dec-2023	578.70	584.45	611.00	579.55	610.00	606.05	598.93	949992	5689.83	33917	436253	45.92
SURYODAY	EQ	22-Dec-2023	158.35	158.95	159.85	155.00	157.00	156.80	157.69	218203	344.09	7167	99912	45.79
SUTLEJTEX	EQ	22-Dec-2023	60.85	61.50	63.45	60.85	61.50	61.70	62.27	486508	302.95	3564	197999	40.70
SUULD	BE	22-Dec-2023	8.20	8.05	8.05	8.05	8.05	8.05	8.05	73307	5.90	123	-	-
SUVEN	EQ	22-Dec-2023	78.65	78.90	80.70	78.45	78.50	79.05	79.46	327153	259.97	3339	151923	46.44
SUVENPHAR	EQ	22-Dec-2023	675.80	679.00	720.00	674.85	720.00	712.10	698.88	390855	2731.60	16596	239787	61.35
SUVIDHAA	BE	22-Dec-2023	8.40	8.45	8.80	8.20	8.80	8.70	8.69	1146168	99.62	2887	-	-
SUZLON	BE	22-Dec-2023	37.10	37.50	38.00	36.50	37.05	37.25	37.27	27363287	10198.36	80886	-	-
SVLL	BE	22-Dec-2023	174.55	175.20	180.65	171.15	180.65	177.00	176.61	9139	16.14	24	-	-
SVPGLOB	BE	22-Dec-2023	9.75	10.15	10.20	9.90	10.20	10.20	10.16	297920	30.28	417	-	-
SWANENERGY	EQ	22-Dec-2023	493.60	502.00	512.90	494.00	504.00	506.40	504.91	6871825	34696.24	68330	1310138	19.07
SWARAJ	SM	22-Dec-2023	102.00	101.05	102.95	100.05	102.95	102.95	101.42	9000	9.13	9	7000	77.78
SWARAJENG	EQ	22-Dec-2023	2405.75	2441.85	2476.75	2395.55	2448.30	2446.70	2442.82	8110	198.11	2558	3215	39.64
SWASTIK	SM	22-Dec-2023	93.25	93.50	93.50	93.50	93.50	93.50	93.50	1200	1.12	1	1200	100.00
SWELECTES	EQ	22-Dec-2023	493.00	490.15	545.00	483.70	533.05	532.65	517.85	68977	357.20	5394	42610	61.77
SWSOLAR	EQ	22-Dec-2023	423.35	428.15	444.45	424.35	433.60	440.15	434.11	1273716	5529.32	22503	630311	49.49
SYMPHONY	EQ	22-Dec-2023	877.30	879.05	883.35	874.05	876.80	878.15	878.17	47837	420.09	5108	24683	51.60
SYNCOMF	EQ	22-Dec-2023	11.60	11.75	12.30	11.55	11.85	11.80	11.89	9342772	1110.56	8965	3629564	38.85
SYNGENE	EQ	22-Dec-2023	682.60	686.45	708.00	682.95	706.90	705.15	696.20	1438386	10014.05	29594	764528	53.15
SYNOPTICS	SM	22-Dec-2023	126.00	128.85	129.00	125.35	128.00	128.00	127.78	8400	10.73	14	7200	85.71
SYRMA	EQ	22-Dec-2023	673.90	679.50	682.00	666.60	669.00	670.80	673.46	540490	3639.97	23104	283793	52.51
SYSTANGO	SM	22-Dec-2023	261.05	262.40	264.50	259.05	262.50	262.30	262.10	41200	107.99	79	31200	75.73
TAINWALCHM	EQ	22-Dec-2023	146.25	147.00	149.45	142.35	143.25	143.50	145.14	22938	33.29	2238	9005	39.26
TAJGVK	EQ	22-Dec-2023	225.90	225.90	228.95	225.05	227.40	226.70	226.99	46032	104.49	2794	21152	45.95
TAKE	EQ	22-Dec-2023	23.70	23.75	24.95	23.60	24.05	24.15	24.14	632484	152.69	2685	270946	42.84
TALBROAUTO	BE	22-Dec-2023	296.80	301.00	306.00	300.00	303.00	303.60	303.20	76739	232.67	1124	-	-
TANLA	EQ	22-Dec-2023	1081.60	1091.45	1112.90	1072.05	1088.40	1088.45	1090.12	619142	6749.40	29106	127684	20.62
TAPIFRUIT	SM	22-Dec-2023	180.20	182.00	186.55	182.00	186.55	186.55	183.27	3750	6.87	4	3750	100.00
TARACHAND	SM	22-Dec-2023	173.25	178.00	181.20	175.10	175.10	175.10	177.77	27000	48.00	26	22000	81.48
TARAPUR	BE	22-Dec-2023	5.55	5.45	5.45	5.45	5.45	5.45	5.45	5859	0.32	31	-	-
TARC	EQ	22-Dec-2023	132.70	133.50	139.70	131.85	138.50	138.50	135.72	1193801	1620.21	11919	654649	54.84
TARMAT	EQ	22-Dec-2023	83.85	84.55	86.00	84.20	84.60	84.80	84.95	76548	65.03	578	23603	30.83
TARSONS	EQ	22-Dec-2023	553.35	557.50	573.00	541.50	546.20	545.25	554.77	611630	3393.14	36355	163842	26.79
TASTYBITE	EQ	22-Dec-2023	14072.95	14080.00	14179.95	13906.80	14073.95	14015.85	14046.29	1251	175.72	593	573	45.80
TATACAPHSG	N8	22-Dec-2023	1020.00	1043.00	1043.00	1020.00	1020.00	1020.00	1027.17	6	0.06	3	6	100.00
TATACAPHSG	NA	22-Dec-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	1	30	100.00
TATACHEM	EQ	22-Dec-2023	1009.65	1016.00	1041.00	1012.50	1020.30	1022.05	1026.25	1179769	12107.40	46490	310341	26.31
TATACOFFEE	EQ	22-Dec-2023	291.00	293.70	296.60	290.90	294.30	294.75	294.03	679372	1997.54	9333	250957	36.94
TATACOMM	EQ	22-Dec-2023	1728.95	1734.25	1756.00	1718.70	1727.40	1730.15	1736.79	386580	6714.09	25803	134135	34.70
TATACONSUM	EQ	22-Dec-2023	979.30	986.00	998.30	979.65	989.85	992.80	991.21	1491449	14783.40	68028	884819	59.33
TATAELXSI	EQ	22-Dec-2023	8770.45	8770.45	8899.95	8770.40	8870.40	8870.65	8845.35	94150	8327.90	17296	32390	34.40
TATAINVEST	EQ	22-Dec-2023	4171.55	4195.00	4240.45	4157.65	4190.00	4199.25	4201.32	71894	3020.50	11931	18777	26.12
TATAMETALI	EQ	22-Dec-2023	1015.10	1015.10	1044.15	1015.10	1038.75	1037.25	1034.96	78966	817.27	5985	25130	31.82
TATAMOTORS	EQ	22-Dec-2023	708.85	716.80	731.00	712.00	725.00	724.70	724.50	12062238	87391.00	288650	3683119	30.53
TATAMTRDVR	EQ	22-Dec-2023	474.75	483.00	489.75	476.85	487.20	486.90	484.81	1842806	8934.09	21746	823548	44.69
TATAPOWER	EQ	22-Dec-2023	328.55	331.00	332.00	323.55	326.80	326.65	328.16	15179674	49814.00	138711	4340124	28.59
TATASTEEL	EQ	22-Dec-2023	131.00	132.40	134.75	131.75	133.45	133.55	133.44	37357334	49848.75	213314	13276647	35.54
TATATECH	EQ	22-Dec-2023	1208.90	1214.70	1222.50	1205.00	1208.55	1208.75	1212.08	701235	8499.53	42858	307929	43.91
TATVA	EQ	22-Dec-2023	1539.50	1562.60	1583.15	1549.55	1578.65	1567.65	1566.88	10477	164.16	2137	5880	56.12
TBZ	EQ	22-Dec-2023	136.80	138.20	140.30	133.10	136.00	136.70	136.89	880007	1204.64	12679	292306	33.22
TCFSL	NF	22-Dec-2023	1064.85	1060.00	1064.00	1060.00	1060.00	1060.00	1060.56	178	1.89	6	177	99.44
TCFSL	NJ	22-Dec-2023	1031.48	1025.55	1025.55	1022.00	1025.00	1025.00	1022.85	199	2.04	6	160	80.40
TCFSL	NL	22-Dec-2023	1034.25	1038.00	1039.00	1035.00	1039.00	1038.99	1037.92	520	5.40	17	485	93.27
TCFSL	NN	22-Dec-2023	1064.99	1064.97	1064.97	1058.00	1058.00	1058.00	1059.21	137	1.45	7	117	85.40
TCI	EQ	22-Dec-2023	804.50	805.00	821.10	805.00	818.00	816.75	814.59	25882	210.83	3799	11968	46.24
TCIEXP	EQ	22-Dec-2023	1390.95	1408.25	1408.45	1377.30	1389.80	1387.15	1387.80	27279	378.58	3483	11922	43.70
TCLCONS	BE	22-Dec-2023	23.25	23.70	23.70	23.70	23.70	23.70	23.70	1685	0.40	7	-	-
TCNSBRANDS	EQ	22-Dec-2023	365.75	370.00	373.15	365.10	366.90	367.85	369.13	85594	315.95	3823	42282	49.40
TCPLPACK	EQ	22-Dec-2023	2075.95	2052.00	2144.30	2050.05	2136.00	2131.95	2119.65	5992	127.01	1886	2127	35.50
TCS	EQ	22-Dec-2023	3787.50	3800.00	3845.95	3762.00	3814.00	3824.00	3805.11	2413058	91819.62	210826	1329736	55.11
TDPOWERSYS	EQ	22-Dec-2023	267.85	269.30	276.35	265.50	268.40	267.55	269.55	338964	913.69	17582	190647	56.24
TEAMLEASE	EQ	22-Dec-2023	2885.65	2920.00	2940.00	2875.00	2895.00	2906.00	2908.69	31097	904.51	8498	13986	44.98
TECH	EQ	22-Dec-2023	36.01	37.10	37.10	35.91	36.90	36.89	36.56	27577	10.08	298	10574	38.34
TECHIN	BE	22-Dec-2023	13.95	13.75	14.30	13.75	13.90	13.90	13.85	10462	1.45	51	-	-
TECHM	EQ	22-Dec-2023	1250.10	1260.00	1280.90	1242.50	1272.00	1275.15	1260.36	2297352	28954.98	102975	884858	38.52
TECHNOE	EQ	22-Dec-2023	718.45	740.00	763.65	724.00	754.95	753.90	744.37	169373	1260.77	22209	84251	49.74
TECILCHEM	BE	22-Dec-2023	18.95	18.95	18.95	18.05	18.95	18.95	18.78	270	0.05	7	-	-
TEGA	EQ	22-Dec-2023	1074.20	1088.20	1111.00	1079.00	1080.00	1088.75	1093.00	176601	1930.25	16857	77655	43.97
TEJASNET	EQ	22-Dec-2023	847.15	857.00	873.00	845.35	849.80	853.70	862.32	644252	5555.49	26244	242849	37.69
TEMBO	EQ	22-Dec-2023	279.45	283.00	283.05	275.25	277.00	279.00	278.60	69159	192.68	1934	21385	30.92
TERASOFT	EQ	22-Dec-2023	64.30	64.95	67.35	62.50	63.45	63.30	64.53	193865	125.10	1552	105629	54.49
TEXINFRA	EQ	22-Dec-2023	107.00	108.45	109.80	105.20	108.00	107.35	107.70	970113	1044.84	8060	412260	42.50
TEXMOPIPES	EQ	22-Dec-2023	74.20	74.20	76.00	74.10	74.55	74.85	75.25	107957	81.23	1058	65019	60.23
TEXRAIL	EQ	22-Dec-2023	169.80	171.30	174.35	168.65	173.95	173.05	172.38	2549578	4394.85	32407	1384336	54.30
TFCILTD	EQ	22-Dec-2023	138.10	139.35	142.35	137.10	137.80	138.10	140.17	3949104	5535.52	22054	2068756	52.39
TFL	BE	22-Dec-2023	12.50	12.70	12.95	12.30	12.35	12.40	12.40	61813	7.67	79	-	-
TGBHOTELS	BE	22-Dec-2023	16.70	16.40	16.40	16.40	16.40	16.40	16.40	3924	0.64	22	-	-
THANGAMAYL	EQ	22-Dec-2023	1421.65	1428.00	1440.50	1406.10	1410.00	1410.30	1420.11	10077	143.10	1801	6608	65.58
THEINVEST	EQ	22-Dec-2023	104.90	106.00	107.00	105.05	106.90	106.10	105.84	6320	6.69	135	4548	71.96
THEJO	EQ	22-Dec-2023	1849.70	1873.55	1895.80	1852.20	1868.95	1863.20	1875.27	2510	47.07	523	1277	50.88
THEMISMED	EQ	22-Dec-2023	181.60	181.95	185.90	180.75	184.10	182.55	183.83	80967	148.84	3550	48078	59.38
THERMAX	EQ	22-Dec-2023	2991.80	3030.00	3167.80	3018.05	3144.90	3143.70	3119.26	152793	4766.00	19964	48230	31.57
THOMASCOOK	EQ	22-Dec-2023	142.35	143.20	144.60	138.95	139.90	139.80	141.14	936631	1321.96	7838	515357	55.02
THOMASCOTT	BE	22-Dec-2023	205.55	201.45	201.45	201.45	201.45	201.45	201.45	1597	3.22	38	-	-
THYROCARE	EQ	22-Dec-2023	658.65	679.05	689.95	668.00	672.30	675.75	677.94	368068	2495.28	23150	120078	32.62
TI	EQ	22-Dec-2023	238.90	241.05	243.45	236.60	238.05	237.90	239.87	581856	1395.71	15170	297690	51.16
TIDEWATER	EQ	22-Dec-2023	1328.80	1339.85	1358.00	1333.70	1347.95	1348.85	1346.85	44995	606.02	5958	17142	38.10
TIIL	EQ	22-Dec-2023	2535.55	2535.55	2564.80	2519.00	2563.95	2553.80	2546.31	4212	107.25	1129	2390	56.74
TIINDIA	EQ	22-Dec-2023	3565.95	3564.15	3610.00	3530.20	3584.00	3588.10	3589.57	85644	3074.25	10847	43831	51.18
TIJARIA	EQ	22-Dec-2023	6.40	6.40	6.60	6.35	6.45	6.35	6.49	16888	1.10	356	7481	44.30
TIL	BZ	22-Dec-2023	406.65	398.55	398.55	398.55	398.55	398.55	398.55	2	0.01	1	-	-
TIMESCAN	SM	22-Dec-2023	143.00	146.00	147.50	146.00	147.50	147.50	146.75	2000	2.94	2	2000	100.00
TIMESGTY	BE	22-Dec-2023	142.65	146.00	149.75	146.00	149.75	149.75	149.37	16314	24.37	153	-	-
TIMETECHNO	EQ	22-Dec-2023	173.40	174.90	178.00	173.10	175.10	175.55	175.93	1390788	2446.77	16212	566072	40.70
TIMKEN	EQ	22-Dec-2023	3183.40	3200.20	3235.00	3175.20	3179.00	3198.45	3213.13	34119	1096.29	5502	24441	71.63
TINPLATE	EQ	22-Dec-2023	423.65	425.00	435.95	425.00	432.50	432.10	431.30	174586	752.98	4300	63406	36.32
TIPSFILMS	BE	22-Dec-2023	719.70	743.95	751.30	719.00	751.30	737.15	731.72	1656	12.12	64	-	-
TIPSINDLTD	EQ	22-Dec-2023	352.05	351.85	354.90	344.55	350.00	351.35	350.47	577384	2023.58	19063	222707	38.57
TIRUMALCHM	EQ	22-Dec-2023	203.05	206.00	214.90	205.85	209.70	208.60	210.39	752154	1582.45	18498	336801	44.78
TIRUPATIFL	BE	22-Dec-2023	13.15	12.90	13.05	12.90	13.05	13.05	13.02	252537	32.89	503	-	-
TITAGARH	EQ	22-Dec-2023	1046.00	1050.70	1058.70	1021.00	1044.00	1047.85	1040.02	938390	9759.43	35761	404338	43.09
TITAN	EQ	22-Dec-2023	3580.00	3580.00	3638.45	3560.55	3620.00	3627.35	3608.90	777099	28044.73	104080	349665	45.00
TMB	EQ	22-Dec-2023	509.75	510.55	517.00	505.25	507.00	506.70	508.22	109841	558.23	6813	67489	61.44
TNIDETF	EQ	22-Dec-2023	74.59	74.75	74.75	73.10	74.48	74.47	74.04	61120	45.26	724	31687	51.84
TNPETRO	EQ	22-Dec-2023	102.60	103.50	105.25	100.00	102.20	102.20	102.88	1160142	1193.51	9178	481287	41.49
TNPL	EQ	22-Dec-2023	295.60	298.30	302.80	292.55	296.05	296.40	297.69	327661	975.40	9805	194508	59.36
TNTELE	EQ	22-Dec-2023	9.55	9.45	9.60	9.10	9.30	9.30	9.21	40085	3.69	194	28199	70.35
TOKYOPLAST	EQ	22-Dec-2023	114.45	115.00	117.00	110.35	111.55	112.30	114.44	11276	12.90	279	8308	73.68
TORNTPHARM	EQ	22-Dec-2023	2195.20	2197.00	2235.60	2189.35	2219.25	2222.50	2211.76	288655	6384.36	22964	128358	44.47
TORNTPOWER	EQ	22-Dec-2023	908.30	912.00	920.90	897.00	910.00	913.50	911.46	203752	1857.12	14577	53816	26.41
TOTAL	EQ	22-Dec-2023	119.45	121.00	121.00	119.05	120.40	119.95	120.11	19700	23.66	308	14280	72.49
TOUCHWOOD	BE	22-Dec-2023	173.60	175.00	175.00	173.60	175.00	175.00	174.67	86	0.15	5	-	-
TPHQ	BE	22-Dec-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.03	8613169	89.05	2428	-	-
TPLPLASTEH	EQ	22-Dec-2023	50.80	51.60	54.05	51.15	53.65	53.50	52.25	315045	164.61	1910	124438	39.50
TRACXN	EQ	22-Dec-2023	109.15	110.00	117.50	109.05	116.00	116.05	113.49	6010039	6820.60	31106	2137610	35.57
TRANSTEEL	SM	22-Dec-2023	86.00	85.50	85.50	82.25	85.50	83.80	84.67	54000	45.72	23	42000	77.78
TRANSWIND	SM	22-Dec-2023	16.60	17.00	17.30	17.00	17.30	17.05	17.08	16000	2.73	4	16000	100.00
TREEHOUSE	EQ	22-Dec-2023	19.65	19.65	20.60	19.60	20.60	20.55	20.41	45924	9.37	250	37545	81.75
TREJHARA	BE	22-Dec-2023	197.10	198.05	198.05	193.15	193.15	193.15	193.73	10438	20.22	87	-	-
TREL	EQ	22-Dec-2023	44.00	44.00	45.45	43.90	44.45	44.30	44.60	433399	193.29	3043	184769	42.63
TRENT	EQ	22-Dec-2023	2955.20	2978.80	2981.95	2928.35	2968.00	2965.50	2964.58	518707	15377.51	26916	369896	71.31
TRF	EQ	22-Dec-2023	248.65	249.80	251.65	247.15	249.00	248.85	249.13	44486	110.83	1291	21244	47.75
TRIDENT	EQ	22-Dec-2023	36.05	36.50	36.65	35.90	36.15	36.15	36.23	7525883	2726.75	22202	3089076	41.05
TRIDHYA	SM	22-Dec-2023	34.55	33.60	34.80	33.60	34.80	34.40	34.24	18000	6.16	6	9000	50.00
TRIGYN	EQ	22-Dec-2023	130.50	131.30	135.85	129.80	134.85	135.05	133.78	355682	475.83	6870	144847	40.72
TRIL	EQ	22-Dec-2023	188.95	190.80	226.00	187.30	223.90	224.05	211.66	5570849	11791.03	69457	1984665	35.63
TRITURBINE	EQ	22-Dec-2023	403.80	406.30	408.00	400.50	401.95	401.90	403.57	216412	873.36	12396	89922	41.55
TRIVENI	EQ	22-Dec-2023	339.05	342.90	342.90	329.00	331.00	331.15	333.18	827816	2758.11	20350	476502	57.56
TRU	EQ	22-Dec-2023	72.15	72.80	76.45	72.25	75.00	75.55	74.76	1675588	1252.74	5784	620237	37.02
TTKHLTCARE	EQ	22-Dec-2023	1420.95	1421.50	1450.00	1380.00	1395.00	1401.75	1404.95	22328	313.70	3343	6113	27.38
TTKPRESTIG	EQ	22-Dec-2023	747.40	747.50	751.40	738.00	739.05	739.70	742.29	80713	599.13	9235	49041	60.76
TTL	EQ	22-Dec-2023	101.70	101.80	105.50	101.05	103.25	102.90	103.47	25024	25.89	460	14204	56.76
TTML	EQ	22-Dec-2023	89.50	90.45	93.45	90.45	91.90	92.00	92.29	5391518	4975.98	22083	1825919	33.87
TV18BRDCST	EQ	22-Dec-2023	51.35	51.75	52.00	50.50	51.10	51.00	51.27	8705452	4463.04	17531	3104085	35.66
TVSELECT	EQ	22-Dec-2023	347.95	349.40	358.00	347.55	353.65	353.60	353.41	57905	204.64	4539	23407	40.42
TVSHLTD	EQ	22-Dec-2023	7888.15	8010.30	8085.00	7450.00	7450.00	7538.95	7707.76	7354	566.83	1934	5726	77.86
TVSHLTD	P1	22-Dec-2023	10.50	10.60	10.60	10.50	10.50	10.55	10.53	144157	15.18	22	144157	100.00
TVSMOTOR	EQ	22-Dec-2023	1945.70	1950.00	1988.80	1934.40	1960.00	1967.50	1962.20	1070784	21010.89	66673	445138	41.57
TVSSCS	EQ	22-Dec-2023	198.65	199.45	202.60	198.50	198.95	199.00	200.45	1107867	2220.68	21164	660361	59.61
TVSSRICHAK	EQ	22-Dec-2023	4568.85	4588.65	4605.20	4506.65	4568.00	4549.15	4565.99	2725	124.42	792	1248	45.80
TVTODAY	EQ	22-Dec-2023	212.00	213.10	217.90	212.05	213.50	213.50	214.52	108267	232.25	5059	51165	47.26
TVVISION	BE	22-Dec-2023	4.00	4.00	4.00	3.95	3.95	3.95	3.95	2444	0.10	13	-	-
UBL	EQ	22-Dec-2023	1703.00	1708.95	1726.00	1674.10	1680.00	1684.60	1698.16	354584	6021.39	16932	153094	43.18
UCAL	EQ	22-Dec-2023	138.45	139.50	142.70	139.10	140.80	140.20	140.90	18652	26.28	374	10885	58.36
UCOBANK	EQ	22-Dec-2023	39.70	39.70	40.10	39.05	39.60	39.50	39.62	12146192	4811.98	25733	3260411	26.84
UDS	EQ	22-Dec-2023	310.45	311.00	362.25	309.40	354.00	354.65	343.27	1990015	6831.10	59585	584687	29.38
UFLEX	EQ	22-Dec-2023	460.95	462.00	466.20	458.10	462.90	462.00	462.10	88344	408.24	4639	48457	54.85
UFO	EQ	22-Dec-2023	109.45	110.65	113.25	109.45	109.50	109.85	111.09	180886	200.95	2314	108758	60.13
UGARSUGAR	EQ	22-Dec-2023	81.70	82.35	82.40	80.75	81.40	80.90	81.56	214704	175.12	2944	113230	52.74
UGROCAP	EQ	22-Dec-2023	270.85	273.70	274.00	267.80	268.55	269.90	270.79	108693	294.33	6095	54626	50.26
UGROCAP	N1	22-Dec-2023	328.00	328.18	328.18	328.18	328.18	328.18	328.18	10	0.03	1	10	100.00
UGROCAP	N4	22-Dec-2023	999.00	990.00	997.85	990.00	997.85	997.85	994.72	251	2.50	12	176	70.12
UGROCAP	N6	22-Dec-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	45	0.45	1	45	100.00
UJJIVAN	EQ	22-Dec-2023	577.15	580.05	584.00	570.20	578.65	578.15	576.97	447887	2584.18	13156	179858	40.16
UJJIVANSFB	EQ	22-Dec-2023	57.25	57.25	58.50	57.00	57.75	57.70	57.84	7511145	4344.71	22628	2592369	34.51
ULTRACEMCO	EQ	22-Dec-2023	9954.45	9987.00	9999.00	9902.00	9985.00	9969.00	9947.16	226940	22574.08	55590	100717	44.38
UMA	SM	22-Dec-2023	29.55	29.15	29.40	28.50	29.40	29.40	29.14	44000	12.82	11	24000	54.55
UMAEXPORTS	EQ	22-Dec-2023	51.25	52.00	52.50	51.10	51.35	51.35	51.73	53422	27.63	788	33842	63.35
UMANGDAIRY	EQ	22-Dec-2023	71.65	72.05	77.00	71.70	75.10	74.50	74.79	87435	65.39	1047	46699	53.41
UMESLTD	BE	22-Dec-2023	5.25	5.25	5.35	5.25	5.35	5.35	5.35	4420	0.24	12	-	-
UNICHEMLAB	EQ	22-Dec-2023	410.25	410.75	418.45	405.00	417.80	416.55	412.96	15517	64.08	1439	8931	57.56
UNIDT	EQ	22-Dec-2023	277.65	286.00	288.00	277.00	285.00	285.65	283.38	81842	231.92	7085	40033	48.91
UNIENTER	EQ	22-Dec-2023	157.10	158.50	158.95	156.15	157.10	158.00	157.84	7335	11.58	169	5452	74.33
UNIHEALTH	SM	22-Dec-2023	127.85	126.10	129.90	126.00	126.45	126.45	126.76	8000	10.14	8	5000	62.50
UNIINFO	BE	22-Dec-2023	27.85	28.00	28.40	28.00	28.30	28.30	28.02	5810	1.63	11	-	-
UNIONBANK	EQ	22-Dec-2023	118.55	119.25	120.00	116.90	118.20	118.25	118.44	11610568	13751.52	43289	5179464	44.61
UNIPARTS	EQ	22-Dec-2023	536.60	540.00	542.95	532.30	536.00	536.15	537.21	126585	680.02	16925	74314	58.71
UNITECH	BZ	22-Dec-2023	7.05	6.95	7.15	6.70	6.70	6.70	6.81	14328596	976.08	7485	-	-
UNITEDPOLY	EQ	22-Dec-2023	94.75	101.95	101.95	95.15	97.85	96.10	96.90	14047	13.61	557	4650	33.10
UNITEDTEA	EQ	22-Dec-2023	317.85	318.15	329.90	318.15	328.40	325.35	323.97	12344	39.99	456	8655	70.12
UNIVAFOODS	BE	22-Dec-2023	5.95	6.20	6.20	5.90	5.90	5.90	5.90	201	0.01	2	-	-
UNIVASTU	BE	22-Dec-2023	104.40	104.50	104.90	101.70	103.90	103.00	103.29	2525	2.61	69	-	-
UNIVCABLES	EQ	22-Dec-2023	505.65	507.50	516.00	500.00	502.00	503.10	507.86	21560	109.50	2588	8624	40.00
UNIVPHOTO	EQ	22-Dec-2023	391.45	391.25	404.90	391.25	393.15	395.45	397.09	2910	11.56	219	2068	71.07
UNOMINDA	EQ	22-Dec-2023	652.35	656.00	669.95	651.55	665.20	669.05	664.35	435437	2892.84	27246	257644	59.17
UPL	EQ	22-Dec-2023	577.40	581.00	585.75	577.40	582.30	581.65	582.22	2464945	14351.47	80196	1219252	49.46
URAVI	EQ	22-Dec-2023	308.30	311.20	314.00	294.15	304.80	298.15	304.70	5017	15.29	1041	1713	34.14
URBAN	SM	22-Dec-2023	375.00	386.00	386.00	383.50	383.50	383.50	384.75	2400	9.23	2	2400	100.00
URJA	EQ	22-Dec-2023	13.85	14.15	14.45	13.85	14.00	14.00	14.13	5699384	805.42	10863	3165338	55.54
USASEEDS	SM	22-Dec-2023	410.00	410.00	410.00	410.00	410.00	410.00	410.00	300	1.23	1	300	100.00
USHAMART	EQ	22-Dec-2023	302.75	303.95	312.40	303.95	308.85	309.70	308.96	380028	1174.12	16472	179553	47.25
USK	EQ	22-Dec-2023	39.15	39.50	39.95	38.55	39.20	38.90	39.30	292366	114.89	2163	132117	45.19
UTIAMC	EQ	22-Dec-2023	838.60	846.00	860.00	843.40	855.25	858.10	853.95	113065	965.52	9815	48015	42.47
UTIBANKETF	EQ	22-Dec-2023	48.57	48.95	48.95	47.60	48.21	48.26	48.57	37212	18.07	562	24483	65.79
UTINEXT50	EQ	22-Dec-2023	54.55	54.86	54.99	54.23	54.95	54.80	54.80	12876	7.06	514	7599	59.02
UTINIFTETF	EQ	22-Dec-2023	228.62	228.62	230.00	228.27	228.91	229.16	229.16	5766	13.21	129	5306	92.02
UTISENSETF	EQ	22-Dec-2023	762.61	762.25	769.00	759.95	769.00	766.04	765.21	891	6.82	114	659	73.96
UTISXN50	EQ	22-Dec-2023	66.86	67.25	67.55	67.00	67.39	67.38	67.37	1953	1.32	46	1943	99.49
UTKARSHBNK	EQ	22-Dec-2023	51.15	51.95	53.50	51.90	52.40	52.40	52.73	6665646	3514.80	14379	2730158	40.96
UTTAMSUGAR	EQ	22-Dec-2023	404.30	404.75	407.90	394.20	400.00	398.45	399.95	170717	682.78	9488	57207	33.51
V2RETAIL	BE	22-Dec-2023	265.95	266.00	278.00	260.20	274.00	276.50	270.22	99567	269.05	314	-	-
VADILALIND	EQ	22-Dec-2023	2299.70	2301.00	2326.65	2239.90	2248.00	2249.90	2265.23	11301	255.99	1316	8685	76.85
VAIBHAVGBL	EQ	22-Dec-2023	407.45	408.05	413.95	402.00	405.20	404.85	407.80	132513	540.39	9437	60763	45.85
VAISHALI	EQ	22-Dec-2023	182.20	183.95	185.50	178.55	179.95	179.40	181.74	94029	170.89	1135	59163	62.92
VAKRANGEE	EQ	22-Dec-2023	19.20	19.20	19.95	18.95	19.30	19.30	19.45	20660880	4018.18	15548	3729190	18.05
VALIANTLAB	EQ	22-Dec-2023	174.25	179.00	179.80	174.65	176.50	177.00	177.23	84258	149.33	4138	41191	48.89
VALIANTORG	EQ	22-Dec-2023	476.20	477.95	485.95	475.10	478.00	476.75	479.72	45846	219.93	5412	22926	50.01
VARDHACRLC	EQ	22-Dec-2023	59.40	60.30	61.45	57.90	58.05	59.25	59.83	152445	91.20	958	107449	70.48
VARDMNPOLY	BE	22-Dec-2023	55.00	55.00	57.20	54.95	55.55	55.60	55.32	38653	21.38	120	-	-
VARROC	EQ	22-Dec-2023	543.00	548.90	557.00	539.65	542.80	544.00	550.39	427688	2353.94	17917	140644	32.88
VASA	SM	22-Dec-2023	5.80	5.75	5.75	5.75	5.75	5.75	5.75	8000	0.46	2	8000	100.00
VASCONEQ	EQ	22-Dec-2023	71.25	71.60	73.10	70.00	72.55	72.60	71.72	1268068	909.48	5902	555242	43.79
VASWANI	BE	22-Dec-2023	24.60	25.60	25.60	24.65	25.20	25.15	25.25	42189	10.65	122	-	-
VBL	EQ	22-Dec-2023	1291.30	1291.30	1291.30	1225.55	1241.60	1238.60	1243.55	6445595	80154.28	235937	3056431	47.42
VCL	EQ	22-Dec-2023	1.45	1.45	1.50	1.40	1.45	1.45	1.43	2182406	31.11	643	1420003	65.07
VEDL	EQ	22-Dec-2023	255.95	259.50	261.35	257.70	260.00	259.75	260.01	9677532	25163.00	64702	3909945	40.40
VEEKAYEM	SM	22-Dec-2023	77.60	84.85	84.85	84.85	84.85	84.85	84.85	2000	1.70	1	2000	100.00
VELS	SM	22-Dec-2023	93.25	96.00	96.00	92.10	92.10	92.10	93.88	3600	3.38	3	3600	100.00
VENKEYS	EQ	22-Dec-2023	1924.75	1935.00	1957.70	1924.75	1936.00	1935.95	1940.41	24528	475.94	3527	10928	44.55
VENUSPIPES	EQ	22-Dec-2023	1332.65	1350.00	1396.00	1342.55	1379.90	1373.40	1370.65	128654	1763.39	11860	57288	44.53
VENUSREM	EQ	22-Dec-2023	398.50	399.70	413.70	387.40	388.00	389.95	398.30	182574	727.19	12173	97380	53.34
VERANDA	EQ	22-Dec-2023	301.55	303.60	303.60	295.00	298.55	300.25	298.75	137027	409.37	8741	52171	38.07
VERTOZ	EQ	22-Dec-2023	463.45	453.00	509.40	451.90	494.20	497.20	492.92	1306445	6439.69	63214	269448	20.62
VESUVIUS	EQ	22-Dec-2023	3592.00	3614.40	3633.90	3580.00	3589.00	3587.45	3596.90	4509	162.18	1608	2939	65.18
VETO	EQ	22-Dec-2023	116.35	117.45	119.15	115.70	118.00	116.80	117.23	85581	100.33	1486	40804	47.68
VGUARD	EQ	22-Dec-2023	287.15	295.00	304.30	290.65	291.85	293.20	295.81	782677	2315.21	23840	203572	26.01
VHL	EQ	22-Dec-2023	2982.90	2950.00	3059.95	2950.00	3049.00	3040.20	3030.87	866	26.25	214	601	69.40
VIAZ	SM	22-Dec-2023	57.45	58.20	58.50	56.50	58.00	58.05	57.60	24000	13.82	11	20000	83.33
VIDHIING	EQ	22-Dec-2023	411.30	411.30	423.00	404.30	412.00	410.25	410.61	33492	137.52	2371	20312	60.65
VIJAYA	EQ	22-Dec-2023	647.25	650.00	659.70	635.05	640.00	640.90	645.40	840885	5427.04	25636	575093	68.39
VIJIFIN	EQ	22-Dec-2023	1.95	1.95	2.00	1.90	2.00	2.00	1.99	358463	7.12	542	297993	83.13
VIKASECO	EQ	22-Dec-2023	4.10	4.20	4.20	3.90	3.95	3.95	4.00	44169931	1764.83	15966	23438125	53.06
VIKASLIFE	EQ	22-Dec-2023	5.00	5.05	5.05	4.95	5.00	5.00	5.00	13579118	678.85	7082	4478029	32.98
VILINBIO	SM	22-Dec-2023	22.25	22.95	23.50	22.55	22.55	22.55	23.26	48000	11.17	10	44000	91.67
VIMTALABS	EQ	22-Dec-2023	393.60	395.85	403.00	393.30	401.00	399.30	396.75	41121	163.15	3995	19617	47.71
VINATIORGA	EQ	22-Dec-2023	1701.80	1709.00	1727.35	1705.95	1713.20	1714.60	1717.49	50613	869.27	6102	26714	52.78
VINDHYATEL	EQ	22-Dec-2023	2196.45	2212.00	2244.90	2206.55	2235.00	2227.80	2227.63	7555	168.30	1371	3405	45.07
VINEETLAB	EQ	22-Dec-2023	66.25	66.35	67.80	66.30	67.50	67.25	67.10	40234	27.00	440	22084	54.89
VINNY	BE	22-Dec-2023	3.85	3.85	3.90	3.80	3.90	3.85	3.85	378834	14.59	524	-	-
VINSYS	SM	22-Dec-2023	260.00	261.60	271.00	261.60	267.00	269.50	266.41	26500	70.60	42	22500	84.91
VINYAS	SM	22-Dec-2023	639.95	659.95	764.90	659.50	749.85	735.55	715.50	102400	732.67	121	64800	63.28
VINYLINDIA	EQ	22-Dec-2023	455.75	459.10	474.90	449.15	464.00	462.85	465.28	86963	404.62	9139	34940	40.18
VIPCLOTHNG	EQ	22-Dec-2023	46.50	46.85	46.90	46.05	46.70	46.50	46.45	115599	53.69	1017	73049	63.19
VIPIND	EQ	22-Dec-2023	606.45	608.00	613.70	598.55	610.00	607.80	606.04	852499	5166.53	20108	422352	49.54
VIPULLTD	EQ	22-Dec-2023	17.60	18.00	18.45	17.40	17.50	17.60	17.87	72158	12.89	457	42488	58.88
VIRINCHI	EQ	22-Dec-2023	34.20	35.90	35.90	33.70	34.80	34.50	34.91	785826	274.30	2771	498103	63.39
VISAKAIND	EQ	22-Dec-2023	84.35	85.50	85.55	83.95	85.00	84.80	84.79	217695	184.59	2350	116795	53.65
VISESHINFO	BE	22-Dec-2023	0.50	0.50	0.50	0.45	0.50	0.50	0.48	7124365	34.06	3412	-	-
VISHAL	EQ	22-Dec-2023	22.00	22.15	22.70	22.00	22.30	22.35	22.36	303607	67.88	1815	153784	50.65
VISHNU	EQ	22-Dec-2023	349.15	357.50	357.50	340.00	344.60	342.60	346.13	150964	522.53	10488	75095	49.74
VISHNUINFR	SM	22-Dec-2023	408.00	428.40	428.40	428.40	428.40	428.40	428.40	30000	128.52	11	30000	100.00
VISHWARAJ	EQ	22-Dec-2023	16.50	16.60	16.70	16.40	16.50	16.50	16.58	850090	140.96	1929	324109	38.13
VITAL	SM	22-Dec-2023	101.15	102.00	103.00	99.00	101.00	101.00	101.16	39600	40.06	31	32400	81.82
VIVIDHA	EQ	22-Dec-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.10	1491490	16.39	916	825912	55.37
VIVO	SM	22-Dec-2023	82.00	86.00	86.10	86.00	86.10	86.10	86.05	3200	2.75	2	3200	100.00
VLEGOV	EQ	22-Dec-2023	33.80	34.15	35.25	34.00	34.75	34.70	34.83	524738	182.76	3172	312393	59.53
VLSFINANCE	EQ	22-Dec-2023	204.40	203.05	208.60	203.05	206.50	206.65	206.75	54838	113.38	3185	27904	50.88
VMARCIND	SM	22-Dec-2023	170.15	177.00	178.65	176.00	178.65	178.65	178.44	36000	64.24	35	22000	61.11
VMART	EQ	22-Dec-2023	2035.90	2035.90	2110.00	2005.40	2105.00	2104.45	2078.72	128529	2671.76	20615	62312	48.48
VOLTAMP	EQ	22-Dec-2023	6153.00	6165.00	6268.95	6112.00	6178.00	6184.35	6205.36	13885	861.61	6418	5955	42.89
VOLTAS	EQ	22-Dec-2023	942.65	950.00	954.45	943.00	947.25	947.60	949.14	1665456	15807.48	76207	658733	39.55
VPRPL	EQ	22-Dec-2023	203.95	205.75	209.10	201.95	204.75	204.40	205.72	1830359	3765.37	16815	1183580	64.66
VRLLOG	EQ	22-Dec-2023	732.70	735.80	749.95	733.00	742.10	738.90	741.46	156295	1158.87	5117	130036	83.20
VSCL	SM	22-Dec-2023	41.75	42.00	43.00	42.00	43.00	43.00	42.50	6000	2.55	2	6000	100.00
VSSL	EQ	22-Dec-2023	222.95	225.30	228.00	220.00	220.50	221.20	223.90	127998	286.59	5456	60048	46.91
VSTIND	EQ	22-Dec-2023	3345.75	3347.00	3410.05	3347.00	3399.00	3398.75	3393.24	6910	234.47	1799	4404	63.73
VSTTILLERS	EQ	22-Dec-2023	3826.00	3845.15	3864.95	3800.00	3850.00	3832.45	3833.27	4168	159.77	1340	2139	51.32
VTL	EQ	22-Dec-2023	390.40	391.40	395.85	383.55	391.50	392.65	392.45	133300	523.13	8134	69317	52.00
WABAG	EQ	22-Dec-2023	606.50	609.40	609.55	592.00	599.65	600.80	602.02	300510	1809.13	18931	130292	43.36
WALCHANNAG	BE	22-Dec-2023	178.70	179.90	187.60	179.90	187.60	187.60	185.24	138658	256.84	714	-	-
WANBURY	BE	22-Dec-2023	132.95	135.60	135.60	131.00	131.00	131.00	134.10	76516	102.61	83	-	-
WEALTH	BE	22-Dec-2023	416.15	416.15	428.50	410.20	427.90	418.85	418.46	1284	5.37	31	-	-
WEBELSOLAR	EQ	22-Dec-2023	250.80	254.00	257.95	242.30	251.25	252.10	250.36	350911	878.53	7269	165654	47.21
WEIZMANIND	BE	22-Dec-2023	113.60	114.95	114.95	113.50	114.95	114.90	114.12	1211	1.38	40	-	-
WEL	BE	22-Dec-2023	293.50	293.50	308.15	293.50	308.15	308.15	304.59	8185	24.93	106	-	-
WELCORP	EQ	22-Dec-2023	515.20	519.05	532.50	513.50	530.00	530.55	524.13	772554	4049.20	21294	538160	69.66
WELENT	EQ	22-Dec-2023	314.10	317.00	331.00	313.10	330.35	329.85	323.49	464099	1501.30	16303	219981	47.40
WELINV	BE	22-Dec-2023	611.95	637.00	640.00	620.00	634.95	630.10	629.27	362	2.28	28	-	-
WELSPUNLIV	EQ	22-Dec-2023	144.65	146.45	147.80	142.50	145.30	145.30	144.51	3166326	4575.63	36026	1501379	47.42
WENDT	EQ	22-Dec-2023	13923.55	13794.45	13952.05	13794.45	13921.00	13921.10	13874.04	465	64.51	199	289	62.15
WESTLIFE	EQ	22-Dec-2023	817.75	820.00	828.00	813.55	821.00	821.25	818.74	220566	1805.87	9851	183804	83.33
WEWIN	BE	22-Dec-2023	80.65	84.65	84.65	84.65	84.65	84.65	84.65	2198	1.86	28	-	-
WHEELS	EQ	22-Dec-2023	676.05	679.45	694.95	675.65	682.00	681.25	682.40	13045	89.02	1984	7755	59.45
WHIRLPOOL	EQ	22-Dec-2023	1356.00	1360.00	1372.00	1353.50	1363.00	1359.25	1364.44	47209	644.14	6941	21866	46.32
WILLAMAGOR	BE	22-Dec-2023	34.70	34.95	36.20	34.50	34.60	35.05	35.26	7235	2.55	97	-	-
WINDLAS	EQ	22-Dec-2023	427.25	434.95	439.50	423.05	431.80	428.90	432.08	90188	389.69	8287	42937	47.61
WINDMACHIN	EQ	22-Dec-2023	89.75	90.00	94.45	90.00	91.10	90.65	91.80	78670	72.22	1142	45294	57.57
WINSOME	BE	22-Dec-2023	3.55	3.60	3.60	3.50	3.60	3.60	3.57	243561	8.71	151	-	-
WIPL	BE	22-Dec-2023	157.00	160.15	164.00	156.00	164.00	164.00	157.21	2228	3.50	20	-	-
WIPRO	EQ	22-Dec-2023	434.00	435.30	466.30	434.00	461.90	462.65	455.69	23040407	104993.50	317516	7013988	30.44
WOCKPHARMA	EQ	22-Dec-2023	407.55	411.00	414.80	401.60	410.00	410.65	409.40	1388775	5685.59	27576	403237	29.04
WOMANCART	ST	22-Dec-2023	141.25	137.05	137.05	137.05	137.05	137.05	137.05	1600	2.19	1	1600	100.00
WONDERLA	EQ	22-Dec-2023	838.60	840.00	855.00	837.10	837.50	844.00	847.01	55036	466.16	6690	28748	52.23
WORTH	EQ	22-Dec-2023	106.80	108.90	111.95	107.40	111.75	110.95	109.75	16355	17.95	236	10719	65.54
WSI	BE	22-Dec-2023	108.55	109.00	110.10	109.00	110.10	110.10	109.58	29355	32.17	66	-	-
WSTCSTPAPR	EQ	22-Dec-2023	728.05	732.65	742.00	718.45	728.00	727.15	728.85	217162	1582.78	13863	95998	44.21
XCHANGING	EQ	22-Dec-2023	106.95	109.05	118.40	109.05	113.35	113.15	114.80	3563512	4090.95	27594	868238	24.36
XELPMOC	EQ	22-Dec-2023	100.85	100.00	102.85	98.05	98.30	100.30	100.88	55653	56.14	732	35084	63.04
XPROINDIA	EQ	22-Dec-2023	1162.00	1169.00	1176.00	1127.15	1140.00	1137.05	1155.69	41926	484.53	6038	18808	44.86
YAARI	EQ	22-Dec-2023	11.25	11.50	11.50	10.80	11.10	11.20	11.19	387877	43.41	1156	280268	72.26
YASHO	EQ	22-Dec-2023	1588.30	1600.00	1607.95	1577.00	1585.00	1588.65	1587.71	25443	403.96	1058	23103	90.80
YATHARTH	EQ	22-Dec-2023	370.10	374.80	382.10	374.40	379.90	380.35	378.68	239527	907.04	7964	137059	57.22
YATRA	EQ	22-Dec-2023	137.65	139.40	143.00	137.80	140.60	140.25	141.20	701263	990.21	11722	364587	51.99
YCCL	SM	22-Dec-2023	29.65	29.50	30.10	29.50	29.55	29.55	29.75	15000	4.46	5	15000	100.00
YESBANK	EQ	22-Dec-2023	21.15	21.25	21.45	20.80	21.05	21.05	21.17	279614591	59185.26	92906	48836245	17.47
YUDIZ	SM	22-Dec-2023	140.00	140.00	140.00	136.60	139.10	139.10	139.20	9600	13.36	12	8000	83.33
YUKEN	EQ	22-Dec-2023	653.55	655.55	656.95	647.05	653.50	652.50	653.16	2812	18.37	381	1795	63.83
ZAGGLE	EQ	22-Dec-2023	224.40	225.85	228.05	220.15	224.90	224.45	224.16	399856	896.30	13518	159581	39.91
ZEAL	SM	22-Dec-2023	210.05	214.00	220.00	214.00	215.00	215.00	216.49	10800	23.38	17	10200	94.44
ZEEL	EQ	22-Dec-2023	262.20	266.20	272.65	263.75	267.30	267.55	269.16	18959049	51029.83	88524	4868968	25.68
ZEELEARN	BE	22-Dec-2023	6.10	6.05	6.20	6.05	6.20	6.20	6.18	1711195	105.82	318	-	-
ZEEMEDIA	EQ	22-Dec-2023	15.55	15.65	15.90	15.45	15.65	15.70	15.69	9790381	1535.91	5704	2598933	26.55
ZENITHEXPO	EQ	22-Dec-2023	152.05	159.35	159.35	154.00	158.70	157.75	156.69	2263	3.55	304	1330	58.77
ZENITHSTL	BE	22-Dec-2023	6.25	6.35	6.55	6.05	6.55	6.55	6.41	320268	20.51	372	-	-
ZENSARTECH	EQ	22-Dec-2023	624.90	633.00	639.95	604.10	619.05	620.05	620.80	3298618	20477.73	78978	782317	23.72
ZENTEC	BE	22-Dec-2023	745.10	755.00	757.00	741.00	747.30	746.85	748.16	58169	435.20	2569	-	-
ZFCVINDIA	EQ	22-Dec-2023	15520.05	15588.35	15650.05	15450.45	15549.00	15536.60	15542.50	2642	410.63	1660	801	30.32
ZIMLAB	EQ	22-Dec-2023	119.70	120.50	120.90	115.00	117.95	116.40	117.61	235133	276.54	4922	122348	52.03
ZODIAC	BE	22-Dec-2023	159.45	159.45	165.20	156.00	163.70	163.30	162.29	19995	32.45	602	-	-
ZODIACLOTH	EQ	22-Dec-2023	129.30	129.30	130.30	128.60	128.80	129.05	129.29	58732	75.94	1262	33325	56.74
ZOMATO	EQ	22-Dec-2023	127.35	130.55	131.00	125.30	127.90	128.50	128.74	63113800	81251.02	187775	22770017	36.08
ZOTA	EQ	22-Dec-2023	483.50	476.25	494.80	474.05	482.00	475.80	484.17	34377	166.44	2812	19229	55.94
ZUARI	EQ	22-Dec-2023	174.45	175.80	193.20	174.50	188.80	188.55	188.55	1779435	3355.19	38294	605685	34.04
ZUARIIND	EQ	22-Dec-2023	195.65	199.00	206.90	195.05	205.00	203.65	202.15	287332	580.84	5089	151236	52.63
ZYDUSLIFE	EQ	22-Dec-2023	671.45	675.00	689.40	673.05	679.00	679.95	682.09	2027527	13829.61	41760	978690	48.27
ZYDUSWELL	EQ	22-Dec-2023	1573.70	1579.00	1596.95	1570.00	1588.10	1590.15	1582.24	24294	384.39	4641	13199	54.33