nse-sec-bhavdata-full-2024-09-09.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	09-Sep-2024	120.00	122.00	125.00	122.00	122.00	122.00	122.00	9754	11.90	16	9752	99.98
20MICRONS	EQ	09-Sep-2024	317.85	315.45	320.90	307.20	315.00	314.95	313.92	193859	608.57	12049	64653	33.35
21STCENMGM	BE	09-Sep-2024	133.26	135.92	135.92	135.92	135.92	135.92	135.92	28302	38.47	167	-	-
360ONE	EQ	09-Sep-2024	1089.85	1090.40	1108.00	1054.50	1099.70	1103.35	1075.48	787547	8469.94	31530	567072	72.00
3IINFOLTD	EQ	09-Sep-2024	33.04	33.04	33.30	32.53	32.75	32.82	32.86	546949	179.71	4410	267704	48.94
3MINDIA	EQ	09-Sep-2024	35098.75	35151.90	35497.95	34500.00	34999.00	34925.45	34843.40	5307	1849.14	2000	3333	62.80
3PLAND	BE	09-Sep-2024	43.90	43.25	45.90	42.10	44.00	45.28	45.13	18787	8.48	108	-	-
563GS2026	GS	09-Sep-2024	100.55	99.78	100.50	99.78	99.78	99.78	99.80	103	0.10	5	103	100.00
5PAISA	EQ	09-Sep-2024	517.55	518.90	518.90	502.15	510.00	506.85	507.47	59095	299.89	5886	31718	53.67
610GS2031	GS	09-Sep-2024	97.85	97.80	97.80	97.80	97.80	97.80	97.80	1	0.00	1	1	100.00
618GS2024	GS	09-Sep-2024	101.88	101.94	101.94	101.94	101.94	101.94	101.94	6	0.01	1	6	100.00
622GS2035	GS	09-Sep-2024	96.40	96.35	96.40	96.35	96.40	96.40	96.38	986	0.95	2	493	50.00
63MOONS	EQ	09-Sep-2024	411.85	420.00	432.40	406.00	432.40	432.40	423.32	329589	1395.20	5191	247434	75.07
654GS2032	GS	09-Sep-2024	99.15	99.45	99.50	99.45	99.50	99.50	99.45	35605	35.41	5	35605	100.00
664GS2035	GS	09-Sep-2024	98.50	98.40	98.40	98.40	98.40	98.40	98.40	100	0.10	1	100	100.00
667GS2035	GS	09-Sep-2024	98.46	98.45	99.74	98.45	99.74	99.74	98.48	204	0.20	4	202	99.02
676GS2061	GS	09-Sep-2024	101.99	101.99	101.99	101.99	101.99	101.99	101.99	413	0.42	4	413	100.00
68GS2060	GS	09-Sep-2024	100.00	99.45	99.45	97.31	97.31	97.31	98.05	222	0.22	3	222	100.00
695GS2061	GS	09-Sep-2024	99.40	99.40	99.40	99.40	99.40	99.40	99.40	1300	1.29	2	1300	100.00
697GR2034	GS	09-Sep-2024	99.75	99.75	99.76	99.75	99.76	99.76	99.75	800	0.80	8	800	100.00
699GS2026	GS	09-Sep-2024	102.56	103.15	103.25	102.62	103.25	103.25	103.21	7554	7.80	7	7550	99.95
699GS2051	GS	09-Sep-2024	101.30	100.60	101.75	100.60	101.64	101.64	100.60	2106	2.12	4	2106	100.00
702GS2027	GS	09-Sep-2024	101.83	102.25	102.80	102.25	102.80	102.80	102.79	6075	6.24	3	6075	100.00
704GS2029	GS	09-Sep-2024	102.99	102.80	102.80	102.80	102.80	102.80	102.80	97	0.10	1	97	100.00
706GS2028	GS	09-Sep-2024	103.60	103.01	104.50	103.01	104.50	104.50	104.26	11280	11.76	3	11280	100.00
706GS2046	GS	09-Sep-2024	102.00	100.70	100.70	100.70	100.70	100.70	100.70	300	0.30	1	300	100.00
709GS2054	GS	09-Sep-2024	100.50	100.50	101.78	100.50	101.78	101.78	101.78	100200	101.98	3	100100	99.90
710GS2029	GS	09-Sep-2024	103.53	104.00	104.00	103.21	103.80	103.88	103.76	1600	1.66	6	1301	81.31
716GS2050	GS	09-Sep-2024	103.13	103.00	103.00	102.15	102.15	102.50	102.50	240	0.25	2	240	100.00
717GS2030	GS	09-Sep-2024	104.45	104.45	104.50	104.00	104.31	104.31	104.38	1138	1.19	6	738	64.85
718GS2033	GS	09-Sep-2024	102.90	102.30	102.70	102.25	102.70	102.70	102.29	17210	17.60	8	15610	90.70
718GS2037	GS	09-Sep-2024	103.09	103.24	103.45	102.90	103.21	103.28	103.09	367947	379.32	77	362947	98.64
71GS2034	GS	09-Sep-2024	104.11	104.10	104.36	103.85	103.85	103.85	104.20	1400	1.46	7	1400	100.00
723GS2039	GS	09-Sep-2024	104.99	106.20	106.20	106.20	106.20	106.20	106.20	200	0.21	2	200	100.00
725GS2063	GS	09-Sep-2024	105.48	105.00	105.30	104.40	105.13	105.13	104.74	50936	53.35	25	45660	89.64
726GS2032	GS	09-Sep-2024	103.00	103.10	103.10	102.85	103.10	103.08	103.09	26026	26.83	9	25526	98.08
727GS2026	GS	09-Sep-2024	103.90	103.08	103.25	103.08	103.25	103.25	103.17	2	0.00	2	1	50.00
732GS2030	GS	09-Sep-2024	104.04	104.06	104.95	104.06	104.16	104.16	104.88	18657	19.57	6	16657	89.28
733GS2026	GS	09-Sep-2024	103.50	103.50	103.80	103.25	103.30	103.30	103.33	4011	4.14	13	3955	98.60
734GS2064	GS	09-Sep-2024	107.70	107.60	107.60	107.20	107.20	107.20	107.47	900	0.97	5	900	100.00
736GS2052	GS	09-Sep-2024	109.43	108.95	108.95	108.95	108.95	108.95	108.95	1	0.00	1	1	100.00
737GS2028	GS	09-Sep-2024	104.40	104.16	104.21	104.16	104.21	104.20	104.19	2261	2.36	8	2261	100.00
738GS2027	GS	09-Sep-2024	103.31	104.70	104.70	103.09	103.42	103.42	103.37	68876	71.20	36	67526	98.04
73GS2053	GS	09-Sep-2024	105.76	105.76	105.98	105.25	105.30	105.30	105.30	52993	55.80	15	52993	100.00
741GS2036	GS	09-Sep-2024	105.46	105.45	105.84	105.45	105.84	105.84	105.83	18946	20.05	6	18946	100.00
746GS2073	GS	09-Sep-2024	109.29	109.29	109.29	108.50	108.50	108.99	109.00	8140	8.87	4	8140	100.00
74GS2062	GS	09-Sep-2024	109.99	109.95	109.95	109.95	109.95	109.95	109.95	9	0.01	2	9	100.00
754GS2036	GS	09-Sep-2024	107.38	107.50	107.60	107.16	107.55	107.52	107.49	614769	660.81	122	609769	99.19
75GS2034	GS	09-Sep-2024	104.90	103.20	103.50	103.20	103.50	103.50	103.35	1550	1.60	2	775	50.00
772GS2049	GS	09-Sep-2024	110.00	109.50	109.50	109.50	109.50	109.50	109.50	82	0.09	1	82	100.00
824GS2027	GS	09-Sep-2024	104.00	102.50	109.20	102.50	103.05	103.05	102.84	100	0.10	3	50	50.00
92GS2030	GS	09-Sep-2024	117.50	117.50	119.00	117.50	118.70	118.70	118.67	3004	3.56	8	3004	100.00
A2ZINFRA	BE	09-Sep-2024	17.20	16.85	16.85	16.85	16.85	16.85	16.85	69453	11.70	99	-	-
AAATECH	EQ	09-Sep-2024	136.79	138.99	142.95	134.01	137.00	136.62	137.42	109406	150.35	3563	46881	42.85
AADHARHFC	EQ	09-Sep-2024	443.45	444.45	444.50	422.00	429.00	428.40	427.71	975765	4173.48	30651	441010	45.20
AAKASH	BE	09-Sep-2024	12.68	12.25	12.68	12.22	12.45	12.43	12.37	140877	17.42	838	-	-
AAREYDRUGS	BE	09-Sep-2024	70.69	71.96	71.96	67.15	69.90	69.75	68.52	68128	46.68	435	-	-
AARON	EQ	09-Sep-2024	280.00	283.00	291.00	274.10	275.00	278.10	282.89	42768	120.99	5139	8689	20.32
AARTECH	EQ	09-Sep-2024	77.65	78.50	80.00	77.02	78.10	78.99	78.46	107798	84.58	1916	56787	52.68
AARTIDRUGS	EQ	09-Sep-2024	553.65	553.00	553.60	538.50	546.00	544.55	543.61	186351	1013.02	10049	77073	41.36
AARTIIND	EQ	09-Sep-2024	604.60	604.00	604.40	587.30	588.00	591.05	594.52	2054466	12214.27	41052	1096383	53.37
AARTIPHARM	EQ	09-Sep-2024	696.10	700.00	700.95	675.00	678.00	678.20	681.57	151155	1030.22	9083	73457	48.60
AARTISURF	EQ	09-Sep-2024	656.45	651.00	666.00	641.70	664.90	663.25	656.95	18895	124.13	2536	9890	52.34
AARVEEDEN	BE	09-Sep-2024	43.98	44.85	44.85	44.85	44.85	44.85	44.85	3238	1.45	21	-	-
AARVI	EQ	09-Sep-2024	149.52	152.70	152.70	144.15	149.89	145.02	147.61	22531	33.26	941	10828	48.06
AATMAJ	SM	09-Sep-2024	26.65	27.15	27.55	26.65	27.55	27.40	27.16	28000	7.60	14	24000	85.71
AAVAS	EQ	09-Sep-2024	1875.85	1880.00	1925.00	1828.00	1850.00	1839.55	1875.35	594559	11150.09	40414	178272	29.98
ABAN	EQ	09-Sep-2024	78.99	78.00	81.33	77.20	77.81	77.73	78.98	136113	107.50	2894	83383	61.26
ABB	EQ	09-Sep-2024	7516.40	7500.00	7630.00	7431.55	7597.00	7600.90	7533.20	197525	14879.95	30948	93426	47.30
ABBOTINDIA	EQ	09-Sep-2024	29895.75	29895.75	30000.00	29600.10	29927.60	29899.20	29845.23	6438	1921.44	3430	1791	27.82
ABCAPITAL	EQ	09-Sep-2024	216.78	217.90	218.00	213.65	216.95	216.75	215.90	3389407	7317.82	29024	1347964	39.77
ABCOTS	SM	09-Sep-2024	236.40	225.00	225.00	225.00	225.00	225.00	225.00	500	1.13	1	500	100.00
ABDL	EQ	09-Sep-2024	342.30	342.00	349.95	336.05	347.20	347.45	343.65	1259369	4327.77	15924	380233	30.19
ABFRL	EQ	09-Sep-2024	309.15	309.25	314.50	303.00	312.70	313.30	308.82	3013692	9306.82	22045	1446528	48.00
ABGSEC	EQ	09-Sep-2024	102.43	102.42	102.42	101.96	102.42	102.42	102.30	523	0.54	7	522	99.81
ABINFRA	SM	09-Sep-2024	79.90	83.00	83.00	82.00	82.95	82.50	82.76	14000	11.59	7	14000	100.00
ABMINTLLTD	BE	09-Sep-2024	58.31	58.31	58.31	57.21	58.30	58.30	58.23	444	0.26	9	-	-
ABSLAMC	EQ	09-Sep-2024	725.45	719.25	731.95	715.05	722.60	723.50	722.33	223641	1615.42	18274	118749	53.10
ABSLBANETF	EQ	09-Sep-2024	51.44	51.89	52.26	50.87	52.26	51.98	51.49	19119	9.84	336	13654	71.42
ABSLLIQUID	EQ	09-Sep-2024	1000.00	1000.01	1000.02	999.99	1000.00	1000.00	1000.00	789	7.89	19	607	76.93
ABSLNN50ET	EQ	09-Sep-2024	77.38	79.70	79.70	76.49	77.74	77.23	76.94	17981	13.83	516	12970	72.13
ABSLPSE	EQ	09-Sep-2024	11.13	11.15	11.29	10.86	11.00	10.96	10.94	707549	77.42	2811	594643	84.04
ABSMARINE	SM	09-Sep-2024	287.90	284.00	296.55	280.10	286.10	288.85	289.18	74000	213.99	74	51000	68.92
ACC	EQ	09-Sep-2024	2429.40	2434.35	2465.00	2387.40	2460.00	2458.70	2434.38	452538	11016.49	34648	185699	41.04
ACCELYA	EQ	09-Sep-2024	1791.20	1791.20	1799.00	1750.00	1777.50	1765.20	1774.71	11357	201.55	2603	6272	55.23
ACCENTMIC	SM	09-Sep-2024	273.65	282.00	282.00	273.00	278.90	278.30	276.80	19500	53.98	37	14500	74.36
ACCORD	SM	09-Sep-2024	29.05	30.50	30.50	30.00	30.00	30.00	30.40	10000	3.04	5	10000	100.00
ACCURACY	BE	09-Sep-2024	10.37	10.37	10.37	10.30	10.30	10.30	10.32	62726	6.48	288	-	-
ACE	EQ	09-Sep-2024	1262.85	1262.90	1264.15	1225.05	1242.00	1235.65	1235.53	172806	2135.06	19235	85623	49.55
ACEINTEG	EQ	09-Sep-2024	34.05	34.79	35.59	34.07	34.42	34.43	35.01	44067	15.43	592	29236	66.34
ACI	EQ	09-Sep-2024	719.30	717.00	718.00	699.00	704.60	700.80	707.07	393974	2785.66	13694	239735	60.85
ACL	EQ	09-Sep-2024	89.66	87.25	89.46	87.25	87.89	87.91	87.95	49909	43.90	1530	28600	57.30
ACLGATI	EQ	09-Sep-2024	101.36	101.40	102.29	98.71	100.60	100.30	100.18	555159	556.18	6657	231293	41.66
ACSAL	SM	09-Sep-2024	77.50	81.00	81.35	81.00	81.35	81.35	81.21	60000	48.72	20	60000	100.00
ADANIENSOL	EQ	09-Sep-2024	985.35	985.30	1009.15	968.30	1008.00	1007.05	988.26	2722062	26901.16	131096	1234325	45.35
ADANIENT	EQ	09-Sep-2024	2975.45	2972.10	2972.50	2927.30	2968.00	2964.15	2953.73	1523581	45002.53	75178	823497	54.05
ADANIGREEN	EQ	09-Sep-2024	1863.30	1865.00	1882.65	1822.40	1855.05	1865.75	1859.63	717802	13348.47	60077	253963	35.38
ADANIPORTS	EQ	09-Sep-2024	1442.40	1431.00	1441.60	1411.00	1439.00	1435.90	1427.64	1621371	23147.32	73544	606639	37.42
ADANIPOWER	EQ	09-Sep-2024	634.70	635.00	645.00	621.00	635.00	635.20	634.79	3959557	25134.68	111657	1212689	30.63
ADFFOODS	EQ	09-Sep-2024	264.35	265.40	265.40	256.05	261.35	260.45	260.31	175069	455.71	8315	72870	41.62
ADL	EQ	09-Sep-2024	100.33	103.60	103.60	96.95	100.00	99.39	98.89	6604	6.53	553	2754	41.70
ADORWELD	EQ	09-Sep-2024	1358.90	1358.90	1365.00	1340.00	1341.00	1352.40	1353.64	16388	221.84	2988	9106	55.57
ADROITINFO	EQ	09-Sep-2024	18.25	18.70	18.70	18.01	18.49	18.43	18.27	30304	5.54	293	16765	55.32
ADROITPP1	E1	09-Sep-2024	6.16	6.29	6.76	5.55	5.80	5.81	6.09	88174	5.37	228	19623	22.25
ADSL	EQ	09-Sep-2024	294.05	294.40	314.90	280.65	310.10	309.35	299.40	2856557	8552.65	31574	872881	30.56
ADVANIHOTR	EQ	09-Sep-2024	80.16	82.00	82.70	75.77	79.40	79.00	79.18	533832	422.71	11158	231666	43.40
ADVENZYMES	EQ	09-Sep-2024	456.25	456.25	456.25	439.80	452.00	449.55	448.90	160986	722.67	11394	77274	48.00
AEGISLOG	EQ	09-Sep-2024	817.00	817.00	829.50	805.95	829.00	822.55	819.19	172300	1411.46	17863	74148	43.03
AEROFLEX	EQ	09-Sep-2024	187.38	186.60	192.14	182.80	185.00	186.07	188.16	3168784	5962.51	45474	662578	20.91
AERON	ST	09-Sep-2024	173.30	164.65	167.00	164.65	164.65	164.65	164.70	182000	299.75	111	179000	98.35
AESTHETIK	SM	09-Sep-2024	90.35	88.70	96.50	88.70	90.65	90.60	92.61	236000	218.56	106	110000	46.61
AETHER	EQ	09-Sep-2024	935.70	922.10	985.50	909.05	984.80	974.50	959.29	401756	3854.01	16450	181567	45.19
AFFLE	EQ	09-Sep-2024	1621.20	1605.00	1619.90	1556.20	1590.00	1580.20	1577.56	361382	5701.00	24440	143119	39.60
AFIL	EQ	09-Sep-2024	112.75	112.50	117.90	110.60	114.00	114.02	114.45	254773	291.58	5098	123621	48.52
AGARIND	EQ	09-Sep-2024	1220.25	1221.25	1221.25	1181.70	1196.00	1191.60	1195.49	39448	471.60	4959	19526	49.50
AGARWALFT	ST	09-Sep-2024	94.50	90.00	91.00	89.80	91.00	91.00	90.15	12000	10.82	4	6000	50.00
AGI	EQ	09-Sep-2024	899.30	901.95	959.00	896.50	952.00	949.75	946.31	735781	6962.75	33134	248935	33.83
AGIIL	EQ	09-Sep-2024	959.40	959.40	979.95	938.10	940.10	947.45	960.20	3697	35.50	234	3130	84.66
AGNI	SM	09-Sep-2024	44.65	44.80	45.30	43.50	44.00	44.05	44.24	50000	22.12	20	35000	70.00
AGRITECH	EQ	09-Sep-2024	209.24	210.00	215.50	207.00	212.49	211.82	210.71	17398	36.66	1357	9607	55.22
AGROPHOS	EQ	09-Sep-2024	44.34	44.34	44.49	43.21	43.52	43.61	43.62	51411	22.42	883	31412	61.10
AGSTRA	EQ	09-Sep-2024	111.43	112.01	114.40	105.17	105.86	106.07	110.17	4124190	4543.69	35607	926300	22.46
AHL	EQ	09-Sep-2024	547.50	539.90	552.80	498.00	509.75	510.50	523.43	1711759	8959.94	30305	319706	18.68
AHLADA	EQ	09-Sep-2024	114.44	114.44	114.44	110.66	111.85	111.65	112.08	59702	66.92	827	30958	51.85
AHLEAST	EQ	09-Sep-2024	135.39	137.88	137.88	130.01	131.70	132.28	132.31	14947	19.78	627	8271	55.34
AHLUCONT	EQ	09-Sep-2024	1189.00	1206.90	1254.60	1188.60	1197.05	1196.05	1224.51	374449	4585.18	33891	55505	14.82
AIAENG	EQ	09-Sep-2024	4343.50	4300.00	4334.85	4209.20	4270.00	4237.40	4259.85	105674	4501.56	13268	86336	81.70
AIIL	EQ	09-Sep-2024	1644.20	1640.05	1644.15	1566.00	1613.90	1615.75	1605.91	39171	629.05	3078	20840	53.20
AIMTRON	ST	09-Sep-2024	481.45	489.50	499.90	470.10	499.90	497.60	487.36	40800	198.84	50	39200	96.08
AIRAN	BE	09-Sep-2024	40.45	41.05	41.45	38.60	39.90	39.59	39.45	190319	75.08	1330	-	-
AIROLAM	EQ	09-Sep-2024	131.34	134.00	135.47	129.23	131.45	131.77	132.45	10109	13.39	760	2399	23.73
AIRTELPP	E1	09-Sep-2024	1134.70	1133.00	1142.90	1127.10	1136.55	1137.70	1133.01	50680	574.21	970	37761	74.51
AISL	SM	09-Sep-2024	158.65	156.10	164.70	156.10	164.70	161.65	161.22	18000	29.02	15	14400	80.00
AJANTPHARM	EQ	09-Sep-2024	3350.35	3319.90	3338.80	3231.75	3298.85	3297.00	3288.20	113082	3718.37	21483	42704	37.76
AJMERA	EQ	09-Sep-2024	687.85	687.00	689.20	669.15	684.70	678.35	677.20	24795	167.91	2281	15601	62.92
AJOONI	BE	09-Sep-2024	9.32	8.85	8.85	8.85	8.85	8.85	8.85	506581	44.83	1285	-	-
AKANKSHA	ST	09-Sep-2024	150.50	150.00	150.00	143.00	143.00	143.05	144.47	70000	101.13	35	68000	97.14
AKASH	EQ	09-Sep-2024	39.08	38.75	39.60	38.10	38.15	38.95	38.66	46988	18.17	778	20597	43.83
AKG	EQ	09-Sep-2024	21.06	21.06	21.39	21.01	21.01	21.10	21.21	55041	11.67	384	43360	78.78
AKI	EQ	09-Sep-2024	20.89	21.00	21.35	20.70	20.95	20.93	21.01	39708	8.34	311	24140	60.79
AKIKO	SM	09-Sep-2024	66.80	66.80	66.80	65.10	66.25	66.10	65.53	84800	55.57	29	75200	88.68
AKSH-RE	BE	09-Sep-2024	0.78	0.46	0.46	0.46	0.46	0.46	0.46	6585750	30.29	2117	-	-
AKSHAR	BE	09-Sep-2024	1.78	1.83	1.84	1.69	1.75	1.74	1.73	2034755	35.10	2218	-	-
AKSHARCHEM	EQ	09-Sep-2024	343.15	345.00	360.00	335.10	354.00	347.55	348.18	14559	50.69	1394	7160	49.18
AKSHOPTFBR	EQ	09-Sep-2024	8.75	8.75	8.80	8.69	8.71	8.72	8.74	120233	10.51	377	78089	64.95
AKUMS	EQ	09-Sep-2024	864.95	867.90	884.95	847.55	865.00	867.60	865.80	139788	1210.28	10007	86657	61.99
AKZOINDIA	EQ	09-Sep-2024	3770.35	3766.90	3835.00	3647.20	3790.00	3776.90	3754.50	20903	784.80	7134	6133	29.34
ALANKIT	EQ	09-Sep-2024	25.80	25.90	25.90	24.99	25.51	25.41	25.32	1470508	372.32	6500	670871	45.62
ALBERTDAVD	BE	09-Sep-2024	1579.25	1550.10	1592.95	1530.00	1558.90	1541.90	1553.34	8170	126.91	771	-	-
ALEMBICLTD	EQ	09-Sep-2024	158.52	158.52	160.00	153.66	159.90	157.57	156.38	1994911	3119.70	28127	718261	36.00
ALICON	EQ	09-Sep-2024	1429.50	1429.50	1463.95	1419.60	1452.10	1448.40	1441.46	13420	193.44	2995	4229	31.51
ALKALI	EQ	09-Sep-2024	132.80	132.81	136.30	121.30	123.96	124.30	126.47	237371	300.20	3160	122287	51.52
ALKEM	EQ	09-Sep-2024	6309.95	6310.45	6345.10	6250.40	6261.40	6268.05	6287.16	106255	6680.42	24216	54103	50.92
ALKYLAMINE	EQ	09-Sep-2024	2263.70	2270.00	2319.00	2217.10	2300.00	2301.35	2285.14	135602	3098.70	16283	51431	37.93
ALLCARGO	EQ	09-Sep-2024	67.29	67.35	67.58	65.25	65.80	65.46	65.82	3386854	2229.18	20450	1474841	43.55
ALLETEC	SM	09-Sep-2024	457.70	455.10	455.10	429.75	435.00	431.80	438.10	75200	329.45	179	52800	70.21
ALLSEC	EQ	09-Sep-2024	1109.35	1104.70	1128.75	1093.25	1115.00	1112.65	1104.87	21240	234.68	5266	8362	39.37
ALMONDZ	BE	09-Sep-2024	31.57	31.96	31.96	29.99	30.25	30.18	30.38	398863	121.17	614	-	-
ALOKINDS	EQ	09-Sep-2024	27.19	27.18	27.25	26.42	26.65	26.69	26.67	18752101	5001.37	34921	3650485	19.47
ALPA	EQ	09-Sep-2024	116.14	117.00	121.80	112.51	117.40	116.54	117.41	695806	816.97	11649	242997	34.92
ALPEXSOLAR	ST	09-Sep-2024	915.15	906.00	906.50	869.40	890.00	893.25	881.53	68400	602.97	159	59600	87.13
ALPHA	EQ	09-Sep-2024	56.53	57.00	57.00	55.00	56.35	56.44	56.02	1368807	766.84	7644	1007000	73.57
ALPHAETF	EQ	09-Sep-2024	28.66	29.16	29.16	28.10	28.40	28.30	28.29	2534470	716.97	5371	1939821	76.54
ALPHAGEO	BE	09-Sep-2024	429.00	414.50	429.00	414.50	419.00	419.85	418.71	9914	41.51	303	-	-
ALPL30IETF	EQ	09-Sep-2024	30.84	31.75	31.75	30.53	30.95	30.85	30.75	1263062	388.41	2351	884306	70.01
ALPSINDUS	BE	09-Sep-2024	3.79	3.79	3.79	3.79	3.79	3.79	3.79	18239	0.69	90	-	-
ALUWIND	ST	09-Sep-2024	64.50	63.00	66.00	63.00	66.00	66.00	64.06	45000	28.83	14	39000	86.67
AMBER	EQ	09-Sep-2024	4514.40	4490.00	4543.30	4378.05	4506.35	4532.05	4482.40	91808	4115.20	16968	42977	46.81
AMBEY	SM	09-Sep-2024	74.15	70.10	73.20	70.00	71.75	71.50	71.25	70000	49.87	35	44000	62.86
AMBICAAGAR	EQ	09-Sep-2024	31.17	31.44	31.44	29.65	29.85	30.22	30.62	32021	9.80	697	15566	48.61
AMBIKCO	EQ	09-Sep-2024	1705.75	1730.00	1736.85	1671.40	1714.00	1712.70	1700.98	18940	322.16	3800	9694	51.18
AMBUJACEM	EQ	09-Sep-2024	623.25	622.90	631.50	614.75	630.00	630.15	623.80	1675042	10448.83	48123	806273	48.13
AMDIND	EQ	09-Sep-2024	76.92	78.00	78.00	74.21	74.26	74.83	75.40	36921	27.84	656	23045	62.42
AMEYA	SM	09-Sep-2024	107.00	107.00	107.00	101.65	101.65	101.90	103.91	28000	29.09	13	20000	71.43
AMIORG	EQ	09-Sep-2024	1416.10	1422.25	1442.00	1393.50	1415.00	1414.05	1422.40	146860	2088.94	17597	70681	48.13
AMJLAND	BE	09-Sep-2024	54.36	54.45	54.99	51.70	53.00	53.08	53.60	30883	16.55	151	-	-
AMJUMBO	SM	09-Sep-2024	13.95	13.95	13.95	13.95	13.95	13.95	13.95	8000	1.12	1	8000	100.00
AMNPLST	EQ	09-Sep-2024	319.70	323.50	326.65	316.25	317.20	318.40	320.33	21624	69.27	3077	5931	27.43
AMRUTANJAN	EQ	09-Sep-2024	808.50	805.00	810.30	795.00	802.25	797.90	799.95	26130	209.03	2735	14232	54.47
ANANDRATHI	EQ	09-Sep-2024	3919.40	3912.00	3919.35	3790.80	3840.00	3834.60	3811.80	152247	5803.35	6368	138244	90.80
ANANTRAJ	EQ	09-Sep-2024	613.40	615.40	615.40	594.10	611.20	608.60	602.06	841009	5063.35	34095	366362	43.56
ANDHRAPAP	EQ	09-Sep-2024	564.45	569.00	570.05	542.70	568.00	562.50	562.11	169329	951.81	13045	95449	56.37
ANDHRSUGAR	EQ	09-Sep-2024	113.47	112.50	114.00	110.92	112.50	112.02	112.01	144285	161.61	3695	67519	46.80
ANGELONE	EQ	09-Sep-2024	2414.35	2400.00	2469.75	2315.15	2457.60	2455.80	2407.02	794589	19125.88	60334	203443	25.60
ANIKINDS	BE	09-Sep-2024	83.93	83.93	88.12	81.00	88.12	87.00	87.25	63184	55.13	364	-	-
ANKITMETAL	BE	09-Sep-2024	4.00	3.80	3.80	3.80	3.80	3.80	3.80	26722	1.02	45	-	-
ANLON	ST	09-Sep-2024	445.00	430.05	455.00	430.05	434.00	436.70	439.71	4000	17.59	9	4000	100.00
ANMOL	BE	09-Sep-2024	31.64	31.50	31.50	31.15	31.15	31.15	31.23	30316	9.47	193	-	-
ANNAPURNA	SM	09-Sep-2024	435.40	435.40	445.00	417.15	431.00	435.70	431.25	229000	987.56	316	111000	48.47
ANSALAPI	BZ	09-Sep-2024	10.08	10.08	10.58	10.02	10.58	10.57	10.51	383588	40.31	233	-	-
ANTGRAPHIC	BE	09-Sep-2024	1.98	2.07	2.07	2.07	2.07	2.07	2.07	1475071	30.53	1057	-	-
ANUP	EQ	09-Sep-2024	2274.00	2242.05	2270.00	2154.00	2255.80	2241.15	2204.96	57021	1257.29	10697	33132	58.10
ANURAS	EQ	09-Sep-2024	762.80	762.85	768.90	756.35	764.00	763.15	763.34	49710	379.46	3608	24718	49.72
APARINDS	EQ	09-Sep-2024	8942.70	8936.00	9100.00	8888.00	9078.00	9076.90	8952.18	118713	10627.40	16673	80623	67.91
APCL	EQ	09-Sep-2024	183.02	182.00	185.77	180.00	182.00	181.87	182.68	15717	28.71	814	8572	54.54
APCOTEXIND	EQ	09-Sep-2024	437.60	437.10	439.45	430.00	431.50	433.25	432.67	20544	88.89	2405	11718	57.04
APEX	EQ	09-Sep-2024	261.35	258.65	262.15	253.20	258.00	257.35	257.42	193795	498.87	8072	53033	27.37
APLAPOLLO	EQ	09-Sep-2024	1403.10	1414.00	1421.85	1382.45	1403.00	1398.50	1398.47	313355	4382.18	32156	172218	54.96
APLLTD	EQ	09-Sep-2024	1105.70	1106.85	1218.90	1106.85	1204.00	1203.35	1176.13	2964490	34866.33	119575	395601	13.34
APOLLO	EQ	09-Sep-2024	102.89	102.88	102.88	100.21	102.30	101.69	101.39	1432664	1452.57	12875	638720	44.58
APOLLOHOSP	EQ	09-Sep-2024	6906.80	6906.80	6928.00	6820.45	6857.55	6860.70	6864.59	304409	20896.44	36341	202785	66.62
APOLLOPIPE	EQ	09-Sep-2024	642.25	642.80	643.75	621.55	630.00	630.70	631.71	111336	703.32	6213	69702	62.61
APOLLOTYRE	EQ	09-Sep-2024	507.75	507.00	513.00	499.10	512.30	512.35	507.29	2001905	10155.40	36254	782310	39.08
APOLSINHOT	EQ	09-Sep-2024	1796.55	1800.00	1800.00	1705.20	1705.20	1732.05	1749.22	5448	95.30	774	3783	69.44
APRAMEYA	SM	09-Sep-2024	63.05	65.00	65.00	62.05	64.00	63.50	63.22	10000	6.32	5	10000	100.00
APS	ST	09-Sep-2024	490.90	490.90	499.45	474.05	482.00	479.35	485.16	23000	111.59	42	17000	73.91
APTECHT	EQ	09-Sep-2024	231.35	230.00	230.00	224.22	228.00	228.21	227.48	189990	432.19	11849	68789	36.21
APTUS	EQ	09-Sep-2024	326.70	327.70	328.05	312.05	316.00	316.20	316.75	690236	2186.29	28823	307133	44.50
ARABIAN	SM	09-Sep-2024	97.90	99.70	100.00	96.80	97.95	98.05	98.80	72000	71.13	32	60000	83.33
ARCHIDPLY	BE	09-Sep-2024	131.97	133.95	133.95	125.37	126.25	126.23	126.34	17940	22.67	143	-	-
ARCHIES	EQ	09-Sep-2024	31.53	31.85	32.54	30.79	30.99	30.89	31.38	234093	73.45	1445	129158	55.17
ARE&M	EQ	09-Sep-2024	1417.65	1417.65	1424.65	1383.25	1417.95	1411.45	1398.68	523703	7324.91	46791	280079	53.48
ARENTERP	BE	09-Sep-2024	50.66	51.80	51.98	50.66	51.00	51.45	51.34	3678	1.89	54	-	-
ARHAM	SM	09-Sep-2024	132.70	129.55	132.70	129.55	130.05	130.05	130.48	6000	7.83	6	4000	66.67
ARIES	EQ	09-Sep-2024	285.45	284.70	285.00	276.00	284.40	281.65	280.80	109980	308.83	4929	45543	41.41
ARIHANTCAP	EQ	09-Sep-2024	100.02	100.50	103.00	97.01	100.50	101.15	100.08	1564397	1565.61	11413	704303	45.02
ARIHANTSUP	EQ	09-Sep-2024	335.25	330.20	364.20	326.50	353.00	350.35	351.15	320825	1126.57	25298	145481	45.35
ARISTO	SM	09-Sep-2024	111.90	101.50	111.80	101.50	107.90	107.95	107.02	14400	15.41	9	12800	88.89
ARMANFIN	EQ	09-Sep-2024	1693.15	1693.20	1694.20	1638.10	1663.85	1655.85	1661.42	37635	625.28	6328	21794	57.91
AROGRANITE	EQ	09-Sep-2024	57.86	57.85	59.85	57.37	58.05	58.31	58.14	33936	19.73	820	19684	58.00
ARROWGREEN	EQ	09-Sep-2024	840.90	835.10	859.00	812.10	853.00	847.25	834.47	36478	304.40	2987	17204	47.16
ARSHIYA	BE	09-Sep-2024	5.11	4.85	4.85	4.85	4.85	4.85	4.85	20928	1.02	40	-	-
ARSSINFRA	BE	09-Sep-2024	19.38	20.00	20.00	18.67	18.70	18.69	19.04	3483	0.66	20	-	-
ARTEMISMED	EQ	09-Sep-2024	276.75	282.85	282.85	274.85	276.00	277.65	278.23	232101	645.78	11351	101024	43.53
ARTNIRMAN	BE	09-Sep-2024	65.51	64.20	65.99	62.23	64.99	64.70	63.18	9767	6.17	115	-	-
ARVEE	BE	09-Sep-2024	185.71	181.00	185.99	181.00	185.71	182.32	184.63	500	0.92	19	-	-
ARVIND	EQ	09-Sep-2024	394.15	392.00	393.75	385.15	389.15	390.90	388.67	594506	2310.68	15825	162438	27.32
ARVINDFASN	EQ	09-Sep-2024	561.45	565.85	565.85	550.85	554.55	554.80	555.13	484027	2687.00	20998	327980	67.76
ARVSMART	EQ	09-Sep-2024	754.80	743.50	759.45	723.35	747.00	742.75	742.33	40198	298.40	4740	16587	41.26
ASAHIINDIA	EQ	09-Sep-2024	686.20	687.95	707.00	664.75	704.70	701.30	688.99	171730	1183.19	10380	75046	43.70
ASAHISONG	BE	09-Sep-2024	520.20	539.95	539.95	507.50	513.00	514.10	514.32	6437	33.11	143	-	-
ASAL	EQ	09-Sep-2024	794.95	802.80	802.80	776.05	784.65	779.65	782.61	21034	164.61	2954	9802	46.60
ASALCBR	EQ	09-Sep-2024	913.45	910.85	913.10	877.50	905.00	897.05	897.41	56233	504.64	6427	23931	42.56
ASHALOG	SM	09-Sep-2024	136.80	136.70	136.70	134.00	134.00	134.10	134.90	39000	52.61	39	35000	89.74
ASHAPURMIN	EQ	09-Sep-2024	311.70	313.45	313.45	289.10	293.90	291.80	297.44	905195	2692.38	24178	546197	60.34
ASHIANA	EQ	09-Sep-2024	324.30	330.20	330.80	315.00	320.00	317.45	319.91	93272	298.39	5654	42432	45.49
ASHIMASYN	BE	09-Sep-2024	31.49	31.00	31.00	30.86	30.86	30.86	30.89	95246	29.42	323	-	-
ASHOKA	EQ	09-Sep-2024	271.12	270.00	270.39	254.15	254.65	255.57	260.28	3863641	10056.28	40363	1488390	38.52
ASHOKAMET	EQ	09-Sep-2024	19.73	20.05	20.05	19.24	19.60	19.73	19.78	52941	10.47	640	33088	62.50
ASHOKLEY	EQ	09-Sep-2024	247.80	247.85	247.85	242.10	244.60	243.90	244.22	6407709	15648.94	58919	2724521	42.52
ASIANENE	EQ	09-Sep-2024	396.60	400.90	403.45	390.05	396.00	396.25	396.39	129064	511.60	3857	63559	49.25
ASIANHOTNR	EQ	09-Sep-2024	184.59	179.15	187.50	176.41	186.00	183.51	181.51	3295	5.98	167	1968	59.73
ASIANPAINT	EQ	09-Sep-2024	3273.70	3273.70	3314.00	3258.00	3275.00	3280.75	3283.79	1272289	41779.34	93539	670578	52.71
ASIANTILES	EQ	09-Sep-2024	87.70	87.68	88.48	85.29	87.00	87.24	87.17	1387325	1209.36	13038	496815	35.81
ASKAUTOLTD	EQ	09-Sep-2024	453.80	453.80	453.80	441.00	444.60	444.10	446.46	200764	896.33	8384	111156	55.37
ASMS	EQ	09-Sep-2024	16.98	16.65	17.09	16.40	16.92	17.00	16.79	184089	30.91	1112	110186	59.85
ASPINWALL	EQ	09-Sep-2024	301.65	299.05	302.30	294.70	298.30	295.95	297.16	6947	20.64	594	3620	52.11
ASPIRE	SM	09-Sep-2024	83.60	85.00	85.00	84.00	84.00	84.00	84.89	22000	18.68	11	18000	81.82
ASTEC	EQ	09-Sep-2024	1202.80	1185.00	1234.95	1185.00	1205.00	1203.60	1208.24	17448	210.81	2692	8879	50.89
ASTERDM	EQ	09-Sep-2024	412.80	415.00	415.00	405.30	409.40	408.25	409.79	1049107	4299.12	41180	640459	61.05
ASTRAL	EQ	09-Sep-2024	1899.50	1910.00	1923.30	1877.50	1915.55	1916.55	1908.87	484580	9250.01	38226	204358	42.17
ASTRAMICRO	EQ	09-Sep-2024	866.60	866.85	874.00	847.00	868.00	871.50	864.44	226483	1957.82	19616	113029	49.91
ASTRAZEN	EQ	09-Sep-2024	6884.40	6878.05	6878.05	6719.65	6751.00	6792.85	6788.45	7583	514.77	2891	2590	34.16
ASTRON	EQ	09-Sep-2024	23.61	23.61	23.61	23.14	23.20	23.46	23.38	41990	9.82	295	28884	68.79
ATALREAL	BE	09-Sep-2024	7.44	7.48	7.50	7.10	7.28	7.28	7.24	217541	15.74	445	-	-
ATAM	EQ	09-Sep-2024	166.47	167.89	168.38	158.99	159.99	160.10	161.90	176715	286.09	2557	50666	28.67
ATFL	EQ	09-Sep-2024	831.70	831.70	837.00	801.75	813.70	807.00	815.42	34388	280.41	3322	21181	61.59
ATGL	EQ	09-Sep-2024	826.75	826.05	830.40	808.30	815.20	814.75	815.10	647580	5278.45	26130	220861	34.11
ATL	EQ	09-Sep-2024	48.15	48.05	48.38	47.10	47.67	47.40	47.43	222880	105.71	3496	112442	50.45
ATLANTAA	BE	09-Sep-2024	56.01	57.13	57.13	54.88	55.00	55.00	56.15	230620	129.50	212	-	-
ATMASTCO	ST	09-Sep-2024	283.95	297.80	298.10	292.00	298.10	298.10	296.94	64800	192.42	79	62400	96.30
ATUL	EQ	09-Sep-2024	7886.55	7886.55	8065.70	7827.55	7990.00	7951.20	7959.42	114984	9152.06	16254	74117	64.46
ATULAUTO	BE	09-Sep-2024	683.10	698.85	698.85	655.00	666.00	660.75	667.88	75458	503.97	2330	-	-
AUBANK	EQ	09-Sep-2024	703.00	705.00	716.75	696.85	715.00	714.20	711.43	3856445	27435.85	126614	1297886	33.65
AURDIS	SM	09-Sep-2024	390.00	395.00	410.00	390.00	393.00	392.75	394.66	13000	51.31	17	12000	92.31
AURIONPRO	EQ	09-Sep-2024	1896.75	1924.00	1930.00	1848.10	1865.00	1858.95	1900.59	110348	2097.26	13803	75684	68.59
AUROIMPEX	SM	09-Sep-2024	83.85	84.95	87.00	83.30	83.30	84.15	85.43	25600	21.87	16	19200	75.00
AUROPHARMA	EQ	09-Sep-2024	1537.40	1537.35	1540.00	1512.75	1520.45	1518.50	1520.69	841713	12799.86	42754	414762	49.28
AURUM	BE	09-Sep-2024	225.18	222.00	224.90	216.75	220.00	219.97	219.58	37885	83.19	386	-	-
AURUMPP1	X1	09-Sep-2024	182.60	187.80	187.80	175.40	184.05	181.15	177.07	3460	6.13	22	3336	96.42
AUSOMENT	BE	09-Sep-2024	92.60	92.63	92.65	92.60	92.65	92.65	92.61	1374	1.27	16	-	-
AUTOAXLES	EQ	09-Sep-2024	1988.50	1990.00	1994.95	1951.40	1977.00	1965.35	1967.62	6477	127.44	2050	3902	60.24
AUTOBEES	EQ	09-Sep-2024	260.63	260.63	262.99	257.03	260.37	260.12	259.30	144615	374.99	3903	62583	43.28
AUTOIETF	EQ	09-Sep-2024	26.11	26.10	26.10	25.63	26.10	26.07	25.93	274806	71.26	3647	143986	52.40
AUTOIND	EQ	09-Sep-2024	138.67	138.67	139.06	134.01	137.85	137.13	136.59	152715	208.59	6348	66046	43.25
AVADHSUGAR	EQ	09-Sep-2024	725.15	718.10	733.60	705.95	729.50	731.10	722.50	73281	529.46	6811	27879	38.04
AVALON	EQ	09-Sep-2024	502.80	499.80	504.50	489.85	502.00	501.90	498.55	157812	786.77	7585	116633	73.91
AVANTEL	EQ	09-Sep-2024	172.39	170.84	171.45	166.00	167.50	166.89	167.53	602117	1008.74	17972	325460	54.05
AVANTIFEED	EQ	09-Sep-2024	665.65	657.00	694.90	646.80	691.00	690.20	677.95	1226061	8312.03	37053	334047	27.25
AVG	EQ	09-Sep-2024	457.20	464.00	464.00	448.90	460.35	460.65	455.55	16838	76.71	1886	9632	57.20
AVONMORE	BE	09-Sep-2024	15.00	15.25	15.25	14.25	14.79	14.58	14.53	202489	29.42	444	-	-
AVPINFRA	SM	09-Sep-2024	174.40	170.50	175.80	170.10	171.00	170.70	172.04	72000	123.87	45	44800	62.22
AVROIND	BE	09-Sep-2024	170.85	166.00	173.99	162.30	162.30	162.30	166.09	29465	48.94	261	-	-
AVTNPL	EQ	09-Sep-2024	89.34	88.50	90.15	87.00	87.56	87.80	88.26	280665	247.71	6765	127171	45.31
AWFIS	EQ	09-Sep-2024	771.55	771.60	778.90	748.00	757.20	756.50	758.45	238641	1809.97	14758	89235	37.39
AWHCL	EQ	09-Sep-2024	691.15	690.00	697.45	678.00	683.95	684.85	686.64	93636	642.94	5937	41838	44.68
AWL	EQ	09-Sep-2024	362.60	362.00	363.45	355.40	361.15	360.45	358.95	1724586	6190.47	27655	642444	37.25
AXISBANK	EQ	09-Sep-2024	1158.75	1158.00	1175.60	1145.00	1170.30	1170.85	1161.47	7700940	89444.49	225960	4747698	61.65
AXISBNKETF	EQ	09-Sep-2024	517.05	520.90	521.60	513.22	521.45	521.56	520.25	6703	34.87	78	6590	98.31
AXISBPSETF	EQ	09-Sep-2024	12.01	12.00	12.25	11.97	12.03	12.00	12.01	41291	4.96	630	28082	68.01
AXISCADES	EQ	09-Sep-2024	569.10	566.80	566.80	543.10	552.00	552.00	553.87	164282	909.91	8360	80181	48.81
AXISCETF	EQ	09-Sep-2024	123.34	125.81	125.81	121.40	124.35	124.30	123.75	2431	3.01	76	1485	61.09
AXISGOLD	EQ	09-Sep-2024	60.92	60.80	60.95	60.21	60.48	60.43	60.43	210731	127.34	1648	181598	86.18
AXISHCETF	EQ	09-Sep-2024	147.11	146.23	147.02	145.39	146.99	146.41	146.30	2342	3.43	152	1705	72.80
AXISILVER	EQ	09-Sep-2024	84.34	83.38	83.38	81.60	82.77	82.77	82.25	154283	126.90	522	147372	95.52
AXISNIFTY	EQ	09-Sep-2024	269.76	269.76	271.00	268.31	271.00	270.48	269.82	5983	16.14	191	4383	73.26
AXISTECETF	EQ	09-Sep-2024	449.12	449.11	449.11	438.83	447.99	444.57	445.96	4149	18.50	102	2493	60.09
AXITA	EQ	09-Sep-2024	21.96	22.40	23.12	22.12	22.70	22.87	22.63	9642154	2181.91	26083	3549322	36.81
AXSENSEX	EQ	09-Sep-2024	82.78	82.72	83.11	82.29	82.67	83.07	82.74	376	0.31	34	255	67.82
AYMSYNTEX	BE	09-Sep-2024	161.70	164.93	164.93	164.93	164.93	164.93	164.93	36039	59.44	111	-	-
AZAD	EQ	09-Sep-2024	1556.80	1560.05	1565.00	1507.00	1513.05	1510.80	1518.76	171757	2608.57	12144	118867	69.21
BABAFP	SM	09-Sep-2024	53.15	53.00	53.00	52.00	52.55	52.30	52.49	22400	11.76	13	20800	92.86
BAFNAPH	BE	09-Sep-2024	80.79	80.80	81.50	77.19	81.39	81.39	80.02	4581	3.67	36	-	-
BAGFILMS	EQ	09-Sep-2024	10.36	10.40	10.56	10.23	10.44	10.38	10.38	514666	53.40	1347	279173	54.24
BAHETI	SM	09-Sep-2024	365.10	356.05	365.95	356.05	365.95	361.10	360.10	3750	13.50	5	3000	80.00
BAIDFIN	BE	09-Sep-2024	15.85	16.20	16.60	15.50	15.95	15.97	16.05	367627	59.02	1027	-	-
BAJAJ-AUTO	EQ	09-Sep-2024	10830.10	10830.10	10902.40	10780.00	10853.00	10847.60	10827.59	193055	20903.20	27196	114598	59.36
BAJAJCON	EQ	09-Sep-2024	268.75	269.50	271.70	262.20	265.95	264.70	265.64	377027	1001.52	11764	183381	48.64
BAJAJELEC	EQ	09-Sep-2024	1003.90	1010.00	1010.00	979.55	985.00	984.30	987.21	38102	376.15	5417	17574	46.12
BAJAJFINSV	EQ	09-Sep-2024	1857.15	1860.00	1873.75	1839.05	1860.90	1860.45	1859.93	1576721	29325.96	97224	682529	43.29
BAJAJHCARE	EQ	09-Sep-2024	378.65	378.25	382.70	370.10	373.10	372.40	374.49	156849	587.38	10250	67409	42.98
BAJAJHIND	EQ	09-Sep-2024	39.07	38.95	39.49	38.16	39.05	38.98	38.82	10822167	4200.81	32501	3902570	36.06
BAJAJHLDNG	EQ	09-Sep-2024	10693.40	10650.00	10761.35	10260.10	10600.00	10357.10	10423.36	72041	7509.09	30290	34022	47.23
BAJEL	EQ	09-Sep-2024	260.15	260.00	260.00	252.75	254.80	253.90	255.37	236366	603.61	9399	116469	49.27
BAJFINANCE	EQ	09-Sep-2024	7317.15	7324.00	7377.95	7262.80	7342.00	7347.45	7331.02	878938	64435.13	121880	449803	51.18
BALAJITELE	BE	09-Sep-2024	67.52	68.50	68.50	64.14	65.45	65.44	65.70	355594	233.62	752	-	-
BALAMINES	EQ	09-Sep-2024	2235.00	2250.00	2250.90	2205.15	2225.00	2220.55	2222.59	32928	731.85	4686	15271	46.38
BALAXI	EQ	09-Sep-2024	105.39	107.00	126.00	104.40	112.02	112.58	118.76	762731	905.82	11169	192930	25.29
BALCO	SM	09-Sep-2024	68.15	68.15	68.70	62.95	64.00	63.80	64.43	90000	57.99	60	56400	62.67
BALKRISHNA	EQ	09-Sep-2024	27.04	27.58	27.97	26.11	26.11	26.54	27.08	353704	95.78	4723	73484	20.78
BALKRISIND	EQ	09-Sep-2024	2973.70	2979.90	2985.45	2927.75	2965.85	2972.70	2968.34	118553	3519.05	16634	56123	47.34
BALMLAWRIE	EQ	09-Sep-2024	276.30	277.00	277.00	271.50	275.75	275.30	274.90	273312	751.33	9500	126549	46.30
BALPHARMA	BE	09-Sep-2024	133.63	133.00	139.90	130.10	138.38	134.44	136.13	30331	41.29	322	-	-
BALRAMCHIN	EQ	09-Sep-2024	568.05	565.00	578.40	552.80	554.70	555.55	563.94	1466566	8270.51	27403	518448	35.35
BALUFORGE	EQ	09-Sep-2024	770.25	771.20	866.35	770.00	855.00	854.35	833.95	2920578	24356.19	68669	1022066	35.00
BANARBEADS	EQ	09-Sep-2024	104.40	106.00	107.50	102.25	102.25	103.67	105.52	57248	60.41	1174	32649	57.03
BANARISUG	EQ	09-Sep-2024	3478.45	3501.85	3594.05	3352.00	3400.00	3389.65	3406.15	7191	244.94	2787	3221	44.79
BANCOINDIA	EQ	09-Sep-2024	680.65	680.50	683.50	663.10	666.00	667.60	668.92	52419	350.64	4946	23425	44.69
BANDHANBNK	EQ	09-Sep-2024	196.33	195.00	196.42	193.66	195.99	195.41	195.18	5957440	11627.48	40956	2020659	33.92
BANG	EQ	09-Sep-2024	56.24	57.01	59.79	57.01	58.44	58.09	58.25	32045	18.67	952	15589	48.65
BANKA	EQ	09-Sep-2024	123.42	124.85	129.59	117.95	129.25	127.90	125.88	26346	33.16	361	16237	61.63
BANKBARODA	EQ	09-Sep-2024	235.85	235.85	237.20	231.50	235.70	235.55	234.05	15982999	37407.77	110882	6562250	41.06
BANKBEES	EQ	09-Sep-2024	520.53	522.99	525.00	517.73	524.40	524.48	521.33	705364	3677.24	11146	410711	58.23
BANKBETF	EQ	09-Sep-2024	50.98	51.98	51.98	50.00	51.33	51.53	51.17	33157	16.97	415	23452	70.73
BANKETF	EQ	09-Sep-2024	510.90	509.01	516.42	507.53	515.95	515.32	511.34	3499	17.89	139	2562	73.22
BANKETFADD	EQ	09-Sep-2024	51.41	51.97	51.97	50.94	51.83	51.77	51.61	55085	28.43	129	53431	97.00
BANKIETF	EQ	09-Sep-2024	51.56	52.85	52.85	51.09	52.05	52.01	51.62	92674	47.83	1322	38907	41.98
BANKINDIA	EQ	09-Sep-2024	115.75	115.00	115.58	112.31	113.70	113.43	113.19	8367849	9471.48	43833	4720038	56.41
BANKNIFTY1	EQ	09-Sep-2024	519.58	519.58	525.81	516.80	524.50	525.34	520.71	415263	2162.32	982	386941	93.18
BANSALWIRE	EQ	09-Sep-2024	429.40	429.00	440.00	419.20	430.10	428.65	432.27	605917	2619.17	16050	154753	25.54
BANSWRAS	EQ	09-Sep-2024	148.85	149.00	149.00	145.40	145.60	145.92	146.59	25856	37.90	1318	13335	51.57
BARBEQUE	EQ	09-Sep-2024	649.30	650.65	650.65	624.75	630.25	627.40	635.26	52589	334.08	5703	26561	50.51
BASF	EQ	09-Sep-2024	6778.25	6849.00	6849.00	6660.05	6785.00	6778.80	6758.36	21881	1478.80	6341	10367	47.38
BASILIC	ST	09-Sep-2024	636.50	626.60	654.00	626.60	644.00	639.25	642.77	45600	293.10	138	41400	90.79
BASML	EQ	09-Sep-2024	62.69	63.05	64.00	60.90	62.00	61.90	61.90	402241	249.00	3839	201086	49.99
BATAINDIA	EQ	09-Sep-2024	1406.25	1408.90	1431.85	1381.00	1430.00	1428.65	1407.82	378138	5323.49	24176	96684	25.57
BAWEJA	SM	09-Sep-2024	81.30	82.95	82.95	80.30	82.85	82.75	82.40	20000	16.48	22	16000	80.00
BAYERCROP	EQ	09-Sep-2024	6335.05	6343.20	6343.20	6213.40	6277.00	6274.60	6267.44	39945	2503.53	11555	27063	67.75
BBETF0432	EQ	09-Sep-2024	1178.16	1182.39	1182.39	1178.01	1178.85	1178.85	1179.19	2032	23.96	34	2021	99.46
BBL	EQ	09-Sep-2024	4998.75	4959.15	5034.05	4781.30	4856.70	4832.35	4844.47	32544	1576.59	7515	15110	46.43
BBNPNBETF	EQ	09-Sep-2024	50.61	51.62	52.00	50.38	51.36	51.33	50.71	1904	0.97	48	499	26.21
BBNPPGOLD	EQ	09-Sep-2024	70.65	70.65	70.65	70.10	70.10	70.10	70.41	155	0.11	26	122	78.71
BBOX	BE	09-Sep-2024	521.65	521.65	529.65	496.00	516.00	511.70	509.21	102039	519.60	2610	-	-
BBTC	EQ	09-Sep-2024	2625.90	2630.00	2683.00	2560.00	2641.55	2656.05	2624.52	130270	3418.96	19839	33904	26.03
BBTCL	EQ	09-Sep-2024	230.53	232.27	237.00	220.05	227.00	226.40	229.99	5470	12.58	450	2668	48.78
BCG	BZ	09-Sep-2024	8.32	8.73	8.73	8.73	8.73	8.73	8.73	1672250	145.99	1881	-	-
BCLIND	EQ	09-Sep-2024	56.63	56.65	56.80	55.37	56.26	56.19	56.04	1191447	667.70	9380	439862	36.92
BCONCEPTS	EQ	09-Sep-2024	686.00	676.00	720.00	661.35	710.00	710.15	695.88	38380	267.08	5039	16698	43.51
BDL	EQ	09-Sep-2024	1289.70	1287.45	1289.70	1226.00	1235.00	1237.15	1244.82	1112530	13848.96	78458	484109	43.51
BEACON	SM	09-Sep-2024	116.25	117.50	117.50	112.20	112.20	112.75	113.80	46000	52.35	23	34000	73.91
BEARDSELL	EQ	09-Sep-2024	34.56	34.60	41.47	34.59	41.47	41.47	40.52	1582430	641.14	5936	497213	31.42
BECTORFOOD	EQ	09-Sep-2024	1806.10	1769.00	1770.00	1677.05	1714.80	1705.60	1716.79	591347	10152.18	61238	180494	30.52
BEDMUTHA	EQ	09-Sep-2024	216.22	216.00	219.83	205.40	205.40	205.98	209.87	16394	34.41	663	13338	81.36
BEL	EQ	09-Sep-2024	283.60	282.00	284.50	275.75	284.15	281.55	279.22	29170063	81448.80	305330	15710586	53.86
BEML	EQ	09-Sep-2024	3956.75	3955.00	3955.00	3832.00	3929.00	3922.20	3898.95	225225	8781.42	29767	66159	29.37
BEPL	EQ	09-Sep-2024	163.28	162.96	163.24	157.15	160.98	160.35	160.08	3029428	4849.41	30989	768130	25.36
BERGEPAINT	EQ	09-Sep-2024	596.30	598.00	605.00	593.65	602.30	602.35	600.72	1339041	8043.83	45002	432016	32.26
BESTAGRO	EQ	09-Sep-2024	676.80	675.90	675.90	645.40	648.75	649.45	652.50	132089	861.88	4938	92839	70.29
BETA	SM	09-Sep-2024	1775.00	1760.70	1770.00	1682.30	1711.00	1710.25	1721.30	4000	68.85	39	3100	77.50
BEWLTD	SM	09-Sep-2024	1409.30	1409.00	1409.00	1390.00	1400.00	1398.75	1399.06	2125	29.73	15	1750	82.35
BFINVEST	EQ	09-Sep-2024	587.75	587.70	593.90	574.40	584.30	587.15	581.98	30604	178.11	2430	13446	43.94
BFSI	EQ	09-Sep-2024	24.11	23.23	24.42	23.23	24.26	24.27	24.16	338428	81.77	1011	298258	88.13
BFUTILITIE	EQ	09-Sep-2024	766.20	766.00	784.90	752.15	767.60	765.55	771.22	239244	1845.10	11266	85790	35.86
BGLOBAL	BZ	09-Sep-2024	3.08	3.08	3.23	2.96	3.09	3.09	3.06	30962	0.95	66	-	-
BGRENERGY	BE	09-Sep-2024	48.75	48.75	48.75	47.77	47.77	47.77	48.21	46353	22.35	210	-	-
BHAGCHEM	EQ	09-Sep-2024	392.85	389.00	395.05	385.00	391.50	390.75	389.87	112793	439.75	3187	55608	49.30
BHAGERIA	EQ	09-Sep-2024	246.65	246.60	253.15	241.15	245.85	246.01	246.86	139110	343.41	2888	64067	46.05
BHAGYANGR	EQ	09-Sep-2024	102.41	101.60	101.60	98.75	101.00	100.86	100.13	66825	66.91	2494	31007	46.40
BHANDARI	EQ	09-Sep-2024	7.20	7.22	7.35	7.00	7.09	7.09	7.09	848741	60.20	1696	549271	64.72
BHARATFORG	EQ	09-Sep-2024	1551.20	1535.00	1561.05	1524.75	1552.75	1555.15	1545.96	950996	14702.05	45984	396711	41.72
BHARATGEAR	EQ	09-Sep-2024	109.05	108.00	109.44	107.25	108.28	108.86	108.28	25680	27.81	724	13880	54.05
BHARATRAS	EQ	09-Sep-2024	13713.30	13402.70	14284.50	13250.00	13730.00	13601.70	13799.12	44126	6089.00	16047	8048	18.24
BHARATWIRE	EQ	09-Sep-2024	278.40	278.95	290.85	270.40	283.95	283.30	282.16	416519	1175.26	16924	120638	28.96
BHARTIARTL	EQ	09-Sep-2024	1539.25	1523.25	1546.75	1523.25	1541.00	1542.65	1539.52	3912508	60233.87	107173	2770872	70.82
BHARTIHEXA	EQ	09-Sep-2024	1199.15	1182.10	1204.05	1170.00	1200.00	1196.70	1189.30	194942	2318.44	32186	110928	56.90
BHEL	EQ	09-Sep-2024	263.80	263.70	265.80	258.20	263.80	262.05	261.58	17426762	45584.91	120019	6502751	37.31
BHINVIT	IV	09-Sep-2024	108.92	108.92	118.88	108.51	110.50	111.87	112.91	145845	164.67	1914	125430	86.00
BIGBLOC	EQ	09-Sep-2024	245.60	249.30	258.99	242.25	254.70	254.35	249.73	221219	552.45	10114	61004	27.58
BIKAJI	EQ	09-Sep-2024	861.30	861.30	862.50	825.00	835.00	834.90	836.28	401542	3358.03	25669	194544	48.45
BIL	EQ	09-Sep-2024	522.90	534.90	534.90	505.30	512.70	512.55	514.60	14260	73.38	1784	5368	37.64
BINANIIND	EQ	09-Sep-2024	14.60	15.06	15.10	14.47	14.66	14.92	14.88	18678	2.78	126	11546	61.82
BIOCON	EQ	09-Sep-2024	373.70	373.15	379.65	366.15	376.20	377.60	374.12	6395312	23925.90	72281	2490696	38.95
BIOFILCHEM	EQ	09-Sep-2024	65.39	64.63	66.54	64.05	65.10	64.98	64.89	27877	18.09	508	18493	66.34
BIRDYS	ST	09-Sep-2024	89.00	85.00	85.00	84.55	84.55	84.55	84.72	3600	3.05	3	3600	100.00
BIRET	RR	09-Sep-2024	268.03	268.88	271.90	267.00	269.95	269.76	269.28	163237	439.57	4928	139847	85.67
BIRLACABLE	EQ	09-Sep-2024	263.65	265.00	265.05	257.15	259.70	259.05	260.64	60256	157.05	2850	33416	55.46
BIRLACORPN	EQ	09-Sep-2024	1334.80	1332.05	1335.80	1296.40	1310.00	1303.90	1312.49	70106	920.13	9804	37608	53.64
BIRLAMONEY	BE	09-Sep-2024	155.47	157.40	157.40	150.10	154.00	152.08	152.53	55821	85.15	730	-	-
BKMINDST	BZ	09-Sep-2024	1.45	1.52	1.52	1.45	1.52	1.50	1.51	164325	2.48	411	-	-
BLAL	EQ	09-Sep-2024	277.40	277.70	277.75	267.00	269.00	269.05	270.75	169200	458.11	5162	89435	52.86
BLBLIMITED	BE	09-Sep-2024	18.76	19.13	19.13	19.13	19.13	19.13	19.13	14787	2.83	26	-	-
BLISSGVS	EQ	09-Sep-2024	128.65	128.20	132.20	123.15	131.39	131.19	128.75	762632	981.88	10733	283361	37.16
BLKASHYAP	EQ	09-Sep-2024	104.72	105.00	106.72	101.26	105.00	105.23	103.54	952282	985.97	11277	418532	43.95
BLS	EQ	09-Sep-2024	445.85	445.85	450.45	437.40	444.20	444.60	444.13	2591029	11507.57	50701	774350	29.89
BLSE	EQ	09-Sep-2024	235.99	234.96	234.96	229.26	231.70	230.61	231.37	256503	593.46	10278	110027	42.90
BLUECHIP	BE	09-Sep-2024	5.62	5.50	5.50	5.50	5.50	5.50	5.50	85294	4.69	614	-	-
BLUECOAST	BE	09-Sep-2024	8.71	8.70	9.14	8.70	9.14	9.14	9.11	1411	0.13	6	-	-
BLUEDART	EQ	09-Sep-2024	8177.70	8218.55	8218.55	8035.35	8160.00	8128.40	8105.90	7087	574.47	2324	3877	54.71
BLUEJET	EQ	09-Sep-2024	509.45	516.15	535.00	511.20	522.00	522.80	523.07	505523	2644.22	17987	236553	46.79
BLUEPEBBLE	SM	09-Sep-2024	270.00	271.00	273.00	270.00	270.00	270.10	271.04	4000	10.84	5	4000	100.00
BLUESTARCO	EQ	09-Sep-2024	1724.45	1737.70	1795.60	1722.65	1791.00	1789.30	1769.26	1059285	18741.52	67583	401944	37.94
BMETRICS	SM	09-Sep-2024	143.45	142.05	142.05	136.30	137.50	137.50	137.82	22400	30.87	42	16000	71.43
BODALCHEM	EQ	09-Sep-2024	81.65	82.00	82.01	79.25	81.10	81.12	80.83	594242	480.35	6413	236311	39.77
BOHRAIND	BZ	09-Sep-2024	12.45	13.07	13.07	11.82	13.07	13.07	12.95	96748	12.53	102	-	-
BOMDYEING	EQ	09-Sep-2024	208.05	207.91	209.86	203.54	209.00	208.47	207.02	925259	1915.46	15457	318064	34.38
BOROLTD	EQ	09-Sep-2024	414.80	411.80	420.95	405.30	412.15	414.50	414.16	223874	927.19	10371	146020	65.22
BORORENEW	EQ	09-Sep-2024	499.60	496.00	498.95	486.25	496.00	495.15	492.71	270751	1334.01	13341	105895	39.11
BOROSCI	EQ	09-Sep-2024	194.76	196.00	197.11	186.63	192.90	189.36	189.65	271005	513.96	8501	118539	43.74
BOSCHLTD	EQ	09-Sep-2024	32357.30	32274.00	33174.05	32154.75	33039.00	33105.70	32700.29	65068	21277.42	19913	28055	43.12
BOSS	ST	09-Sep-2024	86.60	82.40	83.90	82.30	82.30	82.30	82.47	62000	51.13	31	58000	93.55
BPCL	EQ	09-Sep-2024	352.15	352.10	353.55	347.10	347.95	347.80	349.39	9200270	32144.72	88608	3776450	41.05
BPL	BE	09-Sep-2024	116.43	116.43	119.00	115.10	116.16	116.68	117.28	49713	58.30	465	-	-
BRACEPORT	SM	09-Sep-2024	140.30	135.00	135.00	122.10	125.60	125.35	126.92	435200	552.37	261	248000	56.99
BRIGADE	EQ	09-Sep-2024	1318.75	1312.55	1318.00	1297.60	1315.00	1312.00	1307.86	862268	11277.22	48280	636456	73.81
BRIGHT	SZ	09-Sep-2024	8.00	7.60	7.60	7.60	7.60	7.60	7.60	27000	2.05	8	27000	100.00
BRITANNIA	EQ	09-Sep-2024	5843.55	5859.95	5961.20	5846.20	5945.00	5939.45	5921.10	321187	19017.82	36564	151015	47.02
BRNL	EQ	09-Sep-2024	46.84	47.15	47.98	46.31	47.50	47.48	47.38	80954	38.36	1171	44020	54.38
BROOKS	BE	09-Sep-2024	130.05	136.55	136.55	131.25	136.55	136.55	136.48	344993	470.84	729	-	-
BSE	EQ	09-Sep-2024	2824.25	2819.20	2849.00	2741.30	2837.00	2834.80	2798.43	555619	15548.59	41339	238998	43.01
BSE500IETF	EQ	09-Sep-2024	39.60	39.39	39.70	39.06	39.51	39.43	39.42	184347	72.67	1493	101352	54.98
BSHSL	EQ	09-Sep-2024	188.09	191.00	191.00	185.00	185.50	185.44	186.53	19087	35.60	1152	11596	60.75
BSL	EQ	09-Sep-2024	217.16	217.16	224.95	210.81	216.05	218.18	214.88	22653	48.68	1218	10703	47.25
BSLGOLDETF	EQ	09-Sep-2024	63.81	63.90	63.90	63.31	63.90	63.68	63.65	16008	10.19	539	8783	54.87
BSLNIFTY	EQ	09-Sep-2024	28.57	28.85	28.85	28.31	28.75	28.60	28.53	224930	64.18	6663	149717	66.56
BSLSENETFG	EQ	09-Sep-2024	80.11	81.70	81.70	79.22	80.33	80.34	80.09	5794	4.64	94	5567	96.08
BSOFT	EQ	09-Sep-2024	653.60	647.00	651.25	620.40	626.40	625.10	630.24	3875271	24423.66	93558	1692364	43.67
BTML	BE	09-Sep-2024	13.50	13.50	13.50	13.23	13.23	13.23	13.24	177961	23.57	83	-	-
BULKCORP	SM	09-Sep-2024	110.15	110.15	110.20	105.05	105.05	105.45	107.21	34800	37.31	28	30000	86.21
BURNPUR	BE	09-Sep-2024	7.31	7.40	7.40	7.06	7.20	7.14	7.19	171237	12.32	567	-	-
BUTTERFLY	EQ	09-Sep-2024	1053.70	1069.50	1144.00	1069.00	1115.00	1125.20	1113.64	217840	2425.95	20014	67652	31.06
BVCL	EQ	09-Sep-2024	62.63	63.55	63.55	60.01	61.00	60.86	61.40	49352	30.30	1582	24926	50.51
BYKE	BE	09-Sep-2024	73.40	73.00	74.65	69.73	69.80	69.80	70.25	93421	65.62	521	-	-
CADSYS	SM	09-Sep-2024	128.75	126.05	126.05	122.35	123.00	123.55	123.45	28500	35.18	55	19500	68.42
CALSOFT	EQ	09-Sep-2024	25.25	25.80	25.80	23.98	23.98	23.98	24.43	177750	43.43	784	100473	56.52
CAMLINFINE	EQ	09-Sep-2024	106.49	106.29	106.95	103.61	106.91	105.26	105.12	306335	322.02	4005	152053	49.64
CAMPUS	EQ	09-Sep-2024	278.60	279.00	280.30	272.00	279.35	279.05	276.05	592146	1634.60	20356	268049	45.27
CAMS	EQ	09-Sep-2024	4340.75	4321.00	4339.90	4234.60	4250.00	4247.95	4262.14	134259	5722.31	20133	67543	50.31
CANARYS	ST	09-Sep-2024	46.50	46.70	46.70	44.80	45.90	45.90	45.43	112000	50.89	28	88000	78.57
CANBK	EQ	09-Sep-2024	103.38	103.60	104.34	100.69	104.06	104.02	102.37	45565580	46645.82	156546	15390091	33.78
CANFINHOME	EQ	09-Sep-2024	870.75	869.80	873.95	853.35	867.00	869.25	867.92	491448	4265.36	21763	240408	48.92
CANTABIL	EQ	09-Sep-2024	238.78	237.60	240.00	232.05	238.03	235.62	234.70	132269	310.43	6706	54844	41.46
CAPACITE	EQ	09-Sep-2024	380.35	380.35	386.65	374.00	379.80	378.85	380.59	1117126	4251.68	22339	336710	30.14
CAPITALSFB	EQ	09-Sep-2024	299.10	303.30	303.30	292.55	295.35	296.20	294.37	57999	170.73	2750	42901	73.97
CAPLIPOINT	EQ	09-Sep-2024	2004.15	2019.80	2038.05	1954.85	2024.45	2010.15	2003.09	358441	7179.90	28191	58341	16.28
CAPTRUST	EQ	09-Sep-2024	174.49	179.90	179.90	167.10	170.20	171.71	173.65	142952	248.24	5513	60473	42.30
CARBORUNIV	EQ	09-Sep-2024	1509.85	1500.20	1517.30	1467.80	1492.95	1493.60	1484.78	68628	1018.97	10133	33153	48.31
CAREERP	BE	09-Sep-2024	477.35	476.10	483.00	462.10	477.90	477.85	478.06	5813	27.79	154	-	-
CARERATING	EQ	09-Sep-2024	998.30	1010.00	1010.00	967.90	980.00	977.10	979.03	40362	395.16	4805	22187	54.97
CARTRADE	EQ	09-Sep-2024	916.60	918.80	920.00	875.65	881.35	885.50	886.85	173946	1542.65	17681	71989	41.39
CARYSIL	EQ	09-Sep-2024	864.15	872.45	872.50	846.25	860.20	859.30	858.31	73435	630.30	6823	40420	55.04
CASTROLIND	EQ	09-Sep-2024	264.00	264.70	265.00	251.00	257.70	256.20	257.21	5097619	13111.43	65413	1771721	34.76
CBAZAAR	SM	09-Sep-2024	15.20	16.30	16.60	15.50	15.50	15.50	16.19	32000	5.18	4	24000	75.00
CCCL	BE	09-Sep-2024	13.24	13.90	13.90	13.90	13.90	13.90	13.90	278868	38.76	337	-	-
CCHHL	BE	09-Sep-2024	22.20	22.20	23.30	21.21	23.00	23.06	22.82	153052	34.93	575	-	-
CCL	EQ	09-Sep-2024	759.60	761.85	767.20	743.30	748.00	747.05	753.39	400002	3013.59	18555	95257	23.81
CDSL	EQ	09-Sep-2024	1401.50	1400.00	1401.90	1366.10	1375.90	1372.60	1376.00	1663561	22890.68	110457	719558	43.25
CEATLTD	EQ	09-Sep-2024	2856.40	2860.00	2873.15	2791.45	2859.00	2851.25	2833.55	114728	3250.88	12770	28189	24.57
CEIGALL	EQ	09-Sep-2024	381.40	379.45	379.60	368.50	369.50	369.45	370.69	527229	1954.37	17460	357949	67.89
CELEBRITY	EQ	09-Sep-2024	16.32	16.52	18.73	16.01	17.83	17.92	17.87	1349905	241.18	3788	482322	35.73
CELLECOR	SM	09-Sep-2024	47.25	49.60	49.60	49.00	49.60	49.60	49.55	1386000	686.82	171	1026000	74.03
CELLO	EQ	09-Sep-2024	895.95	899.00	899.00	880.10	893.25	890.15	887.26	55144	489.27	8327	27667	50.17
CELLPOINT	SM	09-Sep-2024	32.15	32.90	32.90	31.50	32.50	32.45	32.41	27600	8.95	17	22800	82.61
CENTENKA	EQ	09-Sep-2024	721.25	721.30	732.25	700.00	720.00	720.40	717.21	35068	251.51	2239	17796	50.75
CENTEXT	BE	09-Sep-2024	25.91	26.00	26.50	25.02	26.50	26.41	25.76	124541	32.09	663	-	-
CENTRALBK	EQ	09-Sep-2024	59.19	59.00	59.09	57.36	58.19	58.08	57.90	4330475	2507.36	33311	1605545	37.08
CENTRUM	EQ	09-Sep-2024	37.14	36.60	36.85	36.00	36.08	36.34	36.30	455377	165.29	3017	206117	45.26
CENTUM	EQ	09-Sep-2024	1812.35	1818.00	1820.00	1735.90	1770.00	1763.60	1763.36	21077	371.66	4813	9176	43.54
CENTURYPLY	EQ	09-Sep-2024	812.60	812.60	812.60	786.20	788.90	796.30	794.34	92502	734.78	8166	35026	37.87
CENTURYTEX	EQ	09-Sep-2024	2408.20	2420.00	2432.20	2326.35	2360.00	2355.00	2361.03	232416	5487.42	19542	67217	28.92
CERA	EQ	09-Sep-2024	9182.60	9180.65	9185.00	8765.00	8805.00	8803.20	8871.20	33900	3007.34	13783	14495	42.76
CEREBRAINT	BE	09-Sep-2024	15.56	15.87	15.87	15.24	15.24	15.24	15.52	258954	40.19	305	-	-
CESC	EQ	09-Sep-2024	187.93	187.66	192.00	182.10	190.35	189.99	187.70	8132817	15265.64	63886	2457716	30.22
CGCL	EQ	09-Sep-2024	213.22	210.00	215.00	209.92	212.10	213.82	212.48	207401	440.68	5105	73239	35.31
CGPOWER	EQ	09-Sep-2024	673.55	675.90	679.00	658.75	665.80	664.15	665.29	1478094	9833.67	72166	772632	52.27
CGRAPHICS	SM	09-Sep-2024	196.40	195.10	196.00	189.00	190.70	192.70	191.48	49600	94.97	27	38400	77.42
CHALET	EQ	09-Sep-2024	885.40	886.75	917.70	874.85	885.00	881.80	897.37	487451	4374.22	30137	93986	19.28
CHAMBLFERT	EQ	09-Sep-2024	501.30	499.80	505.25	488.00	505.25	503.95	497.30	1771457	8809.38	29490	401912	22.69
CHAVDA	SM	09-Sep-2024	186.95	186.45	200.05	186.10	187.60	188.95	193.94	786000	1524.34	664	280000	35.62
CHEMBOND	EQ	09-Sep-2024	615.90	619.10	619.10	601.05	610.00	608.45	609.23	13122	79.94	1888	8242	62.81
CHEMCON	EQ	09-Sep-2024	261.25	260.10	264.80	257.40	261.00	261.00	260.97	48496	126.56	2744	20167	41.58
CHEMFAB	EQ	09-Sep-2024	989.40	994.00	1002.90	945.00	945.05	952.40	956.50	23702	226.71	3647	15740	66.41
CHEMPLASTS	EQ	09-Sep-2024	500.45	499.95	503.95	491.25	503.00	502.40	498.62	247874	1235.94	9868	159974	64.54
CHENNPETRO	EQ	09-Sep-2024	919.95	924.95	931.95	892.55	899.00	897.10	901.16	781445	7042.05	37074	358895	45.93
CHETANA	SM	09-Sep-2024	96.40	95.00	97.00	92.00	95.00	93.90	94.76	76800	72.78	45	60800	79.17
CHEVIOT	EQ	09-Sep-2024	1468.70	1468.70	1475.00	1450.80	1474.00	1470.40	1466.06	3363	49.30	1047	1690	50.25
CHOICEIN	EQ	09-Sep-2024	450.45	450.80	450.90	442.20	446.00	446.30	445.23	298318	1328.20	7810	75978	25.47
CHOLAFIN	EQ	09-Sep-2024	1511.35	1511.35	1542.70	1511.35	1539.90	1538.25	1530.07	1682896	25749.41	72396	959656	57.02
CHOLAHLDNG	EQ	09-Sep-2024	1816.90	1809.95	1840.00	1773.35	1812.95	1806.15	1797.81	216438	3891.13	34479	107775	49.79
CIEINDIA	EQ	09-Sep-2024	567.15	562.00	566.40	552.10	557.50	558.15	556.58	184051	1024.40	14389	92282	50.14
CIGNITITEC	EQ	09-Sep-2024	1370.80	1370.00	1374.80	1365.20	1372.40	1371.50	1370.30	42433	581.46	1628	30033	70.78
CINELINE	EQ	09-Sep-2024	124.31	124.50	124.50	120.50	122.60	122.70	122.13	12390	15.13	384	7406	59.77
CINEVISTA	BE	09-Sep-2024	22.56	23.35	23.50	22.00	23.49	23.18	23.02	58375	13.44	248	-	-
CIPLA	EQ	09-Sep-2024	1611.05	1611.05	1636.80	1610.00	1620.70	1620.15	1624.43	1003511	16301.37	53004	451777	45.02
CLEAN	EQ	09-Sep-2024	1514.90	1516.00	1539.00	1476.15	1537.00	1536.25	1517.30	153573	2330.16	18542	73369	47.77
CLEDUCATE	EQ	09-Sep-2024	103.16	104.19	123.79	101.00	123.79	123.04	118.64	6095625	7231.99	51190	1455740	23.88
CLOUD	ST	09-Sep-2024	24.30	24.90	24.90	23.20	23.55	23.60	23.65	145000	34.30	104	126000	86.90
CLSEL	EQ	09-Sep-2024	234.27	233.00	233.00	227.35	229.00	229.15	229.74	124392	285.78	5512	60207	48.40
CLSL	SM	09-Sep-2024	60.60	60.00	60.00	58.00	58.25	58.60	58.79	36000	21.16	18	24000	66.67
CMICABLES	BZ	09-Sep-2024	4.87	5.10	5.11	5.10	5.11	5.11	5.11	15026	0.77	22	-	-
CMMIPL	ST	09-Sep-2024	2.85	2.90	2.90	2.80	2.80	2.80	2.86	180000	5.15	38	180000	100.00
CMNL	SM	09-Sep-2024	101.55	101.40	104.90	101.40	103.15	103.55	103.34	49500	51.15	31	40500	81.82
CMRSL	SM	09-Sep-2024	109.80	108.00	111.05	105.00	106.05	106.10	107.11	12800	13.71	14	10400	81.25
CMSINFO	EQ	09-Sep-2024	527.35	527.45	532.00	520.65	529.60	527.50	526.30	915963	4820.68	33671	643368	70.24
COALINDIA	EQ	09-Sep-2024	488.55	488.00	488.50	478.05	485.50	484.45	482.19	10189742	49134.40	151327	4902968	48.12
COASTCORP	EQ	09-Sep-2024	273.75	273.75	273.75	266.05	269.15	269.75	270.17	12466	33.68	948	7567	60.70
COCHINSHIP	EQ	09-Sep-2024	1861.35	1860.95	1860.95	1798.00	1821.00	1820.55	1818.87	1268809	23078.03	85308	445586	35.12
COFFEEDAY	BE	09-Sep-2024	36.03	36.07	36.89	36.00	36.40	36.41	36.34	417279	151.66	1522	-	-
COFORGE	EQ	09-Sep-2024	6624.65	6555.70	6693.00	6431.15	6525.00	6490.75	6541.85	509962	33360.94	50092	201862	39.58
COLPAL	EQ	09-Sep-2024	3654.60	3656.00	3707.00	3654.65	3679.50	3681.80	3684.93	333069	12273.37	37669	158417	47.56
COMMITTED	SM	09-Sep-2024	58.20	59.00	59.00	55.75	56.75	56.25	56.99	11200	6.38	7	8000	71.43
COMMOIETF	EQ	09-Sep-2024	93.87	94.49	94.50	92.41	93.55	93.01	92.95	69645	64.74	1542	32944	47.30
COMPINFO	BZ	09-Sep-2024	2.89	2.89	2.89	2.74	2.74	2.74	2.76	83985	2.32	117	-	-
COMPUSOFT	EQ	09-Sep-2024	33.85	34.34	35.89	32.43	32.90	32.99	34.54	1022401	353.19	4810	395041	38.64
COMSYN	EQ	09-Sep-2024	69.49	68.90	73.20	67.49	70.30	70.37	70.59	167521	118.25	2223	75570	45.11
CONCOR	EQ	09-Sep-2024	942.65	942.00	951.00	931.55	947.65	946.95	943.39	2189268	20653.25	69558	1197912	54.72
CONCORDBIO	EQ	09-Sep-2024	1835.90	1829.95	1862.95	1821.65	1849.75	1854.40	1846.28	281657	5200.18	12640	198313	70.41
CONFIPET	EQ	09-Sep-2024	86.95	87.50	87.83	84.81	86.50	86.91	86.37	892027	770.46	8881	280054	31.40
CONS	EQ	09-Sep-2024	121.90	127.39	127.39	121.47	124.09	123.90	122.77	2780	3.41	121	1554	55.90
CONSOFINVT	EQ	09-Sep-2024	228.47	228.65	230.00	210.00	216.00	217.17	218.30	64689	141.22	3767	23602	36.49
CONSUMBEES	EQ	09-Sep-2024	133.21	133.21	134.50	131.31	134.50	133.99	133.34	95584	127.45	1581	54705	57.23
CONSUMIETF	EQ	09-Sep-2024	123.78	123.04	124.99	122.50	124.60	124.90	124.28	23585	29.31	429	18353	77.82
CONTI	ST	09-Sep-2024	62.90	62.00	63.95	60.65	63.95	63.70	62.67	43329	27.15	12	39996	92.31
CONTROLPR	EQ	09-Sep-2024	823.90	820.55	829.60	807.00	817.50	816.90	817.41	49880	407.72	4054	24064	48.24
COOLCAPS	SM	09-Sep-2024	371.50	381.50	385.00	380.00	381.00	381.00	381.88	1000	3.82	4	750	75.00
CORALFINAC	BE	09-Sep-2024	67.73	64.34	66.00	64.34	64.34	64.34	64.36	35597	22.91	348	-	-
CORDSCABLE	BE	09-Sep-2024	209.64	206.15	209.95	200.55	206.00	202.39	203.54	35099	71.44	565	-	-
COROMANDEL	EQ	09-Sep-2024	1691.15	1688.00	1711.95	1667.05	1711.95	1706.95	1690.68	168857	2854.84	12660	72225	42.77
COSMOFIRST	EQ	09-Sep-2024	786.90	786.00	794.65	770.15	784.00	783.95	785.06	82265	645.83	6854	34288	41.68
COUNCODOS	BE	09-Sep-2024	7.80	7.95	7.95	7.61	7.78	7.68	7.68	65273	5.01	256	-	-
CPS	SM	09-Sep-2024	280.25	267.00	267.00	266.25	266.25	266.25	266.56	3000	8.00	4	3000	100.00
CPSEETF	EQ	09-Sep-2024	97.99	97.99	99.45	95.61	97.24	96.97	96.36	12340508	11890.97	52735	8537871	69.19
CRAFTSMAN	EQ	09-Sep-2024	6251.00	6299.70	6299.70	5981.40	6019.95	6034.65	6074.68	42814	2600.81	10365	15712	36.70
CRAYONS	SM	09-Sep-2024	117.00	113.55	117.00	113.55	117.00	116.55	115.55	50000	57.77	36	33000	66.00
CREATIVE	EQ	09-Sep-2024	784.40	784.40	784.40	752.35	765.00	766.70	769.15	19949	153.44	2084	11772	59.01
CREATIVEYE	BE	09-Sep-2024	6.53	6.85	6.85	6.20	6.49	6.43	6.39	15580	1.00	93	-	-
CREDITACC	EQ	09-Sep-2024	1208.85	1210.00	1211.80	1176.85	1199.05	1205.85	1191.74	296773	3536.76	19085	175967	59.29
CREST	EQ	09-Sep-2024	463.45	477.00	477.10	446.30	449.00	449.80	461.36	122695	566.06	9579	37966	30.94
CRISIL	EQ	09-Sep-2024	4613.50	4613.55	4620.65	4505.70	4565.00	4564.65	4549.52	18439	838.89	6340	9942	53.92
CROMPTON	EQ	09-Sep-2024	463.40	460.00	466.35	457.35	462.60	460.80	461.14	1633031	7530.59	32548	839708	51.42
CROWN	BE	09-Sep-2024	268.05	281.45	281.45	254.65	261.00	260.45	262.43	29764	78.11	429	-	-
CSBBANK	EQ	09-Sep-2024	314.50	314.50	315.95	307.65	311.45	310.80	309.61	328568	1017.27	13585	156163	47.53
CSLFINANCE	EQ	09-Sep-2024	459.70	466.60	466.60	450.10	459.95	453.55	454.29	34192	155.33	3809	15332	44.84
CTE	BE	09-Sep-2024	99.24	97.25	97.25	97.25	97.25	97.25	97.25	5231	5.09	41	-	-
CUB	EQ	09-Sep-2024	166.42	166.42	168.69	164.56	168.03	167.52	166.53	3948457	6575.54	33545	1694560	42.92
CUBEXTUB	BE	09-Sep-2024	108.79	103.55	109.00	103.55	106.69	106.10	106.01	24171	25.62	203	-	-
CUMMINSIND	EQ	09-Sep-2024	3765.65	3765.00	3765.00	3661.25	3675.05	3671.45	3686.92	496595	18309.05	48933	240157	48.36
CUPID	BE	09-Sep-2024	85.19	85.79	85.79	83.60	84.60	83.82	84.15	443252	372.98	3899	-	-
CYBERMEDIA	EQ	09-Sep-2024	27.32	27.60	27.66	26.62	27.11	26.97	27.07	57189	15.48	766	39743	69.49
CYBERTECH	BE	09-Sep-2024	237.60	230.35	249.45	226.00	249.45	249.45	239.78	210081	503.74	2466	-	-
CYIENT	EQ	09-Sep-2024	2009.30	2008.95	2008.95	1946.00	1961.00	1959.75	1959.01	208629	4087.07	20323	123881	59.38
CYIENTDLM	EQ	09-Sep-2024	711.05	708.00	713.60	698.00	705.80	703.05	702.44	400440	2812.86	33926	276948	69.16
DABUR	EQ	09-Sep-2024	644.40	645.00	664.90	644.05	663.95	662.35	657.55	6213572	40857.18	127150	2898288	46.64
DALBHARAT	EQ	09-Sep-2024	1876.25	1860.00	1884.95	1833.10	1878.60	1875.65	1855.47	200041	3711.71	12092	108099	54.04
DALMIASUG	EQ	09-Sep-2024	451.30	451.30	458.00	448.30	458.00	453.40	452.13	135835	614.15	7217	64556	47.53
DAMODARIND	EQ	09-Sep-2024	48.10	48.02	48.41	47.10	47.20	47.35	47.70	26472	12.63	753	14643	55.32
DANGEE	EQ	09-Sep-2024	7.08	7.20	7.20	6.90	7.06	6.97	7.02	143554	10.07	395	106263	74.02
DATAMATICS	EQ	09-Sep-2024	642.40	643.95	644.50	629.70	639.45	635.60	637.08	81579	519.73	6898	36298	44.49
DATAPATTNS	EQ	09-Sep-2024	2738.20	2712.35	2783.20	2647.50	2775.00	2726.50	2687.81	160724	4319.96	25699	55064	34.26
DAVANGERE	EQ	09-Sep-2024	7.21	7.24	7.30	7.09	7.15	7.12	7.16	3802923	272.26	6581	1982325	52.13
DBCORP	EQ	09-Sep-2024	328.90	329.00	330.95	320.95	324.70	325.90	325.41	85416	277.95	8167	35843	41.96
DBL	EQ	09-Sep-2024	546.85	546.80	547.35	528.15	534.50	533.80	535.66	335283	1795.97	14205	77211	23.03
DBOL	EQ	09-Sep-2024	133.60	132.41	134.71	131.01	133.24	132.80	133.12	110223	146.73	3852	58313	52.90
DBREALTY	EQ	09-Sep-2024	187.37	187.85	193.01	183.62	191.10	190.44	186.85	1449466	2708.39	19165	679402	46.87
DBSTOCKBRO	EQ	09-Sep-2024	45.71	45.70	46.00	43.61	45.99	45.93	45.24	23611	10.68	855	8452	35.80
DCAL	EQ	09-Sep-2024	198.08	198.76	208.64	195.00	206.10	205.97	203.41	1326945	2699.19	42143	481012	36.25
DCBBANK	EQ	09-Sep-2024	120.48	120.70	121.55	118.05	120.00	120.21	119.48	1392148	1663.28	16639	739440	53.12
DCG	ST	09-Sep-2024	132.65	132.50	133.80	126.05	133.00	131.65	128.92	82800	106.75	57	79200	95.65
DCI	BE	09-Sep-2024	341.20	341.20	341.20	334.40	334.40	334.40	335.42	13840	46.42	262	-	-
DCM	BE	09-Sep-2024	98.81	98.80	98.80	94.50	96.00	95.50	95.69	11063	10.59	176	-	-
DCMFINSERV	BE	09-Sep-2024	10.85	10.63	10.63	10.63	10.63	10.63	10.63	2482	0.26	20	-	-
DCMNVL	BE	09-Sep-2024	222.92	226.80	226.80	217.60	220.00	220.21	221.30	7444	16.47	93	-	-
DCMSHRIRAM	EQ	09-Sep-2024	1123.05	1128.70	1137.25	1105.00	1122.00	1129.20	1125.23	42999	483.84	5872	18331	42.63
DCMSRIND	EQ	09-Sep-2024	193.86	192.20	194.86	186.81	191.70	191.08	190.13	150533	286.20	5098	89602	59.52
DCW	EQ	09-Sep-2024	92.47	92.50	100.30	90.84	100.00	99.52	96.96	18260890	17705.53	78882	5174831	28.34
DCXINDIA	BE	09-Sep-2024	337.75	337.75	337.75	326.15	328.00	327.45	329.40	228767	753.55	5682	-	-
DECCANCE	EQ	09-Sep-2024	637.70	631.90	650.65	631.90	646.30	646.90	642.47	8627	55.43	875	4965	57.55
DEEDEV	EQ	09-Sep-2024	328.65	328.00	330.50	321.50	326.25	325.15	325.12	342399	1113.19	9797	260573	76.10
DEEM	SM	09-Sep-2024	108.15	106.00	111.00	106.00	108.55	108.85	109.47	13000	14.23	13	10000	76.92
DEEPAKFERT	EQ	09-Sep-2024	1050.95	1034.90	1075.80	1005.70	1069.00	1062.25	1038.59	1387918	14414.85	46855	379865	27.37
DEEPAKNTR	EQ	09-Sep-2024	2929.10	2929.10	2952.70	2881.00	2947.00	2942.60	2928.13	181018	5300.45	18902	45875	25.34
DEEPENR	BE	09-Sep-2024	316.81	300.96	302.00	300.96	300.96	300.96	300.97	45294	136.32	381	-	-
DEEPINDS	EQ	09-Sep-2024	397.20	465.00	476.60	441.25	476.60	476.60	461.96	7327380	33849.50	93439	1305283	17.81
DELAPLEX	SM	09-Sep-2024	278.45	283.45	286.95	276.65	276.70	277.20	282.84	25800	72.97	37	20400	79.07
DELHIVERY	EQ	09-Sep-2024	411.45	411.45	411.95	398.50	408.55	408.85	405.53	1654685	6710.22	32700	1096801	66.28
DELPHIFX	BE	09-Sep-2024	248.55	253.50	253.50	253.50	253.50	253.50	253.50	13100	33.21	75	-	-
DELTACORP	EQ	09-Sep-2024	133.71	134.25	137.00	130.51	131.00	131.66	133.69	3363657	4497.02	25576	1037667	30.85
DELTAMAGNT	EQ	09-Sep-2024	87.36	87.53	94.99	87.26	88.00	89.88	92.24	35746	32.97	1140	12336	34.51
DEN	EQ	09-Sep-2024	50.81	50.80	50.93	49.70	50.35	50.48	50.32	1106544	556.81	6798	428516	38.73
DENEERS	SM	09-Sep-2024	188.00	195.00	195.00	180.00	188.40	188.40	185.95	9000	16.74	15	5400	60.00
DENORA	EQ	09-Sep-2024	1591.00	1604.90	1629.40	1569.95	1601.00	1603.55	1598.59	9211	147.25	2198	4524	49.12
DENTALKART	SM	09-Sep-2024	560.00	554.15	567.00	553.00	562.00	562.00	557.83	16000	89.25	54	11500	71.88
DESTINY	ST	09-Sep-2024	60.50	63.50	63.50	63.50	63.50	63.50	63.50	18000	11.43	5	18000	100.00
DEVIT	EQ	09-Sep-2024	131.92	131.30	132.01	129.00	131.49	131.09	130.99	24311	31.84	1225	11404	46.91
DEVYANI	EQ	09-Sep-2024	183.48	183.35	183.35	178.99	182.08	180.78	180.57	1603908	2896.24	31309	936824	58.41
DGCONTENT	BE	09-Sep-2024	38.99	39.90	40.20	37.04	37.06	37.20	37.57	23699	8.90	113	-	-
DHAMPURSUG	EQ	09-Sep-2024	219.60	218.00	220.82	209.85	211.74	211.84	213.07	787505	1677.96	18445	395499	50.22
DHANBANK	EQ	09-Sep-2024	38.20	38.25	38.37	37.16	37.76	37.87	37.73	882258	332.85	5896	425415	48.22
DHANI	EQ	09-Sep-2024	53.90	53.85	54.40	52.50	53.31	53.20	53.13	2696728	1432.66	14227	965499	35.80
DHANUKA	EQ	09-Sep-2024	1588.80	1588.80	1600.00	1533.40	1597.00	1589.10	1562.33	64981	1015.22	9534	29269	45.04
DHARIWAL	SM	09-Sep-2024	145.00	145.00	148.50	141.30	143.00	142.00	142.81	68400	97.68	22	63600	92.98
DHARMAJ	EQ	09-Sep-2024	352.80	347.00	353.00	337.90	340.20	341.60	342.32	93940	321.57	8810	44458	47.33
DHRUV	BE	09-Sep-2024	124.21	121.72	121.76	121.72	121.76	121.76	121.73	7306	8.89	66	-	-
DHTL	ST	09-Sep-2024	128.00	122.05	122.05	121.60	121.60	121.60	121.71	3200	3.89	4	3200	100.00
DHUNINV	EQ	09-Sep-2024	1895.40	1896.00	1977.90	1862.05	1935.00	1911.85	1923.63	9003	173.18	2369	3742	41.56
DIACABS	BE	09-Sep-2024	1471.00	1470.00	1470.00	1441.60	1441.60	1441.60	1454.29	2063	30.00	117	-	-
DIAMINESQ	EQ	09-Sep-2024	554.35	546.00	573.80	546.00	560.00	558.50	564.06	10557	59.55	1892	4218	39.95
DIAMONDYD	EQ	09-Sep-2024	824.60	827.30	827.30	801.55	815.00	813.65	811.95	133103	1080.73	6907	70555	53.01
DICIND	BE	09-Sep-2024	732.00	732.00	732.00	732.00	732.00	732.00	732.00	2671	19.55	23	-	-
DIGIDRIVE	BE	09-Sep-2024	48.71	48.00	49.89	46.51	47.45	46.87	47.42	67846	32.17	399	-	-
DIGIKORE	ST	09-Sep-2024	439.75	438.00	449.00	431.00	431.00	431.05	436.19	10200	44.49	47	9600	94.12
DIGISPICE	BE	09-Sep-2024	34.34	34.10	34.30	32.62	33.14	32.99	33.05	158018	52.23	714	-	-
DIGJAMLMTD	BE	09-Sep-2024	82.27	82.30	86.38	81.10	86.38	84.12	84.73	2887	2.45	30	-	-
DIL	EQ	09-Sep-2024	6.05	5.60	6.08	5.60	5.91	5.91	5.88	874225	51.37	1997	442909	50.66
DISHTV	EQ	09-Sep-2024	13.81	13.82	14.35	13.68	14.15	14.02	14.04	17200273	2414.91	16647	4535175	26.37
DIVGIITTS	EQ	09-Sep-2024	587.50	591.00	594.50	573.15	589.75	582.95	581.39	56863	330.59	6162	29155	51.27
DIVISLAB	EQ	09-Sep-2024	5137.80	5105.00	5194.30	5082.20	5170.00	5173.50	5157.07	354291	18271.05	44269	120010	33.87
DIVOPPBEES	EQ	09-Sep-2024	86.71	89.30	89.30	84.10	87.84	86.46	86.31	67462	58.23	2026	55566	82.37
DIXON	EQ	09-Sep-2024	12063.85	12040.00	12443.60	12022.00	12418.00	12401.45	12267.88	421135	51664.35	62225	124133	29.48
DJML	BE	09-Sep-2024	125.23	127.99	128.50	122.31	127.00	125.97	125.08	88083	110.17	403	-	-
DLF	EQ	09-Sep-2024	814.25	813.55	832.30	812.05	827.00	826.75	824.66	2517054	20757.05	73773	682924	27.13
DLINKINDIA	EQ	09-Sep-2024	647.85	642.00	660.50	620.05	660.00	652.15	637.26	313754	1999.42	16626	106668	34.00
DMART	EQ	09-Sep-2024	5303.45	5303.45	5395.00	5216.05	5360.00	5361.40	5336.56	594876	31745.91	70682	329770	55.44
DMCC	EQ	09-Sep-2024	285.05	290.00	290.00	280.55	289.05	287.65	286.75	13159	37.73	1109	8162	62.03
DNAMEDIA	BE	09-Sep-2024	5.76	5.64	5.64	5.64	5.64	5.64	5.64	45598	2.57	61	-	-
DODLA	EQ	09-Sep-2024	1212.45	1220.45	1228.95	1184.05	1201.00	1209.70	1202.77	32312	388.64	7366	15408	47.69
DOLATALGO	EQ	09-Sep-2024	170.16	170.49	173.90	164.02	173.50	171.91	169.75	1120929	1902.81	21619	377153	33.65
DOLLAR	EQ	09-Sep-2024	507.60	500.00	521.50	499.55	516.15	517.10	511.81	197040	1008.48	8467	119279	60.54
DOLLEX	SM	09-Sep-2024	35.35	34.60	35.20	33.80	35.20	35.15	34.38	116000	39.88	12	112000	96.55
DOLPHIN	BE	09-Sep-2024	629.55	630.00	659.00	630.00	634.10	635.90	646.12	3021	19.52	227	-	-
DOMS	EQ	09-Sep-2024	2629.90	2629.00	2774.60	2623.70	2738.00	2732.05	2735.37	633522	17329.17	61064	107345	16.94
DONEAR	BE	09-Sep-2024	123.50	122.21	123.99	119.00	122.99	121.26	121.40	36521	44.34	366	-	-
DPABHUSHAN	EQ	09-Sep-2024	1527.75	1602.95	1676.00	1567.00	1631.80	1633.20	1629.39	521658	8499.85	45952	88709	17.01
DPEL	SM	09-Sep-2024	86.35	85.00	87.50	85.00	85.00	85.15	85.80	51000	43.76	17	30000	58.82
DPSCLTD	EQ	09-Sep-2024	18.28	18.28	19.40	18.28	18.80	18.77	18.84	1328130	250.22	5098	641056	48.27
DPWIRES	EQ	09-Sep-2024	403.50	401.05	409.90	386.35	389.90	391.35	396.29	60378	239.27	4952	35947	59.54
DRCSYSTEMS	BE	09-Sep-2024	25.10	24.66	25.04	24.15	24.85	24.80	24.64	73195	18.04	473	-	-
DREAMFOLKS	EQ	09-Sep-2024	496.80	499.95	503.70	486.05	494.25	493.90	494.06	423847	2094.07	22602	125764	29.67
DREDGECORP	BE	09-Sep-2024	923.75	925.00	925.00	877.60	877.60	877.60	886.85	26917	238.71	1189	-	-
DRONE	ST	09-Sep-2024	258.00	258.00	258.00	248.00	253.00	253.45	252.80	51000	128.93	48	48000	94.12
DRREDDY	EQ	09-Sep-2024	6667.15	6679.95	6715.95	6602.70	6652.00	6655.90	6655.40	293376	19525.33	36705	190049	64.78
DRSDILIP	SM	09-Sep-2024	119.00	130.90	130.90	120.10	120.10	120.10	128.20	3200	4.10	4	3200	100.00
DSSL	EQ	09-Sep-2024	1522.05	1549.00	1549.00	1477.50	1507.95	1501.00	1497.77	41027	614.49	5994	18196	44.35
DTIL	EQ	09-Sep-2024	250.53	250.53	253.46	247.65	249.20	250.66	250.18	7089	17.74	487	3807	53.70
DTL	SM	09-Sep-2024	165.00	160.50	160.50	152.10	152.25	153.60	155.74	8400	13.08	7	7200	85.71
DUCOL	ST	09-Sep-2024	141.40	134.50	139.95	134.50	134.75	134.75	136.47	6400	8.73	8	4800	75.00
DUCON	BE	09-Sep-2024	10.47	10.93	10.93	10.10	10.67	10.61	10.46	755955	79.10	1485	-	-
DUGLOBAL	SM	09-Sep-2024	68.85	69.95	70.00	69.05	69.55	69.50	69.61	12500	8.70	5	10000	80.00
DURLAX	SM	09-Sep-2024	69.00	70.60	70.60	66.50	67.50	67.50	68.93	58000	39.98	25	36000	62.07
DVL	EQ	09-Sep-2024	429.40	435.00	435.00	417.35	423.00	423.40	422.69	31941	135.01	3939	16917	52.96
DWARKESH	EQ	09-Sep-2024	72.05	71.81	72.09	70.58	71.25	70.89	71.18	973530	692.99	7763	415442	42.67
DYCL	EQ	09-Sep-2024	545.50	537.30	543.25	529.60	535.50	534.20	535.13	22167	118.62	2877	11559	52.15
DYNAMATECH	EQ	09-Sep-2024	7958.30	8000.00	8000.00	7750.00	7800.00	7785.15	7809.62	6821	532.69	2625	3501	51.33
DYNAMIC	SM	09-Sep-2024	263.70	263.70	270.00	263.70	269.80	269.80	266.74	23000	61.35	20	19000	82.61
DYNPRO	BE	09-Sep-2024	413.85	396.00	415.00	393.15	398.10	402.35	397.57	42135	167.51	531	-	-
E2E	BE	09-Sep-2024	2747.25	2735.00	2878.00	2631.00	2760.00	2759.60	2796.15	41568	1162.30	2938	-	-
EASEMYTRIP	EQ	09-Sep-2024	40.57	40.90	41.94	40.58	41.48	41.36	41.28	26666463	11008.82	79674	6963378	26.11
EBBETF0425	EQ	09-Sep-2024	1235.91	1235.00	1238.70	1233.75	1235.00	1235.01	1235.19	6535	80.72	73	6348	97.14
EBBETF0430	EQ	09-Sep-2024	1404.21	1402.00	1413.40	1402.00	1403.30	1404.05	1404.20	13055	183.32	449	12373	94.78
EBBETF0431	EQ	09-Sep-2024	1254.97	1253.56	1257.98	1253.55	1254.51	1254.88	1254.62	9574	120.12	75	9322	97.37
EBBETF0433	EQ	09-Sep-2024	1147.00	1147.00	1150.00	1147.00	1147.66	1147.73	1147.72	3281	37.66	41	3265	99.51
ECLERX	EQ	09-Sep-2024	2832.60	2865.00	2875.10	2692.40	2767.55	2776.20	2761.83	67709	1870.01	11649	26471	39.10
ECOSMOBLTY	EQ	09-Sep-2024	438.95	439.70	497.40	412.05	493.10	481.90	461.58	7791301	35962.82	156720	1461161	18.75
EDELWEISS	EQ	09-Sep-2024	118.22	118.30	119.22	109.00	113.99	113.08	114.46	5458821	6248.32	27464	2213782	40.55
EDUCOMP	BZ	09-Sep-2024	2.35	2.35	2.38	2.24	2.24	2.24	2.27	66220	1.50	273	-	-
EFACTOR	SM	09-Sep-2024	213.10	213.00	226.75	213.00	223.00	223.00	222.68	62400	138.96	70	50400	80.77
EFFWA	SM	09-Sep-2024	318.50	318.00	324.75	303.15	305.00	306.35	309.23	132800	410.66	83	89600	67.47
EFORCE	SM	09-Sep-2024	72.95	73.95	73.95	70.50	71.00	71.20	71.58	39600	28.35	32	28800	72.73
EGOLD	EQ	09-Sep-2024	73.50	72.95	73.00	72.40	72.95	72.95	72.94	21617	15.77	54	21334	98.69
EICHERMOT	EQ	09-Sep-2024	4752.50	4752.50	4780.00	4716.10	4743.00	4747.35	4741.73	272444	12918.57	32035	163855	60.14
EIDPARRY	EQ	09-Sep-2024	844.95	835.00	847.45	822.25	844.00	844.20	839.14	449298	3770.25	22246	215789	48.03
EIFFL	EQ	09-Sep-2024	175.23	174.52	178.78	166.22	170.25	171.01	174.23	33874	59.02	737	24907	73.53
EIHAHOTELS	EQ	09-Sep-2024	410.15	412.25	426.40	401.75	416.00	413.45	416.29	100145	416.89	11653	28879	28.84
EIHOTEL	EQ	09-Sep-2024	385.65	385.25	385.25	379.25	380.95	381.25	381.48	942985	3597.34	32498	659755	69.96
EIMCOELECO	BE	09-Sep-2024	3056.80	3100.00	3100.00	2925.00	2981.00	2946.30	2995.43	3807	114.04	357	-	-
EKC	EQ	09-Sep-2024	186.90	186.86	188.20	180.79	187.80	186.99	184.53	857464	1582.25	15750	310950	36.26
ELDEHSG	EQ	09-Sep-2024	989.00	1008.75	1008.75	965.00	965.00	965.50	978.02	899	8.79	161	672	74.75
ELECON	EQ	09-Sep-2024	616.35	616.45	626.00	604.20	625.30	622.65	617.69	272602	1683.82	16315	146199	53.63
ELECTCAST	EQ	09-Sep-2024	209.87	210.09	223.33	207.11	221.80	221.56	212.50	17958672	38161.54	45743	13211875	73.57
ELECTHERM	BE	09-Sep-2024	922.00	939.85	939.85	881.20	886.00	895.65	914.08	21378	195.41	416	-	-
ELGIEQUIP	EQ	09-Sep-2024	711.50	700.00	714.60	687.40	711.00	711.50	700.56	187235	1311.70	12460	67970	36.30
ELGIRUBCO	BE	09-Sep-2024	110.20	109.00	109.00	107.99	107.99	107.99	108.11	8634	9.33	53	-	-
ELIN	EQ	09-Sep-2024	252.69	252.50	270.00	246.81	261.90	260.53	261.52	1457661	3812.01	38141	424060	29.09
EMAMILTD	EQ	09-Sep-2024	832.70	837.00	840.00	821.25	827.65	827.60	831.55	247514	2058.20	19672	97382	39.34
EMAMIPAP	EQ	09-Sep-2024	124.73	129.30	130.00	121.50	122.75	122.51	123.61	75766	93.65	2827	42268	55.79
EMAMIREAL	BE	09-Sep-2024	107.60	105.50	109.95	103.00	109.00	109.19	106.93	43213	46.21	335	-	-
EMBASSY	RR	09-Sep-2024	392.69	392.70	392.99	390.05	391.49	391.02	392.16	3043302	11934.64	6867	3017200	99.14
EMBDL	EQ	09-Sep-2024	128.26	128.25	128.86	124.86	128.15	127.73	126.94	4057618	5150.60	25196	1086421	26.77
EMCURE	EQ	09-Sep-2024	1394.30	1381.00	1409.50	1381.00	1387.70	1390.75	1396.38	122848	1715.42	7273	86233	70.19
EMIL	EQ	09-Sep-2024	215.31	214.90	217.99	212.63	213.80	213.51	214.57	794165	1704.04	20532	396897	49.98
EMKAY	BE	09-Sep-2024	186.00	186.00	186.10	185.00	185.30	185.30	185.79	8039	14.94	51	-	-
EMKAYTOOLS	SM	09-Sep-2024	935.00	902.30	935.00	902.30	930.00	930.00	914.40	1500	13.72	5	1200	80.00
EMMBI	EQ	09-Sep-2024	131.11	132.00	132.38	127.82	129.99	129.66	130.22	127353	165.83	2877	57306	45.00
EMMIL	SM	09-Sep-2024	485.05	489.95	489.95	468.00	478.50	471.65	474.71	23000	109.18	21	16000	69.57
EMSLIMITED	EQ	09-Sep-2024	812.65	802.95	809.00	784.15	803.00	801.35	796.49	324135	2581.71	16105	147136	45.39
EMUDHRA	EQ	09-Sep-2024	816.30	816.30	822.90	793.00	803.30	804.40	803.26	78028	626.76	10068	29335	37.60
ENDURANCE	EQ	09-Sep-2024	2521.70	2535.75	2542.00	2476.10	2519.95	2506.20	2505.64	94647	2371.51	9895	68984	72.89
ENERGYDEV	BE	09-Sep-2024	26.09	25.89	26.50	25.01	25.79	26.14	25.71	37558	9.66	359	-	-
ENFUSE	ST	09-Sep-2024	172.50	175.00	175.00	165.05	168.00	168.00	171.51	12000	20.58	10	10800	90.00
ENGINERSIN	EQ	09-Sep-2024	217.67	217.67	218.00	204.15	206.00	205.07	208.21	6542177	13621.48	68949	2728632	41.71
ENIL	EQ	09-Sep-2024	206.78	209.00	209.00	202.16	204.00	203.99	204.02	24636	50.26	1715	12758	51.79
ENSER	SM	09-Sep-2024	287.60	299.00	299.00	282.15	283.00	283.40	286.56	30000	85.97	15	20000	66.67
ENTERO	EQ	09-Sep-2024	1400.50	1400.50	1420.00	1382.50	1384.95	1387.60	1398.86	19083	266.94	4146	10934	57.30
EPACK	EQ	09-Sep-2024	265.20	267.50	292.40	259.00	281.00	280.65	281.11	6848983	19253.01	120220	2023103	29.54
EPIGRAL	EQ	09-Sep-2024	1842.35	1838.15	1870.45	1785.20	1862.95	1849.70	1834.75	57501	1055.00	9476	21016	36.55
EPL	EQ	09-Sep-2024	254.82	257.70	269.00	251.05	257.30	256.81	262.43	7804506	20481.21	71920	2293441	29.39
EQUAL50ADD	EQ	09-Sep-2024	330.45	332.49	332.49	327.50	330.00	329.42	329.88	22901	75.55	256	21463	93.72
EQUIPPP	BE	09-Sep-2024	23.43	22.36	23.88	22.36	23.00	22.81	23.30	15921	3.71	65	-	-
EQUITASBNK	EQ	09-Sep-2024	82.64	83.00	83.09	80.61	81.80	81.70	81.55	3699517	3016.96	25916	1992227	53.85
ERIS	EQ	09-Sep-2024	1448.45	1480.00	1488.45	1452.55	1453.20	1461.20	1468.53	381777	5606.50	40174	217122	56.87
EROSMEDIA	EQ	09-Sep-2024	17.85	17.50	18.03	17.50	17.80	17.85	17.81	425931	75.86	1243	196295	46.09
ESABINDIA	EQ	09-Sep-2024	6159.30	6159.30	6174.95	6005.10	6068.00	6045.70	6062.57	3867	234.44	1854	1715	44.35
ESAFSFB	EQ	09-Sep-2024	49.40	49.51	49.63	48.88	49.49	49.32	49.14	548698	269.63	5704	288256	52.53
ESCONET	ST	09-Sep-2024	335.00	326.00	337.95	321.95	322.00	322.00	327.92	20800	68.21	26	20800	100.00
ESCORTS	EQ	09-Sep-2024	3687.00	3684.00	3693.00	3621.00	3674.45	3684.40	3663.80	97457	3570.63	14369	21798	22.37
ESFL	SM	09-Sep-2024	329.20	345.65	345.65	345.65	345.65	345.65	345.65	88200	304.86	58	88200	100.00
ESG	EQ	09-Sep-2024	42.18	42.83	42.83	41.98	42.28	42.26	42.19	40183	16.95	244	26051	64.83
ESILVER	EQ	09-Sep-2024	85.19	84.50	84.50	82.60	83.40	83.39	83.38	21854	18.22	95	21737	99.46
ESPRIT	SM	09-Sep-2024	104.15	106.25	107.80	100.00	100.55	100.80	101.90	174400	177.71	87	136000	77.98
ESSARSHPNG	BE	09-Sep-2024	44.31	44.31	44.49	42.09	42.09	42.09	42.43	223544	94.85	2026	-	-
ESSENTIA	EQ	09-Sep-2024	3.97	4.00	4.04	3.87	3.90	3.90	3.94	7737599	305.07	9509	4561013	58.95
ESTER	EQ	09-Sep-2024	137.34	135.50	154.98	135.50	149.10	148.19	149.32	3591479	5362.70	52416	744302	20.72
ETHOSLTD	EQ	09-Sep-2024	3374.85	3400.00	3422.95	3331.35	3374.00	3358.85	3374.47	25805	870.78	6893	13087	50.71
EUROBOND	SM	09-Sep-2024	195.75	195.35	195.35	190.10	190.10	190.10	192.46	8000	15.40	8	6000	75.00
EUROTEXIND	EQ	09-Sep-2024	14.83	15.57	15.57	14.20	15.14	15.10	14.81	3797	0.56	47	2353	61.97
EVEREADY	EQ	09-Sep-2024	453.10	453.00	460.25	441.25	455.55	456.10	453.45	281652	1277.14	15776	85259	30.27
EVERESTIND	EQ	09-Sep-2024	1128.65	1128.00	1135.35	1103.05	1117.50	1120.85	1120.43	9642	108.03	2051	5640	58.49
EVINDIA	EQ	09-Sep-2024	33.45	33.50	33.69	32.99	33.19	33.13	33.13	622596	206.24	6069	455885	73.22
EXCEL	EQ	09-Sep-2024	0.77	0.79	0.80	0.76	0.77	0.76	0.78	7900306	61.26	5744	4242715	53.70
EXCELINDUS	EQ	09-Sep-2024	1555.75	1549.00	1549.00	1485.00	1508.00	1496.90	1518.61	47036	714.29	6041	21035	44.72
EXICOM	BE	09-Sep-2024	348.55	349.55	350.00	331.15	331.15	331.30	336.10	392220	1318.23	9629	-	-
EXIDEIND	EQ	09-Sep-2024	483.00	483.00	483.75	466.50	476.20	474.75	471.69	3303604	15582.72	72034	1099180	33.27
EXPLEOSOL	EQ	09-Sep-2024	1300.30	1300.30	1368.00	1291.20	1320.00	1325.15	1322.36	23652	312.77	3814	13053	55.19
EXXARO	EQ	09-Sep-2024	85.73	85.71	85.71	81.70	82.21	82.52	83.04	89598	74.41	2156	47641	53.17
FACT	EQ	09-Sep-2024	974.05	975.05	989.00	946.80	977.00	974.20	965.55	217530	2100.37	18062	44962	20.67
FAIRCHEMOR	EQ	09-Sep-2024	1274.50	1275.00	1289.80	1254.75	1288.00	1283.65	1274.67	16388	208.89	3774	8276	50.50
FALCONTECH	SM	09-Sep-2024	55.40	55.15	55.15	54.25	55.15	54.75	54.54	15600	8.51	13	13200	84.62
FAZE3Q	EQ	09-Sep-2024	478.90	485.00	491.40	472.10	488.50	488.65	481.61	11583	55.78	1695	4563	39.39
FCL	EQ	09-Sep-2024	366.50	363.55	371.20	359.65	364.00	364.35	364.18	205360	747.88	7817	87061	42.39
FCONSUMER	BE	09-Sep-2024	0.70	0.70	0.70	0.66	0.66	0.66	0.67	10859668	72.24	6339	-	-
FCSSOFT	EQ	09-Sep-2024	3.61	3.63	3.70	3.58	3.58	3.59	3.61	4354502	157.34	6579	1974902	45.35
FDC	EQ	09-Sep-2024	571.10	573.00	589.85	553.50	562.10	562.75	572.05	700963	4009.89	26783	161543	23.05
FEDERALBNK	EQ	09-Sep-2024	183.45	183.45	186.36	182.45	185.00	184.99	184.39	10193666	18796.58	83227	3716494	36.46
FEDFINA	EQ	09-Sep-2024	119.21	120.54	120.54	118.10	119.22	118.99	118.95	247358	294.22	3551	173834	70.28
FEL	BZ	09-Sep-2024	0.90	0.91	0.91	0.91	0.91	0.91	0.91	59889	0.54	90	-	-
FELDVR	BE	09-Sep-2024	5.55	5.30	5.82	5.30	5.60	5.58	5.60	17579	0.99	54	-	-
FELIX	SM	09-Sep-2024	255.05	259.90	263.00	256.00	263.00	261.20	259.87	64000	166.32	123	41000	64.06
FIBERWEB	BE	09-Sep-2024	46.46	48.00	48.78	45.30	48.78	48.78	47.61	122161	58.16	436	-	-
FIDEL	SM	09-Sep-2024	126.00	119.25	123.45	119.25	123.45	122.40	121.36	7000	8.50	7	5000	71.43
FIEMIND	EQ	09-Sep-2024	1626.35	1630.00	1718.00	1593.95	1685.00	1682.80	1669.18	421148	7029.72	34941	131781	31.29
FILATEX	EQ	09-Sep-2024	63.26	63.48	64.90	61.83	64.75	64.52	63.64	2884159	1835.56	16116	843004	29.23
FILATFASH	BE	09-Sep-2024	1.27	1.24	1.24	1.24	1.24	1.24	1.24	7396915	91.72	3197	-	-
FINCABLES	EQ	09-Sep-2024	1413.25	1410.00	1415.30	1381.55	1388.80	1386.10	1393.66	98825	1377.28	9751	45253	45.79
FINEORG	EQ	09-Sep-2024	5423.70	5450.85	5515.25	5301.45	5335.00	5335.30	5361.03	18015	965.79	5758	7722	42.86
FINIETF	EQ	09-Sep-2024	27.62	27.69	28.03	27.23	27.77	27.63	27.54	300639	82.81	1877	207364	68.97
FINOPB	EQ	09-Sep-2024	418.60	418.00	422.85	406.55	415.00	415.15	414.09	413678	1712.99	20767	143285	34.64
FINPIPE	EQ	09-Sep-2024	309.05	310.00	310.00	303.50	307.60	307.20	306.25	437143	1338.77	14032	226160	51.74
FIRSTCRY	EQ	09-Sep-2024	622.80	623.00	625.00	587.60	604.50	601.70	601.27	1780571	10706.04	109480	1088734	61.15
FIVESTAR	EQ	09-Sep-2024	752.25	752.30	758.45	734.05	739.00	736.65	746.27	844561	6302.71	29412	623248	73.80
FLAIR	EQ	09-Sep-2024	299.75	303.00	303.00	298.15	299.20	300.10	299.89	41607	124.77	1779	19637	47.20
FLEXITUFF	BE	09-Sep-2024	78.38	82.29	82.29	82.29	82.29	82.29	82.29	39597	32.58	63	-	-
FLFL	BZ	09-Sep-2024	2.30	2.31	2.39	2.21	2.39	2.36	2.32	78454	1.82	94	-	-
FLUOROCHEM	EQ	09-Sep-2024	3808.90	3801.00	4010.00	3760.10	3964.00	3976.50	3916.03	1931984	75656.98	168486	484458	25.08
FMCGIETF	EQ	09-Sep-2024	66.17	66.18	67.71	65.92	67.65	67.60	67.15	487373	327.27	7113	300458	61.65
FMGOETZE	EQ	09-Sep-2024	430.90	435.00	438.50	422.80	432.40	433.75	429.51	74431	319.69	4932	40583	54.52
FMNL	BE	09-Sep-2024	14.18	14.18	14.18	13.47	13.47	13.47	13.83	294421	40.71	647	-	-
FOCE	SM	09-Sep-2024	1550.00	1575.00	1575.00	1500.00	1575.00	1557.50	1553.18	2200	34.17	9	2200	100.00
FOCUS	BE	09-Sep-2024	123.68	121.20	121.20	121.20	121.20	121.20	121.20	41342	50.11	224	-	-
FONEBOX	SM	09-Sep-2024	186.00	187.00	190.00	185.00	190.00	190.00	187.33	3000	5.62	3	3000	100.00
FOODSIN	EQ	09-Sep-2024	141.70	140.15	141.28	135.02	136.00	136.15	137.61	133889	184.24	3916	66624	49.76
FORCAS	SM	09-Sep-2024	122.75	119.00	128.00	109.00	123.00	122.75	117.40	280000	328.73	166	145600	52.00
FORCEMOT	EQ	09-Sep-2024	7711.50	7700.00	7703.60	7450.00	7500.00	7491.70	7558.67	31772	2401.54	7596	17102	53.83
FORTIS	EQ	09-Sep-2024	546.80	548.80	553.25	542.15	546.00	546.25	545.80	948980	5179.58	29241	526916	55.52
FOSECOIND	EQ	09-Sep-2024	4824.50	4815.00	4815.00	4702.00	4761.95	4723.90	4741.23	2331	110.52	1010	1158	49.68
FROG	SM	09-Sep-2024	313.45	310.25	338.00	304.00	325.00	326.95	320.03	143600	459.56	336	87200	60.72
FSC	BZ	09-Sep-2024	3.01	3.15	3.15	2.85	2.96	2.93	2.90	163075	4.73	156	-	-
FSL	EQ	09-Sep-2024	315.50	315.65	318.70	307.85	313.00	310.80	310.69	3177576	9872.34	45272	990841	31.18
FUSION	EQ	09-Sep-2024	312.90	314.85	314.85	306.00	309.10	309.55	308.47	154587	476.86	4726	70927	45.88
GABRIEL	EQ	09-Sep-2024	519.55	519.95	520.00	505.55	510.50	510.05	510.86	252975	1292.36	13072	98556	38.96
GAEL	EQ	09-Sep-2024	142.99	142.99	143.60	139.02	140.70	140.41	140.83	916568	1290.84	12104	387979	42.33
GAIL	EQ	09-Sep-2024	222.82	222.10	223.00	215.80	218.45	217.75	218.37	11247785	24562.29	122611	5597918	49.77
GALAPREC	BE	09-Sep-2024	529.00	721.10	757.15	721.10	757.15	757.15	737.33	788897	5816.77	18562	-	-
GALAXYSURF	EQ	09-Sep-2024	3056.15	3090.00	3150.00	3004.00	3068.00	3058.20	3069.42	63507	1949.29	11493	21403	33.70
GALLANTT	BE	09-Sep-2024	371.80	373.00	377.95	362.00	374.00	371.60	370.94	20002	74.20	565	-	-
GANDHAR	EQ	09-Sep-2024	216.64	216.92	217.89	212.01	215.49	214.92	214.20	315514	675.84	7437	152915	48.47
GANDHITUBE	EQ	09-Sep-2024	776.20	785.95	786.30	750.00	761.00	766.15	762.00	5335	40.65	522	3360	62.98
GANECOS	EQ	09-Sep-2024	1933.85	1938.95	2000.00	1869.00	1946.50	1963.60	1968.01	207298	4079.65	19570	122097	58.90
GANESHBE	EQ	09-Sep-2024	164.32	162.80	164.79	160.10	162.80	161.81	162.09	113580	184.10	3881	59546	52.43
GANESHHOUC	EQ	09-Sep-2024	803.00	803.00	827.40	796.25	816.00	812.15	813.03	57324	466.06	6689	30703	53.56
GANGAFORGE	EQ	09-Sep-2024	8.98	9.09	9.35	8.60	9.25	9.23	9.01	1725779	155.50	2360	1147256	66.48
GANGESSECU	EQ	09-Sep-2024	180.54	181.50	186.00	177.61	177.61	177.68	179.27	13570	24.33	2276	4189	30.87
GANGOTRI	BZ	09-Sep-2024	1.35	1.41	1.41	1.30	1.39	1.38	1.40	3029	0.04	31	-	-
GARFIBRES	EQ	09-Sep-2024	3822.15	3800.70	3834.70	3750.05	3775.00	3765.90	3783.44	7824	296.02	3693	3517	44.95
GATECH	EQ	09-Sep-2024	1.55	1.47	1.51	1.47	1.47	1.47	1.47	12207640	179.70	2870	7643833	62.62
GATECHDVR	BE	09-Sep-2024	1.71	1.62	1.62	1.62	1.62	1.62	1.62	213967	3.47	401	-	-
GATEWAY	EQ	09-Sep-2024	98.01	98.85	98.90	96.73	98.18	97.86	97.33	632947	616.02	8279	324848	51.32
GAYAHWS	BE	09-Sep-2024	1.00	1.00	1.05	0.95	1.05	1.04	1.01	197428	2.00	164	-	-
GAYAPROJ	BZ	09-Sep-2024	8.74	9.17	9.17	8.31	9.17	9.10	9.06	1139768	103.25	395	-	-
GEECEE	EQ	09-Sep-2024	389.70	389.50	389.50	376.55	381.05	383.10	382.33	15059	57.57	2554	4346	28.86
GEEKAYWIRE	BE	09-Sep-2024	115.99	112.00	121.78	110.19	121.78	121.78	117.61	306245	360.16	2827	-	-
GENCON	BE	09-Sep-2024	47.15	46.00	47.41	45.70	46.64	46.57	46.32	27541	12.76	150	-	-
GENESYS	EQ	09-Sep-2024	807.05	801.00	814.90	790.05	810.00	808.45	804.28	140101	1126.80	8172	39180	27.97
GENSOL	EQ	09-Sep-2024	933.15	934.00	937.00	915.00	919.90	918.30	921.18	150106	1382.75	8064	78705	52.43
GENUSPAPER	EQ	09-Sep-2024	25.03	25.02	26.65	24.49	26.00	25.99	25.57	1913715	489.29	8917	457809	23.92
GENUSPOWER	EQ	09-Sep-2024	413.65	413.75	421.00	412.05	413.10	413.80	414.81	965687	4005.81	22547	618660	64.06
GEOJITFSL	EQ	09-Sep-2024	161.17	161.66	162.80	156.19	158.78	158.70	158.79	2557486	4061.14	17682	515406	20.15
GEPIL	BE	09-Sep-2024	413.70	413.45	414.00	393.05	397.00	397.25	400.60	176279	706.17	2917	-	-
GESHIP	EQ	09-Sep-2024	1294.75	1286.10	1293.05	1246.00	1275.00	1273.70	1266.03	506745	6415.55	38655	270083	53.30
GET&D	BE	09-Sep-2024	1569.70	1580.20	1631.00	1569.70	1622.65	1623.40	1598.73	122678	1961.29	12489	-	-
GFLLIMITED	EQ	09-Sep-2024	80.58	80.00	85.30	79.36	83.98	83.59	83.00	239775	199.00	5557	130883	54.59
GFSTEELS	BE	09-Sep-2024	8.31	8.31	8.31	7.89	7.89	7.89	8.29	14625	1.21	7	-	-
GGBL	SM	09-Sep-2024	436.10	439.00	444.00	424.00	427.95	426.35	434.05	96600	419.29	148	65400	67.70
GHCL	EQ	09-Sep-2024	655.75	655.75	662.95	642.35	657.25	660.05	654.19	171971	1125.02	8934	67723	39.38
GHCLTEXTIL	EQ	09-Sep-2024	107.03	107.03	107.03	102.94	104.93	104.82	104.48	252926	264.25	5417	114144	45.13
GICHSGFIN	EQ	09-Sep-2024	236.08	235.00	235.90	206.25	227.00	226.15	220.42	1196116	2636.53	24828	372940	31.18
GICL	SM	09-Sep-2024	81.80	79.50	81.80	79.50	81.75	81.60	81.05	45000	36.47	12	42000	93.33
GICRE	EQ	09-Sep-2024	383.45	386.60	407.90	382.10	406.00	402.65	397.96	6869237	27336.78	87761	2955080	43.02
GILLANDERS	EQ	09-Sep-2024	88.03	88.01	88.63	85.13	88.00	87.01	86.94	7368	6.41	289	3974	53.94
GILLETTE	EQ	09-Sep-2024	9036.05	9148.00	9275.00	9019.10	9122.00	9113.95	9149.22	60846	5566.93	17812	24999	41.09
GILT5YBEES	EQ	09-Sep-2024	57.56	57.52	57.68	57.47	57.55	57.55	57.55	320156	184.25	677	281163	87.82
GINNIFILA	EQ	09-Sep-2024	33.47	34.00	35.43	32.56	33.10	32.90	33.91	982965	333.33	4755	569272	57.91
GIPCL	EQ	09-Sep-2024	233.01	232.00	232.00	225.80	229.47	228.66	228.25	362017	826.30	8400	179865	49.68
GIRIRAJ	SM	09-Sep-2024	385.75	380.00	406.00	380.00	406.00	406.00	401.00	2250	9.02	9	2000	88.89
GKWLIMITED	EQ	09-Sep-2024	3289.30	3265.70	3373.40	3250.05	3300.00	3307.10	3304.58	635	20.98	179	399	62.83
GLAND	EQ	09-Sep-2024	1906.00	1915.95	1974.55	1865.00	1899.00	1898.65	1931.56	495176	9564.63	40619	122036	24.64
GLAXO	EQ	09-Sep-2024	2831.60	2832.65	2870.00	2771.05	2849.95	2853.25	2828.51	54372	1537.92	8771	26987	49.63
GLENMARK	EQ	09-Sep-2024	1702.70	1702.70	1724.00	1688.30	1709.00	1704.20	1703.84	1027507	17507.03	45453	544315	52.97
GLFL	BE	09-Sep-2024	7.65	7.65	7.65	7.49	7.49	7.49	7.59	820	0.06	8	-	-
GLOBAL	EQ	09-Sep-2024	203.99	202.00	203.40	192.60	194.00	194.02	197.80	52705	104.25	2863	24555	46.59
GLOBALE	BE	09-Sep-2024	48.75	46.31	46.31	46.31	46.31	46.31	46.31	1134	0.53	40	-	-
GLOBALPET	SM	09-Sep-2024	110.65	103.25	107.85	103.25	107.85	107.85	105.55	3000	3.17	2	1500	50.00
GLOBALVECT	BE	09-Sep-2024	287.70	300.00	302.05	298.00	302.05	302.05	301.47	35051	105.67	385	-	-
GLOBE	BE	09-Sep-2024	4.86	4.90	5.10	4.87	5.10	5.10	5.10	1736376	88.50	906	-	-
GLOBUSSPR	EQ	09-Sep-2024	1087.45	1087.45	1125.00	1065.05	1078.00	1090.40	1098.26	427535	4695.47	11656	207444	48.52
GLOSTERLTD	EQ	09-Sep-2024	776.05	787.70	800.00	772.40	790.00	787.35	791.11	6671	52.78	543	1450	21.74
GLS	EQ	09-Sep-2024	1150.50	1150.00	1220.00	1141.05	1208.00	1204.95	1193.04	1294328	15441.90	41498	241623	18.67
GMBREW	EQ	09-Sep-2024	839.65	839.65	843.95	815.25	829.00	826.25	826.21	91597	756.78	11048	40551	44.27
GMDCLTD	EQ	09-Sep-2024	370.90	370.90	370.90	359.05	363.90	363.75	363.16	913242	3316.57	19482	323748	35.45
GMMPFAUDLR	EQ	09-Sep-2024	1409.10	1420.95	1445.65	1394.45	1406.00	1406.45	1419.90	307664	4368.52	21302	80966	26.32
GMRINFRA	EQ	09-Sep-2024	91.03	90.60	91.35	89.21	91.20	90.89	90.13	16636538	14994.28	68731	6177094	37.13
GMRP&UI	EQ	09-Sep-2024	138.42	137.22	142.80	135.27	138.62	139.09	139.48	4002077	5581.98	18860	1547202	38.66
GNA	EQ	09-Sep-2024	437.75	441.00	441.00	429.25	435.80	434.05	433.94	52226	226.63	4923	29610	56.70
GNFC	EQ	09-Sep-2024	680.55	676.00	685.45	666.05	675.40	672.45	675.46	803490	5427.29	26018	290740	36.18
GOACARBON	EQ	09-Sep-2024	779.55	778.15	779.65	763.05	775.55	770.75	769.41	24653	189.68	3336	9909	40.19
GOCLCORP	EQ	09-Sep-2024	467.50	470.00	471.15	458.10	464.00	464.15	465.99	59129	275.54	4498	31158	52.69
GOCOLORS	EQ	09-Sep-2024	1152.00	1139.10	1150.60	1112.00	1148.00	1138.20	1128.87	20427	230.59	5686	10761	52.68
GODFRYPHLP	EQ	09-Sep-2024	7205.85	7115.00	7129.70	6766.30	6834.90	6844.20	6882.55	290758	20011.56	47397	66461	22.86
GODHA	BE	09-Sep-2024	0.88	0.89	0.89	0.85	0.87	0.86	0.87	3252698	28.18	2844	-	-
GODIGIT	EQ	09-Sep-2024	389.05	388.90	390.30	380.65	386.80	386.80	386.57	414958	1604.11	17552	138078	33.28
GODREJAGRO	EQ	09-Sep-2024	779.60	773.50	779.20	760.00	766.00	767.90	769.34	127041	977.38	11295	59031	46.47
GODREJCP	EQ	09-Sep-2024	1443.45	1444.95	1528.25	1425.15	1500.00	1492.05	1472.88	2093470	30834.33	77193	1125109	53.74
GODREJIND	EQ	09-Sep-2024	1210.90	1220.00	1232.00	1194.00	1215.00	1212.80	1212.44	429352	5205.62	22688	87912	20.48
GODREJPROP	EQ	09-Sep-2024	2856.45	2850.00	2911.35	2845.00	2879.00	2873.00	2878.53	481936	13872.67	47498	199625	41.42
GOENKA	BZ	09-Sep-2024	1.01	1.05	1.06	1.01	1.06	1.06	1.06	630261	6.67	290	-	-
GOKEX	EQ	09-Sep-2024	923.45	924.25	926.20	901.70	914.00	908.95	908.83	112146	1019.21	9447	64385	57.41
GOKUL	EQ	09-Sep-2024	50.01	50.00	55.01	48.71	55.01	54.80	53.29	666928	355.42	5917	298685	44.79
GOKULAGRO	EQ	09-Sep-2024	266.85	269.00	269.50	258.55	263.90	262.75	264.01	340819	899.81	12915	112973	33.15
GOLD1	EQ	09-Sep-2024	60.99	60.90	60.98	60.36	60.43	60.45	60.57	352186	213.31	2614	273634	77.70
GOLDBEES	EQ	09-Sep-2024	60.66	60.64	60.64	59.81	60.17	60.16	60.12	8826704	5306.53	43148	7077221	80.18
GOLDCASE	EQ	09-Sep-2024	11.50	11.57	11.57	11.23	11.43	11.42	11.40	786638	89.69	1364	612954	77.92
GOLDENTOBC	BZ	09-Sep-2024	41.01	40.01	42.30	40.00	41.01	41.01	40.20	368	0.15	24	-	-
GOLDETF	EQ	09-Sep-2024	70.94	70.89	70.90	70.31	70.52	70.50	70.54	98500	69.49	1345	86750	88.07
GOLDETFADD	EQ	09-Sep-2024	70.98	70.94	70.95	70.11	70.31	70.29	70.25	112776	79.23	164	110341	97.84
GOLDIAM	EQ	09-Sep-2024	331.50	331.50	362.80	325.35	345.70	345.50	350.00	2884798	10096.78	34758	1092788	37.88
GOLDIETF	EQ	09-Sep-2024	62.51	62.61	62.61	61.84	62.14	62.07	62.04	1012729	628.31	11026	898615	88.73
GOLDKART	ST	09-Sep-2024	156.55	162.90	162.90	148.95	148.95	153.75	153.75	3750	5.77	3	2500	66.67
GOLDSHARE	EQ	09-Sep-2024	60.90	60.30	60.90	60.30	60.70	60.70	60.66	154782	93.89	889	127662	82.48
GOLDSTAR	SM	09-Sep-2024	12.10	12.15	12.55	12.15	12.40	12.40	12.32	78750	9.70	7	56250	71.43
GOLDTECH	EQ	09-Sep-2024	111.17	111.17	112.00	107.15	107.51	108.70	109.59	76338	83.66	1639	46775	61.27
GOODLUCK	EQ	09-Sep-2024	1222.55	1228.20	1240.00	1209.20	1225.00	1229.80	1227.61	104811	1286.67	5029	48242	46.03
GOPAL	EQ	09-Sep-2024	330.05	330.00	331.40	323.50	327.30	326.45	325.50	183645	597.76	3836	130448	71.03
GOYALALUM	EQ	09-Sep-2024	9.31	9.48	9.50	9.20	9.25	9.25	9.35	252846	23.65	1683	154683	61.18
GOYALSALT	SM	09-Sep-2024	166.65	168.30	172.50	167.00	167.00	167.10	168.73	17400	29.36	24	12000	68.97
GPECO	SM	09-Sep-2024	320.25	311.10	319.80	307.10	309.95	308.70	311.49	39600	123.35	33	31200	78.79
GPIL	EQ	09-Sep-2024	928.90	930.00	931.35	906.00	913.00	911.25	913.64	240195	2194.51	15808	127652	53.15
GPPL	EQ	09-Sep-2024	226.73	225.02	226.00	219.02	224.74	224.44	222.72	1641157	3655.19	22261	508313	30.97
GPTHEALTH	EQ	09-Sep-2024	180.59	183.29	183.29	177.90	179.00	179.13	179.96	152533	274.49	7137	75671	49.61
GPTINFRA	BE	09-Sep-2024	158.91	158.91	160.00	150.96	157.36	158.19	153.34	350906	538.08	3761	-	-
GRANULES	EQ	09-Sep-2024	688.10	673.55	679.95	656.00	672.85	666.85	665.92	7424632	49442.03	105852	3143958	42.34
GRAPHISAD	SM	09-Sep-2024	51.05	53.10	56.15	53.10	56.15	56.15	55.81	115200	64.29	70	109200	94.79
GRAPHITE	EQ	09-Sep-2024	504.25	504.25	505.70	495.15	499.20	498.10	499.77	497495	2486.32	18152	177965	35.77
GRASIM	EQ	09-Sep-2024	2692.85	2689.95	2715.40	2673.90	2707.50	2710.35	2701.58	267477	7226.10	23167	143108	53.50
GRASIMPP1	E1	09-Sep-2024	1785.50	1810.00	1814.90	1760.00	1806.65	1811.05	1799.87	31786	572.11	211	31071	97.75
GRAVITA	EQ	09-Sep-2024	2238.30	2219.95	2222.60	2157.00	2198.90	2190.40	2186.27	179238	3918.62	21645	59594	33.25
GRCL	SM	09-Sep-2024	400.00	400.00	405.50	400.00	405.50	405.50	402.75	1000	4.03	2	1000	100.00
GREAVESCOT	EQ	09-Sep-2024	165.20	165.00	177.40	161.30	175.95	175.52	173.02	7231947	12512.86	62258	2021938	27.96
GREEN-RE1	BE	09-Sep-2024	6.18	6.20	6.30	6.01	6.22	6.18	6.12	1633471	99.91	5395	-	-
GREENCHEF	SM	09-Sep-2024	81.35	81.35	81.85	79.20	79.20	79.35	80.63	20800	16.77	26	17600	84.62
GREENLAM	EQ	09-Sep-2024	557.60	555.00	561.35	545.10	551.00	549.05	550.39	22476	123.71	3973	10910	48.54
GREENPANEL	EQ	09-Sep-2024	397.35	391.95	396.45	386.75	393.00	391.65	390.81	174188	680.74	12101	70631	40.55
GREENPLY	EQ	09-Sep-2024	383.55	381.90	385.00	373.55	380.00	379.95	380.43	126062	479.58	8691	58795	46.64
GREENPOWER	EQ	09-Sep-2024	19.99	19.99	20.35	19.40	20.00	19.97	19.86	6438059	1278.61	17555	2839622	44.11
GRINDWELL	EQ	09-Sep-2024	2450.30	2452.00	2467.45	2410.05	2424.00	2425.05	2426.56	89902	2181.52	8040	72479	80.62
GRINFRA	EQ	09-Sep-2024	1630.40	1642.45	1672.00	1592.90	1665.85	1650.20	1622.40	56568	917.76	10613	34990	61.85
GRMOVER	EQ	09-Sep-2024	256.25	255.00	256.90	247.80	253.15	252.75	252.33	289644	730.87	11574	125209	43.23
GROBTEA	EQ	09-Sep-2024	1048.95	1052.60	1079.95	1041.30	1052.00	1057.50	1061.06	1832	19.44	224	1252	68.34
GROWWEV	EQ	09-Sep-2024	33.38	33.68	33.68	32.73	33.27	33.27	33.14	1577272	522.63	11523	1023582	64.90
GRPLTD	BE	09-Sep-2024	3469.15	3529.00	3547.00	3348.80	3510.00	3474.15	3441.99	1663	57.24	185	-	-
GRSE	EQ	09-Sep-2024	1831.50	1834.00	1852.75	1771.00	1788.00	1787.75	1797.93	843188	15159.90	60595	233211	27.66
GRWRHITECH	EQ	09-Sep-2024	3393.85	3420.30	3425.00	3261.95	3310.00	3292.55	3313.87	71073	2355.26	12608	32961	46.38
GSEC10ABSL	EQ	09-Sep-2024	100.43	100.91	100.92	100.48	100.92	100.92	100.82	105	0.11	8	65	61.90
GSEC10YEAR	EQ	09-Sep-2024	27.03	27.01	27.01	26.76	27.00	27.00	26.98	1013	0.27	22	926	91.41
GSEC5IETF	EQ	09-Sep-2024	57.80	58.24	58.24	57.36	57.66	57.67	57.83	4747	2.75	38	3707	78.09
GSFC	EQ	09-Sep-2024	232.03	229.10	230.80	223.63	226.70	226.07	226.05	1524803	3446.86	24343	537349	35.24
GSLSU	EQ	09-Sep-2024	231.75	233.95	245.95	230.50	235.10	235.85	237.87	949749	2259.16	31701	363604	38.28
GSMFOILS	ST	09-Sep-2024	84.25	88.45	88.45	86.00	86.80	86.80	87.46	68000	59.47	17	64000	94.12
GSPL	EQ	09-Sep-2024	446.40	446.00	446.80	426.25	437.70	434.20	434.46	4029757	17507.74	60140	1517862	37.67
GSS	EQ	09-Sep-2024	78.03	81.89	81.89	79.06	79.06	79.80	80.19	19164	15.37	504	11918	62.19
GSTL	ST	09-Sep-2024	45.05	45.00	45.00	43.00	43.60	43.60	43.82	20000	8.76	19	16000	80.00
GTECJAINX	BE	09-Sep-2024	61.20	61.20	64.26	58.14	64.00	60.07	59.90	2565	1.54	46	-	-
GTL	EQ	09-Sep-2024	13.53	13.53	13.53	13.10	13.42	13.33	13.30	722080	96.03	2721	347975	48.19
GTLINFRA	EQ	09-Sep-2024	2.45	2.45	2.46	2.36	2.39	2.38	2.39	103652755	2479.20	69761	48652030	46.94
GTPL	EQ	09-Sep-2024	166.58	167.00	174.00	164.65	170.35	168.50	166.95	40963	68.39	1648	24375	59.50
GUFICBIO	EQ	09-Sep-2024	391.40	391.90	397.95	385.25	394.00	392.00	391.69	140047	548.56	8058	47943	34.23
GUJALKALI	EQ	09-Sep-2024	786.25	790.20	833.05	768.75	821.00	818.15	815.10	985349	8031.59	46741	225196	22.85
GUJAPOLLO	BE	09-Sep-2024	371.00	371.00	378.95	361.00	373.55	371.60	371.00	7469	27.71	191	-	-
GUJGASLTD	EQ	09-Sep-2024	667.00	664.80	665.45	641.95	654.85	653.75	653.36	1718079	11225.28	37996	505666	29.43
GUJRAFFIA	EQ	09-Sep-2024	49.35	49.35	50.39	48.22	49.40	48.51	49.42	6234	3.08	464	2569	41.21
GULFOILLUB	EQ	09-Sep-2024	1389.90	1392.00	1397.00	1345.00	1353.00	1352.20	1356.13	142982	1939.02	11607	63695	44.55
GULFPETRO	EQ	09-Sep-2024	79.03	79.70	89.80	77.00	87.85	87.65	86.90	5402777	4695.23	40523	1444171	26.73
GULPOLY	EQ	09-Sep-2024	222.42	220.00	234.90	218.10	232.30	230.61	229.62	953078	2188.50	24624	329493	34.57
GVKPIL	BE	09-Sep-2024	6.25	6.37	6.37	6.37	6.37	6.37	6.37	835566	53.23	750	-	-
GVPTECH	EQ	09-Sep-2024	12.36	12.64	12.64	11.74	12.00	12.07	12.11	43350	5.25	338	29894	68.96
HAL	EQ	09-Sep-2024	4703.45	4688.10	4692.95	4581.20	4674.00	4656.85	4627.31	1571610	72723.32	132613	560855	35.69
HAPPSTMNDS	EQ	09-Sep-2024	806.20	800.00	805.00	794.60	797.00	797.70	799.40	325918	2605.40	22686	174261	53.47
HAPPYFORGE	EQ	09-Sep-2024	1170.20	1171.00	1178.75	1139.00	1168.00	1158.50	1155.65	26564	306.99	3515	13406	50.47
HARDWYN	EQ	09-Sep-2024	31.30	31.00	31.00	30.30	30.59	30.41	30.61	158510	48.52	2319	79155	49.94
HARIOMPIPE	EQ	09-Sep-2024	793.50	786.10	811.00	764.15	780.00	774.35	777.58	107071	832.56	10921	43070	40.23
HARRMALAYA	EQ	09-Sep-2024	240.61	238.40	242.40	231.39	242.30	241.20	236.25	42623	100.70	2331	20228	47.46
HARSHA	EQ	09-Sep-2024	515.80	515.55	517.50	503.80	506.50	505.20	507.35	47207	239.51	4303	24737	52.40
HATHWAY	EQ	09-Sep-2024	20.56	20.54	20.75	20.16	20.60	20.43	20.38	6478161	1320.23	12078	3020810	46.63
HATSUN	EQ	09-Sep-2024	1256.85	1260.00	1260.00	1193.30	1227.45	1225.25	1218.17	46490	566.33	6903	22583	48.58
HAVELLS	EQ	09-Sep-2024	1872.35	1872.35	1900.00	1859.05	1893.95	1892.40	1882.20	422565	7953.50	18037	210709	49.86
HAVISHA	EQ	09-Sep-2024	2.27	2.30	2.34	2.23	2.30	2.27	2.28	52302	1.19	237	45061	86.16
HBLPOWER	EQ	09-Sep-2024	611.90	605.00	608.75	592.50	604.00	601.80	600.46	1393851	8369.53	38221	525126	37.67
HBSL	BE	09-Sep-2024	147.46	150.00	150.00	146.01	149.00	148.96	148.62	4880	7.25	121	-	-
HCC	EQ	09-Sep-2024	46.35	46.30	46.40	45.01	45.58	45.48	45.55	15049664	6855.47	38783	5318026	35.34
HCG	EQ	09-Sep-2024	403.90	403.00	404.15	390.95	402.00	402.65	401.95	331820	1333.75	8442	233030	70.23
HCL-INSYS	EQ	09-Sep-2024	15.84	15.92	15.99	15.44	15.60	15.55	15.60	231659	36.13	1910	159397	68.81
HCLTECH	EQ	09-Sep-2024	1756.10	1758.35	1766.30	1741.15	1748.50	1746.75	1753.07	1418238	24862.68	73263	862237	60.80
HDFCAMC	EQ	09-Sep-2024	4418.00	4418.00	4418.05	4370.00	4404.00	4401.40	4397.13	319601	14053.26	45625	158442	49.57
HDFCBANK	EQ	09-Sep-2024	1636.95	1638.00	1648.50	1630.10	1644.85	1646.50	1640.85	11896457	195202.44	258547	7816428	65.70
HDFCBSE500	EQ	09-Sep-2024	37.71	37.82	37.95	37.33	37.58	37.51	37.58	31242	11.74	504	21910	70.13
HDFCGOLD	EQ	09-Sep-2024	62.60	62.40	62.51	61.79	62.15	62.16	62.13	4486648	2787.37	4176	4084692	91.04
HDFCGROWTH	EQ	09-Sep-2024	129.16	129.99	129.99	128.53	129.80	129.55	129.47	13983	18.10	184	11294	80.77
HDFCLIFE	EQ	09-Sep-2024	738.40	735.10	749.00	731.25	734.95	735.80	740.36	2635184	19509.92	74357	1189114	45.12
HDFCLIQUID	EQ	09-Sep-2024	999.99	999.99	1000.01	999.99	999.99	999.99	999.99	3535	35.35	22	3209	90.78
HDFCLOWVOL	EQ	09-Sep-2024	20.97	21.47	21.47	20.63	21.00	21.02	20.94	78510	16.44	353	69976	89.13
HDFCMID150	EQ	09-Sep-2024	21.89	21.90	22.18	21.55	21.80	21.73	21.74	364672	79.30	3608	277527	76.10
HDFCMOMENT	EQ	09-Sep-2024	36.26	36.68	37.00	35.72	36.99	36.18	36.04	420098	151.42	2561	311210	74.08
HDFCNEXT50	EQ	09-Sep-2024	75.42	76.39	76.40	73.83	75.23	75.22	74.67	80343	59.99	1687	54716	68.10
HDFCNIF100	EQ	09-Sep-2024	26.56	26.88	26.88	26.06	26.70	26.48	26.43	54318	14.36	508	43082	79.31
HDFCNIFBAN	EQ	09-Sep-2024	51.71	52.25	52.97	51.22	52.05	52.09	51.74	21971	11.37	682	14439	65.72
HDFCNIFIT	EQ	09-Sep-2024	43.45	43.66	43.69	42.58	43.45	43.00	43.31	18766	8.13	252	16039	85.47
HDFCNIFTY	EQ	09-Sep-2024	275.06	275.49	276.00	273.56	275.14	275.59	274.85	38649	106.23	769	28789	74.49
HDFCPSUBK	EQ	09-Sep-2024	67.19	69.20	69.20	65.99	67.49	66.98	66.49	101706	67.62	1573	89539	88.04
HDFCPVTBAN	EQ	09-Sep-2024	25.69	25.97	25.97	25.35	25.82	25.87	25.74	396852	102.13	735	377824	95.21
HDFCQUAL	EQ	09-Sep-2024	61.91	62.50	62.50	61.08	61.87	61.92	61.84	5166	3.19	128	4258	82.42
HDFCSENSEX	EQ	09-Sep-2024	90.51	90.89	90.89	88.75	90.77	90.51	90.29	34982	31.59	594	25192	72.01
HDFCSILVER	EQ	09-Sep-2024	81.51	81.50	81.50	78.92	79.87	79.83	79.45	515296	409.41	3035	376270	73.02
HDFCSML250	EQ	09-Sep-2024	184.32	185.48	186.63	180.73	184.00	182.87	182.38	767741	1400.19	17836	599022	78.02
HDFCVALUE	EQ	09-Sep-2024	145.08	148.71	148.71	144.00	145.40	145.28	145.34	10706	15.56	238	7378	68.91
HDIL	BZ	09-Sep-2024	4.89	4.64	4.64	4.64	4.64	4.64	4.64	33899	1.57	51	-	-
HEADSUP	EQ	09-Sep-2024	13.56	13.60	14.73	13.21	14.10	14.37	14.39	521368	75.02	932	159562	30.60
HEALTHADD	EQ	09-Sep-2024	144.70	144.56	145.41	144.00	144.75	144.30	144.34	114	0.16	16	108	94.74
HEALTHIETF	EQ	09-Sep-2024	147.49	147.48	147.87	145.21	146.77	146.94	146.68	28575	41.91	1065	15916	55.70
HEALTHY	EQ	09-Sep-2024	14.80	14.89	14.90	14.61	14.75	14.73	14.73	303746	44.76	2524	174719	57.52
HECPROJECT	BE	09-Sep-2024	112.41	112.41	113.00	106.78	109.80	109.39	107.21	8292	8.89	132	-	-
HEG	EQ	09-Sep-2024	1979.55	1982.00	2030.00	1966.50	2020.00	2012.85	2001.11	98671	1974.51	10318	39210	39.74
HEIDELBERG	EQ	09-Sep-2024	230.88	231.94	231.94	226.20	227.00	226.99	227.61	550213	1252.34	6633	424735	77.19
HEMIPROP	EQ	09-Sep-2024	196.15	196.00	196.99	191.00	193.01	192.52	192.99	578264	1116.00	12138	316409	54.72
HERANBA	EQ	09-Sep-2024	487.40	485.05	500.00	475.55	485.00	487.60	482.81	147267	711.02	9375	63056	42.82
HERCULES	EQ	09-Sep-2024	580.85	582.00	584.20	564.05	580.00	575.50	575.01	53981	310.39	4752	28188	52.22
HERITGFOOD	EQ	09-Sep-2024	559.55	555.00	560.15	544.05	552.00	552.00	551.94	214025	1181.29	9664	115654	54.04
HEROMOTOCO	EQ	09-Sep-2024	5743.75	5743.80	5770.35	5686.15	5740.00	5745.30	5735.53	469914	26952.07	56003	265294	56.46
HESTERBIO	EQ	09-Sep-2024	2426.85	2426.85	2435.80	2358.05	2430.00	2424.90	2399.10	5820	139.63	1588	2308	39.66
HEUBACHIND	EQ	09-Sep-2024	562.20	570.00	584.95	540.30	548.80	545.35	561.78	150801	847.16	8567	69715	46.23
HEXATRADEX	BE	09-Sep-2024	318.65	306.00	314.00	302.75	310.00	308.55	305.42	30746	93.90	430	-	-
HFCL	EQ	09-Sep-2024	152.89	152.70	154.89	149.01	152.66	153.47	151.80	29955389	45470.85	92994	6298582	21.03
HGINFRA	EQ	09-Sep-2024	1491.85	1476.15	1485.05	1440.00	1460.00	1460.80	1460.51	191493	2796.77	19067	97095	50.70
HGS	EQ	09-Sep-2024	877.20	880.00	885.25	860.10	877.70	872.45	870.83	51764	450.78	6635	23322	45.05
HIGREEN	SM	09-Sep-2024	244.00	245.00	279.45	245.00	272.00	271.95	267.90	330400	885.15	371	188000	56.90
HIKAL	EQ	09-Sep-2024	346.85	352.10	383.70	351.00	376.45	376.70	373.24	4982687	18597.20	114842	1029938	20.67
HIL	EQ	09-Sep-2024	2799.00	2800.00	2810.00	2752.05	2785.20	2791.50	2782.33	6188	172.17	1620	3390	54.78
HILTON	EQ	09-Sep-2024	88.58	88.47	91.00	86.60	87.40	87.39	89.32	557817	498.23	3825	236355	42.37
HIMATSEIDE	EQ	09-Sep-2024	142.47	142.00	142.63	138.50	141.00	140.87	140.72	413505	581.89	6806	176895	42.78
HINDALCO	EQ	09-Sep-2024	667.10	664.00	664.00	651.00	660.00	658.55	655.11	5144488	33701.97	98855	2740501	53.27
HINDCOMPOS	EQ	09-Sep-2024	583.00	580.00	588.35	562.10	564.90	567.85	574.43	7440	42.74	1486	2826	37.98
HINDCON	EQ	09-Sep-2024	52.38	53.00	53.49	51.02	51.20	51.37	51.76	108504	56.16	2335	44728	41.22
HINDCOPPER	EQ	09-Sep-2024	311.85	306.00	310.35	301.05	309.60	308.95	305.84	4369700	13364.47	40316	1276146	29.20
HINDMOTORS	BE	09-Sep-2024	29.49	29.49	29.90	28.50	29.35	28.89	29.20	532257	155.43	3125	-	-
HINDNATGLS	BE	09-Sep-2024	21.03	20.70	22.08	20.70	22.08	22.08	21.97	126776	27.85	164	-	-
HINDOILEXP	EQ	09-Sep-2024	245.55	245.45	245.45	238.35	240.55	240.10	240.86	1066275	2568.26	15434	496863	46.60
HINDPETRO	EQ	09-Sep-2024	434.40	434.40	434.45	420.10	423.00	421.40	424.42	8907889	37806.87	89582	3749173	42.09
HINDUNILVR	EQ	09-Sep-2024	2838.95	2853.10	2938.20	2843.20	2920.00	2921.80	2906.21	3342754	97147.29	144983	1696377	50.75
HINDWAREAP	EQ	09-Sep-2024	365.00	365.00	367.00	362.40	364.00	364.20	364.20	86802	316.13	2826	65633	75.61
HINDZINC	EQ	09-Sep-2024	486.85	484.75	486.00	477.00	481.10	480.10	480.08	1742601	8365.91	42821	1055835	60.59
HIRECT	EQ	09-Sep-2024	907.35	926.00	940.00	880.45	900.00	896.00	911.21	50008	455.68	3215	33719	67.43
HISARMETAL	EQ	09-Sep-2024	188.70	185.15	196.70	185.15	194.20	194.83	192.15	6195	11.90	332	3532	57.01
HITECH	EQ	09-Sep-2024	189.78	189.01	193.00	183.72	191.50	191.45	189.62	1218394	2310.27	16162	469308	38.52
HITECHCORP	EQ	09-Sep-2024	226.49	226.00	226.38	219.01	219.97	219.89	222.40	47573	105.80	974	19771	41.56
HITECHGEAR	BE	09-Sep-2024	883.50	870.00	905.00	870.00	885.10	885.15	885.33	4453	39.42	199	-	-
HLEGLAS	EQ	09-Sep-2024	409.55	412.00	412.00	402.15	407.00	405.50	405.32	62685	254.08	7118	32314	51.55
HLVLTD	EQ	09-Sep-2024	20.46	20.69	20.69	19.88	20.40	20.32	20.12	652022	131.22	2652	374042	57.37
HMAAGRO	EQ	09-Sep-2024	50.34	50.10	50.64	48.75	49.85	49.65	49.38	288737	142.57	4283	153195	53.06
HMT	BZ	09-Sep-2024	83.72	83.00	85.75	79.53	80.00	80.12	80.80	38677	31.25	568	-	-
HMVL	EQ	09-Sep-2024	90.47	90.45	91.70	87.40	88.66	89.03	88.76	109436	97.14	3342	53353	48.75
HNDFDS	EQ	09-Sep-2024	575.65	576.00	579.70	561.50	563.50	564.35	566.52	54281	307.51	6794	30554	56.29
HNGSNGBEES	EQ	09-Sep-2024	286.12	285.01	285.12	279.85	282.40	281.57	282.27	104263	294.31	5598	79945	76.68
HOACFOODS	SM	09-Sep-2024	155.00	144.55	144.55	143.50	143.50	143.50	144.18	9000	12.98	3	9000	100.00
HOLMARC	SM	09-Sep-2024	111.00	111.00	111.10	111.00	111.00	111.05	111.03	6000	6.66	3	6000	100.00
HOMEFIRST	EQ	09-Sep-2024	1145.65	1145.95	1147.05	1075.05	1088.00	1084.30	1099.24	254632	2799.02	17969	132167	51.91
HOMESFY	SM	09-Sep-2024	557.00	557.00	557.00	529.15	529.15	529.15	530.81	9300	49.37	31	8400	90.32
HONASA	EQ	09-Sep-2024	531.00	519.55	528.00	508.00	516.20	519.80	521.53	887474	4628.49	25104	307056	34.60
HONAUT	EQ	09-Sep-2024	49024.90	49200.00	49880.00	48890.00	49547.00	49484.35	49209.25	7612	3745.81	3083	5096	66.95
HONDAPOWER	EQ	09-Sep-2024	3674.85	3670.00	3670.05	3525.00	3560.00	3555.70	3592.35	10691	384.06	3371	4000	37.41
HOVS	BE	09-Sep-2024	89.01	86.00	88.00	84.55	87.70	87.17	85.85	65761	56.46	584	-	-
HPAL	EQ	09-Sep-2024	98.20	99.55	99.55	97.70	98.80	98.46	98.18	200552	196.90	3499	129305	64.47
HPIL	EQ	09-Sep-2024	148.49	151.00	151.00	146.92	148.50	149.29	148.90	2085	3.10	382	306	14.68
HPL	EQ	09-Sep-2024	588.50	578.00	592.90	572.55	584.00	582.15	582.61	224512	1308.03	9402	109462	48.76
HRHNEXT	SM	09-Sep-2024	75.50	79.25	79.25	79.25	79.25	79.25	79.25	39000	30.91	11	39000	100.00
HSCL	EQ	09-Sep-2024	529.80	522.00	533.90	511.20	531.90	530.25	523.75	1205611	6314.39	22714	438447	36.37
HTMEDIA	EQ	09-Sep-2024	24.53	24.75	24.75	24.05	24.40	24.29	24.26	148677	36.07	1244	66853	44.97
HUBTOWN	BE	09-Sep-2024	261.25	261.25	261.25	251.75	256.00	255.95	256.33	109933	281.80	1489	-	-
HUDCO	EQ	09-Sep-2024	254.10	253.95	258.60	246.30	252.40	251.90	251.54	10430112	26235.57	108700	2957648	28.36
HUHTAMAKI	EQ	09-Sep-2024	399.50	399.50	399.60	386.30	390.00	389.85	390.70	69689	272.28	6120	26724	38.35
HYBRIDFIN	BE	09-Sep-2024	13.37	13.57	14.03	13.15	14.03	14.01	13.89	9879	1.37	67	-	-
IBLFL	SM	09-Sep-2024	63.80	64.95	65.00	63.25	64.00	64.00	64.45	22000	14.18	11	16000	72.73
ICDSLTD	BE	09-Sep-2024	42.10	42.00	42.00	41.90	41.90	41.90	42.00	122	0.05	3	-	-
ICEMAKE	EQ	09-Sep-2024	693.50	686.20	696.00	670.15	678.00	676.60	678.71	31347	212.76	4442	15894	50.70
ICICIB22	EQ	09-Sep-2024	115.23	117.23	117.23	113.50	115.12	114.63	114.27	4859056	5552.26	11381	4635128	95.39
ICICIBANK	EQ	09-Sep-2024	1208.15	1202.90	1238.30	1200.45	1233.45	1235.00	1225.45	13863250	169886.66	241629	9068199	65.41
ICICIGI	EQ	09-Sep-2024	2261.70	2261.55	2273.45	2182.00	2232.00	2232.40	2231.24	604737	13493.12	48136	283380	46.86
ICICIPRULI	EQ	09-Sep-2024	750.65	749.90	766.70	749.40	759.25	758.15	757.57	1208039	9151.79	37064	424199	35.11
ICIL	EQ	09-Sep-2024	416.95	414.25	429.90	407.45	414.10	415.10	417.38	601236	2509.42	23290	210115	34.95
ICRA	EQ	09-Sep-2024	6266.50	6295.00	6295.00	6125.00	6236.00	6182.55	6202.80	3522	218.46	1369	1745	49.55
IDBI	EQ	09-Sep-2024	88.33	88.40	88.69	85.86	87.54	87.50	87.16	7255634	6323.69	31971	2654918	36.59
IDEA	EQ	09-Sep-2024	13.35	13.35	13.58	12.98	13.27	13.20	13.25	628833307	83341.44	307697	247342505	39.33
IDEAFORGE	EQ	09-Sep-2024	698.40	695.10	698.00	685.50	692.90	690.40	690.18	150082	1035.84	11752	63665	42.42
IDEALTECHO	ST	09-Sep-2024	109.10	103.65	103.65	103.65	103.65	103.65	103.65	27000	27.99	19	27000	100.00
IDFC	EQ	09-Sep-2024	111.16	110.16	111.60	109.58	110.49	110.72	110.51	5855719	6471.07	23965	2499428	42.68
IDFCFIRSTB	EQ	09-Sep-2024	73.66	73.59	74.18	72.10	72.35	72.62	73.15	49362433	36110.36	118453	22855290	46.30
IDFNIFTYET	EQ	09-Sep-2024	270.26	275.00	275.00	266.45	269.84	269.84	269.69	427	1.15	37	275	64.40
IEL	BE	09-Sep-2024	13.18	13.20	13.20	12.80	13.00	12.99	12.96	145338	18.84	619	-	-
IEML	SM	09-Sep-2024	333.00	333.00	338.00	330.00	333.00	332.60	332.42	25000	83.10	21	20000	80.00
IEX	EQ	09-Sep-2024	207.96	207.99	213.94	207.85	213.50	213.52	211.43	18544014	39207.02	115000	4186262	22.57
IFBAGRO	BE	09-Sep-2024	578.45	580.00	594.00	567.95	589.00	587.90	581.68	3248	18.89	73	-	-
IFBIND	EQ	09-Sep-2024	1908.35	1908.35	1925.10	1870.00	1890.00	1896.20	1896.64	44740	848.56	7528	18325	40.96
IFCI	EQ	09-Sep-2024	70.83	70.94	70.99	68.19	68.61	68.48	68.94	17578691	12118.13	73900	5700188	32.43
IFGLEXPOR	EQ	09-Sep-2024	620.00	615.00	620.05	600.20	602.10	606.00	609.20	6701	40.82	1249	3416	50.98
IGARASHI	EQ	09-Sep-2024	702.30	702.30	708.05	681.80	706.00	701.90	697.71	61281	427.56	5765	22935	37.43
IGL	EQ	09-Sep-2024	542.35	538.55	545.00	526.20	532.65	532.05	533.93	1327106	7085.84	33507	611796	46.10
IGPL	EQ	09-Sep-2024	653.25	649.10	654.95	635.00	643.95	640.40	641.58	34628	222.17	3425	19557	56.48
IIFL	EQ	09-Sep-2024	466.55	469.60	471.30	450.75	471.00	467.00	459.87	1321810	6078.66	34365	477830	36.15
IIFLSEC	EQ	09-Sep-2024	317.65	319.20	320.80	293.00	300.60	300.25	301.34	1580176	4761.68	35039	798449	50.53
IITL	BE	09-Sep-2024	256.95	256.95	260.00	256.95	260.00	260.00	258.54	3955	10.23	37	-	-
IKIO	EQ	09-Sep-2024	284.35	282.00	295.90	279.25	294.80	294.35	290.72	590255	1716.01	17658	221611	37.54
IL&FSENGG	BZ	09-Sep-2024	34.80	35.49	35.49	35.49	35.49	35.49	35.49	5017	1.78	16	-	-
IL&FSTRANS	BZ	09-Sep-2024	6.67	6.53	6.53	6.53	6.53	6.53	6.53	21048	1.37	44	-	-
IMAGICAA	EQ	09-Sep-2024	92.52	92.60	92.85	89.40	90.70	90.36	90.37	1523802	1377.07	12472	537566	35.28
IMFA	EQ	09-Sep-2024	638.95	634.00	639.10	625.00	627.00	627.20	628.20	38791	243.68	3026	26678	68.77
IMPAL	EQ	09-Sep-2024	1445.35	1449.05	1468.25	1410.05	1418.10	1429.65	1430.98	9198	131.62	2137	4486	48.77
IMPEXFERRO	BE	09-Sep-2024	3.56	3.60	3.60	3.42	3.60	3.60	3.54	31518	1.12	108	-	-
INCREDIBLE	BE	09-Sep-2024	47.97	48.68	48.68	45.57	47.48	45.83	45.97	15555	7.15	62	-	-
INDBANK	EQ	09-Sep-2024	48.38	48.31	48.49	47.50	48.20	48.28	48.05	65883	31.66	1443	27335	41.49
INDGN	EQ	09-Sep-2024	664.70	670.00	680.80	655.95	667.15	666.95	670.77	1410899	9463.84	48551	429582	30.45
INDHOTEL	EQ	09-Sep-2024	657.25	653.00	667.50	651.30	666.00	665.85	661.77	3227317	21357.44	88953	1718411	53.25
INDIACEM	EQ	09-Sep-2024	363.35	361.25	367.05	361.25	366.20	366.05	363.82	1685369	6131.63	15172	940407	55.80
INDIAGLYCO	EQ	09-Sep-2024	1290.80	1295.00	1295.00	1243.00	1276.85	1271.35	1264.61	181623	2296.82	12725	81374	44.80
INDIAMART	EQ	09-Sep-2024	2983.80	2996.00	3050.00	2976.10	3049.00	3039.05	3022.21	407276	12308.73	35778	125336	30.77
INDIANB	EQ	09-Sep-2024	523.45	526.00	528.00	513.00	521.85	523.00	520.90	974521	5076.33	44735	491757	50.46
INDIANCARD	EQ	09-Sep-2024	282.25	280.10	289.85	275.60	289.70	289.35	284.90	4941	14.08	307	3177	64.30
INDIANHUME	EQ	09-Sep-2024	551.60	553.80	553.80	537.60	544.95	546.90	545.27	99391	541.95	6913	36180	36.40
INDIASHLTR	EQ	09-Sep-2024	760.45	755.00	765.00	740.50	745.50	747.80	746.57	26814	200.19	4160	12609	47.02
INDIFRA	SM	09-Sep-2024	34.05	33.35	33.35	33.10	33.10	33.10	33.23	4000	1.33	2	4000	100.00
INDIGO	EQ	09-Sep-2024	4783.70	4780.00	4825.45	4718.40	4805.50	4808.50	4769.79	1083107	51661.92	63420	709110	65.47
INDIGOPNTS	EQ	09-Sep-2024	1479.35	1479.35	1487.00	1462.20	1483.00	1479.05	1477.04	460273	6798.43	19523	190242	41.33
INDIGRID	IV	09-Sep-2024	140.04	139.00	141.15	139.00	140.41	140.40	139.91	352392	493.04	2899	327574	92.96
INDNIPPON	EQ	09-Sep-2024	796.50	799.80	800.10	780.95	790.00	791.90	790.67	9944	78.62	1722	4253	42.77
INDOAMIN	EQ	09-Sep-2024	208.77	215.49	248.40	212.90	231.50	230.38	233.20	11875174	27693.45	137282	1274411	10.73
INDOBORAX	EQ	09-Sep-2024	212.18	213.95	224.99	207.02	223.00	222.21	219.80	479467	1053.85	16496	185203	38.63
INDOCO	EQ	09-Sep-2024	371.00	375.95	385.75	371.20	374.35	372.80	379.38	217286	824.35	13065	90846	41.81
INDORAMA	EQ	09-Sep-2024	48.05	48.00	48.79	47.11	47.11	47.40	47.76	137318	65.58	2902	63421	46.19
INDOSTAR	EQ	09-Sep-2024	269.10	273.15	296.40	272.25	288.00	286.00	288.95	1239851	3582.56	37053	451802	36.44
INDOTECH	BE	09-Sep-2024	2131.15	2082.00	2200.00	2025.00	2064.10	2040.35	2071.88	9728	201.55	726	-	-
INDOTHAI	BE	09-Sep-2024	536.90	563.70	563.70	563.70	563.70	563.70	563.70	13930	78.52	146	-	-
INDOWIND	BE	09-Sep-2024	23.96	24.20	24.50	23.72	24.00	24.10	24.22	237857	57.60	1392	-	-
INDRAMEDCO	EQ	09-Sep-2024	470.55	474.00	480.20	436.35	446.90	445.25	454.90	694037	3157.14	14186	322052	46.40
INDSWFTLAB	BE	09-Sep-2024	145.43	145.95	151.36	140.05	143.10	141.75	145.46	107548	156.44	1706	-	-
INDSWFTLTD	EQ	09-Sep-2024	23.74	24.18	24.25	23.42	23.46	23.57	23.68	24242	5.74	335	15777	65.08
INDTERRAIN	EQ	09-Sep-2024	60.22	60.25	60.39	58.26	60.35	59.03	59.10	110547	65.34	1401	68799	62.24
INDUSINDBK	EQ	09-Sep-2024	1409.35	1409.35	1431.00	1400.10	1427.95	1428.10	1419.66	1802343	25587.10	98592	880027	48.83
INDUSTOWER	EQ	09-Sep-2024	423.10	420.95	426.00	416.80	422.05	421.50	420.97	7073948	29779.06	117306	3268499	46.20
INFIBEAM	EQ	09-Sep-2024	30.10	30.18	30.28	29.27	29.81	29.71	29.61	9998369	2960.83	25433	3822677	38.23
INFINIUM	SM	09-Sep-2024	193.20	190.10	199.40	190.00	190.10	192.00	194.63	14000	27.25	27	11000	78.57
INFOBEAN	EQ	09-Sep-2024	441.05	434.60	441.00	422.85	431.90	428.00	430.35	49180	211.65	6194	23367	47.51
INFOLLION	ST	09-Sep-2024	296.65	304.00	304.00	290.35	300.00	300.00	297.24	8000	23.78	10	8000	100.00
INFOMEDIA	BE	09-Sep-2024	6.57	6.32	6.75	6.32	6.44	6.44	6.41	4174	0.27	15	-	-
INFRABEES	EQ	09-Sep-2024	950.48	950.48	955.00	940.00	955.00	949.34	946.52	10862	102.81	1115	5572	51.30
INFRAIETF	EQ	09-Sep-2024	94.28	94.22	94.22	93.10	93.88	93.40	93.33	656480	612.69	2850	598923	91.23
INFY	EQ	09-Sep-2024	1901.85	1890.00	1920.85	1889.00	1903.00	1894.65	1905.13	4772612	90924.32	186509	3152860	66.06
INGERRAND	EQ	09-Sep-2024	4305.65	4305.65	4315.00	4215.00	4244.00	4274.10	4257.10	11392	484.97	3803	5516	48.42
INM	SM	09-Sep-2024	272.80	270.00	270.00	270.00	270.00	270.00	270.00	600	1.62	1	600	100.00
INNOVACAP	EQ	09-Sep-2024	751.80	733.50	764.90	726.35	763.00	759.60	746.31	63769	475.92	5967	28561	44.79
INNOVANA	SM	09-Sep-2024	510.00	495.00	504.00	494.50	494.50	494.85	496.69	2200	10.93	11	1600	72.73
INOXGREEN	EQ	09-Sep-2024	193.12	193.25	204.70	185.63	204.00	202.51	195.44	3967730	7754.49	45291	1440471	36.30
INOXINDIA	EQ	09-Sep-2024	1182.85	1175.00	1184.45	1153.55	1175.25	1174.65	1172.26	169405	1985.87	15655	103648	61.18
INOXWIND	EQ	09-Sep-2024	225.88	224.30	236.00	214.75	234.90	234.06	227.64	17184221	39117.84	131457	5585257	32.50
INSECTICID	EQ	09-Sep-2024	947.20	954.95	965.90	925.05	951.10	954.00	949.94	49641	471.56	6817	18583	37.43
INSPIRE	SM	09-Sep-2024	32.40	32.30	32.30	31.40	31.65	31.65	31.69	18000	5.71	6	14000	77.78
INSPIRISYS	BE	09-Sep-2024	140.65	140.00	140.00	133.61	133.61	134.48	133.73	60690	81.16	156	-	-
INTELLECT	EQ	09-Sep-2024	996.30	996.20	996.30	981.00	984.00	984.35	985.58	76550	754.46	6373	42334	55.30
INTENTECH	BE	09-Sep-2024	144.52	144.52	146.50	140.00	145.00	144.26	143.38	31013	44.47	323	-	-
INTERARCH	EQ	09-Sep-2024	1214.40	1217.95	1237.80	1182.00	1201.15	1208.60	1202.35	385305	4632.73	23903	134095	34.80
INTLCONV	EQ	09-Sep-2024	82.49	82.02	82.82	80.56	82.70	82.27	81.82	162097	132.62	4918	77183	47.62
INVENTURE	EQ	09-Sep-2024	2.42	2.44	2.44	2.36	2.41	2.40	2.40	7507716	179.94	3946	3365474	44.83
IOB	EQ	09-Sep-2024	58.05	58.05	58.14	56.63	57.54	57.26	57.10	6623395	3782.27	28899	2040494	30.81
IOC	EQ	09-Sep-2024	176.64	175.50	177.21	173.65	175.40	175.34	175.38	15121584	26520.06	110660	5667035	37.48
IOLCP	EQ	09-Sep-2024	465.90	467.45	494.90	460.00	481.50	480.05	484.29	3373877	16339.31	69864	705460	20.91
IONEXCHANG	EQ	09-Sep-2024	665.05	677.00	688.00	666.05	674.00	671.60	675.38	614370	4149.32	25669	124984	20.34
IPCALAB	EQ	09-Sep-2024	1422.90	1422.90	1422.90	1388.80	1407.85	1403.75	1407.54	165970	2336.09	14993	64264	38.72
IPHL	ST	09-Sep-2024	153.30	145.65	145.65	145.65	145.65	145.65	145.65	30000	43.70	20	30000	100.00
IPL	EQ	09-Sep-2024	217.76	217.99	219.85	215.16	216.40	215.96	216.85	196022	425.07	4562	94146	48.03
IRB	EQ	09-Sep-2024	61.91	61.86	62.00	60.35	61.95	61.88	61.34	15146814	9290.48	60850	6615635	43.68
IRBINVIT	IV	09-Sep-2024	62.89	62.89	63.00	62.50	62.83	62.75	62.77	192343	120.73	1184	177474	92.27
IRCON	EQ	09-Sep-2024	246.15	245.00	245.00	237.80	241.20	240.50	240.73	5535832	13326.46	82988	2122488	38.34
IRCTC	EQ	09-Sep-2024	936.50	928.05	932.80	918.95	927.00	927.00	925.32	1435727	13285.10	52162	755786	52.64
IREDA	EQ	09-Sep-2024	227.40	226.00	228.25	220.64	224.78	223.17	223.32	15786916	35255.19	176527	5695030	36.07
IRFC	EQ	09-Sep-2024	169.85	169.84	170.00	165.11	169.00	168.33	167.14	20754357	34688.73	200363	7633095	36.78
IRIS	BE	09-Sep-2024	270.36	265.00	283.87	265.00	283.87	280.97	276.44	65641	181.46	479	-	-
IRISDOREME	EQ	09-Sep-2024	72.60	72.11	79.24	72.00	76.79	76.36	77.16	1747817	1348.55	14877	776462	44.42
IRMENERGY	EQ	09-Sep-2024	430.30	431.65	431.65	419.00	419.80	420.20	421.62	147599	622.31	5815	101492	68.76
ISEC	EQ	09-Sep-2024	833.80	826.25	846.00	810.00	836.00	840.60	828.60	479420	3972.49	11631	381613	79.60
ISFT	EQ	09-Sep-2024	174.95	174.95	182.02	170.86	174.90	174.76	175.44	206091	361.56	3635	80587	39.10
ISGEC	EQ	09-Sep-2024	1374.80	1374.00	1374.00	1335.00	1340.00	1345.50	1349.10	30533	411.92	5251	14610	47.85
ISHAN	ST	09-Sep-2024	3.35	3.20	3.20	3.20	3.20	3.20	3.20	480000	15.36	10	480000	100.00
IT	EQ	09-Sep-2024	45.03	45.03	45.20	44.50	44.74	44.61	44.81	48429	21.70	758	24365	50.31
ITALIANE	SM	09-Sep-2024	41.40	39.10	43.00	39.10	42.50	42.50	41.85	38000	15.90	19	32000	84.21
ITBEES	EQ	09-Sep-2024	45.19	45.19	45.34	44.69	44.92	44.82	45.04	4473117	2014.69	22835	2490714	55.68
ITC	EQ	09-Sep-2024	501.70	502.00	512.65	500.35	511.50	511.75	509.47	13736044	69980.44	191706	8206080	59.74
ITDC	EQ	09-Sep-2024	703.90	695.80	707.00	682.05	698.05	697.10	694.06	39259	272.48	4809	13984	35.62
ITDCEM	EQ	09-Sep-2024	510.05	511.50	512.65	478.00	489.00	484.85	486.91	1467785	7146.75	40674	782344	53.30
ITETF	EQ	09-Sep-2024	43.00	43.00	43.53	42.30	42.78	42.69	42.90	102707	44.06	2795	79238	77.15
ITETFADD	EQ	09-Sep-2024	42.99	43.46	43.47	42.45	43.15	42.90	43.06	36008	15.51	127	34307	95.28
ITI	EQ	09-Sep-2024	289.15	287.30	288.90	278.00	284.50	283.05	282.52	404527	1142.88	16769	158098	39.08
ITIETF	EQ	09-Sep-2024	45.11	45.11	45.32	44.64	44.88	44.75	44.99	323417	145.52	2206	184180	56.95
IVC	BE	09-Sep-2024	12.18	12.18	12.24	11.70	12.10	11.92	11.88	365213	43.37	2014	-	-
IVP	BE	09-Sep-2024	209.61	208.50	214.99	204.50	209.50	209.22	211.08	11046	23.32	92	-	-
IVZINGOLD	EQ	09-Sep-2024	6339.15	6325.00	6325.00	6170.00	6250.05	6252.60	6239.07	1501	93.65	137	820	54.63
IVZINNIFTY	EQ	09-Sep-2024	2813.93	2789.15	2789.15	2789.15	2789.15	2789.15	2789.15	3	0.08	1	3	100.00
IWEL	BE	09-Sep-2024	11606.30	11769.00	11900.90	11390.00	11830.00	11849.05	11588.42	18894	2189.52	770	-	-
IXIGO	EQ	09-Sep-2024	156.96	155.62	156.50	153.08	154.35	154.36	154.83	387949	600.66	9197	181659	46.83
IZMO	BE	09-Sep-2024	396.65	400.00	402.90	379.00	387.00	382.95	384.74	27283	104.97	697	-	-
J&KBANK	EQ	09-Sep-2024	106.55	105.61	106.39	103.22	104.99	104.64	104.32	3290790	3433.02	24445	1952210	59.32
JAGRAN	EQ	09-Sep-2024	107.75	108.50	109.64	105.42	106.07	105.87	107.15	1087619	1165.36	12329	481366	44.26
JAGSNPHARM	EQ	09-Sep-2024	413.80	413.80	428.00	400.10	415.90	422.35	412.85	60539	249.94	5870	24094	39.80
JAIBALAJI	BE	09-Sep-2024	1109.10	1109.10	1131.00	1060.10	1120.00	1122.45	1103.74	145135	1601.91	3635	-	-
JAICORPLTD	EQ	09-Sep-2024	358.20	356.20	357.85	349.80	356.15	354.45	354.64	351302	1245.84	10763	122245	34.80
JAINAM	SM	09-Sep-2024	150.05	154.00	154.00	150.00	150.00	150.00	151.75	7000	10.62	7	7000	100.00
JAIPURKURT	EQ	09-Sep-2024	40.19	40.90	40.90	39.21	39.50	39.72	40.12	26637	10.69	631	13521	50.76
JALAN	ST	09-Sep-2024	4.40	4.60	4.60	4.20	4.55	4.50	4.44	105000	4.66	30	102000	97.14
JAMNAAUTO	EQ	09-Sep-2024	122.19	122.00	122.00	117.76	120.50	119.90	119.80	2587781	3100.14	39784	882393	34.10
JASH	EQ	09-Sep-2024	2057.05	2035.00	2059.95	1987.50	2041.50	2030.30	2010.37	50282	1010.85	5472	29398	58.47
JAYAGROGN	EQ	09-Sep-2024	305.80	306.70	306.70	297.45	302.60	301.45	302.06	30739	92.85	3676	11371	36.99
JAYBARMARU	EQ	09-Sep-2024	104.85	104.85	105.85	103.01	105.00	104.86	104.28	129308	134.84	3907	68503	52.98
JAYBEE	ST	09-Sep-2024	337.10	325.00	353.95	320.25	338.00	334.30	331.27	1072000	3551.22	631	973000	90.76
JAYNECOIND	EQ	09-Sep-2024	48.54	48.54	48.99	46.96	47.80	47.83	47.74	283525	135.35	4580	125579	44.29
JAYSREETEA	EQ	09-Sep-2024	133.80	132.99	135.52	130.35	134.68	134.34	133.11	205171	273.10	4720	63065	30.74
JBCHEPHARM	EQ	09-Sep-2024	1928.40	1934.95	1945.00	1907.10	1943.00	1937.10	1929.95	101043	1950.07	16977	66887	66.20
JBMA	EQ	09-Sep-2024	1906.20	1904.05	1928.00	1878.05	1895.90	1902.05	1901.56	78291	1488.75	9803	24781	31.65
JCHAC	EQ	09-Sep-2024	2144.35	2152.80	2205.00	2081.05	2194.95	2186.05	2150.09	55212	1187.11	7459	28171	51.02
JETAIRWAYS	BZ	09-Sep-2024	40.82	40.01	41.39	39.50	40.20	39.87	40.11	33041	13.25	559	-	-
JETFREIGHT	BE	09-Sep-2024	19.15	19.14	19.20	18.26	18.89	18.57	18.85	180059	33.95	541	-	-
JEYYAM	ST	09-Sep-2024	61.00	61.00	64.05	57.95	64.05	64.05	60.95	4858000	2961.07	1816	4658000	95.88
JFLLIFE	ST	09-Sep-2024	57.20	59.00	59.95	57.00	59.75	58.35	58.76	22000	12.93	11	14000	63.64
JGCHEM	EQ	09-Sep-2024	410.05	411.90	428.30	400.40	421.00	421.00	416.84	317243	1322.39	9024	95578	30.13
JHS	BE	09-Sep-2024	29.93	29.90	31.42	29.00	30.10	30.19	30.16	233682	70.48	417	-	-
JINDALPHOT	EQ	09-Sep-2024	816.85	811.00	840.00	799.00	830.00	825.45	816.22	26666	217.65	4093	6545	24.54
JINDALPOLY	EQ	09-Sep-2024	806.55	810.90	814.45	780.00	809.10	808.65	799.08	68112	544.27	7004	18688	27.44
JINDALSAW	EQ	09-Sep-2024	691.35	691.90	700.20	663.65	687.30	683.75	681.27	1563198	10649.53	50310	693404	44.36
JINDALSTEL	EQ	09-Sep-2024	953.95	953.95	965.35	933.00	949.50	945.80	947.37	1877070	17782.76	39067	1138915	60.68
JINDRILL	EQ	09-Sep-2024	659.85	663.65	665.05	653.75	655.90	656.20	658.73	21646	142.59	1919	12178	56.26
JINDWORLD	EQ	09-Sep-2024	365.40	365.30	371.00	357.55	366.00	363.05	362.73	99916	362.42	4323	62709	62.76
JIOFIN	EQ	09-Sep-2024	336.85	337.95	345.85	329.30	344.10	341.70	337.27	18687398	63026.46	199116	7183528	38.44
JISLDVREQS	EQ	09-Sep-2024	38.38	38.05	38.82	37.15	37.53	37.35	37.88	76131	28.84	903	48832	64.14
JISLJALEQS	EQ	09-Sep-2024	68.92	69.29	69.29	67.10	68.32	67.89	67.92	4081083	2772.03	15121	1975089	48.40
JITFINFRA	EQ	09-Sep-2024	971.75	981.75	981.75	940.85	950.45	945.75	952.77	38144	363.42	4556	20948	54.92
JIWANRAM	SM	09-Sep-2024	14.95	14.55	14.55	14.15	14.15	14.15	14.35	12000	1.72	2	12000	100.00
JKCEMENT	EQ	09-Sep-2024	4697.95	4680.00	4830.00	4642.70	4830.00	4807.75	4740.77	184620	8752.41	29040	79907	43.28
JKIL	EQ	09-Sep-2024	789.20	793.00	800.00	761.55	775.05	773.05	772.97	241590	1867.41	17497	123802	51.24
JKLAKSHMI	EQ	09-Sep-2024	786.80	794.80	794.80	768.45	791.00	792.10	778.91	172091	1340.43	17360	63500	36.90
JKPAPER	EQ	09-Sep-2024	446.20	449.15	449.15	429.10	441.50	439.70	436.37	1156110	5044.87	30170	599048	51.82
JKTYRE	EQ	09-Sep-2024	415.00	415.00	421.75	403.65	419.20	418.55	412.65	1068572	4409.43	40579	327609	30.66
JLHL	EQ	09-Sep-2024	1342.25	1342.30	1354.95	1313.00	1337.80	1339.70	1334.93	63961	853.84	13371	44100	68.95
JMA	EQ	09-Sep-2024	108.00	108.99	108.99	105.89	106.26	106.52	106.52	23009	24.51	561	13605	59.13
JMFINANCIL	EQ	09-Sep-2024	124.22	124.80	129.50	122.50	124.28	124.10	125.91	24324881	30627.22	91340	5132256	21.10
JNKINDIA	BE	09-Sep-2024	715.70	719.00	722.10	701.20	705.00	704.80	712.25	36624	260.85	1563	-	-
JOCIL	EQ	09-Sep-2024	221.01	222.20	222.20	215.00	217.99	217.33	217.04	11586	25.15	481	6828	58.93
JPASSOCIAT	BE	09-Sep-2024	7.88	7.48	7.48	7.48	7.48	7.48	7.48	602581	45.07	985	-	-
JPOLYINVST	EQ	09-Sep-2024	817.80	817.80	824.95	806.05	810.00	808.15	813.86	8006	65.16	1564	4279	53.45
JPPOWER	EQ	09-Sep-2024	17.47	17.55	17.55	17.01	17.34	17.27	17.23	18326277	3157.87	43241	10568237	57.67
JSFB	EQ	09-Sep-2024	570.10	570.10	573.85	556.95	565.90	565.10	566.10	101083	572.23	5269	46702	46.20
JSL	EQ	09-Sep-2024	726.05	728.15	740.00	713.50	721.50	720.70	721.76	672031	4850.46	36318	280190	41.69
JSLL	SM	09-Sep-2024	1499.85	1500.00	1519.00	1495.10	1500.00	1499.70	1501.66	26100	391.93	92	24660	94.48
JSWENERGY	EQ	09-Sep-2024	709.55	708.25	746.35	705.10	730.75	730.75	730.60	6468992	47262.16	149170	1799407	27.82
JSWHL	EQ	09-Sep-2024	7480.10	7500.00	7649.85	7330.05	7565.00	7575.65	7495.34	3638	272.68	1905	1265	34.77
JSWINFRA	EQ	09-Sep-2024	307.00	307.15	317.80	303.25	312.70	311.70	311.83	4069628	12690.21	46739	1514966	37.23
JSWSTEEL	EQ	09-Sep-2024	932.80	923.00	936.70	919.05	931.80	934.25	930.53	1793548	16689.43	49828	863546	48.15
JTEKTINDIA	EQ	09-Sep-2024	166.00	168.30	170.00	162.27	169.98	167.49	166.05	374674	622.15	12057	149710	39.96
JTLIND	EQ	09-Sep-2024	235.43	235.43	235.43	229.31	229.81	230.75	231.96	896103	2078.60	10802	391295	43.67
JUBLFOOD	EQ	09-Sep-2024	647.65	643.00	646.05	634.80	644.70	642.40	640.07	1822553	11665.56	43248	912252	50.05
JUBLINDS	EQ	09-Sep-2024	1867.40	1885.00	1916.30	1823.85	1907.00	1898.95	1881.46	21368	402.03	3218	12523	58.61
JUBLINGREA	EQ	09-Sep-2024	714.75	714.35	728.95	692.25	704.00	702.20	709.99	976958	6936.29	29822	275650	28.22
JUBLPHARMA	EQ	09-Sep-2024	951.65	958.00	1048.00	933.00	1023.00	1031.20	1024.28	6495275	66530.08	163372	554953	8.54
JUNIORBEES	EQ	09-Sep-2024	795.79	798.50	798.50	785.46	797.50	796.07	791.81	246093	1948.59	14205	155190	63.06
JUNIPER	EQ	09-Sep-2024	394.85	391.10	397.90	385.05	391.00	390.85	388.63	58424	227.05	3060	30883	52.86
JUSTDIAL	EQ	09-Sep-2024	1240.40	1220.00	1237.70	1199.65	1220.25	1214.40	1214.30	209720	2546.63	18045	78059	37.22
JWL	EQ	09-Sep-2024	547.15	530.80	539.65	507.45	508.70	508.50	516.27	2025371	10456.33	73851	1117414	55.17
JYOTHYLAB	EQ	09-Sep-2024	546.40	545.00	550.00	532.15	547.80	547.65	546.16	432345	2361.28	19511	210036	48.58
JYOTICNC	EQ	09-Sep-2024	1158.80	1159.00	1170.00	1098.00	1126.15	1126.45	1119.12	179183	2005.27	12416	101779	56.80
JYOTISTRUC	EQ	09-Sep-2024	26.86	26.88	27.10	26.25	26.67	26.56	26.54	1948270	517.01	4736	1177694	60.45
K2INFRA	ST	09-Sep-2024	275.05	275.10	282.00	264.90	265.00	264.95	274.44	45600	125.14	35	44400	97.37
KABRAEXTRU	EQ	09-Sep-2024	400.35	401.00	401.45	391.55	395.85	396.60	395.87	23082	91.37	2731	11613	50.31
KAJARIACER	EQ	09-Sep-2024	1438.50	1425.40	1449.90	1410.00	1415.00	1414.95	1426.60	295617	4217.27	16419	218286	73.84
KAKATCEM	EQ	09-Sep-2024	224.83	228.00	228.00	217.10	219.00	219.10	220.75	11309	24.96	572	6864	60.70
KALAMANDIR	EQ	09-Sep-2024	179.47	179.47	180.99	173.43	175.35	175.26	176.39	263247	464.35	7727	113199	43.00
KALYANIFRG	BE	09-Sep-2024	537.90	537.90	537.90	516.10	525.60	525.40	528.51	737	3.90	29	-	-
KALYANKJIL	EQ	09-Sep-2024	648.20	649.00	654.50	637.75	642.50	642.60	644.27	3672960	23663.88	83850	1284466	34.97
KAMATHOTEL	EQ	09-Sep-2024	207.13	206.30	209.00	200.10	205.00	204.63	204.35	31667	64.71	1861	16858	53.24
KAMDHENU	EQ	09-Sep-2024	619.20	624.35	646.00	605.55	614.10	615.90	630.14	1365169	8602.45	48261	461157	33.78
KAMOPAINTS	EQ	09-Sep-2024	47.50	47.60	48.71	47.60	48.50	48.55	48.34	27685126	13382.82	20183	10013880	36.17
KANANIIND	EQ	09-Sep-2024	2.87	2.90	2.92	2.83	2.89	2.88	2.86	679424	19.46	1155	453831	66.80
KANDARP	SM	09-Sep-2024	40.30	41.20	42.00	37.85	40.00	41.40	40.93	92000	37.66	20	32000	34.78
KANORICHEM	EQ	09-Sep-2024	131.61	134.00	148.28	134.00	135.40	135.81	142.11	2102447	2987.70	29747	504252	23.98
KANPRPLA	EQ	09-Sep-2024	129.44	133.00	133.90	127.21	127.29	128.80	130.17	31478	40.97	1309	9323	29.62
KANSAINER	EQ	09-Sep-2024	306.05	306.80	308.80	302.60	305.00	304.85	305.62	539355	1648.39	17317	206371	38.26
KAPSTON	BE	09-Sep-2024	211.17	211.17	211.17	207.01	209.20	209.20	209.14	1317	2.75	25	-	-
KARMAENG	BE	09-Sep-2024	80.75	80.75	80.75	77.50	77.50	78.21	78.71	4930	3.88	121	-	-
KARNIKA	SM	09-Sep-2024	275.50	273.10	273.10	272.00	272.05	272.05	272.30	1600	4.36	4	1600	100.00
KARURVYSYA	EQ	09-Sep-2024	218.54	219.15	220.27	212.21	219.14	218.46	215.75	1052317	2270.41	23416	532654	50.62
KATARIA	SM	09-Sep-2024	188.80	182.05	195.50	182.05	193.70	192.95	192.52	97200	187.13	79	72000	74.07
KAUSHALYA	BE	09-Sep-2024	959.60	959.60	1000.00	920.00	990.00	988.30	967.13	922	8.92	169	-	-
KAVVERITEL	BE	09-Sep-2024	40.14	40.94	40.94	40.94	40.94	40.94	40.94	2532	1.04	29	-	-
KAYA	BE	09-Sep-2024	484.55	466.10	476.90	460.35	460.35	460.35	463.09	20150	93.31	388	-	-
KAYNES	EQ	09-Sep-2024	4700.70	4688.05	4700.65	4602.00	4624.00	4624.10	4635.23	163770	7591.11	28142	66634	40.69
KBCGLOBAL	BE	09-Sep-2024	1.78	1.82	1.83	1.75	1.82	1.81	1.80	5781188	104.12	3680	-	-
KCEIL	ST	09-Sep-2024	303.30	315.00	315.00	293.50	307.95	303.65	306.07	27500	84.17	51	26500	96.36
KCK	SM	09-Sep-2024	226.30	215.05	237.60	215.05	237.60	237.60	234.79	46000	108.01	18	46000	100.00
KCP	EQ	09-Sep-2024	247.25	248.00	248.00	240.52	245.75	244.79	244.15	442325	1079.92	11049	209311	47.32
KCPSUGIND	BE	09-Sep-2024	59.97	61.30	61.40	57.05	58.15	58.45	59.19	628399	371.93	3094	-	-
KDDL	EQ	09-Sep-2024	3218.15	3218.15	3248.00	3143.05	3152.00	3159.10	3171.48	6480	205.51	1988	3792	58.52
KDL	ST	09-Sep-2024	2349.85	2455.55	2467.30	2400.10	2467.30	2467.30	2461.46	3700	91.07	36	3600	97.30
KEC	EQ	09-Sep-2024	992.85	996.00	996.00	957.20	980.00	977.00	973.35	774391	7537.52	33454	145119	18.74
KECL	EQ	09-Sep-2024	194.15	190.61	194.00	186.00	193.65	191.97	189.12	326164	616.83	6653	158575	48.62
KEEPLEARN	BE	09-Sep-2024	4.60	4.83	4.83	4.43	4.83	4.83	4.79	137763	6.60	201	-	-
KEI	EQ	09-Sep-2024	4421.65	4398.95	4419.00	4311.50	4396.00	4355.55	4354.49	268497	11691.68	19044	200090	74.52
KEL	SM	09-Sep-2024	180.00	172.00	180.00	172.00	180.00	177.45	175.93	15600	27.44	13	12000	76.92
KELLTONTEC	EQ	09-Sep-2024	148.06	148.50	148.50	142.54	147.20	147.08	146.29	1253953	1834.41	14945	309485	24.68
KERNEX	EQ	09-Sep-2024	858.70	884.85	901.60	832.55	901.60	901.60	880.28	235037	2068.99	7363	85290	36.29
KESORAMIND	EQ	09-Sep-2024	211.77	214.00	215.00	209.34	214.35	214.02	212.14	557137	1181.92	6318	319521	57.35
KEYFINSERV	EQ	09-Sep-2024	268.95	272.65	272.65	248.15	248.15	256.85	259.65	8557	22.22	389	5676	66.33
KFINTECH	EQ	09-Sep-2024	989.60	989.70	1005.00	974.10	998.70	996.90	990.90	776845	7697.78	43545	404418	52.06
KHADIM	EQ	09-Sep-2024	365.75	361.20	364.50	353.35	359.80	357.80	358.35	17297	61.98	1751	9606	55.54
KHAICHEM	EQ	09-Sep-2024	84.44	84.84	84.97	81.27	82.30	82.05	82.40	1534459	1264.32	15766	342445	22.32
KHAITANLTD	BE	09-Sep-2024	113.08	117.90	117.90	107.42	110.26	110.26	113.47	9466	10.74	146	-	-
KHANDSE	EQ	09-Sep-2024	32.32	32.32	33.00	31.92	32.00	32.46	32.36	22330	7.23	304	14869	66.59
KHFM	SM	09-Sep-2024	95.65	96.95	96.95	96.95	96.95	96.95	96.95	3100	3.01	1	3100	100.00
KICL	BE	09-Sep-2024	5912.60	5912.60	5939.95	5800.00	5840.00	5849.30	5822.68	946	55.08	136	-	-
KILITCH	EQ	09-Sep-2024	340.60	342.00	352.80	335.70	343.60	340.40	342.79	15786	54.11	982	9677	61.30
KIMS	EQ	09-Sep-2024	2657.30	2678.00	2691.00	2620.05	2631.00	2633.75	2651.36	54954	1457.03	10084	28296	51.49
KINGFA	EQ	09-Sep-2024	3339.80	3372.90	3527.70	3240.60	3500.00	3492.30	3405.07	20977	714.28	5373	8840	42.14
KIOCL	EQ	09-Sep-2024	398.65	397.10	397.25	388.95	393.45	391.60	391.99	57169	224.10	6128	24424	42.72
KIRIINDUS	EQ	09-Sep-2024	385.50	385.50	385.70	378.05	381.95	380.05	380.73	219618	836.15	9095	107909	49.13
KIRLOSBROS	EQ	09-Sep-2024	1647.00	1635.00	1673.90	1617.05	1656.50	1650.75	1642.21	107723	1769.04	14397	44205	41.04
KIRLOSENG	EQ	09-Sep-2024	1325.10	1315.05	1333.25	1271.00	1293.80	1282.70	1285.50	881888	11336.66	27634	756552	85.79
KIRLOSIND	EQ	09-Sep-2024	5549.30	5620.00	5620.00	5391.40	5416.00	5407.40	5440.23	4566	248.40	1913	2606	57.07
KIRLPNU	EQ	09-Sep-2024	1273.65	1299.00	1302.50	1263.00	1267.75	1274.70	1289.01	178706	2303.54	24719	124873	69.88
KITEX	EQ	09-Sep-2024	465.15	466.85	488.40	460.25	488.40	488.40	483.68	1459168	7057.76	14210	578242	39.63
KKCL	EQ	09-Sep-2024	614.75	612.00	626.00	605.35	615.00	614.65	613.75	17845	109.52	2683	10612	59.47
KLL	SM	09-Sep-2024	150.10	153.50	153.50	145.00	148.00	148.00	148.11	70400	104.27	43	56000	79.55
KMSUGAR	BE	09-Sep-2024	38.95	38.40	39.90	38.07	38.32	38.47	38.54	61293	23.62	452	-	-
KNAGRI	ST	09-Sep-2024	240.60	234.00	239.90	234.00	234.00	234.50	235.06	5600	13.16	7	4800	85.71
KNRCON	EQ	09-Sep-2024	347.00	346.75	346.90	337.10	342.00	341.75	341.13	602198	2054.25	25298	191228	31.76
KODYTECH	SM	09-Sep-2024	3425.00	3450.00	3450.00	3360.00	3366.00	3389.20	3400.96	2100	71.42	21	1600	76.19
KOHINOOR	EQ	09-Sep-2024	39.63	40.19	40.19	38.91	39.14	39.07	39.15	86505	33.87	1313	53814	62.21
KOKUYOCMLN	EQ	09-Sep-2024	210.13	210.01	217.00	207.33	212.90	212.52	212.67	250673	533.10	8570	93565	37.33
KOLTEPATIL	EQ	09-Sep-2024	418.75	420.00	420.00	409.00	410.70	410.70	412.46	155450	641.18	8929	71709	46.13
KONSTELEC	SM	09-Sep-2024	185.35	189.55	189.55	182.00	183.10	183.55	184.96	16000	29.59	15	11000	68.75
KONTOR	SM	09-Sep-2024	181.00	181.00	190.00	176.00	185.00	185.00	185.83	25200	46.83	19	24000	95.24
KOPRAN	EQ	09-Sep-2024	335.50	337.00	369.70	329.50	345.00	346.15	352.59	4597334	16209.77	88079	1305253	28.39
KORE	ST	09-Sep-2024	602.75	602.00	602.00	578.00	600.00	600.00	589.38	4000	23.58	8	4000	100.00
KOTAKBANK	EQ	09-Sep-2024	1764.15	1767.70	1793.95	1758.45	1789.90	1790.15	1777.50	3436461	61083.06	93412	1926180	56.05
KOTARISUG	EQ	09-Sep-2024	55.77	56.09	56.09	54.85	55.09	55.09	55.21	119699	66.09	2427	55369	46.26
KOTHARIPET	EQ	09-Sep-2024	252.86	255.00	258.00	237.52	243.80	243.49	245.77	445901	1095.89	7681	155843	34.95
KOTHARIPRO	BE	09-Sep-2024	174.00	174.56	174.56	168.65	171.00	170.85	171.58	1349	2.31	56	-	-
KOTYARK	SM	09-Sep-2024	910.65	922.00	999.00	899.00	947.00	957.30	958.11	45600	436.90	401	29700	65.13
KPIGREEN	BE	09-Sep-2024	872.50	865.00	872.55	828.90	828.90	828.90	839.76	471033	3955.57	29976	-	-
KPIL	EQ	09-Sep-2024	1397.90	1398.90	1404.45	1362.45	1367.00	1367.10	1373.17	104839	1439.62	10098	52173	49.76
KPITTECH	EQ	09-Sep-2024	1730.30	1718.25	1765.00	1707.15	1756.00	1750.40	1728.24	387867	6703.26	32975	208404	53.73
KPRMILL	EQ	09-Sep-2024	865.80	873.00	875.00	850.00	853.00	854.35	856.87	183368	1571.22	13195	100617	54.87
KRBL	EQ	09-Sep-2024	301.50	302.30	305.50	299.65	302.00	302.10	302.15	468613	1415.93	12941	182699	38.99
KREBSBIO	BE	09-Sep-2024	81.27	80.10	84.00	78.40	81.84	81.10	81.42	6455	5.26	69	-	-
KRIDHANINF	BE	09-Sep-2024	4.47	4.65	4.65	4.24	4.32	4.24	4.31	113417	4.89	167	-	-
KRISHANA	EQ	09-Sep-2024	251.60	251.60	257.10	249.50	252.95	250.53	252.61	31042	78.42	1815	18269	58.85
KRISHCA	ST	09-Sep-2024	394.60	386.75	400.00	374.90	388.00	389.55	386.43	25500	98.54	41	18000	70.59
KRISHIVAL	SM	09-Sep-2024	249.50	255.00	261.95	255.00	261.95	261.95	258.98	4000	10.36	6	4000	100.00
KRISHNADEF	ST	09-Sep-2024	709.55	745.00	745.00	745.00	745.00	745.00	745.00	13500	100.58	26	13500	100.00
KRITI	EQ	09-Sep-2024	214.89	208.55	216.37	207.11	208.40	211.77	211.60	56762	120.11	2825	23901	42.11
KRITIKA	EQ	09-Sep-2024	18.98	18.98	19.17	18.83	19.09	19.01	18.99	605907	115.06	1661	498990	82.35
KRITINUT	BE	09-Sep-2024	138.81	141.00	142.90	138.15	141.60	140.98	141.05	25108	35.41	367	-	-
KRONOX	EQ	09-Sep-2024	172.23	175.40	187.00	170.05	178.00	178.23	177.89	2142254	3810.78	45977	603644	28.18
KRSNAA	EQ	09-Sep-2024	749.60	754.90	772.60	730.80	756.50	761.90	758.59	148557	1126.94	10032	75148	50.59
KRYSTAL	EQ	09-Sep-2024	808.80	808.80	818.40	795.00	804.80	804.65	805.80	91328	735.92	8165	42868	46.94
KSB	EQ	09-Sep-2024	895.80	885.00	895.00	856.50	865.05	866.70	865.83	195262	1690.64	21783	89023	45.59
KSCL	EQ	09-Sep-2024	1115.05	1117.00	1174.00	1095.40	1173.00	1163.85	1155.85	447721	5175.00	33981	128191	28.63
KSHITIJPOL	BE	09-Sep-2024	5.55	5.64	5.78	5.40	5.52	5.56	5.57	281405	15.68	1016	-	-
KSL	EQ	09-Sep-2024	750.90	752.00	767.10	744.30	760.10	759.75	752.93	43096	324.48	4831	24069	55.85
KSOLVES	EQ	09-Sep-2024	1017.65	1033.00	1033.00	1011.30	1025.00	1023.35	1023.45	30242	309.51	5510	15580	51.52
KTKBANK	EQ	09-Sep-2024	219.39	219.39	226.33	216.00	222.44	224.44	219.78	2554063	5613.35	32962	1486760	58.21
KTL	SM	09-Sep-2024	37.50	37.95	38.95	37.65	38.45	38.45	38.13	96000	36.60	24	84000	87.50
KUANTUM	EQ	09-Sep-2024	142.78	143.50	143.50	140.00	141.65	141.12	140.87	62861	88.55	2916	40243	64.02
LAGNAM	EQ	09-Sep-2024	123.30	121.15	124.19	120.37	123.20	123.48	122.03	12468	15.21	730	5902	47.34
LAKPRE	BZ	09-Sep-2024	5.85	5.86	6.14	5.55	6.14	6.14	6.02	10963	0.66	31	-	-
LAL	EQ	09-Sep-2024	31.62	33.00	33.70	29.05	29.25	29.70	30.32	1355461	410.95	6764	521046	38.44
LALPATHLAB	EQ	09-Sep-2024	3378.45	3370.05	3389.95	3351.15	3376.60	3378.70	3374.54	107431	3625.30	18421	63139	58.77
LAMBODHARA	EQ	09-Sep-2024	183.75	183.90	191.50	178.21	186.55	187.23	187.20	100944	188.97	3059	32545	32.24
LANCORHOL	EQ	09-Sep-2024	42.14	42.15	42.43	41.11	42.40	42.14	41.89	45846	19.21	621	27826	60.69
LANDMARK	EQ	09-Sep-2024	588.70	588.70	599.30	577.00	586.80	586.60	584.99	153950	900.59	4672	125340	81.42
LAOPALA	EQ	09-Sep-2024	340.25	344.45	368.00	342.50	358.30	359.00	358.23	3547046	12706.48	76173	865065	24.39
LASA	EQ	09-Sep-2024	31.64	31.00	31.00	29.82	30.50	30.34	30.45	136388	41.53	1307	89104	65.33
LATENTVIEW	EQ	09-Sep-2024	472.40	472.00	472.40	454.80	465.00	463.75	460.61	433835	1998.31	13707	241417	55.65
LATTEYS	BE	09-Sep-2024	20.60	20.80	21.00	19.76	19.95	20.11	20.68	92234	19.07	459	-	-
LAURUSLABS	EQ	09-Sep-2024	481.35	480.05	492.50	478.05	491.95	490.95	486.31	1769950	8607.52	36206	494940	27.96
LAWSIKHO	SM	09-Sep-2024	321.80	321.80	330.00	315.00	324.90	323.30	322.97	41000	132.42	66	28500	69.51
LAXMICOT	EQ	09-Sep-2024	41.48	40.20	41.45	37.12	37.22	37.48	38.60	1159875	447.70	8049	461557	39.79
LAXMIMACH	EQ	09-Sep-2024	16124.25	16227.55	16259.65	15721.25	16061.40	15877.60	15971.06	5575	890.39	1894	3597	64.52
LCCINFOTEC	BE	09-Sep-2024	8.05	7.88	7.88	7.88	7.88	7.88	7.88	278616	21.95	172	-	-
LEMERITE	SM	09-Sep-2024	206.65	210.50	210.70	204.00	210.00	209.95	207.04	84800	175.57	32	65600	77.36
LEMONTREE	EQ	09-Sep-2024	129.95	129.00	130.43	127.62	129.90	129.41	129.03	2549261	3289.43	27665	1362699	53.45
LEXUS	EQ	09-Sep-2024	40.79	40.79	41.79	40.23	40.85	40.82	40.72	97527	39.71	2679	7167	7.35
LFIC	EQ	09-Sep-2024	248.19	248.19	248.20	235.25	238.00	237.69	239.81	15857	38.03	1223	7508	47.35
LGBBROSLTD	EQ	09-Sep-2024	1413.60	1415.00	1420.30	1378.00	1397.40	1394.10	1387.75	62191	863.06	6500	40498	65.12
LGHL	BE	09-Sep-2024	285.00	290.00	290.00	270.75	280.00	280.00	275.19	655	1.80	29	-	-
LIBAS	EQ	09-Sep-2024	20.87	20.60	21.80	20.46	21.40	21.23	21.32	586462	125.02	1453	352803	60.16
LIBERTSHOE	BE	09-Sep-2024	465.85	464.85	470.00	450.20	455.00	455.40	456.09	12522	57.11	281	-	-
LICHSGFIN	EQ	09-Sep-2024	694.60	694.60	705.80	682.40	701.00	699.90	697.52	2367930	16516.86	47598	841030	35.52
LICI	EQ	09-Sep-2024	1038.90	1038.90	1044.90	1020.00	1035.25	1029.30	1027.15	1433956	14728.91	53375	558921	38.98
LICMFGOLD	EQ	09-Sep-2024	6565.00	6579.85	6644.95	6477.05	6520.00	6529.10	6527.12	791	51.63	134	599	75.73
LICNETFGSC	EQ	09-Sep-2024	26.14	26.14	26.20	25.62	26.10	26.10	26.10	46014	12.01	206	43149	93.77
LICNETFN50	EQ	09-Sep-2024	272.67	272.67	273.89	271.80	273.21	273.13	272.76	2027	5.53	48	1784	88.01
LICNETFSEN	EQ	09-Sep-2024	901.71	912.03	915.00	901.73	915.00	903.94	910.18	22	0.20	13	18	81.82
LICNFNHGP	EQ	09-Sep-2024	278.07	279.89	279.89	274.85	278.57	278.47	277.57	463	1.29	55	334	72.14
LICNMID100	EQ	09-Sep-2024	58.62	59.28	59.28	57.60	58.90	58.82	58.46	4713	2.76	196	2682	56.91
LIKHITHA	EQ	09-Sep-2024	429.15	424.00	429.00	409.00	414.00	412.20	413.51	152350	629.98	11175	75389	49.48
LINC	EQ	09-Sep-2024	632.00	631.00	638.20	612.90	617.00	615.05	622.79	29222	181.99	3945	9608	32.88
LINCOLN	EQ	09-Sep-2024	772.80	777.00	793.00	762.60	779.25	771.55	781.14	236132	1844.53	18813	88427	37.45
LINDEINDIA	EQ	09-Sep-2024	7385.75	7355.00	7401.05	7230.15	7385.00	7375.85	7315.57	34361	2513.70	7290	14784	43.03
LIQUID	EQ	09-Sep-2024	999.99	999.98	1000.00	999.94	1000.00	999.99	999.99	164672	1646.71	138	126358	76.73
LIQUID1	EQ	09-Sep-2024	1007.10	1007.30	1007.30	1007.20	1007.26	1007.27	1007.27	47463	478.08	50	26802	56.47
LIQUIDADD	EQ	09-Sep-2024	1029.38	1029.55	1029.57	1027.15	1029.56	1029.54	1029.54	1318012	13569.50	641	1303111	98.87
LIQUIDBEES	EQ	09-Sep-2024	1000.00	1000.00	1000.01	995.00	999.99	999.99	999.99	3034901	30348.86	8979	2709990	89.29
LIQUIDBETF	EQ	09-Sep-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	999.99	5182	51.82	22	3907	75.40
LIQUIDCASE	EQ	09-Sep-2024	104.19	107.30	107.30	104.20	104.22	104.20	104.21	3866717	4029.46	17575	3022350	78.16
LIQUIDETF	EQ	09-Sep-2024	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	162401	1624.01	685	92905	57.21
LIQUIDIETF	EQ	09-Sep-2024	999.99	1000.01	1030.00	999.99	1000.00	999.99	1000.00	1273341	12733.42	529	1027089	80.66
LIQUIDSBI	EQ	09-Sep-2024	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	14284	142.84	40	8474	59.33
LIQUIDSHRI	EQ	09-Sep-2024	1011.07	1011.55	1011.56	1011.55	1011.56	1011.55	1011.55	1834	18.55	17	1001	54.58
LLOYDS	SM	09-Sep-2024	103.00	101.30	103.00	100.50	103.00	103.00	101.49	15000	15.22	14	13000	86.67
LLOYDSENGG	EQ	09-Sep-2024	75.38	75.50	75.69	72.56	73.79	73.25	73.47	3277547	2408.00	23936	1484551	45.29
LLOYDSME	EQ	09-Sep-2024	769.80	769.00	769.00	750.05	760.00	759.85	756.74	360124	2725.22	10033	267378	74.25
LODHA	EQ	09-Sep-2024	1186.85	1190.25	1211.45	1181.75	1193.85	1193.30	1195.50	735162	8788.89	51413	418324	56.90
LOKESHMACH	EQ	09-Sep-2024	414.30	409.00	412.80	396.15	409.80	410.15	406.28	138676	563.41	4550	68747	49.57
LORDSCHLO	EQ	09-Sep-2024	147.58	147.58	149.39	143.01	144.45	143.66	146.29	25859	37.83	1216	10379	40.14
LOTUSEYE	EQ	09-Sep-2024	77.51	76.70	77.08	73.71	75.50	75.60	75.36	97783	73.69	1995	37773	38.63
LOVABLE	BE	09-Sep-2024	160.99	158.05	161.99	153.00	153.00	154.08	154.97	41627	64.51	511	-	-
LOWVOL	EQ	09-Sep-2024	210.94	209.95	210.45	209.30	209.76	209.81	209.90	678	1.42	27	622	91.74
LOWVOL1	EQ	09-Sep-2024	21.34	21.34	22.00	20.80	21.96	21.81	21.51	182501	39.25	439	115704	63.40
LOWVOLIETF	EQ	09-Sep-2024	22.55	23.25	23.25	22.43	22.74	22.69	22.62	1174228	265.66	2657	850265	72.41
LOYALTEX	EQ	09-Sep-2024	569.40	575.00	575.00	551.00	556.00	555.25	556.89	840	4.68	147	428	50.95
LPDC	BE	09-Sep-2024	9.79	9.77	9.98	9.77	9.98	9.98	9.85	34885	3.44	72	-	-
LRRPL	ST	09-Sep-2024	88.20	91.20	92.60	91.20	92.60	92.60	92.43	24000	22.18	4	24000	100.00
LT	EQ	09-Sep-2024	3574.75	3584.00	3594.00	3553.85	3576.00	3578.30	3577.27	1454589	52034.51	116687	991689	68.18
LTF	EQ	09-Sep-2024	165.23	165.42	166.73	163.33	166.51	166.24	164.98	3379647	5575.83	46937	1473755	43.61
LTFOODS	EQ	09-Sep-2024	401.30	402.00	402.00	384.05	390.00	388.80	389.27	1152714	4487.22	48454	462134	40.09
LTGILTBEES	EQ	09-Sep-2024	26.59	26.85	26.85	26.53	26.57	26.57	26.57	1806089	479.87	1237	1714869	94.95
LTIM	EQ	09-Sep-2024	6165.40	6135.00	6198.95	6105.00	6157.90	6146.60	6150.10	361840	22253.52	40031	171737	47.46
LTTS	EQ	09-Sep-2024	5622.05	5605.00	5642.95	5514.80	5595.00	5582.10	5584.28	82360	4599.21	12216	18725	22.74
LUMAXIND	EQ	09-Sep-2024	2914.40	2899.80	2899.80	2822.35	2836.00	2840.85	2852.70	7409	211.36	2087	2418	32.64
LUMAXTECH	EQ	09-Sep-2024	516.70	520.00	521.55	504.75	511.05	511.55	510.35	110191	562.36	9896	54787	49.72
LUPIN	EQ	09-Sep-2024	2256.50	2221.95	2239.70	2185.55	2224.80	2216.80	2219.77	1456758	32336.62	103427	704484	48.36
LUXIND	EQ	09-Sep-2024	2302.65	2279.65	2338.45	2235.00	2292.00	2283.85	2290.08	131308	3007.06	16103	46250	35.22
LXCHEM	EQ	09-Sep-2024	307.40	308.95	315.90	304.60	313.00	313.20	310.82	4767786	14819.38	66526	1339907	28.10
LYKALABS	EQ	09-Sep-2024	164.61	163.90	163.99	153.95	155.60	155.65	157.91	529911	836.80	14338	231974	43.78
LYPSAGEMS	BE	09-Sep-2024	9.76	9.70	9.70	9.27	9.27	9.27	9.34	192312	17.96	649	-	-
M&M	EQ	09-Sep-2024	2698.10	2688.15	2714.30	2660.05	2709.00	2708.85	2699.07	1269082	34253.45	101169	716105	56.43
M&MFIN	EQ	09-Sep-2024	327.20	325.10	328.80	319.65	324.40	324.50	324.79	2666724	8661.21	25311	1446178	54.23
MAANALU	EQ	09-Sep-2024	130.03	130.03	130.92	125.71	127.20	126.86	128.13	85317	109.31	3510	36580	42.88
MACOBSTECH	SM	09-Sep-2024	128.00	124.50	134.45	124.05	131.00	131.00	129.56	11200	14.51	7	11200	100.00
MACPOWER	BE	09-Sep-2024	1394.35	1399.50	1399.50	1340.00	1360.00	1363.00	1365.20	36692	500.92	501	-	-
MADHAV	EQ	09-Sep-2024	56.51	56.99	59.90	53.87	59.90	56.86	56.09	19376	10.87	383	12710	65.60
MADHAVBAUG	SM	09-Sep-2024	150.00	150.00	150.70	150.00	150.70	150.70	150.35	1600	2.41	4	1600	100.00
MADHUCON	BE	09-Sep-2024	14.25	14.00	14.00	13.53	13.53	13.53	13.65	52949	7.23	216	-	-
MADHUSUDAN	SM	09-Sep-2024	178.00	178.00	181.50	175.05	175.15	176.45	178.20	21000	37.42	21	18000	85.71
MADRASFERT	EQ	09-Sep-2024	105.77	105.80	106.36	102.20	103.80	103.75	103.57	272860	282.60	6854	86527	31.71
MAFANG	EQ	09-Sep-2024	93.09	95.90	95.90	91.23	93.90	93.77	92.73	374681	347.46	8848	213484	56.98
MAGADSUGAR	EQ	09-Sep-2024	838.80	842.65	880.00	814.00	871.00	862.40	844.92	50091	423.23	7698	11664	23.29
MAGNUM	EQ	09-Sep-2024	50.12	49.05	51.80	49.05	51.50	51.11	50.67	198111	100.38	1127	146875	74.14
MAGSON	SM	09-Sep-2024	95.20	97.00	99.95	96.00	97.10	97.10	97.58	14000	13.66	7	14000	100.00
MAHABANK	EQ	09-Sep-2024	60.20	60.20	60.42	58.81	59.29	59.09	59.28	6481975	3842.33	34041	2538292	39.16
MAHAPEXLTD	BE	09-Sep-2024	166.34	169.84	172.70	160.31	167.00	165.84	166.88	11509	19.21	181	-	-
MAHASTEEL	BE	09-Sep-2024	189.97	185.50	197.99	182.10	193.70	195.52	189.73	41256	78.27	568	-	-
MAHEPC	BE	09-Sep-2024	135.17	134.00	135.37	130.90	132.01	133.30	132.42	19467	25.78	290	-	-
MAHESHWARI	EQ	09-Sep-2024	67.96	68.69	68.69	66.65	67.50	67.23	67.39	88619	59.72	2371	44676	50.41
MAHKTECH	EQ	09-Sep-2024	13.37	13.87	13.87	13.12	13.29	13.28	13.28	496338	65.90	2671	369147	74.37
MAHLIFE	EQ	09-Sep-2024	554.00	556.80	557.50	542.15	546.10	546.30	547.00	167438	915.89	8530	97718	58.36
MAHLOG	EQ	09-Sep-2024	471.25	466.00	472.00	458.35	459.00	460.20	463.10	118162	547.21	10632	66618	56.38
MAHSCOOTER	EQ	09-Sep-2024	10069.25	10198.95	10244.90	9889.05	9971.00	9986.15	9983.87	7318	730.62	1561	4938	67.48
MAHSEAMLES	EQ	09-Sep-2024	668.10	668.85	669.40	645.05	648.15	648.10	652.21	251846	1642.56	14978	120490	47.84
MAITHANALL	EQ	09-Sep-2024	1099.00	1109.40	1109.40	1060.00	1075.00	1076.40	1076.92	47124	507.49	5179	26874	57.03
MAITREYA	ST	09-Sep-2024	324.15	326.00	326.00	311.10	322.70	322.70	315.93	17600	55.60	22	16000	90.91
MAKEINDIA	EQ	09-Sep-2024	151.05	154.11	154.11	148.01	150.88	150.63	150.17	39637	59.52	839	27305	68.89
MAKS	ST	09-Sep-2024	53.75	53.75	55.00	53.75	55.00	55.00	54.38	3000	1.63	2	3000	100.00
MAL	SM	09-Sep-2024	41.55	41.65	44.00	41.65	43.90	43.55	43.58	118400	51.60	64	65600	55.41
MALLCOM	EQ	09-Sep-2024	1492.20	1491.50	1530.00	1450.55	1460.35	1462.85	1493.94	8876	132.60	1852	3461	38.99
MALUPAPER	EQ	09-Sep-2024	49.32	49.32	49.32	46.26	48.42	48.09	47.70	61215	29.20	1149	27633	45.14
MANAKALUCO	BE	09-Sep-2024	30.38	30.30	31.20	29.40	30.00	30.00	29.92	13906	4.16	104	-	-
MANAKCOAT	BE	09-Sep-2024	71.07	71.50	72.99	70.00	72.67	71.24	72.11	107851	77.77	857	-	-
MANAKSIA	EQ	09-Sep-2024	94.27	94.27	95.36	93.00	93.40	93.40	93.63	84193	78.83	2444	48736	57.89
MANAKSTEEL	EQ	09-Sep-2024	53.56	53.61	54.66	53.00	53.12	53.32	53.61	41767	22.39	903	23989	57.44
MANALIPETC	EQ	09-Sep-2024	86.12	85.65	87.45	84.55	86.95	86.54	86.11	462186	397.99	6217	221559	47.94
MANAPPURAM	EQ	09-Sep-2024	205.21	205.21	205.94	202.76	204.95	204.69	204.20	2445801	4994.31	22316	650130	26.58
MANCREDIT	EQ	09-Sep-2024	141.30	135.35	147.01	135.35	144.00	141.31	143.09	30952	44.29	944	4429	14.31
MANDEEP	ST	09-Sep-2024	50.50	50.55	51.60	50.55	50.60	50.60	50.91	16000	8.15	8	14000	87.50
MANGALAM	EQ	09-Sep-2024	131.25	131.90	135.50	128.18	131.20	131.04	130.52	48925	63.86	1724	26284	53.72
MANGCHEFER	EQ	09-Sep-2024	129.85	129.60	129.90	127.44	129.05	129.15	128.46	209209	268.74	3263	122798	58.70
MANGLMCEM	EQ	09-Sep-2024	996.40	1000.00	1001.30	962.20	982.30	976.55	977.71	98231	960.41	6028	49942	50.84
MANINDS	EQ	09-Sep-2024	392.90	393.05	404.00	384.10	388.45	387.55	390.74	192907	753.77	8746	107107	55.52
MANINFRA	EQ	09-Sep-2024	192.38	191.00	193.61	189.10	189.70	189.82	191.18	517032	988.46	7542	274688	53.13
MANKIND	EQ	09-Sep-2024	2423.35	2466.00	2508.00	2394.05	2450.00	2411.95	2449.49	935209	22907.87	59743	481435	51.48
MANOMAY	BE	09-Sep-2024	246.65	247.10	248.90	234.35	234.35	234.35	235.58	26433	62.27	323	-	-
MANORAMA	EQ	09-Sep-2024	831.50	823.90	833.75	792.00	821.00	816.35	807.38	60165	485.76	4355	34024	56.55
MANORG	BE	09-Sep-2024	661.25	680.00	694.30	664.00	694.30	693.95	688.42	38758	266.82	1339	-	-
MANUGRAPH	EQ	09-Sep-2024	25.19	25.19	25.74	23.53	23.97	23.81	24.38	283820	69.21	5485	67910	23.93
MANYAVAR	EQ	09-Sep-2024	1249.25	1252.35	1268.35	1216.00	1226.40	1221.70	1231.71	107771	1327.43	10853	59937	55.62
MAPMYINDIA	EQ	09-Sep-2024	2015.65	2008.05	2015.00	1980.00	2003.30	2004.50	1998.26	62566	1250.23	7976	29068	46.46
MARALOVER	EQ	09-Sep-2024	78.59	78.89	78.89	77.07	78.00	78.11	78.00	21780	16.99	798	11307	51.91
MARATHON	EQ	09-Sep-2024	610.55	610.00	611.05	587.45	593.80	591.40	598.52	71457	427.69	4753	33570	46.98
MARCO	SM	09-Sep-2024	70.50	70.55	70.55	69.00	70.50	70.50	70.05	48000	33.62	15	39000	81.25
MARICO	EQ	09-Sep-2024	665.25	665.00	678.30	660.50	675.00	676.00	672.79	4064358	27344.65	90533	1627650	40.05
MARINE	BE	09-Sep-2024	253.25	251.00	252.85	241.00	248.50	247.35	244.89	245907	602.19	4166	-	-
MARINETRAN	SM	09-Sep-2024	25.00	25.50	26.00	25.50	26.00	26.00	25.75	8000	2.06	2	8000	100.00
MARKSANS	EQ	09-Sep-2024	263.09	264.60	265.45	255.39	259.60	258.37	259.76	3375256	8767.63	44916	817417	24.22
MARSHALL	EQ	09-Sep-2024	33.26	33.01	33.99	32.00	33.00	32.82	32.91	123834	40.76	2115	32110	25.93
MARUTI	EQ	09-Sep-2024	12186.15	12197.50	12219.85	12102.00	12148.00	12145.75	12146.75	415790	50504.98	52974	264492	63.61
MASFIN	EQ	09-Sep-2024	286.75	284.05	288.00	279.50	285.60	284.70	282.79	144313	408.10	10478	57960	40.16
MASKINVEST	BE	09-Sep-2024	70.45	73.97	73.97	70.45	73.97	73.97	71.97	185	0.13	7	-	-
MASON	SM	09-Sep-2024	164.90	165.00	171.90	164.00	164.00	164.00	166.74	80000	133.39	40	38000	47.50
MASPTOP50	EQ	09-Sep-2024	42.56	42.24	42.49	41.87	42.45	42.44	42.30	144415	61.08	1764	88947	61.59
MASTEK	EQ	09-Sep-2024	2728.50	2749.90	2749.90	2674.30	2682.00	2690.90	2698.25	95910	2587.89	9022	53688	55.98
MATRIMONY	EQ	09-Sep-2024	799.95	806.00	810.35	789.90	795.10	795.40	800.68	134829	1079.55	11719	56523	41.92
MAWANASUG	EQ	09-Sep-2024	118.95	120.50	120.59	117.15	118.50	118.12	118.75	244964	290.89	4277	109892	44.86
MAXESTATES	EQ	09-Sep-2024	604.45	599.00	599.30	575.40	590.80	591.30	586.48	361475	2119.98	18484	180968	50.06
MAXHEALTH	EQ	09-Sep-2024	898.55	907.00	909.20	873.50	878.40	882.40	884.46	1456256	12880.07	68250	761795	52.31
MAXIND	EQ	09-Sep-2024	260.15	263.70	263.70	248.10	251.90	250.65	251.07	76988	193.29	3895	39730	51.61
MAXPOSURE	SM	09-Sep-2024	108.60	109.00	109.40	106.15	109.40	109.00	108.08	30000	32.42	15	28000	93.33
MAYURUNIQ	EQ	09-Sep-2024	630.80	626.00	629.00	617.80	624.95	620.40	622.95	53853	335.48	3741	31487	58.47
MAZDA	EQ	09-Sep-2024	1310.85	1318.90	1334.85	1300.00	1307.45	1307.15	1312.62	8433	110.69	1655	4449	52.76
MAZDOCK	EQ	09-Sep-2024	4400.40	4490.00	4544.00	4300.50	4340.00	4351.15	4377.74	2993946	131067.09	233046	327421	10.94
MBAPL	EQ	09-Sep-2024	218.37	218.37	220.85	217.05	219.00	218.00	218.43	10216	22.31	653	5214	51.04
MBECL	BE	09-Sep-2024	5.23	5.37	5.40	5.11	5.12	5.11	5.25	187884	9.87	272	-	-
MBLINFRA	BE	09-Sep-2024	66.10	66.00	66.00	64.78	64.95	64.95	65.07	14769	9.61	96	-	-
MCL	EQ	09-Sep-2024	37.69	38.37	38.37	37.00	37.25	37.38	37.48	54646	20.48	956	25631	46.90
MCLEODRUSS	EQ	09-Sep-2024	26.01	26.10	26.20	25.40	25.65	25.56	25.68	276046	70.90	1599	143476	51.98
MCON	ST	09-Sep-2024	193.95	193.95	193.95	184.25	185.00	185.00	187.73	3000	5.63	3	3000	100.00
MCX	EQ	09-Sep-2024	5377.05	5359.95	5382.10	5211.60	5264.00	5261.30	5275.71	306456	16167.73	42946	118286	38.60
MDL	SM	09-Sep-2024	107.95	100.00	108.00	100.00	102.00	102.85	106.28	68000	72.27	19	66000	97.06
MEDANTA	EQ	09-Sep-2024	1110.95	1112.50	1122.55	1088.75	1103.00	1102.40	1104.68	335718	3708.60	24478	197921	58.95
MEDIASSIST	EQ	09-Sep-2024	644.95	644.95	666.00	642.75	645.10	648.05	656.84	625824	4110.67	27896	147766	23.61
MEDICAMEQ	EQ	09-Sep-2024	417.25	419.40	431.00	410.75	428.00	428.15	424.50	21566	91.55	2449	12142	56.30
MEDICO	BE	09-Sep-2024	45.87	44.95	44.95	44.95	44.95	44.95	44.95	38898	17.48	120	-	-
MEDIORG	SM	09-Sep-2024	64.00	62.50	62.50	62.50	62.50	62.50	62.50	4000	2.50	1	4000	100.00
MEDPLUS	EQ	09-Sep-2024	730.85	732.40	745.00	717.10	730.10	730.50	731.83	489122	3579.55	23591	237195	48.49
MEGAFLEX	SM	09-Sep-2024	34.30	36.00	36.00	35.25	35.25	35.25	35.63	6000	2.14	2	3000	50.00
MEGASOFT	EQ	09-Sep-2024	55.66	57.99	60.55	54.40	55.27	55.38	57.72	2523199	1456.36	17279	916335	36.32
MEGASTAR	EQ	09-Sep-2024	308.70	310.30	314.90	298.00	298.00	299.15	300.95	8372	25.20	831	4209	50.27
MEGATHERM	ST	09-Sep-2024	344.00	340.00	347.00	332.00	337.80	336.55	336.34	34400	115.70	80	30800	89.53
MENONBE	EQ	09-Sep-2024	122.33	122.35	123.00	120.40	121.94	121.41	121.39	33044	40.11	3292	16754	50.70
MEP	BE	09-Sep-2024	7.22	6.85	6.85	6.85	6.85	6.85	6.85	50262	3.44	54	-	-
METALIETF	EQ	09-Sep-2024	9.17	9.27	9.28	9.03	9.14	9.10	9.08	1893499	171.89	3509	1193322	63.02
METROBRAND	EQ	09-Sep-2024	1234.30	1248.00	1275.85	1200.00	1243.00	1234.30	1245.28	304010	3785.78	20216	102594	33.75
METROPOLIS	EQ	09-Sep-2024	2139.30	2115.10	2160.00	2114.55	2159.80	2153.65	2144.65	71561	1534.73	8062	22584	31.56
MFML	BE	09-Sep-2024	75.16	71.40	71.40	71.40	71.40	71.40	71.40	1330	0.95	33	-	-
MFSL	EQ	09-Sep-2024	1121.70	1130.45	1132.85	1110.50	1123.00	1122.55	1123.59	1139913	12807.91	58098	499338	43.80
MGEL	BE	09-Sep-2024	25.28	24.30	25.38	24.30	24.70	24.46	24.67	70800	17.46	337	-	-
MGL	EQ	09-Sep-2024	1839.00	1841.90	1906.00	1828.00	1842.35	1845.45	1866.52	830879	15508.50	50162	242672	29.21
MHHL	SM	09-Sep-2024	58.50	57.65	58.00	57.05	58.00	58.00	57.46	13500	7.76	5	12000	88.89
MHLXMIRU	EQ	09-Sep-2024	170.16	170.02	172.77	169.00	170.40	169.49	169.89	5804	9.86	292	3594	61.92
MHRIL	EQ	09-Sep-2024	429.45	425.00	436.00	420.35	431.40	431.30	430.60	214174	922.23	13902	93613	43.71
MICEL	BE	09-Sep-2024	80.02	81.95	82.40	79.80	81.32	80.65	81.21	410968	333.74	4518	-	-
MICROPRO	SM	09-Sep-2024	44.00	43.95	43.95	43.60	43.85	43.85	43.82	8000	3.51	5	8000	100.00
MID150BEES	EQ	09-Sep-2024	223.22	216.50	225.00	216.50	223.00	222.47	221.90	358211	794.87	10086	245292	68.48
MID150CASE	EQ	09-Sep-2024	10.72	10.88	10.88	10.56	10.71	10.70	10.66	242458	25.86	1688	208593	86.03
MIDCAP	EQ	09-Sep-2024	167.29	168.96	171.60	165.01	165.63	167.44	166.25	44934	74.70	847	21008	46.75
MIDCAPETF	EQ	09-Sep-2024	21.96	22.60	22.60	21.68	21.93	21.90	21.84	1141561	249.34	11192	872146	76.40
MIDCAPIETF	EQ	09-Sep-2024	22.29	22.39	22.40	22.03	22.22	22.16	22.16	627377	139.01	3603	329550	52.53
MIDHANI	EQ	09-Sep-2024	398.00	398.00	398.45	388.80	392.00	392.00	392.19	398019	1560.99	14745	180669	45.39
MIDQ50ADD	EQ	09-Sep-2024	259.81	261.89	261.90	256.10	259.90	258.03	257.62	8337	21.48	224	7753	93.00
MIDSELIETF	EQ	09-Sep-2024	18.61	18.95	19.06	18.40	18.57	18.53	18.54	412276	76.45	1754	263003	63.79
MIDSMALL	EQ	09-Sep-2024	53.75	54.26	54.26	53.10	53.50	53.29	53.30	411658	219.41	2385	374850	91.06
MIEL	SM	09-Sep-2024	69.45	68.50	70.00	67.00	68.00	67.95	68.41	102000	69.78	48	70000	68.63
MILTON	SM	09-Sep-2024	42.15	41.55	41.55	41.50	41.50	41.50	41.53	8800	3.65	2	8800	100.00
MINDACORP	EQ	09-Sep-2024	550.15	560.00	569.00	539.15	548.00	550.35	557.20	1706316	9507.59	48999	646257	37.87
MINDPOOL	ST	09-Sep-2024	70.00	73.50	73.50	73.50	73.50	73.50	73.50	1000	0.74	1	1000	100.00
MINDSPACE	RR	09-Sep-2024	339.37	339.00	342.00	338.11	341.90	341.88	341.06	80940	276.05	2066	66396	82.03
MINDTECK	BE	09-Sep-2024	375.45	376.95	376.95	361.00	368.50	366.20	368.05	24897	91.63	756	-	-
MIRCELECTR	BE	09-Sep-2024	27.50	27.50	27.50	26.50	27.45	26.89	26.85	455988	122.43	840	-	-
MIRZAINT	EQ	09-Sep-2024	43.40	43.30	43.40	42.60	43.05	42.99	42.93	204166	87.65	2363	110893	54.32
MITCON	EQ	09-Sep-2024	130.21	134.39	134.69	129.02	129.45	129.65	130.88	9047	11.84	493	6013	66.46
MITCONPP	E1	09-Sep-2024	77.90	75.15	75.20	75.15	75.20	75.20	75.19	800	0.60	4	800	100.00
MITTAL	EQ	09-Sep-2024	2.04	2.06	2.07	2.03	2.04	2.03	2.04	862301	17.62	1205	667877	77.45
MKPL	BE	09-Sep-2024	10.20	10.11	10.71	10.01	10.71	10.71	10.56	617948	65.27	1400	-	-
MMFL	EQ	09-Sep-2024	584.05	583.40	588.00	522.70	569.50	569.30	555.40	262721	1459.16	17732	109045	41.51
MMP	BE	09-Sep-2024	378.75	378.75	389.70	370.00	374.70	371.55	372.98	21035	78.46	301	-	-
MMTC	EQ	09-Sep-2024	95.42	95.60	95.70	92.40	94.38	94.19	93.85	3594436	3373.51	27294	1087000	30.24
MNC	EQ	09-Sep-2024	31.41	31.68	31.68	31.00	31.40	31.40	31.16	26691	8.32	357	14708	55.10
MODEFENCE	EQ	09-Sep-2024	75.37	75.37	76.99	72.87	74.52	74.30	73.95	219560	162.36	3976	164061	74.72
MODIRUBBER	EQ	09-Sep-2024	140.19	144.50	147.19	143.05	147.19	147.19	146.73	58997	86.57	400	33308	56.46
MODISONLTD	EQ	09-Sep-2024	159.96	162.34	162.34	154.54	160.00	159.03	158.22	65756	104.04	4172	28956	44.04
MODTHREAD	BE	09-Sep-2024	57.00	55.86	58.68	55.21	58.18	56.55	56.51	2284	1.29	39	-	-
MOGSEC	EQ	09-Sep-2024	57.26	57.30	57.30	56.75	57.26	56.95	57.01	13764	7.85	50	7140	51.87
MOHEALTH	EQ	09-Sep-2024	43.98	44.00	45.05	43.25	44.15	43.86	43.94	100798	44.29	843	43110	42.77
MOHITIND	BE	09-Sep-2024	28.32	28.95	29.00	27.25	28.87	28.66	28.50	23696	6.75	104	-	-
MOIL	EQ	09-Sep-2024	397.65	397.00	397.35	381.75	386.95	388.30	386.18	1132198	4372.34	36329	418176	36.93
MOKSH	BE	09-Sep-2024	23.62	22.50	24.50	22.43	24.35	23.98	23.32	740122	172.59	1915	-	-
MOL	EQ	09-Sep-2024	105.39	105.71	108.90	103.95	106.90	106.22	106.75	2008967	2144.50	15562	642342	31.97
MOLDTECH	EQ	09-Sep-2024	232.56	234.00	236.25	228.00	232.70	234.09	231.60	57640	133.49	3456	28669	49.74
MOLDTKPAC	EQ	09-Sep-2024	793.90	795.40	798.00	785.05	792.00	789.70	790.16	22330	176.44	3285	11645	52.15
MOLOWVOL	EQ	09-Sep-2024	39.22	38.71	39.52	38.71	39.20	39.36	39.10	19476	7.61	126	16964	87.10
MOM100	EQ	09-Sep-2024	62.82	64.70	64.70	62.02	62.62	62.49	62.35	381805	238.07	5265	190587	49.92
MOM30IETF	EQ	09-Sep-2024	36.72	37.80	37.80	36.10	36.45	36.41	36.34	1820321	661.49	8848	899518	49.42
MOM50	EQ	09-Sep-2024	254.17	256.72	256.72	249.01	255.02	255.23	254.73	2403	6.12	149	1664	69.25
MOMENTUM	EQ	09-Sep-2024	36.55	37.65	37.65	35.77	36.45	36.17	36.13	152442	55.07	1678	112560	73.84
MOMOMENTUM	EQ	09-Sep-2024	73.09	75.30	75.30	71.90	73.11	72.62	72.30	169692	122.69	2694	123608	72.84
MON100	EQ	09-Sep-2024	154.67	156.77	156.77	152.00	153.70	153.72	153.24	744021	1140.15	15394	460166	61.85
MONARCH	EQ	09-Sep-2024	876.95	885.00	913.50	865.00	901.50	906.80	894.65	375823	3362.29	21189	102711	27.33
MONIFTY500	EQ	09-Sep-2024	23.73	23.95	24.00	23.50	24.00	23.73	23.68	246657	58.40	1682	194406	78.82
MONOPHARMA	SM	09-Sep-2024	35.75	36.50	37.50	36.40	37.50	37.50	36.93	12000	4.43	5	8000	66.67
MONQ50	EQ	09-Sep-2024	61.85	61.49	61.80	61.00	61.68	61.66	61.43	52825	32.45	1175	30185	57.14
MONTECARLO	EQ	09-Sep-2024	740.30	751.00	774.90	736.05	764.70	756.90	760.70	248909	1893.45	12932	113862	45.74
MOQUALITY	EQ	09-Sep-2024	213.38	213.20	214.50	210.15	212.30	212.18	212.35	1082	2.30	125	923	85.30
MORARJEE	BE	09-Sep-2024	14.60	13.87	13.87	13.87	13.87	13.87	13.87	2321	0.32	12	-	-
MOREALTY	EQ	09-Sep-2024	103.06	103.06	103.83	100.87	103.50	103.19	103.08	66400	68.44	894	43030	64.80
MOREPENLAB	EQ	09-Sep-2024	89.35	89.40	97.60	85.10	94.10	94.03	92.81	45712943	42424.23	111274	9341226	20.43
MOS	SM	09-Sep-2024	290.10	298.95	301.90	285.30	294.00	288.05	293.82	189600	557.08	216	102400	54.01
MOSMALL250	EQ	09-Sep-2024	18.39	18.39	18.98	18.04	18.40	18.21	18.18	766674	139.38	4509	563331	73.48
MOTHERSON	EQ	09-Sep-2024	187.83	187.00	189.23	185.03	187.25	187.36	187.24	9882991	18504.62	78620	5430030	54.94
MOTILALOFS	EQ	09-Sep-2024	763.10	763.10	765.10	722.90	733.50	727.30	733.03	2041586	14965.47	83583	908037	44.48
MOTISONS	EQ	09-Sep-2024	196.11	196.50	223.50	189.62	219.15	219.85	213.91	12046712	25768.70	124305	3072893	25.51
MOTOGENFIN	EQ	09-Sep-2024	36.93	37.50	37.89	36.61	37.62	37.57	37.19	22589	8.40	314	17574	77.80
MOVALUE	EQ	09-Sep-2024	108.40	108.98	110.56	106.32	108.90	107.64	107.01	276619	296.02	4218	206266	74.57
MPHASIS	EQ	09-Sep-2024	3051.50	3051.50	3052.00	2974.00	3005.70	2993.70	3006.57	906150	27244.05	67358	528666	58.34
MPSLTD	EQ	09-Sep-2024	2430.40	2440.00	2441.45	2301.00	2335.00	2326.20	2334.05	22583	527.10	7200	10960	48.53
MPTODAY	SM	09-Sep-2024	40.50	39.00	39.00	39.00	39.00	39.00	39.00	8000	3.12	4	8000	100.00
MRF	EQ	09-Sep-2024	134260.75	135000.00	135000.00	132600.00	134117.00	133979.30	133874.68	6107	8175.73	5103	1861	30.47
MRO-TEK	BE	09-Sep-2024	112.45	112.45	114.65	107.70	113.00	113.16	113.19	116498	131.86	191	-	-
MRPL	EQ	09-Sep-2024	197.21	197.00	197.00	189.00	189.50	189.76	191.40	1899406	3635.37	39151	847941	44.64
MSPL	EQ	09-Sep-2024	44.79	47.02	47.02	45.80	47.02	47.02	46.82	4187902	1960.98	4697	3106891	74.19
MSTCLTD	EQ	09-Sep-2024	749.70	749.00	753.70	733.10	745.00	742.75	742.32	175738	1304.53	12718	60776	34.58
MSUMI	EQ	09-Sep-2024	69.91	69.91	70.15	68.56	69.40	69.37	69.28	3054766	2116.34	46849	1767656	57.87
MTARTECH	EQ	09-Sep-2024	1776.35	1780.00	1793.20	1752.65	1770.00	1766.30	1773.17	83348	1477.90	10129	33954	40.74
MTEDUCARE	BE	09-Sep-2024	4.54	4.35	4.35	4.31	4.31	4.31	4.34	24915	1.08	21	-	-
MTNL	EQ	09-Sep-2024	55.73	55.69	57.00	54.52	55.30	55.33	55.31	6080099	3362.97	20173	2527253	41.57
MUFIN	EQ	09-Sep-2024	124.39	125.00	129.90	122.71	128.00	128.41	127.31	196595	250.28	8027	94001	47.81
MUFTI	EQ	09-Sep-2024	200.08	198.27	198.98	192.66	194.48	194.08	194.99	236024	460.21	3246	129971	55.07
MUKANDLTD	EQ	09-Sep-2024	151.76	153.00	153.60	149.12	152.52	151.95	151.34	136729	206.93	5124	67422	49.31
MUKKA	EQ	09-Sep-2024	45.49	45.46	45.46	44.31	44.96	44.69	44.76	896430	401.28	6831	408113	45.53
MUKTAARTS	EQ	09-Sep-2024	83.40	84.70	86.58	80.00	81.05	81.31	83.72	71650	59.99	1431	42510	59.33
MULTICAP	EQ	09-Sep-2024	16.57	16.74	16.74	16.35	16.70	16.50	16.43	255846	42.04	1052	201679	78.83
MUNJALAU	EQ	09-Sep-2024	131.04	131.60	138.50	130.00	131.40	131.63	134.93	3819865	5154.15	40482	777410	20.35
MUNJALSHOW	EQ	09-Sep-2024	181.39	181.10	185.56	178.40	181.24	180.27	181.86	353248	642.41	11815	107056	30.31
MURUDCERA	EQ	09-Sep-2024	62.35	62.42	62.68	60.02	61.90	61.52	61.13	165562	101.21	3051	68510	41.38
MUTHOOTCAP	EQ	09-Sep-2024	366.15	365.00	366.20	351.00	354.00	352.80	356.09	51854	184.65	5297	24623	47.49
MUTHOOTFIN	EQ	09-Sep-2024	1976.55	1977.45	1994.50	1966.50	1993.90	1989.30	1984.95	489447	9715.26	39581	337993	69.06
MUTHOOTMF	EQ	09-Sep-2024	225.51	225.80	228.15	222.11	222.80	222.99	224.15	197475	442.63	6932	100564	50.92
MVGJL	EQ	09-Sep-2024	244.51	243.00	285.00	239.72	269.90	270.72	272.97	2979056	8132.06	76205	581119	19.51
MVKAGRO	SM	09-Sep-2024	52.55	52.65	52.95	51.60	52.00	52.05	52.13	26400	13.76	22	19200	72.73
MWL	SM	09-Sep-2024	129.25	129.50	130.00	129.35	129.50	129.50	129.54	7200	9.33	6	7200	100.00
NACLIND	EQ	09-Sep-2024	57.43	58.30	58.30	55.86	56.56	56.50	56.75	157787	89.55	2596	44681	28.32
NAGAFERT	EQ	09-Sep-2024	10.29	10.40	10.40	10.07	10.16	10.11	10.13	500157	50.68	1670	349570	69.89
NAGREEKCAP	BE	09-Sep-2024	24.02	23.53	23.53	23.53	23.53	23.53	23.53	3380	0.80	12	-	-
NAGREEKEXP	BE	09-Sep-2024	45.25	44.22	45.00	43.50	44.01	44.08	43.99	20414	8.98	221	-	-
NAHARCAP	EQ	09-Sep-2024	330.95	330.35	330.35	321.75	327.00	324.40	324.90	17318	56.27	2435	7170	41.40
NAHARINDUS	EQ	09-Sep-2024	151.89	153.86	154.15	146.60	151.16	151.16	150.22	85266	128.09	3076	39613	46.46
NAHARPOLY	BE	09-Sep-2024	276.15	279.95	279.95	267.10	271.00	269.40	274.73	16721	45.94	308	-	-
NAHARSPING	EQ	09-Sep-2024	321.15	321.15	324.00	303.60	307.80	307.05	310.30	92767	287.86	8502	47907	51.64
NAM-INDIA	EQ	09-Sep-2024	687.20	687.15	689.05	662.50	676.00	672.35	671.06	746567	5009.88	44156	433663	58.09
NAMAN	SM	09-Sep-2024	193.55	193.00	198.00	193.00	198.00	198.00	197.05	9600	18.92	6	8000	83.33
NARMADA	BE	09-Sep-2024	23.02	23.50	23.50	22.95	22.95	23.01	23.12	13948	3.22	99	-	-
NATCOPHARM	EQ	09-Sep-2024	1559.90	1564.40	1564.40	1523.05	1550.00	1546.25	1543.81	391021	6036.61	22289	171864	43.95
NATHBIOGEN	BE	09-Sep-2024	217.84	217.84	217.84	208.30	214.50	214.20	213.67	24984	53.38	324	-	-
NATIONALUM	EQ	09-Sep-2024	174.00	172.50	172.67	168.02	171.75	171.15	170.23	8527287	14516.29	55538	2478966	29.07
NAUKRI	EQ	09-Sep-2024	7424.90	7331.00	7487.90	7296.45	7428.00	7418.60	7404.06	132825	9834.44	28755	66758	50.26
NAVA	EQ	09-Sep-2024	977.50	979.95	989.85	960.05	985.10	985.30	976.63	250939	2450.74	13961	112486	44.83
NAVINFLUOR	EQ	09-Sep-2024	3298.35	3300.00	3358.75	3217.60	3348.30	3351.45	3295.13	114550	3774.57	14382	31365	27.38
NAVINIFTY	EQ	09-Sep-2024	252.15	252.15	254.00	250.55	250.72	250.93	251.46	530	1.33	27	311	58.68
NAVKARCORP	EQ	09-Sep-2024	146.95	145.00	145.74	138.15	144.80	144.80	143.32	802629	1150.29	10714	267291	33.30
NAVNETEDUL	EQ	09-Sep-2024	153.99	152.10	155.29	150.43	152.58	152.68	152.99	343071	524.88	7678	142349	41.49
NAZARA	EQ	09-Sep-2024	919.90	928.00	949.95	917.95	923.00	924.15	930.04	518684	4823.96	19020	161560	31.15
NBCC	EQ	09-Sep-2024	178.71	177.75	178.00	172.50	173.95	173.67	173.91	15625681	27174.24	138209	4954628	31.71
NBIFIN	BE	09-Sep-2024	2288.20	2376.00	2376.00	2200.00	2290.00	2290.00	2241.04	428	9.59	42	-	-
NCC	EQ	09-Sep-2024	316.15	315.95	316.20	308.10	310.90	310.35	311.35	3150568	9809.28	48942	1663512	52.80
NCLIND	EQ	09-Sep-2024	217.65	217.00	217.00	212.24	215.20	215.27	214.36	127537	273.38	4792	69137	54.21
NDGL	BE	09-Sep-2024	3316.90	3390.00	3450.00	3151.05	3268.95	3184.15	3203.13	1102	35.30	94	-	-
NDL	EQ	09-Sep-2024	59.31	60.40	64.77	59.46	63.50	64.10	62.47	30239041	18891.64	83418	7228924	23.91
NDLVENTURE	EQ	09-Sep-2024	113.85	114.80	114.89	104.10	105.95	105.28	107.86	273262	294.74	5061	155413	56.87
NDRAUTO	EQ	09-Sep-2024	1574.85	1617.95	1617.95	1510.20	1562.00	1560.60	1552.06	14331	222.43	1973	7341	51.22
NDTV	EQ	09-Sep-2024	196.42	200.00	200.00	192.30	193.80	193.46	195.48	188986	369.43	4432	112314	59.43
NECCLTD	BE	09-Sep-2024	32.76	32.01	32.76	31.12	31.40	31.37	31.52	197218	62.16	884	-	-
NECLIFE	EQ	09-Sep-2024	51.67	51.94	53.40	48.98	51.30	51.49	51.28	7733869	3966.03	27612	2360221	30.52
NELCAST	EQ	09-Sep-2024	140.41	140.20	140.39	136.41	140.00	137.70	138.05	54457	75.18	2258	29625	54.40
NELCO	EQ	09-Sep-2024	1234.85	1232.95	1232.95	1170.00	1190.00	1188.10	1194.28	113894	1360.21	6167	47071	41.33
NEOGEN	EQ	09-Sep-2024	1467.15	1479.00	1500.75	1445.85	1496.00	1497.00	1479.05	32442	479.83	6590	17518	54.00
NEPHROCARE	SM	09-Sep-2024	266.75	268.00	268.75	261.00	265.60	262.15	262.95	44800	117.80	26	35200	78.57
NESCO	EQ	09-Sep-2024	995.30	1014.00	1014.95	970.00	972.30	974.75	990.38	156949	1554.38	13111	55172	35.15
NESTLEIND	EQ	09-Sep-2024	2503.20	2495.15	2520.00	2488.75	2517.00	2516.75	2508.29	583598	14638.32	58697	367056	62.90
NETF	EQ	09-Sep-2024	265.56	265.56	268.17	263.04	266.53	266.12	265.51	2362	6.27	228	1680	71.13
NETWEB	EQ	09-Sep-2024	2610.40	2609.95	2776.00	2541.90	2691.50	2700.00	2704.64	261651	7076.71	22600	97432	37.24
NETWORK18	EQ	09-Sep-2024	89.69	90.04	90.44	88.19	89.52	89.34	89.30	2261585	2019.68	13841	559130	24.72
NEULANDLAB	EQ	09-Sep-2024	12904.85	12900.00	12900.00	12425.90	12699.00	12639.60	12645.44	33240	4203.35	5718	25415	76.46
NEWGEN	EQ	09-Sep-2024	1096.05	1096.05	1107.45	1070.10	1076.00	1080.60	1083.03	580855	6290.82	13827	498694	85.86
NEWJAISA	SM	09-Sep-2024	121.70	127.35	127.35	120.25	123.80	123.80	122.74	16500	20.25	11	16500	100.00
NEXT50	EQ	09-Sep-2024	757.58	771.10	771.10	749.00	759.78	756.75	752.96	8916	67.13	489	5985	67.13
NEXT50IETF	EQ	09-Sep-2024	77.66	80.00	80.00	76.75	77.92	77.61	77.25	399692	308.76	6335	260274	65.12
NEXTMEDIA	BE	09-Sep-2024	7.44	7.58	7.58	7.30	7.52	7.52	7.45	17653	1.32	42	-	-
NFL	EQ	09-Sep-2024	132.77	132.20	132.77	126.02	128.40	127.34	127.50	4450088	5673.93	38878	1414040	31.78
NGIL	EQ	09-Sep-2024	38.32	38.31	38.31	37.32	37.61	37.51	37.65	19675	7.41	330	14003	71.17
NGLFINE	EQ	09-Sep-2024	2236.85	2203.30	2231.55	2128.40	2195.00	2160.20	2166.43	7841	169.87	1735	4112	52.44
NH	EQ	09-Sep-2024	1345.80	1357.90	1392.95	1332.50	1376.50	1377.00	1370.91	1229198	16851.24	66464	384148	31.25
NHPC	EQ	09-Sep-2024	96.09	96.00	96.05	93.81	94.78	94.87	94.60	22951872	21713.04	128603	9628278	41.95
NIACL	EQ	09-Sep-2024	249.60	255.00	262.70	250.55	256.90	257.05	254.94	4477489	11415.13	60256	641371	14.32
NIBL	EQ	09-Sep-2024	39.99	39.95	42.95	39.11	40.48	40.92	41.16	289516	119.16	4355	117943	40.74
NIDAN	SM	09-Sep-2024	33.40	33.55	33.55	32.50	33.15	33.45	33.17	50000	16.59	34	31000	62.00
NIF100BEES	EQ	09-Sep-2024	272.82	272.82	274.80	270.64	272.38	272.88	272.01	24934	67.82	745	19450	78.01
NIF100IETF	EQ	09-Sep-2024	28.68	29.55	29.55	27.80	28.74	28.72	28.66	366812	105.14	3709	252334	68.79
NIF10GETF	EQ	09-Sep-2024	23.92	23.92	23.92	23.73	23.73	23.73	23.75	2329	0.55	35	2093	89.87
NIF5GETF	EQ	09-Sep-2024	58.19	58.19	59.00	57.62	57.62	57.63	58.25	1961	1.14	18	1579	80.52
NIFITETF	EQ	09-Sep-2024	427.16	443.70	443.70	422.04	422.04	424.01	427.02	620	2.65	43	460	74.19
NIFMID150	EQ	09-Sep-2024	217.99	218.00	218.00	213.35	216.49	216.75	216.46	5856	12.68	70	4580	78.21
NIFTY1	EQ	09-Sep-2024	270.00	271.49	271.49	268.55	270.69	270.43	270.32	155041	419.11	979	140758	90.79
NIFTY50ADD	EQ	09-Sep-2024	258.03	256.48	260.00	256.00	260.00	257.61	256.84	8931	22.94	399	5831	65.29
NIFTYBEES	EQ	09-Sep-2024	277.82	277.88	278.44	276.48	277.95	277.68	277.31	4745366	13159.60	47177	3411461	71.89
NIFTYBETF	EQ	09-Sep-2024	251.24	252.00	252.00	248.80	250.64	251.12	250.87	3025	7.59	113	1985	65.62
NIFTYETF	EQ	09-Sep-2024	264.99	267.67	267.67	263.76	265.68	265.18	265.00	426834	1131.11	997	385862	90.40
NIFTYIETF	EQ	09-Sep-2024	276.68	277.10	277.10	274.66	276.55	276.21	275.52	802943	2212.27	11876	641288	79.87
NIFTYQLITY	EQ	09-Sep-2024	23.30	24.00	24.00	22.91	23.26	23.32	23.23	155859	36.20	773	131297	84.24
NIITLTD	EQ	09-Sep-2024	187.78	187.78	189.60	180.00	182.39	182.87	183.31	2547935	4670.70	16279	834465	32.75
NIITMTS	EQ	09-Sep-2024	507.45	515.35	515.35	495.60	503.75	505.65	501.95	67487	338.75	10393	31350	46.45
NILAINFRA	EQ	09-Sep-2024	14.88	14.88	14.88	14.26	14.38	14.33	14.48	845283	122.38	3122	464077	54.90
NILASPACES	BE	09-Sep-2024	12.08	12.08	12.08	12.00	12.00	12.00	12.07	390908	47.20	768	-	-
NILKAMAL	EQ	09-Sep-2024	1892.35	1901.85	1935.00	1881.00	1900.00	1902.30	1900.74	18001	342.15	2316	13319	73.99
NINSYS	EQ	09-Sep-2024	493.55	501.30	501.30	475.00	477.50	477.05	485.59	7152	34.73	850	4122	57.63
NIPPOBATRY	EQ	09-Sep-2024	581.45	590.15	590.15	565.00	574.70	571.00	576.55	16544	95.38	1653	9513	57.50
NIRAJ	EQ	09-Sep-2024	54.83	55.08	55.95	52.56	53.50	53.64	53.87	185858	100.12	2596	110842	59.64
NIRMAN	ST	09-Sep-2024	409.85	390.50	400.00	389.35	389.35	389.35	392.29	213600	837.93	194	141000	66.01
NITCO	EQ	09-Sep-2024	83.57	84.00	84.08	81.49	83.00	82.74	82.79	352485	291.81	1589	300300	85.20
NITINSPIN	EQ	09-Sep-2024	418.05	415.95	421.85	407.70	416.40	417.00	415.20	85630	355.54	6380	31024	36.23
NITIRAJ	EQ	09-Sep-2024	231.02	236.90	236.90	219.46	230.40	225.94	224.98	28425	63.95	655	12090	42.53
NKIND	EQ	09-Sep-2024	54.68	56.00	56.89	53.26	54.56	54.99	55.58	1237	0.69	37	980	79.22
NLCINDIA	EQ	09-Sep-2024	269.15	269.90	269.90	258.85	261.25	261.50	261.98	3658512	9584.49	47310	1263243	34.53
NMDC	EQ	09-Sep-2024	210.98	210.98	211.40	204.90	208.30	207.67	206.80	8130579	16813.98	85522	3148108	38.72
NOCIL	EQ	09-Sep-2024	298.35	286.00	292.00	284.05	287.25	287.20	287.70	645404	1856.81	14726	193248	29.94
NOIDATOLL	BE	09-Sep-2024	13.50	13.48	13.60	13.48	13.50	13.50	13.52	65010	8.79	74	-	-
NORBTEAEXP	EQ	09-Sep-2024	17.03	17.88	17.88	17.88	17.88	17.88	17.88	12108	2.16	30	12108	100.00
NOVAAGRI	BE	09-Sep-2024	72.11	72.50	72.50	70.01	70.10	70.65	70.91	245868	174.35	1943	-	-
NPBET	EQ	09-Sep-2024	261.57	262.01	264.40	260.42	262.35	263.42	261.96	1052	2.76	41	687	65.30
NPST	SM	09-Sep-2024	3431.90	3356.00	3356.00	3260.30	3260.30	3260.30	3264.86	17400	568.09	120	11100	63.79
NRAIL	EQ	09-Sep-2024	395.00	399.90	405.30	392.25	400.05	400.15	397.53	28521	113.38	785	24398	85.54
NRBBEARING	EQ	09-Sep-2024	323.45	323.45	324.55	315.85	318.00	316.75	317.52	115754	367.54	5240	74471	64.34
NRL	EQ	09-Sep-2024	122.40	124.00	128.65	116.20	117.10	117.70	124.01	1905614	2363.15	29993	754802	39.61
NSIL	EQ	09-Sep-2024	4505.00	4555.05	4555.05	4405.85	4448.40	4441.50	4447.44	6887	306.30	1936	3698	53.70
NSLNISP	EQ	09-Sep-2024	53.41	53.50	53.50	51.91	52.50	52.47	52.38	3971648	2080.54	17119	1656352	41.70
NTL	BE	09-Sep-2024	3.05	3.00	3.00	2.89	2.89	2.89	2.95	49119	1.45	53	-	-
NTPC	EQ	09-Sep-2024	394.80	391.20	392.75	385.30	390.60	389.85	388.92	12293356	47811.00	167698	7116941	57.89
NUCLEUS	EQ	09-Sep-2024	1361.65	1382.00	1386.40	1332.00	1367.50	1351.70	1347.83	32263	434.85	5746	8860	27.46
NURECA	EQ	09-Sep-2024	333.80	333.80	355.00	327.90	338.30	338.75	343.72	176947	608.20	6142	62897	35.55
NUVAMA	EQ	09-Sep-2024	6548.45	6599.45	6812.95	6440.00	6736.15	6754.40	6623.45	105227	6969.66	19457	42756	40.63
NUVOCO	EQ	09-Sep-2024	350.25	350.25	350.25	341.55	345.50	345.35	345.25	110839	382.67	6509	49048	44.25
NV20	EQ	09-Sep-2024	161.72	161.98	161.98	159.03	161.20	161.05	160.47	14291	22.93	437	6740	47.16
NV20BEES	EQ	09-Sep-2024	161.51	162.94	163.17	158.36	161.47	161.11	161.03	36762	59.20	557	25699	69.91
NV20IETF	EQ	09-Sep-2024	15.72	16.20	16.20	15.55	15.73	15.69	15.68	941255	147.61	5028	542033	57.59
NXST	RR	09-Sep-2024	139.04	139.13	139.98	138.03	139.45	139.20	139.05	401300	558.00	10655	301549	75.14
NYKAA	EQ	09-Sep-2024	216.49	217.15	219.45	213.56	217.70	217.85	217.21	10512476	22833.82	96124	4084831	38.86
OAL	EQ	09-Sep-2024	510.10	508.10	542.40	508.10	532.90	531.70	530.42	84618	448.83	8639	37536	44.36
OBCL	EQ	09-Sep-2024	57.51	58.35	58.51	56.40	56.70	56.71	57.17	61064	34.91	708	43885	71.87
OBEROIRLTY	EQ	09-Sep-2024	1747.25	1744.90	1756.45	1726.00	1744.00	1742.60	1741.61	382054	6653.89	40223	185438	48.54
OCCL	BE	09-Sep-2024	259.90	259.00	264.00	250.00	258.00	255.50	256.47	11646	29.87	502	-	-
OFSS	EQ	09-Sep-2024	10847.80	10850.00	11024.20	10759.40	10950.25	10922.45	10903.98	138898	15145.41	26507	54443	39.20
OIL	EQ	09-Sep-2024	626.95	626.10	640.00	606.55	637.65	634.05	626.33	8052402	50434.56	145668	1389778	17.26
OILCOUNTUB	BE	09-Sep-2024	52.96	52.95	52.95	51.90	51.90	51.90	52.34	11150	5.84	58	-	-
OILIETF	EQ	09-Sep-2024	13.10	13.10	13.11	12.86	13.00	12.93	12.93	1241657	160.51	4132	958288	77.18
OLAELEC	EQ	09-Sep-2024	109.57	110.00	116.20	103.50	114.10	114.58	110.01	93620725	102990.64	402626	31666372	33.82
OLECTRA	EQ	09-Sep-2024	1546.40	1546.70	1547.50	1521.00	1540.00	1530.65	1530.87	237291	3632.61	19266	104926	44.22
OMAXAUTO	EQ	09-Sep-2024	133.76	136.00	136.55	129.02	132.99	132.66	130.91	149202	195.32	1791	117146	78.52
OMAXE	BE	09-Sep-2024	121.53	116.06	123.50	116.00	119.00	118.73	118.02	68333	80.65	541	-	-
OMINFRAL	BE	09-Sep-2024	175.83	176.99	181.00	172.00	178.00	178.70	177.41	107704	191.08	924	-	-
OMKARCHEM	BZ	09-Sep-2024	9.06	9.29	9.30	8.72	9.25	9.10	9.02	43067	3.89	100	-	-
ONDOOR	SM	09-Sep-2024	438.00	462.00	462.00	440.20	440.20	445.10	450.73	1800	8.11	3	1200	66.67
ONELIFECAP	BE	09-Sep-2024	18.19	18.49	19.05	18.16	18.74	18.59	18.62	21252	3.96	83	-	-
ONEPOINT	EQ	09-Sep-2024	71.69	72.70	73.45	71.00	73.15	72.82	72.23	1826238	1319.17	10598	886251	48.53
ONGC	EQ	09-Sep-2024	308.80	308.70	308.70	294.65	299.80	298.90	297.83	30369085	90448.47	234239	13232835	43.57
ONMOBILE	EQ	09-Sep-2024	81.02	81.15	84.98	79.74	83.94	83.41	82.33	1095429	901.81	11113	346891	31.67
ONWARDTEC	EQ	09-Sep-2024	415.60	418.00	424.55	412.45	419.90	417.50	417.31	39651	165.47	3607	21903	55.24
OPTIEMUS	EQ	09-Sep-2024	588.90	597.90	599.45	570.00	574.00	574.15	579.33	195269	1131.25	10974	83668	42.85
ORBTEXP	EQ	09-Sep-2024	189.93	191.90	192.38	182.00	183.00	183.67	186.00	27228	50.64	1123	12476	45.82
ORCHPHARMA	EQ	09-Sep-2024	1490.85	1480.45	1502.90	1442.45	1492.00	1480.70	1464.38	100030	1464.81	7927	68164	68.14
ORIANA	SM	09-Sep-2024	2164.25	2255.00	2272.25	2165.00	2176.95	2183.30	2220.91	116250	2581.81	646	69450	59.74
ORICONENT	EQ	09-Sep-2024	36.84	36.85	37.28	35.83	36.75	36.46	36.27	507800	184.17	4728	257407	50.69
ORIENTALTL	BE	09-Sep-2024	15.01	15.00	15.76	14.31	15.50	15.34	15.31	283520	43.42	922	-	-
ORIENTBELL	EQ	09-Sep-2024	371.15	369.70	380.00	368.00	380.00	378.80	376.07	14403	54.17	755	11679	81.09
ORIENTCEM	EQ	09-Sep-2024	308.20	307.00	307.00	297.45	300.80	301.00	301.52	988802	2981.46	21121	287449	29.07
ORIENTCER	EQ	09-Sep-2024	55.25	55.30	56.99	54.59	56.00	55.70	55.88	226257	126.43	3569	104895	46.36
ORIENTELEC	EQ	09-Sep-2024	260.75	259.85	267.70	252.25	265.95	265.85	260.10	388200	1009.70	14984	90956	23.43
ORIENTHOT	EQ	09-Sep-2024	154.93	155.01	159.44	153.94	158.20	156.70	156.91	386961	607.18	10213	143809	37.16
ORIENTLTD	EQ	09-Sep-2024	98.10	99.90	101.98	96.64	101.96	100.76	99.19	11019	10.93	495	3677	33.37
ORIENTPPR	EQ	09-Sep-2024	45.92	46.01	49.38	45.10	48.30	48.66	47.48	2606707	1237.61	12268	1066223	40.90
ORIENTTECH	BE	09-Sep-2024	301.80	300.70	301.80	291.00	295.50	294.75	295.10	244559	721.69	6992	-	-
ORISSAMINE	EQ	09-Sep-2024	7796.50	7741.00	7843.35	7645.05	7674.85	7672.40	7727.61	12763	986.27	3531	5289	41.44
ORTEL	BZ	09-Sep-2024	2.06	1.95	1.95	1.95	1.95	1.95	1.95	9555	0.19	13	-	-
ORTINGLOBE	EQ	09-Sep-2024	22.42	22.74	22.74	21.20	21.35	21.29	21.47	144661	31.06	730	91128	62.99
OSIAHYPER	BE	09-Sep-2024	37.25	37.99	37.99	37.99	37.99	37.99	37.99	1224603	465.23	641	-	-
OSWALAGRO	BE	09-Sep-2024	65.92	68.00	69.21	67.00	69.21	69.21	68.82	285364	196.40	1037	-	-
OSWALGREEN	EQ	09-Sep-2024	49.20	49.20	49.26	46.79	47.90	48.04	47.76	1449236	692.15	12696	453737	31.31
OSWALSEEDS	BE	09-Sep-2024	31.46	30.12	30.70	29.88	29.88	29.88	29.92	209433	62.67	1487	-	-
OWAIS	SM	09-Sep-2024	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	3200	41.28	1	3200	100.00
PAGEIND	EQ	09-Sep-2024	40360.40	40550.00	40550.00	40040.00	40400.00	40316.10	40279.85	11177	4502.08	6813	5805	51.94
PAISALO	EQ	09-Sep-2024	60.82	61.00	62.20	59.21	60.15	59.93	60.14	1854824	1115.51	22646	925973	49.92
PAKKA	EQ	09-Sep-2024	347.00	345.50	354.90	337.00	339.30	341.15	345.23	473048	1633.11	19596	203810	43.08
PALASHSECU	EQ	09-Sep-2024	149.91	154.86	154.95	145.00	145.90	146.20	149.09	5227	7.79	909	1272	24.34
PALREDTEC	BE	09-Sep-2024	94.90	95.50	95.50	90.21	91.49	91.17	92.22	13255	12.22	157	-	-
PANACEABIO	EQ	09-Sep-2024	245.92	245.00	270.51	244.00	270.51	270.51	267.56	1864538	4988.78	15321	944366	50.65
PANACHE	BE	09-Sep-2024	157.29	154.15	154.15	154.14	154.14	154.14	154.14	3465	5.34	14	-	-
PANAMAPET	EQ	09-Sep-2024	410.70	410.50	415.70	406.35	408.00	409.35	410.82	110753	455.00	9847	58769	53.06
PANSARI	BE	09-Sep-2024	133.00	133.00	135.66	126.35	130.00	130.21	127.26	1504	1.91	25	-	-
PAR	EQ	09-Sep-2024	237.20	240.20	241.95	235.00	236.05	237.05	238.79	15239	36.39	481	10198	66.92
PARACABLES	EQ	09-Sep-2024	89.86	90.50	91.27	86.02	89.09	88.90	88.23	4302935	3796.52	29299	1583083	36.79
PARADEEP	EQ	09-Sep-2024	86.67	86.51	87.36	84.14	85.43	85.33	85.86	2615274	2245.43	22211	774147	29.60
PARAGMILK	EQ	09-Sep-2024	186.99	186.00	187.05	182.65	185.00	184.79	184.23	449315	827.77	8495	211698	47.12
PARAGON	SM	09-Sep-2024	148.50	148.50	149.00	145.70	147.00	146.35	146.74	32400	47.54	26	25200	77.78
PARAMATRIX	ST	09-Sep-2024	120.90	114.85	117.00	114.85	114.85	114.85	114.89	420000	482.54	127	409200	97.43
PARAS	BE	09-Sep-2024	1205.95	1203.85	1205.00	1174.15	1182.80	1181.00	1183.68	47405	561.12	4070	-	-
PARASPETRO	BE	09-Sep-2024	3.67	3.52	3.85	3.48	3.55	3.52	3.57	423312	15.11	1358	-	-
PARIN	SM	09-Sep-2024	310.00	295.00	310.00	295.00	310.00	310.00	302.86	7000	21.20	7	7000	100.00
PARKHOTELS	EQ	09-Sep-2024	174.07	174.97	174.97	169.12	170.90	170.82	170.62	173283	295.66	9132	93553	53.99
PARSVNATH	BE	09-Sep-2024	19.42	19.03	19.03	19.03	19.03	19.03	19.03	54793	10.43	39	-	-
PARTYCRUS	SM	09-Sep-2024	118.00	117.00	118.00	116.00	116.10	116.10	116.69	11000	12.84	11	11000	100.00
PASHUPATI	SM	09-Sep-2024	479.25	471.15	493.00	471.15	493.00	493.00	482.08	1600	7.71	2	1600	100.00
PASUPTAC	EQ	09-Sep-2024	50.31	50.00	57.28	48.66	55.10	54.86	54.51	3938683	2147.05	27141	922232	23.41
PATANJALI	EQ	09-Sep-2024	1921.05	1915.35	1932.00	1877.75	1925.00	1924.20	1906.44	734061	13994.43	13841	313748	42.74
PATELENG	EQ	09-Sep-2024	57.04	57.04	60.49	55.12	59.15	59.10	57.91	13124973	7600.20	53177	4802352	36.59
PATINTLOG	EQ	09-Sep-2024	23.11	23.11	23.37	22.60	22.76	22.72	22.75	291645	66.36	1791	139831	47.95
PATTECH	SM	09-Sep-2024	98.00	98.00	98.00	98.00	98.00	98.00	98.00	1500	1.47	1	1500	100.00
PAVNAIND	EQ	09-Sep-2024	458.70	462.00	462.00	429.00	434.00	435.35	440.92	6770	29.85	820	4426	65.38
PAYTM	EQ	09-Sep-2024	603.80	605.50	640.00	584.10	636.55	627.65	611.56	14987916	91660.38	186885	4896915	32.67
PCBL	EQ	09-Sep-2024	477.05	476.75	486.40	460.00	478.00	476.25	474.93	3717888	17657.22	62007	1224420	32.93
PCCL	SM	09-Sep-2024	293.95	302.00	306.00	292.05	297.90	293.90	298.34	63200	188.55	65	54400	86.08
PCJEWELLER	EQ	09-Sep-2024	123.11	125.80	129.26	120.71	129.26	129.26	127.19	7712542	9809.58	24240	3723364	48.28
PDMJEPAPER	EQ	09-Sep-2024	121.41	120.00	121.41	114.12	121.00	120.86	118.05	287936	339.91	6328	129631	45.02
PDSL	EQ	09-Sep-2024	531.55	526.50	542.50	518.80	540.00	535.80	530.06	144968	768.42	10271	104369	71.99
PEARLPOLY	EQ	09-Sep-2024	39.53	39.95	40.44	38.50	39.00	38.98	39.26	53037	20.82	434	35324	66.60
PEL	EQ	09-Sep-2024	1052.75	1044.00	1070.00	1031.00	1069.00	1062.90	1056.61	1977005	20889.26	42201	1140098	57.67
PENIND	EQ	09-Sep-2024	169.19	169.00	169.00	163.55	165.29	164.87	165.42	970404	1605.27	15646	479319	49.39
PENINLAND	EQ	09-Sep-2024	56.08	55.25	58.84	54.50	57.30	56.51	56.88	1291140	734.34	12750	396626	30.72
PENTAGON	SM	09-Sep-2024	114.00	114.00	115.95	110.55	111.50	111.35	112.47	51000	57.36	27	46000	90.20
PERFECT	ST	09-Sep-2024	32.05	32.40	32.65	30.45	31.25	31.25	31.14	141000	43.90	45	129000	91.49
PERSISTENT	EQ	09-Sep-2024	5189.95	5199.00	5255.95	5131.55	5189.90	5168.75	5179.52	414969	21493.40	43587	98621	23.77
PETRONET	EQ	09-Sep-2024	354.00	348.20	352.40	338.00	343.40	343.05	343.56	4601526	15809.22	66671	2014300	43.77
PFC	EQ	09-Sep-2024	545.30	541.00	544.45	513.20	525.10	523.60	522.56	20183113	105468.89	228236	8229658	40.77
PFIZER	EQ	09-Sep-2024	6164.20	6183.80	6326.15	6122.05	6180.00	6146.30	6217.35	33557	2086.36	9472	12428	37.04
PFOCUS	BE	09-Sep-2024	137.87	134.01	144.00	134.01	144.00	143.28	140.62	35374	49.74	262	-	-
PFS	EQ	09-Sep-2024	55.98	55.60	55.70	53.62	55.10	54.90	54.55	2683508	1463.98	19931	955850	35.62
PGEL	EQ	09-Sep-2024	601.85	610.30	624.00	581.20	617.00	613.90	611.66	1891101	11567.06	60567	916394	48.46
PGHH	EQ	09-Sep-2024	16160.55	16164.85	16401.10	16085.85	16400.00	16380.85	16263.32	6380	1037.60	3196	4075	63.87
PGHL	EQ	09-Sep-2024	5254.50	5280.80	5350.00	5201.55	5329.00	5309.85	5283.93	14475	764.85	3646	6871	47.47
PGIL	EQ	09-Sep-2024	949.15	956.00	973.95	921.20	955.15	956.40	947.26	75284	713.14	7504	24143	32.07
PGINVIT	IV	09-Sep-2024	91.07	91.21	91.77	90.91	91.72	91.69	91.34	802945	733.44	6443	699543	87.12
PHANTOMFX	SM	09-Sep-2024	391.05	394.00	399.00	380.00	382.95	383.10	386.01	28800	111.17	94	21900	76.04
PHARMABEES	EQ	09-Sep-2024	23.54	24.25	24.25	22.00	23.59	23.51	23.43	3946289	924.58	16477	2410104	61.07
PHOENIXLTD	EQ	09-Sep-2024	3606.75	3635.15	3674.45	3462.60	3490.00	3497.80	3526.25	247675	8733.63	37562	152866	61.72
PIDILITIND	EQ	09-Sep-2024	3233.70	3254.00	3301.40	3220.10	3270.00	3273.95	3264.13	676835	22092.78	52079	317345	46.89
PIGL	BE	09-Sep-2024	188.33	192.00	192.00	184.56	184.56	184.56	190.57	86363	164.58	221	-	-
PIIND	EQ	09-Sep-2024	4613.25	4613.25	4644.15	4565.70	4598.10	4617.25	4612.17	476792	21990.44	49986	226603	47.53
PILANIINVS	EQ	09-Sep-2024	5379.95	5396.00	5400.00	5174.95	5290.00	5281.25	5259.04	6670	350.78	2602	3479	52.16
PILITA	EQ	09-Sep-2024	13.12	13.12	13.55	13.00	13.35	13.42	13.33	524129	69.89	1123	303367	57.88
PIONEEREMB	EQ	09-Sep-2024	48.43	49.00	49.40	47.81	48.31	48.00	48.38	81964	39.66	1517	46844	57.15
PITTIENG	EQ	09-Sep-2024	1310.65	1310.00	1325.95	1270.05	1292.00	1290.35	1288.45	57630	742.53	9074	23307	40.44
PIXTRANS	EQ	09-Sep-2024	1506.25	1507.00	1508.75	1463.70	1490.00	1485.35	1483.53	30314	449.72	3973	15105	49.83
PKTEA	BE	09-Sep-2024	419.85	418.00	420.00	415.00	415.00	415.00	417.59	419	1.75	13	-	-
PLASTIBLEN	BE	09-Sep-2024	340.00	330.00	339.00	323.00	323.00	323.00	324.79	40763	132.39	986	-	-
PLATIND	EQ	09-Sep-2024	414.85	415.00	415.85	391.30	400.00	399.15	399.94	521020	2083.77	8307	244103	46.85
PLAZACABLE	EQ	09-Sep-2024	86.87	87.84	87.84	85.25	86.00	85.89	86.00	63149	54.31	1870	37850	59.94
PNB	EQ	09-Sep-2024	110.00	109.40	110.19	107.20	110.09	109.63	108.33	27017545	29268.49	126313	7795766	28.85
PNBGILTS	EQ	09-Sep-2024	122.95	124.79	125.29	121.10	122.60	122.54	123.10	307981	379.11	5179	104871	34.05
PNBHOUSING	EQ	09-Sep-2024	1023.40	1012.00	1100.00	1007.60	1076.60	1078.20	1050.45	3689655	38757.86	106303	1323959	35.88
PNC	EQ	09-Sep-2024	63.40	62.00	64.25	62.00	63.15	63.40	63.18	15038	9.50	370	9288	61.76
PNCINFRA	EQ	09-Sep-2024	453.95	456.50	456.80	445.00	449.00	448.90	449.13	332088	1491.51	19206	128284	38.63
POCL	EQ	09-Sep-2024	2304.80	2349.00	2359.75	2189.60	2189.60	2189.60	2228.79	97785	2179.42	8671	52978	54.18
PODDARHOUS	BZ	09-Sep-2024	78.80	78.80	80.00	76.00	79.50	77.26	77.40	1273	0.99	26	-	-
PODDARMENT	EQ	09-Sep-2024	413.25	412.30	412.30	401.05	401.05	402.75	406.27	7724	31.38	495	5550	71.85
POKARNA	EQ	09-Sep-2024	992.20	992.00	1054.55	979.25	1031.60	1023.90	1029.49	316107	3254.28	24640	61703	19.52
POLICYBZR	EQ	09-Sep-2024	1715.00	1715.00	1760.00	1680.55	1747.00	1741.20	1728.07	627026	10835.45	59205	391137	62.38
POLYCAB	EQ	09-Sep-2024	6620.70	6580.00	6701.65	6575.00	6663.35	6664.00	6629.02	527457	34965.20	38356	374993	71.09
POLYMED	EQ	09-Sep-2024	2555.65	2555.10	2555.10	2484.70	2515.90	2502.15	2506.55	172738	4329.76	25537	117869	68.24
POLYPLEX	EQ	09-Sep-2024	1216.75	1215.00	1224.15	1191.60	1209.00	1207.15	1208.30	128169	1548.67	9441	57241	44.66
POLYSIL	SM	09-Sep-2024	32.05	32.05	32.05	32.00	32.00	32.00	32.03	4000	1.28	2	4000	100.00
PONNIERODE	EQ	09-Sep-2024	468.70	469.40	474.80	459.05	474.80	467.65	464.98	32911	153.03	3431	15780	47.95
POONAWALLA	EQ	09-Sep-2024	385.30	385.00	385.60	373.60	380.90	380.25	378.54	1323190	5008.77	24734	577248	43.63
POSITRON	SM	09-Sep-2024	509.00	513.95	545.50	504.00	529.00	529.70	528.77	134400	710.67	209	79800	59.38
POWERGRID	EQ	09-Sep-2024	329.80	327.70	329.20	323.55	328.10	328.55	326.45	18597200	60710.35	129268	13412279	72.12
POWERINDIA	EQ	09-Sep-2024	11623.45	11517.80	11597.55	11210.00	11470.00	11436.90	11383.90	44298	5042.84	10104	28368	64.04
POWERMECH	EQ	09-Sep-2024	6291.05	6291.00	6298.00	6136.00	6209.60	6195.60	6186.68	65526	4053.89	10863	30792	46.99
PPAP	EQ	09-Sep-2024	209.20	208.01	212.95	206.57	212.40	212.13	210.06	11854	24.90	610	6026	50.84
PPL	EQ	09-Sep-2024	641.80	650.00	652.95	623.00	638.65	636.75	634.93	241017	1530.28	12730	150785	62.56
PPLPHARMA	EQ	09-Sep-2024	226.31	225.00	226.74	214.75	218.30	217.34	219.22	13710460	30056.25	121277	2510795	18.31
PPSL	SM	09-Sep-2024	37.20	38.90	38.90	36.75	36.75	36.75	37.31	108000	40.29	18	72000	66.67
PRAENG	BE	09-Sep-2024	40.54	41.34	41.84	39.65	40.50	39.83	40.73	76041	30.97	321	-	-
PRAJIND	EQ	09-Sep-2024	735.10	735.00	736.40	715.05	723.00	720.40	720.47	595156	4287.92	24883	259091	43.53
PRAKASH	EQ	09-Sep-2024	210.99	209.91	213.20	205.50	211.70	211.46	209.88	752449	1579.23	16755	298380	39.65
PRAKASHSTL	BE	09-Sep-2024	9.10	9.01	9.40	9.01	9.10	9.11	9.13	639936	58.41	2026	-	-
PRATHAM	SM	09-Sep-2024	241.80	242.00	253.85	242.00	253.00	253.00	248.10	62400	154.82	36	52800	84.62
PRAXIS	BE	09-Sep-2024	17.16	18.00	18.01	18.00	18.01	18.01	18.01	90717	16.33	67	-	-
PRECAM	EQ	09-Sep-2024	256.44	256.44	272.00	252.25	264.80	265.53	264.74	463296	1226.54	7615	179351	38.71
PRECISION	SM	09-Sep-2024	48.90	49.90	51.00	48.50	49.80	49.10	49.63	36000	17.87	17	32000	88.89
PRECOT	BE	09-Sep-2024	463.95	480.00	487.10	460.00	470.00	470.00	473.12	2780	13.15	92	-	-
PRECWIRE	EQ	09-Sep-2024	185.16	185.16	187.10	178.82	183.50	182.97	181.78	545888	992.33	12326	180664	33.10
PREMEXPLN	BE	09-Sep-2024	563.15	558.15	560.15	535.10	552.00	549.20	547.87	169170	926.84	4296	-	-
PREMIER	BE	09-Sep-2024	4.63	4.86	4.86	4.85	4.86	4.86	4.86	71809	3.49	112	-	-
PREMIERENE	EQ	09-Sep-2024	1096.05	1120.00	1235.00	1105.00	1219.00	1208.65	1163.26	28659020	333377.62	683776	3523851	12.30
PREMIERPOL	EQ	09-Sep-2024	220.91	219.20	226.20	216.22	218.99	218.71	219.47	30872	67.76	1723	11633	37.68
PRESSTONIC	SM	09-Sep-2024	113.45	115.75	115.75	110.00	110.25	110.50	111.62	13600	15.18	17	8800	64.71
PRESTIGE	EQ	09-Sep-2024	1819.00	1795.00	1828.00	1740.05	1809.85	1801.05	1771.27	1793244	31763.14	103498	1066457	59.47
PRICOLLTD	EQ	09-Sep-2024	489.05	484.50	489.05	468.50	480.40	479.90	475.69	538747	2562.77	27526	261632	48.56
PRIMESECU	EQ	09-Sep-2024	299.75	303.85	304.90	293.75	303.30	301.25	298.62	72553	216.66	1997	55784	76.89
PRINCEPIPE	EQ	09-Sep-2024	558.55	561.00	563.35	544.50	545.00	546.60	550.33	425050	2339.18	22200	292520	68.82
PRITI	EQ	09-Sep-2024	146.89	146.83	147.80	144.00	147.80	145.34	145.44	33108	48.15	1470	19321	58.36
PRITIKA	SM	09-Sep-2024	174.50	174.50	178.00	171.30	173.50	176.35	174.75	130000	227.17	44	64000	49.23
PRITIKAUTO	EQ	09-Sep-2024	29.98	29.50	31.47	29.00	31.40	30.99	30.86	1859514	573.90	6703	904419	48.64
PRIVISCL	EQ	09-Sep-2024	1498.95	1494.00	1516.70	1467.75	1504.20	1505.45	1498.08	18844	282.30	3972	10412	55.25
PRIZOR	SM	09-Sep-2024	126.70	125.15	128.70	115.00	126.80	126.85	122.18	80000	97.74	48	54400	68.00
PRLIND	SM	09-Sep-2024	124.75	126.00	127.60	122.15	123.70	123.20	124.88	112000	139.87	53	86000	76.79
PROLIFE	SM	09-Sep-2024	248.00	248.00	248.00	240.00	240.00	240.00	243.01	3000	7.29	6	2500	83.33
PROPEQUITY	SM	09-Sep-2024	305.00	290.10	305.00	290.10	293.00	294.65	296.65	6600	19.58	11	5400	81.82
PROZONER	EQ	09-Sep-2024	29.49	29.65	29.77	27.25	28.59	28.39	28.61	631963	180.80	3764	338989	53.64
PRSMJOHNSN	EQ	09-Sep-2024	179.25	179.71	181.37	172.00	175.41	174.00	174.96	795813	1392.32	17172	140356	17.64
PRUDENT	EQ	09-Sep-2024	2357.80	2337.15	2354.85	2274.80	2335.00	2337.90	2308.35	58254	1344.70	10049	41097	70.55
PRUDMOULI	EQ	09-Sep-2024	29.09	29.80	30.54	28.90	30.54	30.54	30.47	261468	79.67	256	245959	94.07
PSB	EQ	09-Sep-2024	56.86	56.72	56.78	54.54	55.80	55.74	55.56	1640047	911.16	11944	646648	39.43
PSPPROJECT	EQ	09-Sep-2024	676.95	672.00	677.45	661.00	666.00	665.70	666.05	20150	134.21	1878	13025	64.64
PSUBANK	EQ	09-Sep-2024	665.33	671.43	671.43	653.39	660.05	661.68	659.48	48611	320.58	1926	25854	53.19
PSUBANKADD	EQ	09-Sep-2024	66.81	68.80	68.80	65.71	66.75	66.70	66.16	38424	25.42	457	29113	75.77
PSUBNKBEES	EQ	09-Sep-2024	74.34	74.85	74.85	73.02	74.29	74.10	73.51	3085271	2268.05	17428	1752158	56.79
PSUBNKIETF	EQ	09-Sep-2024	67.40	67.40	67.98	66.03	67.50	67.20	66.65	403718	269.08	4498	236684	58.63
PTC	EQ	09-Sep-2024	215.38	215.10	215.38	211.22	213.60	213.33	213.21	1042343	2222.39	19607	477377	45.80
PTCIL	BE	09-Sep-2024	14093.05	13956.50	14259.00	13700.00	13905.05	14178.05	14063.06	10207	1435.42	3053	-	-
PTL	EQ	09-Sep-2024	44.59	45.85	45.85	41.91	43.85	43.74	44.04	611536	269.31	4385	273755	44.77
PULZ	SM	09-Sep-2024	164.05	172.25	172.25	172.25	172.25	172.25	172.25	17000	29.28	13	17000	100.00
PUNJABCHEM	EQ	09-Sep-2024	1273.25	1268.95	1271.00	1242.00	1260.00	1253.95	1255.89	4505	56.58	1299	2745	60.93
PURVA	BE	09-Sep-2024	441.35	436.00	450.00	421.10	431.10	440.45	435.68	46541	202.77	1310	-	-
PURVFLEXI	SM	09-Sep-2024	157.50	151.00	151.00	151.00	151.00	151.00	151.00	1600	2.42	1	1600	100.00
PVP	BE	09-Sep-2024	38.23	38.99	38.99	37.46	37.46	37.46	38.68	738863	285.81	382	-	-
PVRINOX	EQ	09-Sep-2024	1567.10	1566.90	1571.00	1541.85	1566.30	1566.45	1556.19	220074	3424.76	19734	91562	41.61
PVSL	EQ	09-Sep-2024	227.34	225.83	227.00	222.07	225.13	225.14	224.62	87125	195.70	5768	50201	57.62
PVTBANIETF	EQ	09-Sep-2024	25.50	25.71	25.80	25.33	25.68	25.70	25.55	1013429	258.96	2659	571783	56.42
PVTBANKADD	EQ	09-Sep-2024	25.60	25.87	26.70	25.31	25.60	25.83	25.73	69638	17.92	372	36569	52.51
PYRAMID	EQ	09-Sep-2024	181.00	181.00	182.96	175.00	176.99	176.30	177.75	81842	145.47	3610	47408	57.93
QFIL	SM	09-Sep-2024	103.20	100.05	100.05	100.00	100.00	100.00	100.03	3000	3.00	3	2000	66.67
QGOLDHALF	EQ	09-Sep-2024	60.36	60.30	60.30	59.71	59.93	59.89	59.91	34356	20.58	267	30403	88.49
QMSMEDI	SM	09-Sep-2024	125.15	125.15	130.80	124.00	124.00	124.00	127.78	24000	30.67	23	20000	83.33
QNIFTY	EQ	09-Sep-2024	2682.12	2682.12	2692.32	2675.99	2690.00	2691.78	2688.97	438	11.78	59	395	90.18
QUADPRO	SM	09-Sep-2024	6.10	6.00	6.00	6.00	6.00	6.00	6.00	24000	1.44	2	24000	100.00
QUAL30IETF	EQ	09-Sep-2024	23.07	23.10	23.22	22.92	23.09	23.09	23.11	439018	101.46	442	279731	63.72
QUESS	EQ	09-Sep-2024	799.70	797.95	815.00	777.55	808.50	807.00	793.49	225476	1789.14	16147	83125	36.87
QUESTLAB	SM	09-Sep-2024	126.10	129.95	129.95	128.00	128.00	128.00	128.98	2400	3.10	2	1200	50.00
QUICKHEAL	EQ	09-Sep-2024	740.90	737.25	737.25	696.20	703.95	701.00	707.93	391568	2772.04	26591	102324	26.13
QUICKTOUCH	SM	09-Sep-2024	157.40	155.00	168.00	155.00	161.00	161.40	161.39	43500	70.20	77	33500	77.01
QUINTEGRA	BE	09-Sep-2024	1.63	1.58	1.60	1.54	1.55	1.55	1.55	55008	0.85	52	-	-
QVCEL	ST	09-Sep-2024	106.90	101.55	101.55	101.55	101.55	101.55	101.55	3200	3.25	2	3200	100.00
RACE	EQ	09-Sep-2024	419.50	417.10	432.20	415.35	429.95	428.30	424.25	55768	236.60	4703	26708	47.89
RADAAN	BE	09-Sep-2024	1.94	2.03	2.03	2.03	2.03	2.03	2.03	98545	2.00	46	-	-
RADHIKAJWE	EQ	09-Sep-2024	116.11	116.00	127.72	111.28	127.72	127.72	123.52	5424455	6700.19	28615	1944714	35.85
RADIANTCMS	EQ	09-Sep-2024	80.21	80.98	83.10	80.35	81.27	81.24	81.59	570657	465.61	12715	265842	46.59
RADICO	EQ	09-Sep-2024	1998.90	2008.90	2014.95	1940.20	1975.00	1977.60	1971.71	236307	4659.29	22361	79674	33.72
RADIOCITY	EQ	09-Sep-2024	15.62	15.62	15.92	15.27	15.80	15.75	15.59	531513	82.88	2129	235337	44.28
RADIOCITY	P1	09-Sep-2024	104.00	104.00	106.80	104.00	104.00	104.00	104.01	431	0.45	11	431	100.00
RADIOWALLA	SM	09-Sep-2024	124.85	122.00	122.00	121.00	121.00	121.00	121.50	4800	5.83	3	4800	100.00
RAILTEL	EQ	09-Sep-2024	484.70	483.35	483.50	465.50	470.00	469.65	470.53	1804835	8492.22	50908	530321	29.38
RAIN	EQ	09-Sep-2024	168.54	168.41	174.39	167.00	173.00	172.45	172.11	3034559	5222.79	34301	1262025	41.59
RAINBOW	EQ	09-Sep-2024	1278.70	1290.00	1290.00	1261.05	1278.00	1277.45	1271.06	47832	607.97	7117	23816	49.79
RAJESHEXPO	EQ	09-Sep-2024	292.55	292.60	293.80	289.00	290.90	290.10	290.65	332895	967.57	12092	117908	35.42
RAJINDLTD	SM	09-Sep-2024	81.80	81.60	86.20	81.60	84.25	83.60	83.82	75000	62.87	24	66000	88.00
RAJMET	EQ	09-Sep-2024	12.02	12.20	12.24	11.89	12.05	12.02	12.02	1233083	148.18	6980	638296	51.76
RAJRATAN	EQ	09-Sep-2024	599.85	591.45	595.95	584.55	590.00	586.90	589.09	33644	198.19	3811	17494	52.00
RAJRILTD	BE	09-Sep-2024	28.18	28.74	28.74	27.61	27.90	27.70	28.51	81929	23.36	774	-	-
RAJSREESUG	EQ	09-Sep-2024	72.41	72.88	72.88	70.71	72.25	72.21	71.85	66555	47.82	1879	26358	39.60
RAJTV	BE	09-Sep-2024	51.39	52.40	52.90	49.11	50.17	50.22	50.83	27145	13.80	163	-	-
RALLIS	EQ	09-Sep-2024	338.45	336.00	341.00	330.10	335.50	336.10	335.07	405635	1359.18	17241	136949	33.76
RAMANEWS	EQ	09-Sep-2024	21.97	21.96	22.22	21.52	21.73	21.79	21.90	121701	26.65	791	75957	62.41
RAMAPHO	EQ	09-Sep-2024	204.31	204.31	204.31	195.66	196.00	197.26	199.07	31541	62.79	2462	12716	40.32
RAMASTEEL	EQ	09-Sep-2024	16.52	16.85	17.55	14.86	14.86	14.86	15.37	229728507	35313.21	270288	80355769	34.98
RAMCOCEM	EQ	09-Sep-2024	829.90	829.00	837.75	817.80	834.95	835.70	830.97	383435	3186.25	26302	153073	39.92
RAMCOIND	EQ	09-Sep-2024	248.76	248.00	249.95	242.43	244.00	244.77	246.03	75776	186.43	3820	36541	48.22
RAMCOSYS	EQ	09-Sep-2024	426.95	427.25	428.55	415.90	423.00	421.45	420.99	46252	194.72	2105	23162	50.08
RAMKY	EQ	09-Sep-2024	703.15	700.10	703.15	685.05	692.60	692.25	691.51	55527	383.98	3540	29463	53.06
RAMRAT	EQ	09-Sep-2024	643.00	644.95	662.20	603.25	610.00	608.80	616.96	120159	741.33	5504	60127	50.04
RANASUG	EQ	09-Sep-2024	22.20	22.40	22.46	21.88	22.15	22.18	22.17	584261	129.54	2450	260854	44.65
RANEENGINE	BE	09-Sep-2024	532.10	557.80	558.70	542.05	558.70	557.85	557.15	57529	320.52	989	-	-
RANEHOLDIN	EQ	09-Sep-2024	2328.25	2347.95	2458.70	2285.45	2452.20	2446.00	2396.43	171908	4119.66	21317	68294	39.73
RATEGAIN	EQ	09-Sep-2024	741.00	740.20	741.85	716.75	737.00	737.15	732.92	516475	3785.36	27400	348222	67.42
RATNAMANI	EQ	09-Sep-2024	3808.65	3789.00	3849.80	3702.05	3830.00	3818.95	3794.15	34432	1306.40	11507	17008	49.40
RATNAVEER	BE	09-Sep-2024	180.12	180.20	185.50	175.15	183.90	180.46	181.33	171282	310.59	1342	-	-
RAYMOND	EQ	09-Sep-2024	1998.80	1998.50	1998.50	1886.05	1914.00	1911.05	1912.67	655782	12542.95	47538	180909	27.59
RAYMONDLSL	BE	09-Sep-2024	2725.55	2589.30	2589.30	2589.30	2589.30	2589.30	2589.30	13982	362.04	1211	-	-
RBA	EQ	09-Sep-2024	108.13	108.00	108.80	106.53	106.65	106.76	107.61	1850327	1991.23	14425	1131417	61.15
RBL	BE	09-Sep-2024	1259.70	1205.00	1279.00	1205.00	1239.65	1236.80	1224.17	5858	71.71	292	-	-
RBLBANK	EQ	09-Sep-2024	212.22	211.10	211.78	207.65	210.00	210.03	209.60	6989897	14650.86	34792	3623045	51.83
RBMINFRA	SM	09-Sep-2024	762.40	800.50	800.50	800.50	800.50	800.50	800.50	4800	38.42	23	4800	100.00
RBS	SM	09-Sep-2024	92.90	93.00	93.00	90.80	91.50	91.55	91.64	12800	11.73	8	8000	62.50
RBZJEWEL	BE	09-Sep-2024	147.73	150.68	150.68	150.68	150.68	150.68	150.68	16469	24.82	157	-	-
RCDL	SM	09-Sep-2024	33.25	33.95	33.95	33.10	33.15	33.15	33.46	21000	7.03	7	15000	71.43
RCF	EQ	09-Sep-2024	191.78	192.45	192.65	184.00	187.45	186.98	186.39	2850295	5312.62	37058	863868	30.31
RCOM	BE	09-Sep-2024	2.20	2.09	2.09	2.09	2.09	2.09	2.09	567205	11.85	949	-	-
RECLTD	EQ	09-Sep-2024	607.45	604.50	606.00	580.55	591.90	590.05	588.16	11883819	69896.02	158424	4928459	41.47
REDINGTON	EQ	09-Sep-2024	198.52	198.52	202.00	191.00	194.00	194.08	193.94	1626561	3154.53	25337	791951	48.69
REDTAPE	EQ	09-Sep-2024	684.70	683.95	690.00	674.00	689.95	681.45	680.24	42933	292.05	3738	20684	48.18
REFEX	EQ	09-Sep-2024	409.85	411.00	413.60	390.00	396.30	394.70	397.88	970114	3859.90	16404	459285	47.34
REFRACTORY	ST	09-Sep-2024	182.05	183.00	183.00	183.00	183.00	183.00	183.00	4000	7.32	1	4000	100.00
REGENCERAM	BE	09-Sep-2024	65.28	65.28	66.58	64.50	66.58	66.58	65.34	15032	9.82	42	-	-
RELAXO	EQ	09-Sep-2024	825.00	825.00	828.85	811.05	822.95	823.30	819.67	60583	496.58	8262	32807	54.15
RELCHEMQ	EQ	09-Sep-2024	238.43	240.00	240.10	231.35	236.95	236.64	236.82	15964	37.81	926	7615	47.70
RELIABLE	BE	09-Sep-2024	96.04	91.55	100.00	91.23	91.23	91.23	93.39	10573	9.87	171	-	-
RELIANCE	EQ	09-Sep-2024	2929.65	2933.00	2939.85	2911.20	2927.00	2924.90	2923.84	4505149	131723.42	179506	2868460	63.67
RELIGARE	EQ	09-Sep-2024	276.90	275.95	288.00	273.00	284.00	285.25	283.64	3986495	11307.21	43002	1628611	40.85
RELINFRA	EQ	09-Sep-2024	213.45	212.00	214.00	204.50	213.50	211.75	209.83	6559298	13763.18	36090	2469227	37.64
RELTD	EQ	09-Sep-2024	85.57	89.84	89.84	89.84	89.84	89.84	89.84	39082	35.11	157	39082	100.00
REMSONSIND	EQ	09-Sep-2024	177.88	180.00	181.89	178.07	178.87	179.71	179.31	16918	30.34	401	13347	78.89
REMUS	SM	09-Sep-2024	2567.10	2570.00	2584.95	2501.00	2520.05	2527.70	2538.45	1900	48.23	18	1400	73.68
RENUKA	EQ	09-Sep-2024	47.20	47.09	47.20	46.10	46.95	46.82	46.62	6693481	3120.61	26590	1620172	24.21
REPCOHOME	EQ	09-Sep-2024	532.05	539.95	539.95	520.05	534.00	533.65	531.39	137913	732.85	7901	67923	49.25
REPL	EQ	09-Sep-2024	196.84	194.00	215.00	193.15	215.00	210.88	207.78	183179	380.60	2353	103339	56.41
REPRO	EQ	09-Sep-2024	604.60	613.65	613.85	599.90	604.00	608.05	605.28	7046	42.65	1120	3094	43.91
RESPONIND	EQ	09-Sep-2024	275.60	272.30	275.50	265.10	271.50	274.15	272.03	241917	658.08	6579	98296	40.63
RETAIL	BE	09-Sep-2024	41.47	41.25	41.91	39.39	40.06	40.06	40.10	12405	4.97	93	-	-
REXPIPES	SM	09-Sep-2024	82.20	82.00	83.95	82.00	83.00	83.00	82.98	6000	4.98	3	6000	100.00
RGL	EQ	09-Sep-2024	115.43	116.95	132.70	114.30	126.50	126.66	126.40	4963847	6274.20	56106	921823	18.57
RHFL	EQ	09-Sep-2024	3.54	3.65	3.71	3.61	3.71	3.71	3.68	2222120	81.72	2500	1714985	77.18
RHIM	EQ	09-Sep-2024	598.55	593.00	595.75	581.35	583.10	584.95	585.48	344095	2014.60	11449	278858	81.04
RHL	BE	09-Sep-2024	199.77	196.18	207.00	192.25	202.95	202.11	197.25	576	1.14	23	-	-
RICOAUTO	EQ	09-Sep-2024	122.43	122.43	122.43	118.50	119.19	118.93	119.66	534471	639.53	6800	264008	49.40
RIIL	EQ	09-Sep-2024	1164.15	1168.00	1170.65	1146.00	1151.00	1153.80	1154.09	71520	825.40	5053	19970	27.92
RILINFRA	ST	09-Sep-2024	62.90	62.50	63.85	59.75	61.70	61.50	61.10	32900	20.10	168	28700	87.23
RISHABH	EQ	09-Sep-2024	374.65	376.50	378.00	368.20	368.20	369.90	372.11	46560	173.25	3838	27281	58.59
RITCO	EQ	09-Sep-2024	321.45	320.50	323.85	313.10	322.00	317.50	317.87	59224	188.25	2205	39205	66.20
RITES	EQ	09-Sep-2024	661.85	665.75	677.90	664.00	673.00	672.75	672.22	1991325	13386.08	60116	477024	23.96
RITEZONE	SM	09-Sep-2024	41.45	41.50	41.50	41.50	41.50	41.50	41.50	3200	1.33	1	3200	100.00
RKDL	BE	09-Sep-2024	31.50	31.50	31.50	30.87	30.87	30.87	30.91	3558	1.10	60	-	-
RKEC	BE	09-Sep-2024	117.91	116.05	119.00	112.10	116.00	115.35	114.92	57037	65.54	285	-	-
RKFORGE	EQ	09-Sep-2024	968.75	961.00	982.00	944.95	973.55	974.00	965.23	520149	5020.63	19663	155619	29.92
RKSWAMY	EQ	09-Sep-2024	237.25	237.60	244.65	233.55	240.10	241.65	240.39	155004	372.61	7854	72372	46.69
RMDRIP	SM	09-Sep-2024	218.00	218.00	225.00	218.00	225.00	225.00	223.54	11000	24.59	11	11000	100.00
RML	EQ	09-Sep-2024	1284.20	1284.20	1284.20	1234.95	1240.00	1244.95	1256.65	24100	302.85	2124	9488	39.37
RNFI	SM	09-Sep-2024	145.90	149.10	150.00	146.00	146.60	146.10	147.24	37200	54.77	31	28800	77.42
ROCKINGDCE	SM	09-Sep-2024	628.00	625.00	625.00	610.10	610.30	618.05	618.61	26500	163.93	59	7750	29.25
ROHLTD	EQ	09-Sep-2024	363.25	363.10	382.00	354.85	381.80	377.25	373.03	257028	958.79	9453	104457	40.64
ROLEXRINGS	EQ	09-Sep-2024	2503.90	2503.90	2556.10	2471.00	2483.40	2479.35	2503.00	13268	332.10	3667	5131	38.67
ROLLT	BE	09-Sep-2024	2.53	2.47	2.47	2.47	2.47	2.47	2.47	102134	2.52	71	-	-
ROLTA	BZ	09-Sep-2024	4.16	3.95	3.96	3.95	3.95	3.95	3.95	91053	3.60	67	-	-
ROML	EQ	09-Sep-2024	58.74	59.98	59.98	56.10	56.10	56.35	57.56	17558	10.11	874	6826	38.88
ROSSARI	EQ	09-Sep-2024	881.90	881.90	883.80	858.90	880.00	876.05	871.57	71888	626.55	7953	34229	47.61
ROSSELLIND	EQ	09-Sep-2024	565.65	564.20	573.85	553.35	559.60	557.80	564.10	41079	231.73	4337	20158	49.07
ROTO	EQ	09-Sep-2024	567.45	567.00	570.30	553.80	560.00	557.75	558.22	69897	390.18	5829	34489	49.34
ROUTE	EQ	09-Sep-2024	1598.05	1598.00	1598.00	1560.70	1572.00	1574.65	1573.00	83395	1311.80	7512	38748	46.46
ROXHITECH	SM	09-Sep-2024	122.00	122.90	126.80	121.40	126.50	125.25	123.88	51200	63.43	32	44800	87.50
RPEL	EQ	09-Sep-2024	1150.90	1159.90	1159.90	1120.85	1159.90	1154.95	1148.92	11382	130.77	2507	5881	51.67
RPGLIFE	EQ	09-Sep-2024	2319.90	2334.00	2400.00	2222.40	2384.00	2378.45	2313.73	48355	1118.80	7703	18283	37.81
RPOWER	EQ	09-Sep-2024	30.22	30.15	30.28	29.21	29.70	29.72	29.62	24414525	7230.89	50020	10210154	41.82
RPPINFRA	BE	09-Sep-2024	224.70	224.70	224.70	217.75	218.80	218.42	219.43	81646	179.15	829	-	-
RPPL	EQ	09-Sep-2024	87.14	86.01	97.00	83.38	91.95	91.31	93.64	2008546	1880.78	21300	565150	28.14
RPSGVENT	EQ	09-Sep-2024	1121.05	1125.00	1135.00	1090.00	1121.70	1118.00	1112.98	116214	1293.44	9968	43414	37.36
RPTECH	EQ	09-Sep-2024	397.75	399.90	399.90	385.05	390.50	389.45	389.62	229311	893.44	13962	106834	46.59
RRKABEL	EQ	09-Sep-2024	1575.05	1587.35	1587.35	1519.00	1526.00	1528.55	1552.94	445572	6919.47	21087	359005	80.57
RSSOFTWARE	BE	09-Sep-2024	301.35	301.35	301.35	287.30	292.00	290.85	291.93	68619	200.32	887	-	-
RSWM	EQ	09-Sep-2024	216.42	216.40	218.01	212.00	216.00	215.38	214.80	106934	229.70	6066	43867	41.02
RSYSTEMS	EQ	09-Sep-2024	497.45	495.10	501.60	483.05	485.00	485.05	490.70	99631	488.89	4715	55455	55.66
RTNINDIA	EQ	09-Sep-2024	77.90	79.00	79.11	76.83	78.20	78.26	77.99	4977635	3881.94	26445	1345885	27.04
RTNPOWER	EQ	09-Sep-2024	15.37	15.45	15.49	15.00	15.16	15.13	15.13	11071940	1674.98	32353	8680701	78.40
RUBFILA	EQ	09-Sep-2024	84.85	85.70	86.13	82.91	84.40	83.99	84.37	121465	102.48	3288	73542	60.55
RUBYMILLS	EQ	09-Sep-2024	295.40	296.45	299.80	285.10	285.25	287.60	290.95	70985	206.53	5626	34703	48.89
RUCHINFRA	BE	09-Sep-2024	14.72	14.72	15.30	14.25	15.25	15.15	15.06	278671	41.98	769	-	-
RUCHIRA	EQ	09-Sep-2024	142.36	142.36	142.93	140.09	142.00	141.35	141.02	71480	100.80	2080	35590	49.79
RULKA	ST	09-Sep-2024	442.00	430.00	436.00	419.90	436.00	426.90	423.67	39600	167.77	65	36000	90.91
RUPA	EQ	09-Sep-2024	313.55	311.00	328.95	305.05	323.10	322.80	319.02	476482	1520.07	20218	157159	32.98
RUSHIL	EQ	09-Sep-2024	36.05	35.95	36.40	35.51	36.33	36.06	35.96	738553	265.60	5331	361235	48.91
RUSTOMJEE	EQ	09-Sep-2024	694.00	697.65	701.25	682.80	692.00	697.20	693.40	39554	274.27	3694	21947	55.49
RVHL	BE	09-Sep-2024	63.10	63.10	64.00	59.94	61.40	61.07	60.48	31365	18.97	303	-	-
RVNL	EQ	09-Sep-2024	569.55	569.55	572.25	553.35	566.00	562.90	560.13	8885002	49767.91	147760	2543491	28.63
S&SPOWER	BE	09-Sep-2024	422.65	422.00	431.10	422.00	431.00	431.00	430.67	3371	14.52	37	-	-
SAAKSHI	ST	09-Sep-2024	263.00	263.90	263.90	252.10	253.00	252.55	255.10	12600	32.14	21	10800	85.71
SABAR	SM	09-Sep-2024	22.80	23.50	23.50	20.55	20.55	20.60	21.37	680000	145.35	114	495000	72.79
SABEVENTS	BE	09-Sep-2024	11.62	11.61	11.61	11.38	11.61	11.61	11.39	1918	0.22	17	-	-
SABTNL	BE	09-Sep-2024	625.95	638.45	638.45	638.45	638.45	638.45	638.45	93	0.59	11	-	-
SADBHAV	EQ	09-Sep-2024	35.02	35.75	35.75	33.26	33.26	33.26	33.58	2397321	805.08	2602	1418829	59.18
SADBHIN	BE	09-Sep-2024	7.82	7.98	7.98	7.53	7.68	7.69	7.78	99166	7.72	404	-	-
SADHAV	SM	09-Sep-2024	195.15	195.15	195.15	189.00	189.00	189.00	191.03	30000	57.31	25	25200	84.00
SADHNANIQ	EQ	09-Sep-2024	72.93	75.70	80.80	75.28	77.99	77.46	78.11	2358418	1842.24	23002	793915	33.66
SAFARI	EQ	09-Sep-2024	2470.85	2470.85	2478.90	2416.50	2434.00	2427.90	2436.57	38314	933.55	6125	18683	48.76
SAGARDEEP	BE	09-Sep-2024	28.32	28.89	28.89	28.05	28.30	28.58	28.31	5277	1.49	60	-	-
SAGCEM	EQ	09-Sep-2024	231.48	231.00	232.51	227.14	228.50	229.04	228.93	34664	79.36	2806	22590	65.17
SAH	EQ	09-Sep-2024	85.05	85.04	85.99	83.50	84.60	84.48	84.33	36842	31.07	768	8604	23.35
SAHAJSOLAR	SM	09-Sep-2024	614.30	618.00	634.50	586.25	591.00	589.90	600.65	128800	773.64	132	81600	63.35
SAHANA	SM	09-Sep-2024	1322.65	1310.10	1334.90	1301.00	1302.00	1305.35	1311.82	5500	72.15	22	3750	68.18
SAHYADRI	EQ	09-Sep-2024	351.50	353.40	353.45	339.00	350.00	350.15	348.21	13953	48.59	662	9271	66.44
SAIFL	SM	09-Sep-2024	113.90	114.00	114.00	108.20	108.20	108.20	110.03	48000	52.81	59	34400	71.67
SAIL	EQ	09-Sep-2024	129.38	128.90	129.35	126.11	128.40	127.91	127.30	19613019	24967.63	91803	7001311	35.70
SAKAR	EQ	09-Sep-2024	323.35	325.10	332.80	316.80	323.90	322.35	323.57	40517	131.10	2000	29444	72.67
SAKHTISUG	EQ	09-Sep-2024	37.85	37.80	38.00	36.58	37.90	37.64	37.43	519555	194.44	4465	228974	44.07
SAKSOFT	EQ	09-Sep-2024	321.75	335.30	347.75	321.15	325.00	328.00	336.70	3117749	10497.60	90098	668423	21.44
SAKUMA	BE	09-Sep-2024	5.99	6.05	6.05	5.80	5.90	5.88	5.90	4680050	275.93	8254	-	-
SALASAR	EQ	09-Sep-2024	19.39	19.46	21.15	18.75	20.78	20.93	20.38	57243130	11663.81	62963	19412410	33.91
SALONA	EQ	09-Sep-2024	290.35	290.00	291.80	286.00	286.00	286.90	288.76	1322	3.82	178	597	45.16
SALSTEEL	EQ	09-Sep-2024	23.20	23.70	25.52	22.69	25.52	25.52	24.97	759384	189.59	1892	537046	70.72
SALZERELEC	EQ	09-Sep-2024	1012.65	1002.55	1044.25	991.05	1030.60	1035.70	1015.11	93335	947.46	10536	33364	35.75
SAMBHAAV	EQ	09-Sep-2024	5.90	6.00	6.16	5.82	5.86	5.86	5.94	149681	8.88	666	79543	53.14
SAMHI	EQ	09-Sep-2024	214.35	214.00	216.38	209.20	213.00	212.12	212.65	667000	1418.39	17236	321344	48.18
SAMMAANCAP	EQ	09-Sep-2024	161.83	161.50	161.82	157.51	160.86	160.19	159.17	4434292	7058.27	34738	1628056	36.72
SAMPANN	BE	09-Sep-2024	32.71	32.69	33.69	31.27	32.80	33.13	33.21	21838	7.25	123	-	-
SANCO	BZ	09-Sep-2024	5.10	5.10	5.10	4.84	4.84	4.84	4.86	12876	0.63	65	-	-
SANDESH	EQ	09-Sep-2024	1672.85	1672.85	1729.75	1642.05	1680.10	1690.85	1690.04	4326	73.11	1333	1679	38.81
SANDHAR	EQ	09-Sep-2024	616.45	616.45	620.40	604.15	606.00	605.95	608.43	52622	320.17	3802	25402	48.27
SANDUMA	EQ	09-Sep-2024	481.75	482.85	484.40	474.10	477.50	479.10	477.55	82897	395.88	4535	42312	51.04
SANGAMIND	EQ	09-Sep-2024	409.70	403.60	430.80	401.15	428.10	428.15	417.40	70014	292.24	7757	34528	49.32
SANGANI	SM	09-Sep-2024	42.05	42.30	42.30	42.00	42.00	42.10	42.18	9000	3.80	3	9000	100.00
SANGHIIND	EQ	09-Sep-2024	87.09	87.00	91.40	85.74	90.80	90.41	89.14	774010	689.93	8541	297616	38.45
SANGHVIMOV	EQ	09-Sep-2024	818.15	808.00	815.45	784.15	791.00	792.25	792.52	497480	3942.61	26823	216733	43.57
SANGINITA	EQ	09-Sep-2024	16.18	16.50	16.50	16.10	16.15	16.14	16.21	45830	7.43	306	32829	71.63
SANOFI	EQ	09-Sep-2024	7351.45	7332.25	7412.45	7205.05	7325.00	7323.65	7321.09	18564	1359.09	5094	10766	57.99
SANSERA	EQ	09-Sep-2024	1380.05	1385.00	1423.20	1373.25	1398.60	1400.85	1395.90	219194	3059.74	24075	103661	47.29
SANSTAR	EQ	09-Sep-2024	136.10	135.09	135.74	129.16	133.92	133.69	132.78	2195535	2915.28	21248	680521	31.00
SANWARIA	BZ	09-Sep-2024	0.56	0.57	0.57	0.54	0.54	0.54	0.55	1337286	7.34	436	-	-
SAPPHIRE	EQ	09-Sep-2024	336.35	331.35	332.00	320.65	326.30	326.60	324.89	1110663	3608.46	54426	654580	58.94
SARDAEN	EQ	09-Sep-2024	355.85	356.90	364.00	348.85	354.55	354.05	356.48	661750	2358.99	22134	244090	36.89
SAREGAMA	EQ	09-Sep-2024	504.70	501.20	504.00	488.30	503.95	501.60	495.73	155956	773.12	7410	79438	50.94
SARLAPOLY	BE	09-Sep-2024	94.02	95.85	95.85	91.70	94.40	93.27	93.46	83420	77.96	845	-	-
SAROJA	SM	09-Sep-2024	62.70	62.70	62.70	61.05	62.00	62.00	61.71	6400	3.95	4	4800	75.00
SARTELE	SM	09-Sep-2024	394.00	412.80	413.70	380.10	390.00	392.95	399.60	1782000	7120.85	1414	1126000	63.19
SARVESHWAR	EQ	09-Sep-2024	9.68	10.58	10.64	10.12	10.64	10.64	10.53	32943076	3469.51	34327	17581577	53.37
SASKEN	EQ	09-Sep-2024	1508.30	1508.30	1529.95	1490.00	1502.00	1508.30	1499.84	8037	120.54	1361	4393	54.66
SASTASUNDR	EQ	09-Sep-2024	308.15	307.85	311.00	300.55	308.25	307.05	304.84	27083	82.56	2672	17142	63.29
SATECH	SM	09-Sep-2024	206.35	206.35	206.35	196.05	199.95	196.65	198.99	168000	334.30	78	108000	64.29
SATIA	EQ	09-Sep-2024	116.71	117.20	118.69	115.28	116.60	116.60	116.79	504440	589.13	10961	292227	57.93
SATIN	EQ	09-Sep-2024	209.92	209.50	210.99	205.70	209.98	209.68	208.36	163011	339.65	4572	88977	54.58
SATINDLTD	EQ	09-Sep-2024	135.43	137.00	144.00	133.86	136.91	137.26	138.73	4509097	6255.33	37026	1181817	26.21
SATIPOLY	SM	09-Sep-2024	242.00	242.00	247.25	235.05	239.00	238.90	241.07	20000	48.21	20	19000	95.00
SAURASHCEM	EQ	09-Sep-2024	123.74	124.00	127.50	120.59	127.00	127.11	124.79	317138	395.76	4255	173455	54.69
SBC	EQ	09-Sep-2024	35.33	35.65	36.35	34.01	34.75	34.72	34.72	6012143	2087.13	21050	2710740	45.09
SBCL	EQ	09-Sep-2024	561.00	555.15	570.00	548.25	568.00	559.45	555.34	145151	806.08	9529	86315	59.47
SBFC	EQ	09-Sep-2024	82.53	83.40	83.40	81.11	82.60	82.48	82.06	1074362	881.57	14826	485894	45.23
SBGLP	EQ	09-Sep-2024	117.59	118.00	120.60	116.19	119.00	119.27	118.63	433827	514.65	5772	190769	43.97
SBICARD	EQ	09-Sep-2024	800.65	800.80	808.75	786.20	800.35	802.35	799.65	4440702	35510.00	115177	953588	21.47
SBIETFCON	EQ	09-Sep-2024	123.46	124.96	124.96	121.55	124.12	124.32	123.78	4643	5.75	237	3397	73.16
SBIETFIT	EQ	09-Sep-2024	450.90	455.47	455.47	445.72	449.56	446.54	450.28	5580	25.13	286	2941	52.71
SBIETFPB	EQ	09-Sep-2024	256.74	258.66	260.60	253.08	260.40	259.57	258.48	11773	30.43	185	9597	81.52
SBIETFQLTY	EQ	09-Sep-2024	243.14	246.40	246.40	240.73	243.11	243.05	243.02	2098	5.10	130	1612	76.84
SBILIFE	EQ	09-Sep-2024	1896.30	1900.85	1932.85	1894.50	1897.05	1901.75	1913.72	1845859	35324.56	95361	764572	41.42
SBIN	EQ	09-Sep-2024	782.50	785.00	788.20	771.00	785.70	784.25	779.38	21322103	166181.14	416430	9042662	42.41
SBINEQWETF	EQ	09-Sep-2024	32.23	32.87	32.90	31.42	32.25	32.08	32.06	19265	6.18	232	12145	63.04
SBISILVER	EQ	09-Sep-2024	83.43	83.43	83.43	80.80	81.75	81.71	81.62	129108	105.37	857	112772	87.35
SCHAEFFLER	EQ	09-Sep-2024	3864.90	3865.95	3877.95	3803.00	3868.00	3864.05	3830.47	66880	2561.82	6635	49112	73.43
SCHAND	EQ	09-Sep-2024	232.23	234.00	234.14	231.00	231.01	231.27	232.01	84875	196.92	4609	58631	69.08
SCHNEIDER	EQ	09-Sep-2024	809.65	809.00	809.00	776.70	788.40	786.80	785.29	275288	2161.80	20758	144432	52.47
SCI	EQ	09-Sep-2024	256.50	256.50	257.15	247.00	250.80	249.70	250.31	2620915	6560.47	44397	877627	33.49
SCILAL	EQ	09-Sep-2024	79.60	79.51	79.60	77.35	78.49	78.36	78.30	1385525	1084.84	12273	634075	45.76
SCML	SM	09-Sep-2024	124.00	130.00	135.00	128.60	128.60	130.10	131.80	48000	63.27	24	42000	87.50
SCPL	EQ	09-Sep-2024	397.50	398.00	407.90	390.00	393.90	394.40	398.67	62891	250.73	8673	19756	31.41
SDBL	EQ	09-Sep-2024	109.88	109.60	110.25	107.11	107.99	107.97	108.36	598382	648.41	7138	299076	49.98
SDL24BEES	EQ	09-Sep-2024	123.99	126.47	126.47	123.46	124.23	124.23	123.63	3130	3.87	50	2857	91.28
SDL26BEES	EQ	09-Sep-2024	123.93	123.46	124.19	123.46	124.14	123.76	123.89	18019	22.32	71	16160	89.68
SEAMECLTD	EQ	09-Sep-2024	1510.20	1505.00	1509.45	1450.10	1470.00	1471.00	1474.52	55432	817.36	4727	38663	69.75
SECL	SM	09-Sep-2024	17.50	18.25	18.25	16.75	18.25	17.75	17.88	25000	4.47	4	12500	50.00
SECMARK	EQ	09-Sep-2024	93.94	86.80	95.19	86.80	94.00	92.82	92.66	2015	1.87	113	1352	67.10
SECURCRED	BE	09-Sep-2024	6.86	6.72	6.72	6.72	6.72	6.72	6.72	30273	2.03	63	-	-
SECURKLOUD	EQ	09-Sep-2024	35.29	35.24	35.25	34.10	34.83	34.31	34.57	26212	9.06	586	12295	46.91
SEJALLTD	BE	09-Sep-2024	334.70	330.00	334.65	320.05	325.00	324.80	326.12	2318	7.56	39	-	-
SEL	SM	09-Sep-2024	662.15	632.00	695.25	632.00	695.25	695.25	681.29	10400	70.85	23	8000	76.92
SELAN	EQ	09-Sep-2024	927.55	914.40	924.10	893.10	903.00	901.25	904.98	79526	719.70	8112	36339	45.69
SELMC	BE	09-Sep-2024	58.04	57.98	60.00	56.00	58.00	58.29	58.20	53513	31.14	263	-	-
SEMAC	BE	09-Sep-2024	470.30	473.00	484.75	452.00	452.05	455.70	465.61	2980	13.88	165	-	-
SENCO	EQ	09-Sep-2024	1190.25	1189.00	1251.45	1168.35	1226.00	1222.70	1228.60	793141	9744.55	63728	333880	42.10
SENSEXADD	EQ	09-Sep-2024	82.28	82.80	82.80	81.19	82.62	82.61	81.92	2295	1.88	50	1768	77.04
SENSEXETF	EQ	09-Sep-2024	82.22	82.23	82.57	81.71	82.57	82.43	82.17	6260	5.14	138	4532	72.40
SENSEXIETF	EQ	09-Sep-2024	916.63	917.10	923.00	914.00	923.00	919.88	917.09	2832	25.97	356	1335	47.14
SEPC	EQ	09-Sep-2024	29.60	29.94	31.64	29.31	30.40	30.28	30.66	57565408	17647.82	69973	21585653	37.50
SEQUENT	EQ	09-Sep-2024	173.66	173.60	178.00	169.51	176.80	176.01	174.41	3130942	5460.62	37727	762619	24.36
SERVICE	SM	09-Sep-2024	80.00	80.00	84.00	79.55	79.85	79.85	82.48	28000	23.09	14	20000	71.43
SERVOTECH	EQ	09-Sep-2024	142.29	142.14	142.14	135.00	140.49	140.11	138.48	1393690	1929.99	18098	532329	38.20
SESHAPAPER	EQ	09-Sep-2024	342.05	343.80	343.80	336.15	341.25	338.65	339.35	29546	100.26	1580	20135	68.15
SETCO	BE	09-Sep-2024	12.61	12.61	12.61	12.35	12.35	12.35	12.41	10584	1.31	53	-	-
SETF10GILT	EQ	09-Sep-2024	236.89	237.49	237.49	236.01	237.49	237.41	237.17	10964	26.00	119	10316	94.09
SETFGOLD	EQ	09-Sep-2024	62.51	62.48	62.48	61.75	61.98	61.99	61.97	1662424	1030.22	3814	1275054	76.70
SETFNIF50	EQ	09-Sep-2024	262.57	262.84	263.20	261.15	262.82	262.14	262.24	1633581	4283.90	5530	1313916	80.43
SETFNIFBK	EQ	09-Sep-2024	516.25	515.99	521.28	512.35	521.00	520.81	516.74	14031	72.50	611	7870	56.09
SETFNN50	EQ	09-Sep-2024	791.69	779.10	790.39	770.20	790.00	788.43	784.27	37280	292.38	2382	30379	81.49
SETUINFRA	BZ	09-Sep-2024	1.11	1.16	1.16	1.05	1.14	1.12	1.08	123350	1.33	129	-	-
SEYAIND	BE	09-Sep-2024	29.97	28.47	28.47	28.47	28.47	28.47	28.47	911	0.26	5	-	-
SFL	EQ	09-Sep-2024	938.15	942.10	945.00	921.00	929.50	928.85	929.27	51738	480.79	5497	31916	61.69
SGBAPR28I	GB	09-Sep-2024	7670.00	7670.00	7675.00	7575.00	7575.00	7596.16	7626.63	159	12.13	48	130	81.76
SGBAUG27	GB	09-Sep-2024	7656.80	7656.80	7656.80	7601.00	7654.00	7654.00	7611.91	65	4.95	14	62	95.38
SGBAUG28V	GB	09-Sep-2024	7581.02	7555.00	7598.99	7344.00	7545.00	7544.17	7549.84	1162	87.73	166	693	59.64
SGBAUG29V	GB	09-Sep-2024	7596.89	7540.00	7689.00	7512.00	7601.00	7601.00	7613.69	246	18.73	51	179	72.76
SGBAUG30	GB	09-Sep-2024	7782.51	7782.51	7835.00	7616.00	7758.00	7738.18	7721.65	293	22.62	92	186	63.48
SGBD29VIII	GB	09-Sep-2024	7572.88	7572.88	7789.00	7572.88	7585.00	7578.96	7586.53	129	9.79	33	123	95.35
SGBDE30III	GB	09-Sep-2024	7920.00	7870.05	8150.00	7870.05	7935.01	7947.07	8007.55	202	16.18	58	133	65.84
SGBDE31III	GB	09-Sep-2024	7972.89	7972.89	7972.89	7916.00	7959.00	7956.96	7951.66	1147	91.21	233	910	79.34
SGBDEC2512	GB	09-Sep-2024	7599.00	7598.00	7598.00	7598.00	7598.00	7598.00	7598.00	1	0.08	1	1	100.00
SGBDEC2513	GB	09-Sep-2024	7400.00	7500.00	7800.00	7500.00	7800.00	7800.00	7525.00	12	0.90	4	11	91.67
SGBDEC25XI	GB	09-Sep-2024	7430.00	7430.00	7430.00	7430.00	7430.00	7430.00	7430.00	5	0.37	2	5	100.00
SGBDEC26	GB	09-Sep-2024	7545.00	7425.00	7425.05	7425.00	7425.00	7425.02	7425.01	7	0.52	3	6	85.71
SGBFEB28IX	GB	09-Sep-2024	7557.99	7470.11	7470.15	7470.11	7470.15	7470.15	7470.13	2	0.15	2	2	100.00
SGBFEB29XI	GB	09-Sep-2024	7550.00	7550.00	7571.10	7535.00	7571.10	7571.10	7547.78	4	0.30	3	4	100.00
SGBFEB32IV	GB	09-Sep-2024	8093.75	8070.00	8135.00	8042.00	8061.00	8061.76	8099.91	1125	91.12	203	741	65.87
SGBJ28VIII	GB	09-Sep-2024	7500.80	7499.99	7499.99	7481.00	7481.00	7481.00	7491.36	11	0.82	3	6	54.55
SGBJAN29IX	GB	09-Sep-2024	7600.00	7620.00	7620.00	7524.00	7551.10	7552.58	7563.99	92	6.96	24	58	63.04
SGBJAN29X	GB	09-Sep-2024	7599.99	7525.00	7575.00	7500.00	7528.10	7546.03	7536.66	147	11.08	53	88	59.86
SGBJAN30IX	GB	09-Sep-2024	7580.00	7600.00	7600.00	7535.55	7570.00	7564.99	7563.84	86	6.50	38	70	81.40
SGBJU29III	GB	09-Sep-2024	7594.44	7594.44	7594.44	7550.00	7570.00	7573.33	7582.37	55	4.17	19	52	94.55
SGBJUL25	GB	09-Sep-2024	7434.99	7459.00	7460.00	7410.11	7449.00	7449.00	7443.83	103	7.67	21	71	68.93
SGBJUL28IV	GB	09-Sep-2024	7526.43	7526.43	7558.00	7471.51	7483.55	7483.55	7495.14	1169	87.62	104	972	83.15
SGBJUL29IV	GB	09-Sep-2024	7605.00	7605.00	7605.00	7500.00	7569.90	7564.90	7541.00	414	31.22	81	334	80.68
SGBJUN27	GB	09-Sep-2024	7601.00	7601.00	7601.00	7600.00	7600.00	7600.00	7600.50	2	0.15	2	2	100.00
SGBJUN28	GB	09-Sep-2024	7508.72	7585.00	7585.00	7523.21	7559.80	7559.80	7553.36	14	1.06	8	14	100.00
SGBJUN29II	GB	09-Sep-2024	7561.50	7572.00	7609.00	7550.00	7550.00	7562.95	7568.10	24	1.82	14	16	66.67
SGBJUN30	GB	09-Sep-2024	7676.42	7724.00	7731.00	7651.03	7720.00	7720.00	7686.86	63	4.84	20	60	95.24
SGBJUN31I	GB	09-Sep-2024	7896.64	7934.00	7954.99	7851.00	7889.99	7857.25	7884.24	1088	85.78	148	694	63.79
SGBMAR25	GB	09-Sep-2024	7499.71	7351.00	7525.00	7351.00	7470.00	7469.99	7470.68	79	5.90	32	48	60.76
SGBMAR28X	GB	09-Sep-2024	7555.00	7561.00	7561.00	7505.12	7505.15	7505.15	7507.68	22	1.65	5	22	100.00
SGBMAR30X	GB	09-Sep-2024	7770.00	7750.10	7750.10	7625.00	7655.00	7689.79	7682.69	29	2.23	20	25	86.21
SGBMAR31IV	GB	09-Sep-2024	7882.83	7904.00	7944.90	7621.10	7800.00	7786.19	7812.75	410	32.03	81	300	73.17
SGBMAY25	GB	09-Sep-2024	7463.00	7400.00	7497.38	7400.00	7497.38	7497.38	7404.64	21	1.55	4	21	100.00
SGBMAY26	GB	09-Sep-2024	7351.41	7351.41	7500.10	7351.41	7500.10	7500.10	7425.76	10	0.74	3	5	50.00
SGBMAY28	GB	09-Sep-2024	7527.00	7524.00	7524.00	7475.00	7498.00	7500.45	7495.58	347	26.01	45	286	82.42
SGBMAY29I	GB	09-Sep-2024	7572.92	7574.00	7615.00	7505.00	7525.00	7548.13	7579.14	716	54.27	78	501	69.97
SGBMR29XII	GB	09-Sep-2024	7563.66	7551.00	7551.00	7485.00	7485.00	7495.75	7511.07	259	19.45	43	232	89.58
SGBN28VIII	GB	09-Sep-2024	7620.00	7656.00	7690.00	7541.50	7560.01	7560.99	7591.97	23	1.75	12	21	91.30
SGBNOV24	GB	09-Sep-2024	7300.00	7300.00	7350.00	7300.00	7318.99	7318.99	7324.04	111	8.13	17	104	93.69
SGBNOV258	GB	09-Sep-2024	7610.00	7550.00	7550.00	7550.00	7550.00	7550.00	7550.00	3	0.23	1	3	100.00
SGBNOV25IX	GB	09-Sep-2024	7450.00	7315.90	7315.90	7315.90	7315.90	7315.90	7315.90	1	0.07	1	1	100.00
SGBNOV26	GB	09-Sep-2024	7430.00	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	10	0.75	1	10	100.00
SGBNV29VII	GB	09-Sep-2024	7628.43	7600.00	7650.00	7551.00	7551.00	7594.04	7629.50	230	17.55	30	194	84.35
SGBOC28VII	GB	09-Sep-2024	7600.00	7463.20	7595.00	7463.20	7526.00	7530.04	7532.05	69	5.20	29	43	62.32
SGBOCT25	GB	09-Sep-2024	7405.00	7509.00	7509.00	7509.00	7509.00	7509.00	7509.00	2	0.15	1	2	100.00
SGBOCT25IV	GB	09-Sep-2024	7688.36	7500.00	7500.00	7426.00	7426.00	7426.00	7460.40	5	0.37	4	5	100.00
SGBOCT26	GB	09-Sep-2024	7549.00	7522.00	7522.00	7515.00	7515.00	7515.00	7517.00	7	0.53	2	7	100.00
SGBSEP24	GB	09-Sep-2024	7232.50	7171.11	7244.99	7121.00	7200.00	7200.00	7199.16	144	10.37	25	111	77.08
SGBSEP27	GB	09-Sep-2024	7539.99	7535.00	7535.00	7506.01	7515.00	7515.00	7511.82	22	1.65	7	17	77.27
SGBSEP28VI	GB	09-Sep-2024	7564.17	7520.01	7600.00	7500.00	7563.99	7563.99	7537.64	213	16.06	34	127	59.62
SGBSEP29VI	GB	09-Sep-2024	7598.18	7597.00	7600.00	7570.00	7575.00	7575.48	7586.15	548	41.57	56	321	58.58
SGBSEP31II	GB	09-Sep-2024	7914.17	7880.01	7945.99	7880.00	7901.00	7904.32	7922.01	822	65.12	187	605	73.60
SGIL	EQ	09-Sep-2024	433.00	444.80	488.50	436.65	442.50	441.40	462.30	1286596	5947.91	55549	319007	24.79
SGL	BE	09-Sep-2024	20.87	21.85	21.91	21.02	21.90	21.54	21.78	49929	10.87	237	-	-
SHAH	BE	09-Sep-2024	5.58	5.46	5.46	5.46	5.46	5.46	5.46	273832	14.95	423	-	-
SHAHALLOYS	EQ	09-Sep-2024	74.04	74.04	88.84	72.41	83.60	82.76	84.48	490251	414.16	5864	133753	27.28
SHAILY	EQ	09-Sep-2024	1004.55	991.10	1005.10	976.55	990.00	989.45	990.94	66142	655.43	7313	36300	54.88
SHAKTIPUMP	EQ	09-Sep-2024	4410.45	4410.50	4440.00	4281.10	4352.00	4355.10	4336.77	49607	2151.34	6812	32840	66.20
SHALBY	EQ	09-Sep-2024	278.75	278.35	279.95	273.10	275.30	274.95	275.95	88008	242.86	4261	36704	41.71
SHALPAINTS	EQ	09-Sep-2024	136.73	136.99	138.30	136.10	136.40	136.53	137.19	91298	125.25	1803	44276	48.50
SHANKARA	EQ	09-Sep-2024	574.80	574.95	577.70	561.80	564.65	563.85	565.14	73447	415.08	5663	40356	54.95
SHANTHALA	SM	09-Sep-2024	60.50	60.15	60.15	60.15	60.15	60.15	60.15	1200	0.72	1	1200	100.00
SHANTI	EQ	09-Sep-2024	15.60	15.50	15.75	15.00	15.51	15.51	15.43	12614	1.95	137	7443	59.01
SHANTIGEAR	EQ	09-Sep-2024	616.50	607.25	635.00	603.20	603.75	607.00	608.65	24889	151.49	2804	12205	49.04
SHARDACROP	EQ	09-Sep-2024	562.35	564.00	574.95	549.00	560.05	562.30	564.66	114597	647.08	8983	49631	43.31
SHARDAMOTR	EQ	09-Sep-2024	2611.45	2592.10	2649.00	2525.20	2642.75	2626.15	2590.54	23298	603.54	4844	14561	62.50
SHAREINDIA	EQ	09-Sep-2024	289.90	287.15	290.00	283.25	289.00	288.35	286.24	260998	747.09	9467	145286	55.67
SHAREINDIA	W1	09-Sep-2024	860.00	850.00	870.00	832.00	870.00	857.85	846.13	12770	108.05	70	12724	99.64
SHARIABEES	EQ	09-Sep-2024	590.60	592.15	595.95	585.83	593.00	590.57	590.28	8867	52.34	546	5961	67.23
SHEETAL	SM	09-Sep-2024	67.35	67.80	68.00	67.50	67.50	67.50	67.79	14000	9.49	7	14000	100.00
SHEMAROO	EQ	09-Sep-2024	180.62	181.70	184.87	174.51	177.00	175.47	180.10	183324	330.16	5955	76924	41.96
SHERA	SM	09-Sep-2024	175.00	171.40	173.95	170.00	170.00	170.00	171.65	26000	44.63	26	23000	88.46
SHIGAN	SM	09-Sep-2024	119.70	125.65	125.65	122.30	125.65	125.65	125.48	54000	67.76	34	51000	94.44
SHILPAMED	EQ	09-Sep-2024	810.15	813.15	847.00	813.15	831.00	831.75	832.91	361532	3011.24	15912	134072	37.08
SHIVALIK	EQ	09-Sep-2024	552.40	547.50	550.75	537.55	539.20	544.05	543.48	8657	47.05	1119	5313	61.37
SHIVAMAUTO	BE	09-Sep-2024	48.70	48.70	49.89	47.50	47.55	47.99	48.43	72538	35.13	470	-	-
SHIVAMILLS	EQ	09-Sep-2024	91.54	91.00	92.55	89.31	91.54	91.07	90.89	23647	21.49	1377	5052	21.36
SHIVATEX	EQ	09-Sep-2024	173.29	176.58	178.85	171.43	178.85	175.32	175.90	11388	20.03	491	7608	66.81
SHK	EQ	09-Sep-2024	245.95	247.86	249.59	240.53	245.00	243.64	245.02	396267	970.95	14837	184547	46.57
SHOPERSTOP	EQ	09-Sep-2024	817.25	817.25	831.60	802.05	816.90	811.50	819.25	134490	1101.81	5320	114079	84.82
SHRADHA	BE	09-Sep-2024	133.83	133.83	133.83	128.17	133.22	132.92	130.99	6974	9.14	101	-	-
SHREDIGCEM	EQ	09-Sep-2024	98.70	98.50	99.00	96.33	98.90	98.28	97.46	305239	297.48	8435	167631	54.92
SHREECEM	EQ	09-Sep-2024	25610.45	25552.00	25850.95	25313.30	25798.95	25798.60	25648.33	21329	5470.53	7165	9490	44.49
SHREEKARNI	ST	09-Sep-2024	833.95	820.00	820.00	793.00	808.00	800.50	808.00	11400	92.11	19	10200	89.47
SHREEOSFM	SM	09-Sep-2024	186.90	185.00	186.85	179.00	182.00	181.40	180.94	25000	45.23	25	18000	72.00
SHREEPUSHK	BE	09-Sep-2024	251.85	245.10	250.00	240.00	244.00	241.25	243.28	42710	103.91	269	-	-
SHREERAMA	BE	09-Sep-2024	28.49	28.49	29.91	28.12	29.91	29.91	29.53	109275	32.27	317	-	-
SHRENIK	BE	09-Sep-2024	0.85	0.85	0.86	0.83	0.83	0.83	0.84	674741	5.70	643	-	-
SHREYANIND	EQ	09-Sep-2024	261.45	264.95	264.95	257.20	259.00	259.95	260.05	14640	38.07	1115	8071	55.13
SHREYAS	EQ	09-Sep-2024	313.10	313.95	313.95	305.00	306.50	307.55	308.17	30760	94.79	3220	14159	46.03
SHRIPISTON	EQ	09-Sep-2024	2226.55	2247.00	2251.05	2160.60	2220.00	2206.15	2205.03	146457	3229.42	17513	69223	47.27
SHRIRAMFIN	EQ	09-Sep-2024	3235.65	3290.00	3323.20	3216.10	3310.15	3315.70	3285.44	1619017	53191.84	99569	536752	33.15
SHRIRAMPPS	EQ	09-Sep-2024	137.08	136.00	139.70	133.90	135.34	135.45	136.49	3310339	4518.15	25441	1193702	36.06
SHRITECH	SM	09-Sep-2024	67.75	68.00	69.00	66.50	68.10	68.80	68.10	84000	57.21	42	60000	71.43
SHUBHLAXMI	SM	09-Sep-2024	25.95	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	2	2000	100.00
SHYAMCENT	EQ	09-Sep-2024	18.70	18.71	18.87	18.02	18.22	18.17	18.23	246164	44.89	1237	138637	56.32
SHYAMMETL	EQ	09-Sep-2024	797.65	803.50	819.00	793.40	815.00	814.15	810.50	1324627	10736.09	35634	621439	46.91
SHYAMTEL	BE	09-Sep-2024	14.30	14.30	14.30	14.01	14.01	14.01	14.07	3311	0.47	21	-	-
SICALLOG	BE	09-Sep-2024	168.60	172.00	177.03	171.59	177.03	177.03	175.42	43295	75.95	143	-	-
SIDDHIKA	SM	09-Sep-2024	140.00	140.00	140.00	140.00	140.00	140.00	140.00	1000	1.40	1	1000	100.00
SIEMENS	EQ	09-Sep-2024	6614.35	6610.00	6648.95	6502.75	6589.90	6558.25	6547.86	288303	18877.67	39063	171745	59.57
SIGACHI	EQ	09-Sep-2024	56.72	56.72	56.98	55.38	55.90	55.55	55.88	1250161	698.61	10462	666121	53.28
SIGIND	EQ	09-Sep-2024	70.24	70.00	71.09	68.50	69.52	69.77	69.74	32509	22.67	1172	16353	50.30
SIGMA	EQ	09-Sep-2024	391.50	396.80	397.90	382.00	387.15	383.80	386.83	4875	18.86	722	2973	60.98
SIGNATURE	EQ	09-Sep-2024	1437.10	1448.35	1464.10	1433.50	1460.00	1458.30	1455.80	635600	9253.04	17190	200280	31.51
SIGNORIA	SM	09-Sep-2024	119.00	119.00	119.05	119.00	119.05	119.05	119.03	4000	4.76	2	4000	100.00
SIGNPOST	EQ	09-Sep-2024	219.88	220.00	223.44	211.99	219.00	215.94	215.54	89089	192.03	3915	58075	65.19
SIKKO	BE	09-Sep-2024	104.76	99.52	109.99	99.52	109.99	109.99	102.03	282228	287.95	1498	-	-
SIL	BE	09-Sep-2024	27.47	27.47	28.00	26.11	27.63	27.47	26.95	62436	16.83	248	-	-
SILGO	EQ	09-Sep-2024	36.18	36.90	39.20	35.70	37.35	37.96	37.64	389488	146.59	3234	172477	44.28
SILINV	EQ	09-Sep-2024	573.80	575.65	575.65	561.00	568.80	566.05	566.59	4670	26.46	630	2961	63.40
SILKFLEX	SM	09-Sep-2024	82.50	87.75	90.20	84.25	90.00	89.75	88.47	148000	130.94	66	128000	86.49
SILLYMONKS	BE	09-Sep-2024	24.29	25.50	25.50	23.07	23.65	23.65	23.43	17308	4.05	97	-	-
SILVER	EQ	09-Sep-2024	84.43	85.84	85.84	82.02	82.84	82.79	82.58	236787	195.55	1434	180761	76.34
SILVER1	EQ	09-Sep-2024	82.06	81.49	81.49	79.83	80.65	80.60	80.34	78290	62.90	480	52858	67.52
SILVERADD	EQ	09-Sep-2024	81.76	80.99	80.99	79.13	80.05	80.04	79.82	18754	14.97	293	15941	85.00
SILVERBEES	EQ	09-Sep-2024	81.32	80.20	80.20	78.80	79.78	79.77	79.46	9385558	7457.47	36186	7250935	77.26
SILVERETF	EQ	09-Sep-2024	82.38	81.39	81.40	79.90	80.90	80.79	80.58	200112	161.24	1964	170474	85.19
SILVERIETF	EQ	09-Sep-2024	84.59	83.73	83.73	82.00	82.99	82.98	82.70	1298114	1073.49	4578	1058150	81.51
SILVERTUC	EQ	09-Sep-2024	740.25	743.35	750.10	736.05	749.55	748.15	743.97	23843	177.39	1143	6532	27.40
SILVRETF	EQ	09-Sep-2024	82.80	82.50	82.50	80.26	81.35	81.07	80.97	49550	40.12	571	47383	95.63
SIMBHALS	BE	09-Sep-2024	26.51	26.51	27.24	25.65	26.28	26.10	26.08	22066	5.75	109	-	-
SIMPLEXINF	EQ	09-Sep-2024	171.44	174.50	180.01	171.00	180.01	180.01	174.42	293791	512.43	1377	257725	87.72
SINCLAIR	EQ	09-Sep-2024	106.27	106.27	108.20	103.15	104.50	104.22	104.65	33052	34.59	1273	22722	68.75
SINDHUTRAD	EQ	09-Sep-2024	26.33	26.86	26.86	25.01	25.01	25.01	25.48	1458893	371.74	3676	859302	58.90
SINTERCOM	EQ	09-Sep-2024	129.97	129.97	132.00	128.00	128.57	128.91	129.61	34626	44.88	660	24608	71.07
SIRCA	EQ	09-Sep-2024	333.70	332.95	332.95	324.00	326.50	325.60	326.82	150832	492.95	8437	88904	58.94
SIS	EQ	09-Sep-2024	412.30	412.50	415.40	404.00	405.25	406.55	408.00	40398	164.82	4380	24089	59.63
SITINET	BE	09-Sep-2024	0.98	0.96	0.96	0.96	0.96	0.96	0.96	1401189	13.45	1651	-	-
SIYSIL	EQ	09-Sep-2024	477.80	482.00	485.00	472.50	484.85	484.05	478.84	50654	242.55	4323	30024	59.27
SJLOGISTIC	SM	09-Sep-2024	638.10	670.00	670.00	632.55	644.05	648.45	663.39	190000	1260.44	250	119000	62.63
SJS	EQ	09-Sep-2024	965.35	955.15	963.40	933.65	950.00	949.80	947.09	107771	1020.69	9870	65985	61.23
SJVN	EQ	09-Sep-2024	130.51	130.10	130.10	124.76	126.60	126.21	126.21	12382417	15627.85	98052	4179449	33.75
SKFINDIA	EQ	09-Sep-2024	5258.55	5258.55	5291.85	5177.20	5282.40	5261.25	5239.86	17265	904.66	5651	9365	54.24
SKIL	BZ	09-Sep-2024	6.01	5.70	5.70	5.70	5.70	5.70	5.70	36887	2.10	24	-	-
SKIPPER	EQ	09-Sep-2024	413.90	409.00	413.20	398.25	409.90	410.10	407.94	483597	1972.80	19784	131748	27.24
SKIPPERPP	E1	09-Sep-2024	262.75	262.75	262.75	253.25	255.00	258.90	259.16	2863	7.42	24	2725	95.18
SKMEGGPROD	EQ	09-Sep-2024	258.05	260.50	269.90	254.00	263.50	263.85	262.28	194761	510.83	10033	56372	28.94
SKP	SM	09-Sep-2024	212.05	210.20	213.75	210.00	213.20	213.20	210.71	13500	28.45	16	13000	96.30
SKYGOLD	BE	09-Sep-2024	2766.95	2770.00	2772.00	2628.60	2760.00	2736.60	2677.62	24131	646.14	1864	-	-
SLONE	ST	09-Sep-2024	173.40	165.35	171.90	165.15	171.90	171.90	166.65	19200	32.00	12	19200	100.00
SMALLCAP	EQ	09-Sep-2024	53.01	54.60	54.60	52.10	52.60	52.50	52.47	879875	461.71	5153	676371	76.87
SMARTLINK	EQ	09-Sep-2024	274.65	274.60	278.80	268.20	270.40	273.95	271.92	15254	41.48	398	9753	63.94
SMCGLOBAL	EQ	09-Sep-2024	145.76	147.79	150.00	145.30	148.99	148.94	148.76	409392	609.03	6165	208615	50.96
SMLISUZU	EQ	09-Sep-2024	2041.35	2069.90	2080.00	2012.10	2021.00	2018.55	2027.77	11305	229.24	2136	4869	43.07
SMLT	EQ	09-Sep-2024	175.17	175.00	176.50	166.99	171.10	170.76	171.17	24251	41.51	1959	12604	51.97
SMSLIFE	BE	09-Sep-2024	1666.35	1720.00	1749.65	1699.70	1749.65	1749.65	1738.04	6283	109.20	492	-	-
SMSPHARMA	EQ	09-Sep-2024	334.50	334.50	343.80	327.30	340.00	339.60	337.33	175549	592.18	9397	63080	35.93
SMVD	SM	09-Sep-2024	13.40	14.05	14.05	14.05	14.05	14.05	14.05	8080	1.14	2	8080	100.00
SNOWMAN	EQ	09-Sep-2024	81.68	81.42	81.42	78.30	79.40	79.57	79.30	933270	740.05	8719	329796	35.34
SOBHA	EQ	09-Sep-2024	1710.15	1690.50	1723.95	1653.00	1663.30	1663.55	1672.84	111861	1871.25	13929	39964	35.73
SOBHAPP	E1	09-Sep-2024	856.15	856.00	856.00	828.55	848.40	848.40	833.55	484	4.03	59	447	92.36
SOFTTECH	EQ	09-Sep-2024	363.25	368.00	370.25	341.00	344.00	345.85	352.41	10423	36.73	1210	4357	41.80
SOLARA	BE	09-Sep-2024	746.85	744.00	784.15	734.85	784.15	784.10	774.26	119851	927.96	2444	-	-
SOLARAPP	X1	09-Sep-2024	429.85	429.85	451.30	429.85	451.30	451.30	443.78	10268	45.57	90	9472	92.25
SOLARINDS	EQ	09-Sep-2024	11032.85	11000.00	11044.00	10806.85	10900.00	10881.50	10866.94	55312	6010.72	16543	35367	63.94
SOLEX	SM	09-Sep-2024	1738.00	1764.95	1764.95	1564.20	1639.00	1600.35	1615.44	42200	681.72	163	21800	51.66
SOMANYCERA	EQ	09-Sep-2024	709.35	711.95	718.65	697.20	709.00	711.85	709.14	26824	190.22	3929	13893	51.79
SOMATEX	EQ	09-Sep-2024	35.84	36.73	36.75	35.16	35.87	35.84	35.72	93061	33.24	1873	17810	19.14
SOMICONVEY	BE	09-Sep-2024	183.16	177.00	184.99	174.00	177.99	178.03	179.24	6430	11.53	94	-	-
SONACOMS	EQ	09-Sep-2024	718.90	714.90	714.90	685.60	697.05	700.15	697.49	1527955	10657.30	72761	737734	48.28
SONAMAC	SM	09-Sep-2024	209.55	217.00	219.90	205.60	205.60	207.95	214.82	98000	210.52	95	69000	70.41
SONAMLTD	EQ	09-Sep-2024	51.81	51.81	52.50	50.50	51.05	51.03	51.30	43353	22.24	1031	21598	49.82
SONATSOFTW	EQ	09-Sep-2024	689.30	691.00	691.00	653.20	659.00	660.50	666.02	794998	5294.86	32019	246199	30.97
SONUINFRA	ST	09-Sep-2024	58.80	57.00	59.90	57.00	59.90	59.90	58.10	12000	6.97	4	12000	100.00
SOTL	EQ	09-Sep-2024	584.70	582.00	592.50	575.45	581.95	579.00	583.17	54091	315.44	5590	26412	48.83
SOUTHBANK	EQ	09-Sep-2024	25.00	25.00	25.02	24.53	24.79	24.75	24.72	8941435	2210.00	28836	3877026	43.36
SOUTHWEST	BE	09-Sep-2024	146.21	146.00	147.00	138.90	140.00	139.54	140.53	69761	98.04	620	-	-
SPAL	EQ	09-Sep-2024	1073.20	1092.00	1120.00	1015.00	1023.00	1033.20	1057.64	213370	2256.68	27599	45542	21.34
SPANDANA	EQ	09-Sep-2024	612.50	614.70	614.70	601.50	604.00	603.50	605.44	99956	605.18	7335	55932	55.96
SPARC	EQ	09-Sep-2024	225.72	225.72	235.35	221.10	232.00	231.02	229.92	1150047	2644.18	21517	415536	36.13
SPCENET	EQ	09-Sep-2024	25.70	25.66	25.94	24.70	24.90	24.95	25.41	2657154	675.13	5890	1072843	40.38
SPCL	SM	09-Sep-2024	256.40	255.00	259.50	251.25	253.85	252.70	254.11	67200	170.76	47	48000	71.43
SPECIALITY	EQ	09-Sep-2024	168.20	168.20	175.00	165.81	174.98	173.34	171.17	110558	189.24	5543	58731	53.12
SPECTRUM	SM	09-Sep-2024	1818.15	1799.95	1799.95	1730.00	1779.00	1762.00	1755.68	750	13.17	6	500	66.67
SPECTSTM	SM	09-Sep-2024	121.60	124.15	131.10	124.00	125.00	125.35	126.79	61600	78.10	71	44800	72.73
SPENCERS	EQ	09-Sep-2024	100.56	101.75	103.90	98.72	100.80	100.49	101.22	472390	478.17	9903	169674	35.92
SPIC	EQ	09-Sep-2024	90.14	90.21	91.80	87.35	90.78	90.68	89.41	1471098	1315.35	12900	435894	29.63
SPLIL	EQ	09-Sep-2024	59.26	59.11	59.79	58.59	59.55	59.17	59.17	11405	6.75	238	6466	56.69
SPLPETRO	EQ	09-Sep-2024	875.80	875.80	875.80	846.30	861.50	857.95	861.08	142461	1226.71	5593	96718	67.89
SPMLINFRA	BE	09-Sep-2024	264.60	262.20	275.40	260.00	272.94	272.34	271.64	258644	702.58	1486	-	-
SPORTKING	EQ	09-Sep-2024	1498.20	1514.25	1566.00	1461.00	1512.00	1508.75	1530.49	122737	1878.48	12779	40611	33.09
SPRL	ST	09-Sep-2024	148.05	140.65	155.45	140.65	155.45	155.45	149.75	30400	45.52	37	15200	50.00
SREEL	EQ	09-Sep-2024	294.60	294.60	296.20	291.10	296.00	294.05	294.07	8625	25.36	863	4857	56.31
SRF	EQ	09-Sep-2024	2509.05	2499.30	2534.45	2464.85	2532.95	2529.15	2505.11	523188	13106.46	30516	293601	56.12
SRGHFL	EQ	09-Sep-2024	356.90	354.45	354.45	340.00	342.00	342.95	345.25	7486	25.85	830	5224	69.78
SRHHYPOLTD	EQ	09-Sep-2024	573.00	581.60	581.60	568.80	574.90	572.50	573.56	23314	133.72	2077	15279	65.54
SRIVASAVI	SM	09-Sep-2024	104.15	105.00	106.40	102.40	104.00	104.00	103.88	67000	69.60	46	64000	95.52
SRM	BE	09-Sep-2024	258.60	255.00	264.00	246.05	259.50	262.55	257.02	35532	91.32	477	-	-
SRPL	EQ	09-Sep-2024	1.01	1.02	1.02	1.00	1.02	1.00	1.01	948231	9.57	704	929784	98.05
SSDL	EQ	09-Sep-2024	156.47	156.90	161.20	154.80	158.70	159.67	159.71	866826	1384.44	18895	288865	33.32
SSEGL	SM	09-Sep-2024	599.85	571.05	582.00	569.85	569.85	569.85	572.15	168000	961.21	90	146000	86.90
SSFL	SM	09-Sep-2024	302.95	309.00	314.00	296.00	306.80	306.80	308.42	25500	78.65	27	20000	78.43
SSWL	EQ	09-Sep-2024	227.15	224.50	228.64	222.00	223.84	222.78	225.13	188710	424.85	4526	118187	62.63
STANLEY	EQ	09-Sep-2024	497.95	497.40	497.50	486.75	489.00	489.20	491.80	121357	596.84	8470	71398	58.83
STAR	EQ	09-Sep-2024	1359.75	1360.00	1361.00	1250.55	1316.00	1309.15	1301.78	316480	4119.88	23574	141028	44.56
STARCEMENT	EQ	09-Sep-2024	219.85	219.86	220.50	213.40	213.95	213.91	215.28	330047	710.53	9094	188546	57.13
STARHEALTH	EQ	09-Sep-2024	635.70	644.90	647.00	621.50	630.00	628.05	633.43	1342235	8502.18	35726	712757	53.10
STARPAPER	EQ	09-Sep-2024	234.84	235.90	237.40	231.00	236.87	235.08	234.92	21820	51.26	836	15580	71.40
STARTECK	BE	09-Sep-2024	265.20	273.00	278.20	260.00	277.00	276.00	270.24	5291	14.30	39	-	-
STCINDIA	EQ	09-Sep-2024	185.49	186.30	186.30	179.36	182.06	182.07	181.91	77265	140.55	6766	28461	36.84
STEELCAS	EQ	09-Sep-2024	755.00	750.00	780.15	732.05	747.00	752.40	756.40	75717	572.72	10151	16124	21.30
STEELCITY	EQ	09-Sep-2024	102.09	102.00	103.15	100.00	100.50	100.42	100.82	31431	31.69	617	16648	52.97
STEELXIND	EQ	09-Sep-2024	13.45	13.42	13.54	13.02	13.35	13.26	13.24	3444197	456.03	9180	1352528	39.27
STEL	BE	09-Sep-2024	545.75	550.20	572.00	535.10	569.90	556.20	561.12	13180	73.96	512	-	-
STERTOOLS	EQ	09-Sep-2024	491.85	486.15	500.00	480.20	499.00	497.25	492.00	93017	457.64	3210	41756	44.89
STLTECH	EQ	09-Sep-2024	128.56	129.05	129.41	126.13	127.54	127.39	127.16	1178870	1499.08	11588	584033	49.54
STOVEKRAFT	EQ	09-Sep-2024	827.40	832.00	837.90	799.75	827.90	820.05	814.16	66547	541.80	3107	35937	54.00
STYLAMIND	EQ	09-Sep-2024	2035.25	2039.90	2264.50	2039.90	2174.70	2166.80	2161.35	213725	4619.35	33038	53897	25.22
STYLEBAAZA	EQ	09-Sep-2024	400.00	394.00	397.20	373.00	373.65	375.75	384.74	4307045	16570.76	99899	1288787	29.92
STYRENIX	EQ	09-Sep-2024	2609.95	2610.00	2643.95	2529.00	2587.95	2561.35	2569.63	41630	1069.74	5865	24363	58.52
SUBEXLTD	EQ	09-Sep-2024	29.13	29.29	29.75	28.88	29.07	29.08	29.18	3960321	1155.58	8127	1508002	38.08
SUBROS	EQ	09-Sep-2024	773.20	773.20	806.30	746.00	785.10	785.85	776.04	371621	2883.93	24755	79205	21.31
SUDARSCHEM	EQ	09-Sep-2024	1005.80	1008.00	1012.00	981.60	988.15	989.20	995.86	197559	1967.42	17269	108977	55.16
SUKHJITS	EQ	09-Sep-2024	543.75	551.00	572.55	550.05	568.00	566.40	558.45	90792	507.03	5210	61651	67.90
SULA	EQ	09-Sep-2024	484.45	484.45	489.45	478.05	482.80	481.15	481.77	168005	809.40	9963	94701	56.37
SUMEETINDS	BE	09-Sep-2024	3.65	3.53	3.57	3.46	3.46	3.46	3.47	274953	9.54	208	-	-
SUMICHEM	EQ	09-Sep-2024	538.25	538.25	539.00	523.10	531.05	531.80	531.66	427965	2275.32	16761	199687	46.66
SUMIT	BE	09-Sep-2024	146.48	149.40	149.40	149.40	149.40	149.40	149.40	15633	23.36	17	-	-
SUMMITSEC	EQ	09-Sep-2024	2403.50	2403.50	2489.95	2374.35	2450.00	2423.20	2423.04	9800	237.46	3342	3516	35.88
SUNCLAY	EQ	09-Sep-2024	1779.75	1779.75	1836.00	1731.55	1792.05	1800.10	1798.20	37536	674.97	4144	26196	69.79
SUNDARAM	BE	09-Sep-2024	2.94	2.98	3.01	2.90	2.96	2.93	2.94	536831	15.79	756	-	-
SUNDARMFIN	EQ	09-Sep-2024	4800.80	4808.50	4878.00	4782.10	4820.00	4828.40	4827.49	89596	4325.24	19468	54605	60.95
SUNDARMHLD	EQ	09-Sep-2024	394.70	399.45	399.45	375.65	393.00	388.60	384.89	168048	646.80	4950	98492	58.61
SUNDRMBRAK	BE	09-Sep-2024	1162.05	1175.00	1220.15	1171.00	1220.00	1200.30	1210.99	18352	222.24	585	-	-
SUNDRMFAST	EQ	09-Sep-2024	1384.70	1392.00	1398.20	1369.25	1389.95	1390.10	1380.97	51202	707.08	6957	27691	54.08
SUNFLAG	EQ	09-Sep-2024	208.12	206.60	207.98	203.00	205.99	205.29	205.50	275494	566.14	4285	188777	68.52
SUNLITE	SM	09-Sep-2024	162.65	168.00	171.00	164.15	165.30	165.90	167.82	51600	86.59	43	34800	67.44
SUNPHARMA	EQ	09-Sep-2024	1824.55	1824.55	1835.40	1812.85	1817.10	1821.85	1819.57	1544883	28110.16	95530	980592	63.47
SUNTECK	EQ	09-Sep-2024	587.15	587.15	588.45	567.70	569.55	570.60	572.98	225498	1292.05	13329	81912	36.32
SUNTV	EQ	09-Sep-2024	800.75	800.75	813.00	782.35	810.00	810.80	803.36	705654	5668.94	33781	279236	39.57
SUPERHOUSE	EQ	09-Sep-2024	217.51	216.85	219.29	215.00	216.60	216.68	216.56	3725	8.07	194	2548	68.40
SUPERSPIN	EQ	09-Sep-2024	8.93	9.11	9.22	8.92	9.12	9.09	9.08	68621	6.23	242	40362	58.82
SUPRAJIT	EQ	09-Sep-2024	521.40	520.55	533.90	504.45	506.50	508.15	509.15	204140	1039.38	15339	122319	59.92
SUPREMEENG	BE	09-Sep-2024	3.02	3.08	3.08	3.08	3.08	3.08	3.08	334081	10.29	132	-	-
SUPREMEIND	EQ	09-Sep-2024	5315.85	5357.25	5440.00	5200.00	5365.00	5386.90	5319.39	101534	5400.98	25554	48227	47.50
SUPREMEINF	BZ	09-Sep-2024	64.62	66.70	66.85	62.00	66.85	66.00	64.52	12041	7.77	86	-	-
SUPREMEPWR	ST	09-Sep-2024	261.80	272.00	274.00	250.10	257.00	254.30	257.41	63000	162.17	57	52000	82.54
SUPRIYA	EQ	09-Sep-2024	595.05	600.00	624.00	584.00	606.00	608.30	607.55	650364	3951.32	18849	254878	39.19
SURAJEST	BE	09-Sep-2024	772.50	772.50	800.00	750.00	791.50	794.30	760.07	278297	2115.25	944	-	-
SURAJLTD	EQ	09-Sep-2024	315.00	315.00	325.95	300.00	310.00	310.45	308.90	3079	9.51	192	1695	55.05
SURANASOL	EQ	09-Sep-2024	43.56	43.40	43.40	39.66	41.31	42.22	41.78	2035173	850.35	15364	852706	41.90
SURANAT&P	BE	09-Sep-2024	21.05	20.75	21.35	20.06	20.67	20.45	20.61	90633	18.68	898	-	-
SURANI	SM	09-Sep-2024	303.25	304.85	305.00	304.00	305.00	304.50	304.71	800	2.44	4	800	100.00
SURYALAXMI	EQ	09-Sep-2024	91.15	89.15	90.65	87.00	89.10	87.95	88.13	36095	31.81	1121	19762	54.75
SURYAROSNI	EQ	09-Sep-2024	662.60	660.00	661.00	630.10	640.00	634.40	641.51	229690	1473.49	11858	121737	53.00
SURYODAY	EQ	09-Sep-2024	185.08	185.89	185.89	180.49	183.29	182.32	181.98	313912	571.26	5672	172946	55.09
SUTLEJTEX	EQ	09-Sep-2024	69.67	69.64	69.64	67.50	69.10	68.42	68.47	208419	142.71	5729	76632	36.77
SUULD	BE	09-Sep-2024	5.03	5.03	5.07	4.77	4.90	4.79	4.86	350868	17.07	718	-	-
SUVEN	EQ	09-Sep-2024	150.57	152.10	156.88	148.89	154.15	154.22	154.11	485785	748.64	6516	256797	52.86
SUVENPHAR	EQ	09-Sep-2024	1200.15	1200.15	1225.00	1175.45	1213.00	1206.00	1198.68	499266	5984.62	37177	113819	22.80
SUVIDHAA	EQ	09-Sep-2024	5.51	5.62	5.63	5.40	5.43	5.43	5.48	235693	12.92	1180	119472	50.69
SUYOG	EQ	09-Sep-2024	1578.15	1594.40	1735.10	1578.10	1691.95	1700.80	1682.19	90433	1521.25	14289	43729	48.36
SUZLON	EQ	09-Sep-2024	74.72	75.28	77.28	72.82	74.37	74.34	75.06	87247821	65490.73	247730	33082455	37.92
SVLL	BE	09-Sep-2024	281.85	267.75	267.75	267.75	267.75	267.75	267.75	2809	7.52	62	-	-
SVPGLOB	EQ	09-Sep-2024	7.27	7.50	7.58	7.01	7.17	7.16	7.25	162640	11.78	461	119503	73.48
SWANENERGY	EQ	09-Sep-2024	623.40	623.00	625.00	605.50	618.00	615.75	614.85	1610991	9905.13	19244	711053	44.14
SWARAJ	SM	09-Sep-2024	307.50	307.50	312.80	297.00	297.00	297.00	305.91	14000	42.83	14	13000	92.86
SWARAJENG	EQ	09-Sep-2024	3311.75	3303.00	3404.55	3260.00	3372.00	3370.90	3349.85	27947	936.18	6911	7072	25.31
SWASTIK	SM	09-Sep-2024	66.95	67.75	69.75	67.75	68.40	68.40	68.85	24000	16.52	20	19200	80.00
SWELECTES	EQ	09-Sep-2024	1231.25	1221.00	1231.25	1155.00	1177.00	1179.65	1185.65	127462	1511.26	9387	48924	38.38
SWSOLAR	EQ	09-Sep-2024	705.35	705.00	709.50	684.05	698.50	696.65	696.41	927067	6456.23	17650	380971	41.09
SYLVANPLY	SM	09-Sep-2024	97.50	97.50	97.50	96.00	96.00	96.00	96.45	40000	38.58	19	32000	80.00
SYMPHONY	EQ	09-Sep-2024	1546.00	1558.05	1558.05	1500.00	1512.00	1523.85	1526.22	79020	1206.02	10596	44093	55.80
SYNCOMF	EQ	09-Sep-2024	23.13	23.56	27.45	21.67	27.10	26.77	25.58	74304535	19006.02	145814	16992092	22.87
SYNGENE	EQ	09-Sep-2024	899.65	901.45	906.00	885.60	895.00	894.25	894.86	518971	4644.06	36791	199463	38.43
SYNOPTICS	SM	09-Sep-2024	122.95	123.90	126.60	121.70	122.50	122.50	123.88	24600	30.48	40	20400	82.93
SYRMA	EQ	09-Sep-2024	429.65	429.65	429.65	417.20	424.45	423.20	421.84	282767	1192.82	21201	116721	41.28
SYSTANGO	SM	09-Sep-2024	247.00	244.50	250.00	244.50	248.00	247.30	247.84	23200	57.50	56	18400	79.31
TAC	SM	09-Sep-2024	825.45	830.50	830.50	784.20	784.20	784.20	788.54	46800	369.04	37	30000	64.10
TAINWALCHM	BE	09-Sep-2024	200.10	192.11	210.10	192.11	202.50	206.61	202.86	2698	5.47	47	-	-
TAJGVK	EQ	09-Sep-2024	324.20	326.00	326.00	311.20	316.00	314.10	316.25	153089	484.14	6777	77443	50.59
TAKE	EQ	09-Sep-2024	18.39	18.55	18.68	18.10	18.26	18.38	18.46	107641	19.87	632	65398	60.76
TALBROAUTO	EQ	09-Sep-2024	337.30	339.00	339.00	325.00	328.85	328.20	329.28	136076	448.07	11096	72151	53.02
TANLA	EQ	09-Sep-2024	941.50	940.00	940.00	923.00	935.00	928.10	929.00	278914	2591.11	20003	150045	53.80
TAPIFRUIT	SM	09-Sep-2024	131.10	130.00	130.00	130.00	130.00	130.00	130.00	750	0.98	1	750	100.00
TARACHAND	EQ	09-Sep-2024	416.45	425.00	425.00	405.55	406.00	407.35	410.57	25880	106.26	921	15507	59.92
TARAPUR	BE	09-Sep-2024	20.20	20.60	20.60	20.60	20.60	20.60	20.60	17596	3.62	49	-	-
TARC	BE	09-Sep-2024	237.16	236.00	240.00	225.30	233.60	231.83	230.74	644677	1487.54	3805	-	-
TARIL	BE	09-Sep-2024	711.45	700.00	710.00	675.90	710.00	701.05	682.46	299977	2047.23	5699	-	-
TARMAT	BE	09-Sep-2024	84.03	84.50	84.50	80.00	82.95	82.32	81.62	22573	18.42	176	-	-
TARSONS	EQ	09-Sep-2024	459.70	459.65	459.70	448.10	451.00	449.60	451.71	21862	98.75	3719	11988	54.83
TASTYBITE	EQ	09-Sep-2024	13840.75	13750.00	13835.55	13230.00	13302.35	13363.95	13460.03	7758	1044.23	2717	4160	53.62
TATACHEM	EQ	09-Sep-2024	1056.65	1057.00	1057.00	1039.00	1053.05	1052.05	1047.77	431616	4522.36	24658	120856	28.00
TATACOMM	EQ	09-Sep-2024	1941.35	1924.00	1934.65	1909.40	1925.45	1925.85	1922.57	224997	4325.72	20386	88337	39.26
TATACONSUM	EQ	09-Sep-2024	1173.85	1173.85	1195.95	1169.90	1190.65	1192.05	1189.32	1969830	23427.54	92282	826842	41.98
TATAELXSI	EQ	09-Sep-2024	7589.45	7590.00	7980.00	7490.00	7823.95	7839.05	7818.26	704407	55072.38	97836	109894	15.60
TATAGOLD	EQ	09-Sep-2024	7.08	7.09	7.15	7.02	7.07	7.04	7.06	2672695	188.60	8836	1880786	70.37
TATAINVEST	EQ	09-Sep-2024	7132.55	7179.70	7274.40	6967.50	7003.00	6996.15	7076.56	118408	8379.22	21851	37107	31.34
TATAMOTORS	EQ	09-Sep-2024	1049.35	1049.35	1049.95	1026.25	1040.80	1038.70	1035.04	7206054	74585.38	250411	3191785	44.29
TATAPOWER	EQ	09-Sep-2024	417.00	417.00	419.15	411.30	418.85	417.85	414.96	6590372	27347.39	112387	2508027	38.06
TATASTEEL	EQ	09-Sep-2024	151.22	150.90	150.90	148.05	149.50	149.47	149.39	32624586	48736.87	374794	14585316	44.71
TATATECH	EQ	09-Sep-2024	1112.65	1115.00	1115.00	1074.25	1077.80	1077.55	1087.86	4375346	47597.78	117098	1935657	44.24
TATSILV	EQ	09-Sep-2024	8.24	8.24	8.24	8.00	8.09	8.07	8.05	1272477	102.38	3026	1190050	93.52
TATVA	EQ	09-Sep-2024	972.95	976.90	976.90	954.95	970.00	965.20	960.63	27630	265.42	4866	13617	49.28
TBI	ST	09-Sep-2024	224.30	224.30	234.00	220.00	226.00	226.00	225.83	32400	73.17	25	32400	100.00
TBOTEK	EQ	09-Sep-2024	1837.50	1849.95	1854.90	1764.75	1774.70	1775.60	1793.28	44467	797.42	7103	23485	52.81
TBZ	EQ	09-Sep-2024	233.54	234.50	275.90	230.72	268.20	270.37	262.12	7107012	18628.57	98683	1051142	14.79
TCI	EQ	09-Sep-2024	1080.50	1075.10	1083.00	1051.35	1064.40	1062.50	1064.07	22527	239.70	4749	10001	44.40
TCIEXP	EQ	09-Sep-2024	1142.55	1125.40	1140.00	1110.00	1130.15	1129.90	1126.74	26394	297.39	3858	14598	55.31
TCIFINANCE	BE	09-Sep-2024	11.32	11.32	11.32	11.21	11.25	11.25	11.26	16366	1.84	55	-	-
TCL	SM	09-Sep-2024	179.15	180.00	180.00	174.25	176.50	176.00	176.05	71200	125.35	73	60800	85.39
TCLCONS	BE	09-Sep-2024	38.70	39.20	40.63	38.70	40.19	39.62	40.13	19664	7.89	106	-	-
TCPLPACK	EQ	09-Sep-2024	3421.95	3470.85	3487.00	3282.70	3315.90	3297.05	3337.49	6366	212.46	2534	2956	46.43
TCS	EQ	09-Sep-2024	4456.75	4455.00	4490.25	4430.50	4458.00	4449.55	4459.58	1184938	52843.28	92569	803470	67.81
TDPOWERSYS	EQ	09-Sep-2024	430.55	435.00	437.80	405.55	411.50	409.25	415.59	544647	2263.52	26984	262554	48.21
TEAMLEASE	EQ	09-Sep-2024	3092.35	3092.90	3178.10	3025.00	3164.00	3140.05	3128.23	60684	1898.34	8115	25731	42.40
TECH	EQ	09-Sep-2024	44.17	45.00	45.00	43.73	44.18	43.85	44.02	9094	4.00	246	6609	72.67
TECHIN	BE	09-Sep-2024	39.44	40.22	40.22	40.22	40.22	40.22	40.22	5225	2.10	26	-	-
TECHLABS	ST	09-Sep-2024	783.40	822.50	822.55	770.00	790.00	785.00	798.41	18500	147.71	37	18000	97.30
TECHM	EQ	09-Sep-2024	1623.25	1623.20	1631.30	1574.75	1583.00	1579.20	1600.45	2965098	47454.90	83134	1791331	60.41
TECHNOE	EQ	09-Sep-2024	1554.10	1599.00	1631.80	1570.15	1615.50	1624.10	1602.59	355831	5702.50	15796	324909	91.31
TECILCHEM	BE	09-Sep-2024	24.61	24.11	24.11	24.11	24.11	24.11	24.11	400	0.10	2	-	-
TEGA	EQ	09-Sep-2024	1715.60	1715.60	1730.05	1686.20	1710.00	1717.05	1705.28	33626	573.42	5890	20081	59.72
TEJASNET	EQ	09-Sep-2024	1322.05	1320.00	1323.10	1275.00	1287.20	1286.00	1287.14	260865	3357.70	20466	126706	48.57
TEMBO	BE	09-Sep-2024	390.45	390.00	407.50	372.00	405.90	404.90	391.82	156066	611.49	1548	-	-
TERASOFT	BE	09-Sep-2024	70.00	70.00	70.00	70.00	70.00	70.00	70.00	39288	27.50	71	-	-
TEXINFRA	EQ	09-Sep-2024	135.74	135.50	137.18	132.21	135.20	135.13	134.56	503274	677.20	7615	180981	35.96
TEXMOPIPES	EQ	09-Sep-2024	72.71	72.80	72.80	70.57	71.67	71.55	71.59	70690	50.61	1650	36412	51.51
TEXRAIL	EQ	09-Sep-2024	223.90	223.90	227.96	221.61	225.25	224.59	224.43	2377464	5335.83	35511	1223004	51.44
TFCILTD	EQ	09-Sep-2024	174.92	174.92	179.00	170.21	178.23	177.02	174.73	1441457	2518.65	17620	687253	47.68
TFL	BE	09-Sep-2024	33.20	33.20	33.20	32.85	32.85	32.85	33.10	16478	5.45	39	-	-
TGBHOTELS	EQ	09-Sep-2024	15.53	15.48	15.56	14.63	14.97	14.84	14.91	329738	49.16	832	185053	56.12
TGL	ST	09-Sep-2024	705.45	740.65	740.70	705.00	740.70	740.70	739.42	200400	1481.79	127	170400	85.03
THANGAMAYL	EQ	09-Sep-2024	2111.90	2130.00	2162.00	2086.60	2162.00	2141.55	2124.32	148868	3162.43	15504	49481	33.24
THEINVEST	BE	09-Sep-2024	182.43	182.45	187.00	181.00	187.00	186.03	184.60	14193	26.20	106	-	-
THEJO	EQ	09-Sep-2024	2692.10	2677.00	2677.00	2581.55	2599.10	2597.10	2616.99	8409	220.06	2369	5050	60.05
THEMISMED	EQ	09-Sep-2024	239.85	239.85	247.00	232.75	242.00	240.65	240.51	107160	257.74	7507	53851	50.25
THERMAX	EQ	09-Sep-2024	4330.40	4330.40	4404.00	4280.10	4313.55	4323.65	4329.69	176242	7630.73	18907	136253	77.31
THOMASCOOK	EQ	09-Sep-2024	212.62	216.70	218.20	211.55	213.00	215.38	215.27	1384555	2980.47	18873	990401	71.53
THOMASCOTT	BE	09-Sep-2024	234.83	235.00	235.00	235.00	235.00	235.00	235.00	1043	2.45	19	-	-
THYROCARE	EQ	09-Sep-2024	857.65	845.25	878.00	841.20	862.00	856.55	863.18	59855	516.65	7199	22251	37.17
TI	EQ	09-Sep-2024	299.40	300.90	308.00	295.60	301.20	300.65	302.86	2620984	7937.89	49427	676977	25.83
TIDEWATER	EQ	09-Sep-2024	2475.55	2475.55	2490.00	2417.60	2440.00	2443.35	2443.39	22702	554.70	4898	10222	45.03
TIIL	EQ	09-Sep-2024	3297.65	3315.00	3423.30	3232.00	3383.00	3385.25	3354.94	26278	881.61	6608	10502	39.96
TIINDIA	EQ	09-Sep-2024	3912.40	3932.70	3986.00	3871.60	3890.05	3896.85	3901.38	165481	6456.04	34679	95232	57.55
TIJARIA	BE	09-Sep-2024	14.21	14.50	14.92	14.21	14.92	14.92	14.91	151521	22.59	255	-	-
TIL	BZ	09-Sep-2024	380.35	387.90	387.90	380.00	380.00	380.00	385.33	49007	188.84	66	-	-
TIMESCAN	SM	09-Sep-2024	76.65	80.45	80.45	80.35	80.45	80.45	80.45	72000	57.92	26	72000	100.00
TIMESGTY	EQ	09-Sep-2024	130.44	129.52	130.08	129.51	130.00	130.04	129.97	4304	5.59	56	3638	84.53
TIMETECHNO	EQ	09-Sep-2024	406.55	401.50	410.00	389.05	402.40	402.05	397.92	1633468	6499.86	43730	365873	22.40
TIMKEN	EQ	09-Sep-2024	3704.60	3710.00	3719.95	3650.10	3710.00	3701.40	3680.98	54495	2005.95	11236	31515	57.83
TIPSFILMS	EQ	09-Sep-2024	550.65	550.00	550.00	535.00	546.90	540.10	540.41	3210	17.35	352	1655	51.56
TIPSINDLTD	EQ	09-Sep-2024	722.00	720.05	720.05	681.30	705.50	703.95	698.19	481827	3364.05	31489	204161	42.37
TIRUMALCHM	EQ	09-Sep-2024	332.40	332.40	332.40	316.35	325.75	324.50	324.60	304677	988.97	12981	122958	40.36
TIRUPATIFL	BE	09-Sep-2024	29.68	30.00	30.40	28.42	29.24	29.08	29.48	419079	123.53	2081	-	-
TITAGARH	EQ	09-Sep-2024	1400.15	1397.80	1397.80	1362.90	1377.60	1374.00	1379.52	504716	6962.68	42257	161957	32.09
TITAN	EQ	09-Sep-2024	3695.50	3690.10	3724.45	3653.75	3675.60	3684.55	3685.43	923357	34029.63	75203	443365	48.02
TMB	EQ	09-Sep-2024	482.60	489.00	489.00	474.30	478.00	477.65	477.78	225177	1075.84	8358	127176	56.48
TNIDETF	EQ	09-Sep-2024	96.86	96.86	97.70	94.14	96.86	96.38	96.31	52667	50.72	1227	36168	68.67
TNPETRO	EQ	09-Sep-2024	96.40	97.44	97.44	94.25	95.97	95.73	95.29	245459	233.89	5513	102755	41.86
TNPL	EQ	09-Sep-2024	217.99	219.90	220.50	214.91	220.35	219.69	216.79	159024	344.75	6692	76189	47.91
TNTELE	BE	09-Sep-2024	10.56	10.56	10.56	10.41	10.41	10.41	10.54	6883	0.73	26	-	-
TOKYOPLAST	BE	09-Sep-2024	135.69	132.10	134.00	128.90	130.05	129.72	131.05	8424	11.04	172	-	-
TOP100CASE	EQ	09-Sep-2024	10.69	10.85	10.85	10.45	10.79	10.73	10.70	124106	13.28	800	103266	83.21
TORNTPHARM	EQ	09-Sep-2024	3416.70	3416.00	3443.45	3364.15	3438.75	3431.10	3414.33	170242	5812.62	28954	84232	49.48
TORNTPOWER	EQ	09-Sep-2024	1694.85	1688.05	1711.95	1659.80	1669.00	1670.45	1684.75	633571	10674.07	57917	302944	47.82
TOTAL	BE	09-Sep-2024	96.48	97.48	97.48	95.00	96.75	96.72	95.85	7801	7.48	78	-	-
TOUCHWOOD	BE	09-Sep-2024	150.00	150.00	152.70	147.00	147.00	147.67	149.06	1493	2.23	61	-	-
TPHQ	BE	09-Sep-2024	1.52	1.50	1.51	1.44	1.47	1.45	1.46	2638243	38.59	2187	-	-
TPLPLASTEH	BE	09-Sep-2024	112.18	112.18	114.18	107.01	110.84	110.20	109.66	60396	66.23	937	-	-
TRACXN	EQ	09-Sep-2024	93.61	93.61	94.09	91.40	92.87	93.05	92.81	507956	471.42	29642	215056	42.34
TRANSTEEL	SM	09-Sep-2024	62.95	63.90	63.90	62.10	63.40	63.20	62.98	42000	26.45	17	34000	80.95
TRANSWIND	ST	09-Sep-2024	28.85	27.40	27.40	27.40	27.40	27.40	27.40	4000	1.10	1	4000	100.00
TREEHOUSE	EQ	09-Sep-2024	22.12	22.12	22.47	21.85	22.00	21.89	21.94	32248	7.08	149	29170	90.46
TREJHARA	EQ	09-Sep-2024	249.91	249.91	262.40	248.51	254.90	252.78	256.20	39836	102.06	958	25780	64.72
TREL	EQ	09-Sep-2024	47.51	46.65	47.45	45.95	46.71	46.75	46.55	321405	149.62	3863	145368	45.23
TRENT	EQ	09-Sep-2024	7103.55	7104.00	7155.70	7048.05	7124.00	7136.65	7110.42	349967	24884.11	46847	191943	54.85
TRF	EQ	09-Sep-2024	519.75	528.70	528.70	498.00	506.00	504.05	505.95	37789	191.19	1762	19319	51.12
TRIDENT	EQ	09-Sep-2024	36.86	36.85	36.94	36.27	36.41	36.38	36.45	4596158	1675.48	27202	2142529	46.62
TRIDHYA	SM	09-Sep-2024	29.70	30.00	30.10	28.75	30.00	30.00	29.77	15000	4.47	5	12000	80.00
TRIGYN	BE	09-Sep-2024	117.68	115.16	118.00	114.50	118.00	117.24	116.33	43907	51.08	289	-	-
TRITURBINE	EQ	09-Sep-2024	745.90	736.05	756.95	731.55	746.25	746.70	743.01	366985	2726.75	19745	104229	28.40
TRIVENI	EQ	09-Sep-2024	462.30	465.00	474.90	452.70	465.00	465.25	465.27	736537	3426.90	31459	171807	23.33
TROM	SM	09-Sep-2024	247.65	246.00	258.90	245.00	247.25	248.00	252.34	68400	172.60	54	42000	61.40
TRU	EQ	09-Sep-2024	43.98	44.21	44.93	43.64	44.24	44.43	44.40	1109479	492.63	6095	559552	50.43
TRUST	ST	09-Sep-2024	260.00	260.00	273.00	258.00	273.00	272.55	271.19	102000	276.62	80	98400	96.47
TTKHLTCARE	EQ	09-Sep-2024	1732.70	1732.70	1853.00	1682.05	1830.00	1843.10	1812.91	53769	974.78	6963	24936	46.38
TTKPRESTIG	EQ	09-Sep-2024	915.30	905.00	915.00	890.10	900.00	899.40	899.49	98775	888.47	8335	69330	70.19
TTL	EQ	09-Sep-2024	121.78	122.00	122.00	118.30	119.20	118.92	119.40	13959	16.67	514	8194	58.70
TTML	EQ	09-Sep-2024	91.23	91.23	91.90	88.88	91.50	91.24	90.53	8865746	8026.03	50098	1645807	18.56
TUNWAL	SM	09-Sep-2024	48.00	47.80	48.30	47.15	47.75	48.00	47.66	274000	130.58	129	162000	59.12
TV18BRDCST	EQ	09-Sep-2024	48.81	48.90	48.90	47.45	48.18	48.05	47.99	8209025	3939.52	26757	2317577	28.23
TVSELECT	BE	09-Sep-2024	415.90	415.70	435.00	400.00	431.90	430.80	421.86	52230	220.34	867	-	-
TVSHLTD	EQ	09-Sep-2024	14155.60	14265.00	14350.00	13880.00	14172.95	13996.10	13973.09	6999	977.98	3073	4120	58.87
TVSMOTOR	EQ	09-Sep-2024	2752.30	2753.85	2771.60	2716.05	2757.85	2765.10	2746.57	420546	11550.59	32238	213164	50.69
TVSSCS	EQ	09-Sep-2024	201.37	201.30	206.75	200.62	205.55	203.94	204.05	4359054	8894.58	49240	1593077	36.55
TVSSRICHAK	EQ	09-Sep-2024	4442.70	4401.00	4477.15	4351.00	4392.00	4384.10	4407.00	4801	211.58	1579	2375	49.47
TVTODAY	EQ	09-Sep-2024	272.65	272.80	274.45	265.95	269.85	269.00	269.46	516915	1392.87	10745	295673	57.20
TVVISION	BE	09-Sep-2024	13.19	12.92	12.92	12.92	12.92	12.92	12.92	14109	1.82	41	-	-
UBL	EQ	09-Sep-2024	2009.80	2017.00	2076.70	2003.05	2070.00	2066.70	2059.78	333356	6866.40	24685	89952	26.98
UCAL	EQ	09-Sep-2024	190.51	190.00	193.19	187.02	191.85	190.82	191.06	33756	64.50	1781	18172	53.83
UCOBANK	EQ	09-Sep-2024	49.03	48.61	48.99	47.72	48.61	48.48	48.17	4946741	2382.96	24311	1565558	31.65
UDAICEMENT	EQ	09-Sep-2024	33.37	33.46	33.84	32.82	33.51	33.69	33.38	509128	169.94	4955	235624	46.28
UDS	EQ	09-Sep-2024	370.55	372.00	384.00	361.05	380.00	380.25	377.00	684146	2579.23	24014	246929	36.09
UEL	BE	09-Sep-2024	518.35	544.25	544.25	544.25	544.25	544.25	544.25	455	2.48	106	-	-
UFLEX	EQ	09-Sep-2024	774.55	773.05	774.00	755.00	766.50	765.85	765.16	81016	619.90	2609	42581	52.56
UFO	EQ	09-Sep-2024	129.82	130.00	130.75	126.81	127.60	127.30	128.48	198809	255.42	4773	57907	29.13
UGARSUGAR	EQ	09-Sep-2024	84.91	84.65	84.99	80.83	82.15	82.09	82.29	543846	447.51	7697	276761	50.89
UGROCAP	EQ	09-Sep-2024	241.05	241.05	241.98	235.50	236.05	236.56	237.78	122181	290.52	5624	61856	50.63
UJJIVANSFB	EQ	09-Sep-2024	42.95	43.11	43.14	42.22	42.56	42.56	42.54	8433807	3587.54	42850	4421709	52.43
ULTRACEMCO	EQ	09-Sep-2024	11432.85	11400.00	11518.45	11308.00	11490.00	11494.35	11439.07	154665	17692.24	32775	72496	46.87
UMA	SM	09-Sep-2024	44.05	43.70	44.70	42.75	42.75	43.10	43.70	148000	64.67	36	72000	48.65
UMAEXPORTS	BE	09-Sep-2024	139.29	139.70	141.90	132.32	132.50	132.47	135.46	119605	162.02	932	-	-
UMANGDAIRY	BE	09-Sep-2024	103.85	105.99	106.00	99.02	103.80	102.48	102.62	28765	29.52	277	-	-
UMESLTD	BE	09-Sep-2024	6.63	6.63	6.85	6.31	6.52	6.46	6.43	56403	3.63	214	-	-
UNICHEMLAB	EQ	09-Sep-2024	570.85	573.90	574.95	564.20	566.30	566.50	568.66	7019	39.91	1419	3535	50.36
UNIDT	EQ	09-Sep-2024	270.35	274.30	274.30	233.55	260.60	255.85	252.41	164765	415.89	8516	64516	39.16
UNIECOM	EQ	09-Sep-2024	197.25	197.65	220.59	190.73	217.90	216.65	207.10	8814427	18255.02	106884	2093022	23.75
UNIENTER	EQ	09-Sep-2024	185.70	185.70	186.44	178.36	182.20	182.86	184.22	56105	103.36	1884	43409	77.37
UNIHEALTH	SM	09-Sep-2024	162.30	162.00	162.00	150.60	150.60	152.05	157.22	19000	29.87	19	16000	84.21
UNIINFO	EQ	09-Sep-2024	38.22	37.76	38.64	37.50	37.55	37.70	38.08	15507	5.90	420	8334	53.74
UNIONBANK	EQ	09-Sep-2024	121.20	120.51	120.90	117.11	120.18	120.08	118.61	12913331	15316.76	76909	6161851	47.72
UNIPARTS	EQ	09-Sep-2024	486.15	485.00	486.10	476.15	478.80	478.55	478.98	61751	295.77	4704	42147	68.25
UNITDSPR	EQ	09-Sep-2024	1461.70	1463.65	1506.90	1463.65	1499.50	1504.05	1486.14	1791287	26621.09	59721	1233456	68.86
UNITECH	BZ	09-Sep-2024	10.39	10.90	10.90	10.12	10.12	10.19	10.58	16256029	1720.67	6990	-	-
UNITEDPOLY	EQ	09-Sep-2024	85.61	85.60	87.46	84.27	86.10	86.29	86.39	15649	13.52	1268	2437	15.57
UNITEDTEA	EQ	09-Sep-2024	408.20	410.30	450.00	406.40	434.00	436.45	434.51	22518	97.84	1073	11681	51.87
UNIVAFOODS	BE	09-Sep-2024	8.38	8.38	8.38	8.38	8.38	8.38	8.38	5506	0.46	6	-	-
UNIVASTU	EQ	09-Sep-2024	179.58	180.50	184.80	175.00	184.80	180.27	179.98	20865	37.55	509	13632	65.33
UNIVCABLES	EQ	09-Sep-2024	666.05	675.95	675.95	647.20	665.00	663.25	660.23	175326	1157.55	7158	107828	61.50
UNIVPHOTO	EQ	09-Sep-2024	372.05	370.25	376.50	368.00	369.00	370.10	371.91	672	2.50	183	284	42.26
UNOMINDA	EQ	09-Sep-2024	1101.70	1093.55	1100.55	1059.00	1069.00	1071.00	1071.99	780567	8367.63	57926	367501	47.08
UPL	EQ	09-Sep-2024	609.80	606.00	610.80	601.10	605.00	604.40	605.13	2334227	14125.19	61574	929381	39.82
URAVI	BE	09-Sep-2024	500.00	500.00	509.00	492.10	495.10	496.05	496.75	2874	14.28	31	-	-
URBAN	SM	09-Sep-2024	457.05	455.00	468.00	441.00	463.00	463.00	455.07	14800	67.35	34	14000	94.59
URJA	EQ	09-Sep-2024	21.04	21.03	21.76	20.15	21.41	21.34	21.09	5498532	1159.64	18342	1700909	30.93
USASEEDS	SM	09-Sep-2024	264.00	280.00	280.00	275.00	275.00	275.00	277.50	600	1.67	2	600	100.00
USHAMART	EQ	09-Sep-2024	350.95	354.95	364.90	346.25	363.00	363.30	360.02	2816910	10141.37	52701	852388	30.26
USK	BE	09-Sep-2024	62.58	65.70	65.70	65.70	65.70	65.70	65.70	155584	102.22	474	-	-
UTIAMC	EQ	09-Sep-2024	1295.40	1302.00	1317.60	1252.00	1264.90	1263.70	1279.72	471133	6029.19	35757	221758	47.07
UTIBANKETF	EQ	09-Sep-2024	51.92	52.50	53.47	51.32	52.36	52.26	52.02	166736	86.73	767	146007	87.57
UTINEXT50	EQ	09-Sep-2024	79.28	79.28	79.49	77.82	79.33	79.02	78.78	92962	73.23	1928	53184	57.21
UTINIFTETF	EQ	09-Sep-2024	270.65	272.74	272.74	269.15	270.67	271.06	270.31	222849	602.38	491	206758	92.78
UTISENSETF	EQ	09-Sep-2024	885.30	885.30	886.89	878.68	884.00	884.77	881.93	1245	10.98	148	968	77.75
UTISXN50	EQ	09-Sep-2024	91.69	92.67	93.27	90.62	92.65	91.59	91.74	7617	6.99	212	5372	70.53
UTKARSHBNK	EQ	09-Sep-2024	48.60	48.16	48.86	47.65	48.04	47.98	47.97	1333074	639.47	9991	746391	55.99
UTSSAV	SM	09-Sep-2024	199.35	204.90	219.00	198.00	218.00	216.15	211.74	492000	1041.77	374	288000	58.54
UTTAMSUGAR	EQ	09-Sep-2024	333.80	334.95	354.40	327.05	347.00	343.65	337.78	155201	524.24	6523	75728	48.79
V2RETAIL	BE	09-Sep-2024	1090.60	1068.00	1110.00	1048.15	1083.00	1080.10	1068.18	29156	311.44	851	-	-
VADILALIND	EQ	09-Sep-2024	4168.55	4216.75	4220.00	4094.55	4165.00	4185.35	4150.48	6168	256.00	2587	2958	47.96
VAIBHAVGBL	EQ	09-Sep-2024	311.50	308.85	313.05	306.00	307.50	307.30	308.56	569932	1758.59	16200	229822	40.32
VAISHALI	EQ	09-Sep-2024	184.73	187.75	194.00	184.13	193.01	192.70	190.63	336813	642.08	4307	191804	56.95
VAKRANGEE	EQ	09-Sep-2024	20.14	20.06	20.32	19.76	19.85	19.91	19.98	5390104	1077.19	10937	2463182	45.70
VALIANTLAB	EQ	09-Sep-2024	129.42	132.00	132.00	126.80	129.00	128.83	129.20	307606	397.43	6175	214276	69.66
VALIANTORG	EQ	09-Sep-2024	401.25	405.00	416.45	394.25	412.00	411.50	406.56	61218	248.89	6440	26010	42.49
VARDHACRLC	EQ	09-Sep-2024	61.29	61.69	61.69	59.31	59.96	59.78	59.87	63361	37.93	1001	36711	57.94
VARDMNPOLY	BE	09-Sep-2024	12.10	12.10	12.10	11.62	11.73	11.74	11.88	193155	22.95	473	-	-
VARROC	EQ	09-Sep-2024	565.40	565.20	574.75	553.00	569.00	570.60	565.79	157674	892.10	13166	56606	35.90
VASA	ST	09-Sep-2024	7.00	7.00	7.00	7.00	7.00	7.00	7.00	20000	1.40	5	20000	100.00
VASCONEQ	EQ	09-Sep-2024	68.72	68.60	68.76	60.55	65.69	65.39	64.88	2846780	1847.13	18399	1052282	36.96
VASWANI	EQ	09-Sep-2024	49.49	49.06	49.86	47.42	47.83	47.71	47.99	147513	70.79	1532	81355	55.15
VBL	EQ	09-Sep-2024	1493.25	1500.00	1529.35	1489.40	1524.00	1525.85	1510.48	1554069	23473.86	93390	952455	61.29
VCL	BE	09-Sep-2024	0.82	0.86	0.86	0.77	0.86	0.85	0.85	1393176	11.89	609	-	-
VDEAL	ST	09-Sep-2024	186.95	177.60	177.60	177.60	177.60	177.60	177.60	37200	66.07	28	37200	100.00
VEDL	EQ	09-Sep-2024	459.80	460.95	461.40	451.55	460.70	460.25	456.49	14042464	64101.85	102907	6862714	48.87
VENKEYS	EQ	09-Sep-2024	2411.25	2418.50	2418.50	2339.55	2354.00	2350.70	2366.80	84117	1990.88	10829	43594	51.83
VENUSPIPES	EQ	09-Sep-2024	2245.10	2195.90	2271.90	2112.90	2235.00	2250.95	2182.83	184214	4021.08	18625	93520	50.77
VENUSREM	EQ	09-Sep-2024	359.20	357.00	363.55	351.40	355.50	356.95	358.13	47472	170.01	2395	27083	57.05
VERANDA	BE	09-Sep-2024	341.85	351.00	351.00	325.60	342.70	335.60	333.12	117809	392.44	856	-	-
VERTEXPLUS	ST	09-Sep-2024	144.00	140.00	150.95	136.80	150.95	150.95	139.53	13800	19.26	23	13800	100.00
VERTOZ	EQ	09-Sep-2024	35.65	35.99	37.30	34.72	37.20	36.99	36.17	2589574	936.56	7694	1434040	55.38
VESUVIUS	EQ	09-Sep-2024	5281.80	5284.45	5289.00	5161.80	5289.00	5280.65	5236.55	17868	935.67	6911	10360	57.98
VETO	BE	09-Sep-2024	169.48	172.80	172.80	164.00	166.00	164.93	167.70	71027	119.11	663	-	-
VGUARD	EQ	09-Sep-2024	466.55	466.50	467.90	453.15	458.50	457.40	458.21	409784	1877.66	20866	186102	45.41
VHL	EQ	09-Sep-2024	3934.95	4007.00	4007.00	3859.50	3880.00	3883.35	3894.28	1312	51.09	325	1002	76.37
VHLTD	BE	09-Sep-2024	116.15	116.15	117.95	114.00	116.00	115.37	116.35	2058	2.39	50	-	-
VIAZ	SM	09-Sep-2024	55.00	54.95	54.95	51.05	53.40	53.40	52.77	18000	9.50	9	12000	66.67
VIDHIING	EQ	09-Sep-2024	445.10	438.20	444.30	435.50	439.50	439.05	439.64	12534	55.10	1207	9032	72.06
VIJAYA	EQ	09-Sep-2024	919.40	920.00	923.95	901.10	921.00	919.60	912.41	86889	792.79	7478	27310	31.43
VIJIFIN	BE	09-Sep-2024	2.94	2.88	2.88	2.88	2.88	2.88	2.88	47181	1.36	53	-	-
VIKASECO	EQ	09-Sep-2024	3.73	3.74	3.76	3.68	3.70	3.69	3.71	6899944	256.11	6408	3120368	45.22
VIKASLIFE	EQ	09-Sep-2024	4.83	4.86	4.87	4.77	4.82	4.81	4.81	5778730	278.10	7997	2949140	51.03
VILAS	ST	09-Sep-2024	440.15	448.15	448.95	421.10	434.65	430.15	431.85	49000	211.61	43	45000	91.84
VILINBIO	SM	09-Sep-2024	18.25	18.00	18.05	18.00	18.05	18.05	18.02	12000	2.16	3	12000	100.00
VIMTALABS	EQ	09-Sep-2024	626.00	625.45	683.00	608.00	679.00	675.15	665.48	355299	2364.45	22006	125694	35.38
VINATIORGA	EQ	09-Sep-2024	1925.65	1911.00	1929.95	1887.30	1890.00	1889.25	1897.52	42841	812.92	7745	26633	62.17
VINDHYATEL	EQ	09-Sep-2024	2334.00	2334.00	2348.75	2229.90	2299.00	2293.35	2279.76	98001	2234.19	11923	56837	58.00
VINEETLAB	EQ	09-Sep-2024	58.99	59.90	60.78	58.49	60.20	60.08	59.59	28206	16.81	1250	10449	37.05
VINNY	BE	09-Sep-2024	4.23	4.29	4.29	4.06	4.11	4.10	4.15	558514	23.16	1726	-	-
VINSYS	SM	09-Sep-2024	355.75	352.00	358.55	351.50	355.65	356.45	354.90	18000	63.88	20	15000	83.33
VINYAS	ST	09-Sep-2024	939.95	939.95	939.95	920.00	920.00	920.00	925.55	2600	24.06	13	2400	92.31
VINYLINDIA	EQ	09-Sep-2024	399.60	404.70	404.70	392.50	397.75	398.25	397.96	20058	79.82	2672	7699	38.38
VIPCLOTHNG	BE	09-Sep-2024	43.48	44.00	44.03	42.90	43.10	43.03	43.30	49476	21.42	182	-	-
VIPIND	EQ	09-Sep-2024	500.45	499.05	510.00	488.35	507.90	503.40	495.27	773857	3832.69	24203	425379	54.97
VIPULLTD	EQ	09-Sep-2024	34.84	35.40	35.40	34.07	34.65	34.50	34.51	4474098	1543.93	2122	4174347	93.30
VIRINCHI	EQ	09-Sep-2024	34.89	34.80	34.80	33.91	34.68	34.28	34.25	517651	177.31	3783	286331	55.31
VISAKAIND	EQ	09-Sep-2024	108.96	108.10	109.50	105.74	106.05	106.92	107.14	352723	377.92	6535	190522	54.01
VISAMAN	SM	09-Sep-2024	39.90	39.10	39.10	39.00	39.00	39.00	39.05	6000	2.34	2	6000	100.00
VISASTEEL	BE	09-Sep-2024	27.00	28.35	28.35	28.35	28.35	28.35	28.35	14191	4.02	66	-	-
VISESHINFO	BZ	09-Sep-2024	0.50	0.52	0.52	0.47	0.47	0.47	0.49	15649639	77.03	5023	-	-
VISHNU	EQ	09-Sep-2024	399.30	392.20	409.50	388.95	406.80	400.40	395.24	79600	314.61	6687	35635	44.77
VISHNUINFR	SM	09-Sep-2024	370.55	370.55	370.55	356.10	357.00	358.65	363.97	16000	58.23	31	13500	84.38
VISHWARAJ	EQ	09-Sep-2024	17.40	17.40	17.49	16.92	17.16	17.22	17.13	1038764	177.98	3481	356843	34.35
VISHWAS	SM	09-Sep-2024	77.15	78.05	79.90	78.00	79.00	79.00	78.74	6400	5.04	4	4800	75.00
VITAL	ST	09-Sep-2024	77.05	77.80	79.20	77.80	78.10	78.50	78.60	13200	10.38	11	13200	100.00
VIVIANA	ST	09-Sep-2024	849.80	807.50	875.00	807.35	820.00	820.00	826.17	2500	20.65	5	2000	80.00
VIVIDHA	EQ	09-Sep-2024	1.09	1.09	1.10	1.07	1.09	1.07	1.08	430884	4.66	878	354983	82.38
VLEGOV	EQ	09-Sep-2024	126.63	126.00	126.49	120.29	120.29	120.68	123.30	3886233	4791.74	9728	1532947	39.45
VLINFRA	SM	09-Sep-2024	86.25	86.00	89.00	86.00	88.00	88.00	88.10	60000	52.86	20	51000	85.00
VLSFINANCE	EQ	09-Sep-2024	408.75	412.00	431.45	407.00	417.00	416.80	418.96	368280	1542.93	26299	81101	22.02
VMARCIND	SM	09-Sep-2024	428.00	418.25	422.00	406.60	406.60	406.60	408.25	64000	261.28	53	55000	85.94
VMART	EQ	09-Sep-2024	3588.15	3630.00	3630.00	3487.40	3603.20	3601.50	3553.71	11628	413.23	4443	4959	42.65
VOLTAMP	EQ	09-Sep-2024	13779.55	13800.00	13899.00	13430.90	13874.95	13763.10	13691.58	9452	1294.13	4577	4620	48.88
VOLTAS	EQ	09-Sep-2024	1778.65	1786.00	1825.15	1770.00	1822.00	1817.95	1802.06	1907669	34377.43	69956	959934	50.32
VPRPL	EQ	09-Sep-2024	237.90	236.00	239.20	231.99	238.59	237.99	236.35	667263	1577.08	15431	238900	35.80
VR	SM	09-Sep-2024	316.35	310.00	310.00	302.10	305.00	305.00	306.13	19200	58.78	10	9600	50.00
VRAJ	EQ	09-Sep-2024	214.60	212.27	217.00	210.68	212.25	211.83	211.94	90145	191.06	4211	58229	64.59
VRLLOG	EQ	09-Sep-2024	576.05	578.40	595.00	569.65	591.85	592.05	585.94	292005	1710.98	12355	101060	34.61
VSSL	EQ	09-Sep-2024	285.50	286.00	289.65	275.80	278.00	277.30	281.54	34366	96.75	3793	12777	37.18
VSTIND	EQ	09-Sep-2024	481.25	467.95	467.95	437.55	439.95	439.55	451.73	1939572	8761.61	70916	446416	23.02
VSTL	BE	09-Sep-2024	246.00	246.00	251.00	236.00	246.60	247.10	245.01	44966	110.17	822	-	-
VSTTILLERS	EQ	09-Sep-2024	4353.65	4280.00	4398.00	4260.05	4300.00	4299.55	4302.07	6751	290.43	2227	3623	53.67
VTL	EQ	09-Sep-2024	483.40	498.00	498.95	478.05	494.75	493.50	488.19	296735	1448.64	14867	76350	25.73
WABAG	EQ	09-Sep-2024	1312.05	1320.00	1372.95	1315.60	1368.00	1368.45	1347.29	568587	7660.52	36192	312551	54.97
WALCHANNAG	EQ	09-Sep-2024	313.75	316.85	316.85	304.80	311.90	311.65	310.34	267642	830.60	5626	125114	46.75
WALPAR	SM	09-Sep-2024	57.90	55.00	55.00	55.00	55.00	55.00	55.00	6000	3.30	3	6000	100.00
WANBURY	BE	09-Sep-2024	230.30	230.00	235.10	225.00	235.10	227.96	228.83	97397	222.87	445	-	-
WEALTH	BE	09-Sep-2024	1214.35	1210.00	1227.90	1195.00	1217.85	1209.55	1208.71	3297	39.85	488	-	-
WEBELSOLAR	BE	09-Sep-2024	1089.35	1142.00	1143.80	1060.10	1143.80	1143.80	1140.31	316941	3614.10	7788	-	-
WEIZMANIND	BE	09-Sep-2024	130.40	133.66	135.90	126.00	129.95	127.68	127.46	3564	4.54	96	-	-
WEL	EQ	09-Sep-2024	1354.35	1317.30	1350.00	1310.00	1327.90	1323.35	1324.04	24537	324.88	2313	8273	33.72
WELCORP	EQ	09-Sep-2024	680.30	681.00	689.70	663.00	680.00	680.80	677.20	719617	4873.24	18676	325939	45.29
WELENT	EQ	09-Sep-2024	545.30	542.90	562.40	531.80	555.15	559.80	547.72	248528	1361.23	12986	84945	34.18
WELINV	EQ	09-Sep-2024	1035.05	1088.00	1088.00	1030.10	1070.00	1059.75	1047.38	420	4.40	126	252	60.00
WELSPUNLIV	EQ	09-Sep-2024	184.14	184.39	185.58	180.55	183.95	183.75	183.08	1842529	3373.39	18783	635614	34.50
WENDT	EQ	09-Sep-2024	14582.90	14410.70	15200.00	14361.10	14890.00	14895.35	14762.24	756	111.60	391	459	60.71
WESTLIFE	EQ	09-Sep-2024	824.00	828.30	833.00	795.50	799.95	799.35	802.89	69263	556.11	4928	48816	70.48
WEWIN	BE	09-Sep-2024	70.96	70.96	70.96	70.00	70.00	70.00	70.04	5232	3.66	27	-	-
WHEELS	EQ	09-Sep-2024	802.35	791.00	799.00	784.75	789.95	786.40	788.97	21564	170.13	2629	12477	57.86
WHIRLPOOL	EQ	09-Sep-2024	2224.40	2205.10	2219.65	2126.25	2141.00	2138.60	2165.16	68416	1481.31	9454	31232	45.65
WILLAMAGOR	EQ	09-Sep-2024	36.54	36.01	37.18	36.01	36.21	36.46	36.48	5734	2.09	86	4963	86.55
WINDLAS	EQ	09-Sep-2024	901.20	894.00	920.00	866.30	897.55	898.70	896.71	61114	548.02	8414	22232	36.38
WINDMACHIN	EQ	09-Sep-2024	201.28	199.18	204.56	194.92	197.50	196.67	199.48	127352	254.04	2697	74603	58.58
WINNY	SM	09-Sep-2024	264.00	260.00	295.00	255.00	270.00	270.00	269.70	10000	26.97	10	8000	80.00
WINSOL	SM	09-Sep-2024	340.90	343.00	349.85	341.50	342.15	343.40	343.62	40000	137.45	25	35200	88.00
WINSOME	BE	09-Sep-2024	4.19	4.19	4.27	4.10	4.20	4.12	4.12	50224	2.07	107	-	-
WIPL	BE	09-Sep-2024	214.00	218.00	218.00	203.30	213.80	205.41	205.13	1174	2.41	28	-	-
WIPRO	EQ	09-Sep-2024	520.60	517.10	521.75	513.45	516.50	514.85	517.43	5959770	30837.40	61816	3150194	52.86
WOCKPHARMA	BE	09-Sep-2024	1034.55	1000.00	1030.00	982.85	1010.00	1010.80	998.44	565648	5647.64	7538	-	-
WONDERLA	EQ	09-Sep-2024	840.30	832.10	869.90	832.10	865.90	865.70	847.28	168750	1429.79	9779	128461	76.13
WORTH	EQ	09-Sep-2024	149.52	149.52	149.52	143.29	145.00	144.66	145.53	51972	75.64	1400	32793	63.10
WSI	EQ	09-Sep-2024	158.01	159.50	163.33	155.30	158.00	158.44	158.47	115701	183.36	6013	49072	42.41
WSTCSTPAPR	EQ	09-Sep-2024	602.75	596.10	613.00	589.75	601.00	604.95	597.17	156474	934.42	8412	88040	56.26
WTICAB	SM	09-Sep-2024	314.80	316.00	316.00	293.05	303.90	299.95	300.32	154000	462.50	121	101000	65.58
XCHANGING	EQ	09-Sep-2024	122.81	123.00	123.23	120.00	121.70	121.38	121.50	258123	313.63	5434	121125	46.93
XELPMOC	EQ	09-Sep-2024	115.22	115.85	124.35	111.00	122.00	122.71	120.05	89938	107.97	4098	49560	55.10
XPROINDIA	EQ	09-Sep-2024	1152.45	1155.00	1185.00	1145.00	1185.00	1170.65	1160.48	16544	191.99	1454	11125	67.24
YAARI	BE	09-Sep-2024	12.72	12.66	12.99	12.11	12.78	12.73	12.52	132539	16.59	260	-	-
YASHO	EQ	09-Sep-2024	2123.65	2140.70	2140.75	2053.60	2079.20	2067.75	2075.42	9865	204.74	2352	4681	47.45
YASHOPTICS	SM	09-Sep-2024	93.85	93.50	96.00	90.00	95.50	94.90	92.21	353600	326.07	196	235200	66.52
YATHARTH	EQ	09-Sep-2024	523.30	527.00	529.75	508.10	511.00	511.75	515.06	142281	732.83	7619	74331	52.24
YATRA	EQ	09-Sep-2024	144.08	142.55	143.90	139.40	139.99	139.84	140.95	262594	370.12	5371	133871	50.98
YCCL	SM	09-Sep-2024	23.00	23.00	23.00	23.00	23.00	23.00	23.00	3000	0.69	1	3000	100.00
YESBANK	EQ	09-Sep-2024	23.14	23.05	23.11	22.51	22.92	22.89	22.76	121098030	27563.80	163197	48110428	39.73
YUDIZ	ST	09-Sep-2024	59.00	57.05	57.55	56.05	56.90	56.55	56.90	19200	10.93	21	17600	91.67
YUKEN	EQ	09-Sep-2024	1232.70	1227.00	1268.95	1212.10	1260.00	1262.75	1237.76	7554	93.50	1201	5284	69.95
ZAGGLE	EQ	09-Sep-2024	355.55	357.45	362.40	348.25	351.50	351.45	355.14	964166	3424.11	25207	329580	34.18
ZEAL	SM	09-Sep-2024	199.95	201.05	204.75	192.75	196.40	195.35	198.07	24600	48.72	41	17400	70.73
ZEEL	EQ	09-Sep-2024	134.42	134.55	135.45	132.57	132.80	133.03	133.73	9478885	12676.05	43942	4704378	49.63
ZEELEARN	BE	09-Sep-2024	8.20	8.20	8.36	8.20	8.36	8.36	8.34	459766	38.36	523	-	-
ZEEMEDIA	EQ	09-Sep-2024	12.59	12.62	12.74	12.42	12.63	12.63	12.61	1695064	213.79	3490	552753	32.61
ZENITHDRUG	SM	09-Sep-2024	106.15	107.00	113.95	107.00	109.00	110.65	110.35	185600	204.82	102	140800	75.86
ZENITHEXPO	BE	09-Sep-2024	270.10	269.95	277.90	260.20	271.70	271.70	271.56	880	2.39	35	-	-
ZENITHSTL	BE	09-Sep-2024	10.00	10.20	10.50	10.20	10.50	10.50	10.45	468391	48.97	553	-	-
ZENSARTECH	EQ	09-Sep-2024	778.60	777.75	777.75	755.30	763.00	764.45	762.22	419878	3200.37	23791	194752	46.38
ZENTEC	EQ	09-Sep-2024	1626.40	1619.85	1619.95	1576.00	1595.95	1594.30	1592.36	314152	5002.43	25360	175359	55.82
ZFCVINDIA	EQ	09-Sep-2024	15946.45	16099.95	16400.00	15642.95	16400.00	16346.85	16134.89	13542	2184.99	4963	7803	57.62
ZIMLAB	EQ	09-Sep-2024	118.14	120.00	120.36	115.62	119.81	119.59	118.06	284951	336.42	6846	131620	46.19
ZODIAC	BE	09-Sep-2024	645.50	646.00	656.00	616.00	631.00	622.70	624.30	20305	126.76	1827	-	-
ZODIACLOTH	BE	09-Sep-2024	125.13	125.00	125.00	123.20	124.90	124.19	124.06	1874	2.32	52	-	-
ZOMATO	EQ	09-Sep-2024	259.95	260.00	265.00	256.30	262.90	263.20	261.26	58534619	152927.64	348255	28231232	48.23
ZOTA	EQ	09-Sep-2024	674.30	670.20	676.00	652.05	666.00	664.50	665.31	37415	248.93	2760	22794	60.92
ZTECH	SM	09-Sep-2024	354.00	346.10	346.10	336.30	336.50	338.00	337.22	177600	598.89	117	152400	85.81
ZUARI	EQ	09-Sep-2024	193.98	193.00	193.00	186.10	189.65	188.76	188.72	147193	277.79	6676	75661	51.40
ZUARIIND	EQ	09-Sep-2024	370.20	370.50	374.85	360.15	368.00	367.25	365.75	93290	341.21	6559	33885	36.32
ZYDUSLIFE	EQ	09-Sep-2024	1100.00	1100.00	1110.00	1088.95	1107.80	1104.15	1101.76	1018082	11216.84	45198	501793	49.29
ZYDUSWELL	EQ	09-Sep-2024	2253.80	2259.95	2262.20	2207.05	2240.00	2237.85	2227.62	18080	402.75	5240	8999	49.77