nse-sec-bhavdata-full-2024-12-13.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	13-Dec-2024	112.50	112.00	112.00	112.00	112.00	112.00	112.00	2100	2.35	1	2100	100.00
20MICRONS	BE	13-Dec-2024	256.02	254.85	261.60	245.00	256.85	254.51	252.27	71224	179.68	1596	-	-
21STCENMGM	BE	13-Dec-2024	93.98	92.15	94.90	92.10	93.50	92.87	92.80	10585	9.82	169	-	-
360ONE	EQ	13-Dec-2024	1199.30	1197.95	1203.80	1173.00	1186.40	1186.60	1185.81	310022	3676.26	30262	178934	57.72
3IINFOLTD	EQ	13-Dec-2024	32.97	32.50	33.30	31.80	32.55	32.69	32.67	2225492	727.10	10215	824058	37.03
3MINDIA	EQ	13-Dec-2024	31473.30	31210.00	31679.85	31200.00	31600.00	31602.20	31484.33	2590	815.44	2034	1336	51.58
3PLAND	EQ	13-Dec-2024	59.55	61.30	65.50	60.47	64.44	64.60	64.04	392268	251.21	3818	134444	34.27
5PAISA	EQ	13-Dec-2024	498.05	495.00	497.90	488.45	493.00	494.00	493.21	19907	98.18	1902	8800	44.21
63MOONS	EQ	13-Dec-2024	871.75	836.25	889.75	832.00	856.00	852.90	858.22	973646	8356.07	23276	342131	35.14
654GS2032	GS	13-Dec-2024	101.30	101.80	101.80	101.50	101.50	101.50	101.70	105	0.11	3	105	100.00
664GS2027	GS	13-Dec-2024	99.05	99.05	99.06	99.05	99.06	99.06	99.06	200	0.20	2	200	100.00
664GS2035	GS	13-Dec-2024	99.80	98.15	98.15	98.15	98.15	98.15	98.15	3	0.00	1	3	100.00
667GS2035	GS	13-Dec-2024	101.50	101.50	101.50	100.00	100.00	100.00	100.50	201	0.20	3	201	100.00
676GS2061	GS	13-Dec-2024	100.00	98.00	98.00	97.50	97.50	97.50	97.77	47	0.05	2	47	100.00
679GS2034	GS	13-Dec-2024	102.00	99.90	99.90	99.90	99.90	99.90	99.90	100	0.10	1	100	100.00
699GS2026	GS	13-Dec-2024	100.92	101.00	101.00	101.00	101.00	101.00	101.00	2000	2.02	1	2000	100.00
699GS2051	GS	13-Dec-2024	102.99	100.98	100.98	100.98	100.98	100.98	100.98	51	0.05	2	51	100.00
702GS2027	GS	13-Dec-2024	100.40	101.40	101.40	100.00	100.47	100.47	100.37	450	0.45	7	289	64.22
702GS2031	GS	13-Dec-2024	105.20	105.20	105.20	102.05	104.00	104.00	103.30	1769	1.83	10	1760	99.49
704GS2029	GS	13-Dec-2024	101.80	101.83	101.93	101.83	101.93	101.92	101.86	11000	11.20	23	11000	100.00
706GS2028	GS	13-Dec-2024	101.86	102.00	102.47	102.00	102.47	102.47	102.24	6000	6.13	2	3000	50.00
709GS2054	GS	13-Dec-2024	103.10	103.10	103.25	103.10	103.10	103.10	103.11	2196	2.26	6	2196	100.00
710GS2029	GS	13-Dec-2024	102.50	103.90	103.90	103.45	103.45	103.45	103.45	1258	1.30	4	1257	99.92
717GS2030	GS	13-Dec-2024	103.25	101.35	103.35	101.35	102.75	102.58	102.61	10505	10.78	8	8505	80.96
718GS2037	GS	13-Dec-2024	105.40	105.07	105.07	105.07	105.07	105.07	105.07	410	0.43	1	410	100.00
719GS2060	GS	13-Dec-2024	104.00	104.15	104.15	102.00	104.15	104.15	103.91	9	0.01	4	8	88.89
723GS2039	GS	13-Dec-2024	105.99	106.00	106.00	106.00	106.00	106.00	106.00	475	0.50	1	475	100.00
725GS2063	GS	13-Dec-2024	103.59	103.50	103.95	103.30	103.95	103.35	103.42	21465	22.20	24	18110	84.37
726GS2032	GS	13-Dec-2024	104.70	104.30	105.30	104.30	104.80	104.80	104.65	250808	262.46	12	250807	100.00
726GS2033	GS	13-Dec-2024	104.25	104.16	104.50	104.16	104.50	104.50	104.48	5368	5.61	2	5368	100.00
732GS2030	GS	13-Dec-2024	103.49	103.00	103.48	103.00	103.48	103.48	103.27	3500	3.61	4	2000	57.14
733GS2026	GS	13-Dec-2024	101.60	101.50	101.50	101.50	101.50	101.50	101.50	410	0.42	4	410	100.00
734GS2064	GS	13-Dec-2024	105.50	104.50	106.00	104.50	105.50	105.50	105.27	413	0.43	6	413	100.00
737GS2028	GS	13-Dec-2024	103.44	103.00	103.00	102.70	102.71	102.71	102.96	4082	4.20	5	4082	100.00
738GS2027	GS	13-Dec-2024	105.03	105.50	105.50	104.84	105.10	105.02	105.03	122647	128.82	30	121045	98.69
73GS2053	GS	13-Dec-2024	107.00	106.00	107.75	106.00	107.75	107.58	107.52	2203	2.37	7	2103	95.46
741GS2036	GS	13-Dec-2024	108.15	106.10	110.49	106.10	110.49	110.49	107.09	2103	2.25	8	1103	52.45
746GS2073	GS	13-Dec-2024	107.00	107.30	109.50	107.20	109.00	109.00	108.75	6120	6.66	6	6120	100.00
74GS2062	GS	13-Dec-2024	107.00	107.00	107.00	107.00	107.00	107.00	107.00	77	0.08	2	77	100.00
754GS2036	GS	13-Dec-2024	106.45	106.30	106.60	106.30	106.30	106.34	106.41	370065	393.78	137	343254	92.76
817GS2044	GS	13-Dec-2024	113.85	110.32	110.32	110.31	110.31	110.31	110.31	100	0.11	2	100	100.00
897GS2030	GS	13-Dec-2024	111.40	109.54	111.37	109.54	110.91	110.91	110.89	860	0.95	3	500	58.14
92GS2030	GS	13-Dec-2024	113.94	113.95	114.00	113.00	113.00	113.00	113.73	4719	5.37	9	4719	100.00
A2ZINFRA	EQ	13-Dec-2024	20.14	20.49	21.14	19.89	21.14	21.14	20.63	745846	153.83	1311	582159	78.05
AAATECH	EQ	13-Dec-2024	112.42	112.99	115.12	112.44	112.95	113.56	113.83	13828	15.74	531	8704	62.94
AADHARHFC	EQ	13-Dec-2024	435.70	434.40	440.00	432.35	439.00	438.75	436.88	646357	2823.77	17321	305696	47.30
AAKASH	EQ	13-Dec-2024	10.84	11.05	11.05	10.62	10.88	10.79	10.81	120332	13.01	672	64687	53.76
AAREYDRUGS	BE	13-Dec-2024	60.00	59.99	59.99	59.75	59.80	59.80	59.91	1417	0.85	20	-	-
AARON	EQ	13-Dec-2024	343.10	342.95	360.00	333.15	351.05	353.10	345.61	15514	53.62	898	7248	46.72
AARTECH	EQ	13-Dec-2024	77.70	77.99	80.10	75.50	80.00	79.56	78.66	142685	112.24	1898	87265	61.16
AARTIDRUGS	EQ	13-Dec-2024	446.30	446.30	447.80	437.95	445.30	445.15	443.40	136230	604.05	9607	65564	48.13
AARTIIND	EQ	13-Dec-2024	437.70	437.50	438.35	427.75	437.50	437.20	432.78	1089499	4715.16	24728	362919	33.31
AARTIPHARM	EQ	13-Dec-2024	601.60	601.60	615.65	588.75	612.00	608.85	600.40	240710	1445.22	14825	117141	48.66
AARTISURF	BE	13-Dec-2024	656.60	673.90	673.90	645.00	653.35	654.70	655.39	3966	25.99	203	-	-
AARVEEDEN	BE	13-Dec-2024	91.92	93.75	93.75	93.75	93.75	93.75	93.75	4726	4.43	19	-	-
AARVI	EQ	13-Dec-2024	149.76	149.76	155.00	146.43	149.50	149.43	149.08	26149	38.98	703	13523	51.72
AATMAJ	SM	13-Dec-2024	27.15	27.00	27.00	26.20	26.20	26.20	26.60	4000	1.06	2	4000	100.00
AAVAS	EQ	13-Dec-2024	1678.05	1675.00	1681.55	1646.35	1664.80	1663.85	1659.21	157639	2615.57	12891	104608	66.36
ABAN	EQ	13-Dec-2024	67.99	68.00	68.50	66.21	67.33	67.13	67.17	89562	60.16	2779	44520	49.71
ABB	EQ	13-Dec-2024	7657.05	7615.00	7718.60	7561.35	7711.00	7703.25	7655.60	132883	10172.98	23222	54528	41.03
ABBOTINDIA	EQ	13-Dec-2024	28748.30	28505.00	28911.95	28341.25	28635.05	28648.75	28568.61	7850	2242.64	3589	3804	48.46
ABCAPITAL	EQ	13-Dec-2024	197.50	197.50	197.50	191.35	196.81	196.71	194.34	2607308	5066.98	29459	622062	23.86
ABCOTS	ST	13-Dec-2024	435.05	438.00	439.00	434.00	436.00	436.35	436.75	26000	113.56	31	22500	86.54
ABDL	EQ	13-Dec-2024	371.85	365.60	375.00	363.20	372.50	372.45	368.82	746698	2753.99	10957	372200	49.85
ABFRL	EQ	13-Dec-2024	304.30	304.00	304.00	295.85	301.75	301.35	299.78	1886725	5655.94	24202	673142	35.68
ABGSEC	EQ	13-Dec-2024	104.53	104.51	104.51	104.50	104.50	104.50	104.51	40	0.04	5	39	97.50
ABHAPOWER	ST	13-Dec-2024	57.30	54.50	56.65	54.45	54.45	54.45	54.83	324800	178.08	177	275200	84.73
ABINFRA	BE	13-Dec-2024	101.53	101.53	102.50	96.45	96.45	96.53	98.11	19034	18.68	92	-	-
ABMINTLLTD	BE	13-Dec-2024	71.66	75.20	75.20	68.22	73.10	73.72	72.21	5194	3.75	41	-	-
ABREL	EQ	13-Dec-2024	2770.80	2769.30	2796.00	2712.05	2741.30	2751.50	2754.87	103739	2857.87	14956	48450	46.70
ABSLAMC	EQ	13-Dec-2024	818.25	814.80	838.80	802.25	831.00	832.50	817.07	601592	4915.46	34834	306278	50.91
ABSLBANETF	EQ	13-Dec-2024	53.99	54.34	55.67	53.09	55.67	54.51	54.37	310053	168.56	2144	304208	98.11
ABSLLIQUID	EQ	13-Dec-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	1699	16.99	16	1427	83.99
ABSLNN50ET	EQ	13-Dec-2024	75.90	75.90	75.90	74.26	75.41	75.84	75.16	29195	21.94	591	19650	67.31
ABSLPSE	EQ	13-Dec-2024	10.36	10.47	10.48	10.16	10.45	10.34	10.28	130362	13.40	830	103480	79.38
ABSMARINE	SM	13-Dec-2024	203.55	203.00	203.00	197.00	200.10	200.60	199.57	88500	176.62	156	48000	54.24
ACC	EQ	13-Dec-2024	2229.45	2221.00	2257.00	2195.00	2247.00	2248.05	2227.71	197666	4403.42	18473	70649	35.74
ACCELYA	EQ	13-Dec-2024	1585.00	1585.00	1587.95	1548.00	1572.00	1578.15	1566.92	6229	97.60	1180	3325	53.38
ACCENTMIC	SM	13-Dec-2024	263.80	260.50	262.40	248.50	258.90	258.85	255.40	32000	81.73	61	19500	60.94
ACCURACY	EQ	13-Dec-2024	11.16	11.25	11.40	10.84	11.30	11.35	11.14	327540	36.48	1457	246575	75.28
ACE	EQ	13-Dec-2024	1362.55	1362.55	1382.70	1332.00	1332.00	1340.40	1351.48	264505	3574.72	26369	84872	32.09
ACEINTEG	EQ	13-Dec-2024	33.12	33.50	33.50	32.00	32.55	32.52	32.75	27969	9.16	1432	4548	16.26
ACI	EQ	13-Dec-2024	693.65	684.05	695.00	660.85	664.00	669.30	676.94	371578	2515.35	18203	233410	62.82
ACL	EQ	13-Dec-2024	83.18	84.00	84.62	82.10	83.80	83.75	83.07	13358	11.10	653	6178	46.25
ACLGATI	EQ	13-Dec-2024	95.64	95.30	97.85	94.20	97.50	96.97	95.98	375664	360.55	5194	211654	56.34
ACMESOLAR	EQ	13-Dec-2024	271.60	271.45	271.45	263.30	268.00	268.00	266.95	897115	2394.81	18893	415567	46.32
ADANIENSOL	EQ	13-Dec-2024	818.15	818.90	837.50	807.00	828.15	832.40	821.93	3750259	30824.41	62697	1895443	50.54
ADANIENT	EQ	13-Dec-2024	2504.10	2504.00	2545.00	2479.05	2527.00	2527.55	2516.13	1940935	48836.47	86754	436362	22.48
ADANIGREEN	EQ	13-Dec-2024	1217.95	1220.00	1252.30	1179.30	1198.00	1198.40	1210.82	6893497	83467.86	210318	991195	14.38
ADANIPORTS	EQ	13-Dec-2024	1244.00	1241.95	1262.00	1230.00	1259.70	1259.95	1250.10	2818291	35231.41	100455	723269	25.66
ADANIPOWER	EQ	13-Dec-2024	539.85	539.60	544.70	532.00	535.95	536.60	538.04	6081771	32722.16	88482	1002672	16.49
ADFFOODS	EQ	13-Dec-2024	329.45	328.80	345.00	325.40	343.20	343.55	338.29	407968	1380.10	8978	197323	48.37
ADL	BE	13-Dec-2024	100.37	100.00	100.00	97.51	100.00	100.00	98.79	469	0.46	15	-	-
ADORWELD	EQ	13-Dec-2024	1181.35	1172.00	1184.70	1150.20	1158.00	1159.20	1169.69	19497	228.06	2146	10135	51.98
ADROITINFO	BE	13-Dec-2024	21.24	21.21	21.80	20.17	21.20	21.00	20.67	42076	8.70	231	-	-
ADROITPP1	X1	13-Dec-2024	7.08	7.27	7.27	6.91	7.00	7.00	7.03	41028	2.89	65	38651	94.21
ADSL	EQ	13-Dec-2024	256.85	256.50	264.00	251.00	261.70	259.70	257.21	298581	767.97	6089	128051	42.89
ADVANIHOTR	EQ	13-Dec-2024	71.60	71.60	71.60	70.03	70.75	70.79	70.60	66049	46.63	1522	39104	59.20
ADVENZYMES	EQ	13-Dec-2024	380.60	378.95	381.15	374.00	376.40	377.40	377.29	137030	517.00	8747	59621	43.51
AEGISLOG	EQ	13-Dec-2024	760.60	763.60	786.10	749.05	779.00	779.50	775.69	715349	5548.87	40545	91392	12.78
AEROFLEX	EQ	13-Dec-2024	230.61	231.00	232.99	222.40	227.00	227.30	226.84	1831912	4155.47	28591	571361	31.19
AERON	SM	13-Dec-2024	157.30	158.00	165.00	154.25	161.75	162.40	160.59	166000	266.58	140	130000	78.31
AESTHETIK	SM	13-Dec-2024	73.60	73.00	73.50	72.50	73.50	73.50	73.32	22000	16.13	9	16000	72.73
AETHER	EQ	13-Dec-2024	889.85	889.00	900.00	860.00	889.95	889.55	876.40	41541	364.07	4207	17189	41.38
AFCONS	EQ	13-Dec-2024	526.25	523.45	528.95	513.10	522.90	522.50	521.73	1346210	7023.63	28044	371975	27.63
AFFLE	EQ	13-Dec-2024	1803.50	1809.50	1809.85	1751.10	1777.00	1777.40	1774.72	289381	5135.71	22137	123315	42.61
AFFORDABLE	EQ	13-Dec-2024	640.25	640.05	650.10	630.00	650.00	646.55	638.50	14057	89.75	1101	8517	60.59
AFIL	EQ	13-Dec-2024	104.68	104.95	107.00	101.23	105.30	106.52	104.24	261515	272.60	3244	114737	43.87
AGARIND	EQ	13-Dec-2024	1247.65	1250.00	1275.00	1241.00	1262.05	1260.50	1258.79	28626	360.34	2644	16400	57.29
AGARWALFT	SM	13-Dec-2024	73.00	71.00	74.50	69.35	74.50	73.85	70.95	15000	10.64	9	9000	60.00
AGARWALTUF	ST	13-Dec-2024	125.90	125.00	132.15	125.00	132.15	132.15	129.59	808800	1048.14	355	640800	79.23
AGI	EQ	13-Dec-2024	1163.70	1183.70	1210.05	1160.00	1170.00	1169.65	1178.24	137224	1616.83	6654	59126	43.09
AGIIL	EQ	13-Dec-2024	1840.85	1835.05	1890.05	1783.05	1838.50	1869.65	1846.46	46905	866.08	4583	20514	43.74
AGNI	SM	13-Dec-2024	50.75	52.95	54.70	45.70	45.70	45.70	50.06	505000	252.81	177	260000	51.49
AGRITECH	EQ	13-Dec-2024	211.89	209.00	214.72	206.05	210.15	210.96	210.40	12432	26.16	732	4807	38.67
AGROPHOS	EQ	13-Dec-2024	42.68	42.68	42.89	41.00	42.15	42.24	42.00	64476	27.08	1101	33710	52.28
AGSTRA	EQ	13-Dec-2024	78.61	78.60	80.00	76.80	79.80	79.11	77.87	402031	313.07	3841	189739	47.20
AHL	EQ	13-Dec-2024	337.55	335.95	335.95	296.20	307.65	307.75	309.29	448707	1387.80	9058	177397	39.54
AHLADA	EQ	13-Dec-2024	103.01	102.15	104.00	99.00	100.36	100.51	101.27	64867	65.69	1082	36309	55.97
AHLEAST	EQ	13-Dec-2024	174.38	177.99	178.00	170.81	175.19	174.07	173.84	16230	28.21	542	9922	61.13
AHLUCONT	EQ	13-Dec-2024	1124.20	1129.00	1136.00	1098.50	1115.20	1112.95	1111.66	43956	488.64	7683	21364	48.60
AIAENG	EQ	13-Dec-2024	3490.45	3482.30	3520.55	3446.80	3507.00	3488.60	3457.23	207925	7188.44	8712	184273	88.62
AIIL	EQ	13-Dec-2024	1881.00	1895.00	1901.10	1815.00	1821.10	1830.15	1844.57	68207	1258.13	5692	29189	42.79
AIMTRON	ST	13-Dec-2024	638.20	650.95	650.95	650.90	650.95	650.95	650.93	218800	1424.23	147	212800	97.26
AIRAN	EQ	13-Dec-2024	36.78	36.94	36.94	34.71	35.87	35.65	35.60	514806	183.26	3379	285203	55.40
AIROLAM	EQ	13-Dec-2024	117.83	120.01	141.39	115.90	139.30	140.05	138.91	792509	1100.91	8206	116633	14.72
AIRTELPP	E1	13-Dec-2024	1192.50	1195.50	1266.65	1190.45	1266.35	1263.25	1241.80	111486	1384.43	2664	69991	62.78
AISL	ST	13-Dec-2024	188.50	179.15	186.90	179.10	186.90	183.00	181.72	1800	3.27	3	1800	100.00
AJANTPHARM	EQ	13-Dec-2024	2838.95	2850.00	2861.55	2775.15	2799.75	2807.45	2806.56	67248	1887.35	17612	36505	54.28
AJMERA	EQ	13-Dec-2024	1112.40	1111.00	1129.00	1074.90	1120.00	1121.65	1100.51	116088	1277.56	7993	52625	45.33
AJOONI	EQ	13-Dec-2024	7.78	7.75	7.85	7.61	7.70	7.66	7.70	503003	38.74	1104	360418	71.65
AKANKSHA	ST	13-Dec-2024	144.00	144.00	146.00	136.80	146.00	145.95	140.85	60000	84.51	51	44000	73.33
AKASH	EQ	13-Dec-2024	35.30	35.75	35.75	34.72	34.79	35.11	35.08	12664	4.44	340	5630	44.46
AKG	EQ	13-Dec-2024	19.25	19.00	19.59	19.00	19.40	19.25	19.30	17582	3.39	229	12063	68.61
AKI	EQ	13-Dec-2024	15.44	15.26	15.50	15.01	15.44	15.30	15.30	105806	16.19	496	72295	68.33
AKIKO	SM	13-Dec-2024	86.10	87.95	87.95	84.00	86.00	86.25	85.91	11200	9.62	7	6400	57.14
AKSHAR	BE	13-Dec-2024	0.75	0.75	0.75	0.74	0.74	0.74	0.75	2074132	15.54	1123	-	-
AKSHARCHEM	EQ	13-Dec-2024	311.55	308.75	309.45	302.00	302.60	303.00	305.46	1769	5.40	195	803	45.39
AKSHOPTFBR	EQ	13-Dec-2024	13.85	13.85	15.00	13.51	14.71	14.66	14.42	9547561	1377.00	19502	4461517	46.73
AKUMS	EQ	13-Dec-2024	587.05	579.00	592.30	579.00	589.00	589.30	586.65	193416	1134.68	7149	84216	43.54
AKZOINDIA	EQ	13-Dec-2024	3561.20	3561.20	3569.50	3504.05	3560.00	3548.15	3539.96	7232	256.01	2294	3709	51.29
ALANKIT	EQ	13-Dec-2024	22.93	22.79	23.10	22.61	23.09	22.98	22.87	917746	209.91	3525	357886	39.00
ALBERTDAVD	EQ	13-Dec-2024	1440.80	1440.00	1450.00	1392.00	1418.00	1410.80	1414.18	12880	182.15	1473	7359	57.14
ALEMBICLTD	EQ	13-Dec-2024	147.98	147.88	147.99	143.61	147.99	147.47	146.18	896796	1310.94	12944	320174	35.70
ALICON	EQ	13-Dec-2024	1183.30	1183.30	1187.95	1126.00	1137.00	1138.90	1150.87	24729	284.60	4631	10481	42.38
ALKALI	EQ	13-Dec-2024	121.32	121.89	124.90	120.01	121.00	121.88	122.69	64891	79.62	1798	35738	55.07
ALKEM	EQ	13-Dec-2024	5435.25	5435.25	5447.00	5341.55	5366.00	5372.55	5379.00	70477	3790.96	16694	35154	49.88
ALKYLAMINE	EQ	13-Dec-2024	1983.00	1983.00	1990.00	1950.00	1978.50	1976.70	1966.92	29398	578.24	8190	13104	44.57
ALLCARGO	EQ	13-Dec-2024	54.14	54.01	54.49	53.07	54.14	54.07	53.73	1497351	804.53	20989	654577	43.72
ALLDIGI	EQ	13-Dec-2024	984.85	984.85	996.00	970.10	987.05	992.35	985.56	9287	91.53	1276	5564	59.91
ALLETEC	ST	13-Dec-2024	592.60	586.00	600.00	583.00	592.00	591.65	591.02	9600	56.74	24	8800	91.67
ALMONDZ	BE	13-Dec-2024	29.61	29.60	31.09	29.00	31.09	31.09	30.51	1648896	503.09	1042	-	-
ALOKINDS	EQ	13-Dec-2024	22.59	22.50	22.94	22.10	22.89	22.78	22.53	8169155	1840.53	19635	2484585	30.41
ALPA	BE	13-Dec-2024	119.26	116.12	121.50	116.12	118.10	120.28	118.56	17146	20.33	172	-	-
ALPEXSOLAR	SM	13-Dec-2024	875.20	880.00	903.30	862.05	882.50	883.20	884.35	79200	700.40	322	43000	54.29
ALPHA	EQ	13-Dec-2024	56.80	56.99	56.99	55.62	56.76	56.53	56.19	1016406	571.12	6942	709093	69.76
ALPHAETF	EQ	13-Dec-2024	27.12	27.18	27.25	26.73	27.20	27.20	27.02	564858	152.62	2380	357586	63.31
ALPHAGEO	EQ	13-Dec-2024	375.50	372.15	378.75	369.60	371.75	373.50	372.30	5829	21.70	448	3026	51.91
ALPL30IETF	EQ	13-Dec-2024	28.91	29.18	29.30	28.62	29.25	29.24	29.05	2057269	597.57	2000	985308	47.89
ALUWIND	ST	13-Dec-2024	61.00	60.05	61.00	60.05	60.35	60.35	60.49	9000	5.44	6	9000	100.00
AMBANIORGO	SM	13-Dec-2024	129.75	136.20	136.20	136.20	136.20	136.20	136.20	2000	2.72	2	2000	100.00
AMBER	EQ	13-Dec-2024	5737.45	5737.45	5809.75	5647.40	5797.35	5787.35	5746.85	275999	15861.24	40393	84830	30.74
AMBEY	SM	13-Dec-2024	70.85	69.05	71.50	69.05	69.65	70.10	70.29	54000	37.96	17	36000	66.67
AMBICAAGAR	EQ	13-Dec-2024	31.74	32.45	33.64	31.03	31.51	32.89	32.60	103035	33.59	2241	47871	46.46
AMBIKCO	EQ	13-Dec-2024	1687.55	1684.95	1700.00	1631.45	1700.00	1683.15	1662.75	12907	214.61	2130	6050	46.87
AMBUJACEM	EQ	13-Dec-2024	571.75	570.00	574.95	564.05	573.25	572.75	570.95	2266790	12942.32	34601	1380400	60.90
AMDIND	EQ	13-Dec-2024	62.63	64.00	64.21	62.51	62.51	63.04	63.24	4569	2.89	293	3096	67.76
AMEYA	ST	13-Dec-2024	107.75	106.00	106.00	105.60	105.60	105.60	105.67	7000	7.40	7	7000	100.00
AMIORG	EQ	13-Dec-2024	2135.75	2142.35	2183.95	2103.60	2127.00	2122.95	2138.47	209905	4488.76	22111	79132	37.70
AMJLAND	EQ	13-Dec-2024	64.07	64.50	66.16	63.15	65.36	65.30	64.85	144619	93.79	2504	65360	45.19
AMNPLST	EQ	13-Dec-2024	274.10	278.00	278.70	264.05	272.25	269.60	268.23	8834	23.70	451	5687	64.38
AMRUTANJAN	EQ	13-Dec-2024	750.00	745.00	753.70	740.00	750.00	750.55	747.11	18409	137.54	1591	13963	75.85
ANANDRATHI	EQ	13-Dec-2024	4339.35	4344.00	4361.10	4250.00	4276.55	4268.20	4287.66	36032	1544.93	7812	18600	51.62
ANANTRAJ	EQ	13-Dec-2024	752.80	750.00	764.15	733.40	757.90	759.45	749.07	915682	6859.14	34039	367665	40.15
ANDHRAPAP	EQ	13-Dec-2024	100.49	100.15	100.45	98.24	100.00	99.99	99.66	88415	88.11	2214	35480	40.13
ANDHRSUGAR	EQ	13-Dec-2024	97.73	97.15	98.80	97.01	98.70	98.40	97.92	139647	136.74	3122	59245	42.42
ANGELONE	EQ	13-Dec-2024	3432.85	3428.95	3428.95	3282.55	3384.00	3388.90	3347.34	2230281	74655.05	138618	258328	11.58
ANIKINDS	BE	13-Dec-2024	113.32	112.99	115.50	111.10	115.50	115.50	112.63	5350	6.03	39	-	-
ANKITMETAL	BZ	13-Dec-2024	3.88	3.99	3.99	3.70	3.80	3.80	3.82	18426	0.70	89	-	-
ANLON	SM	13-Dec-2024	343.20	336.00	341.95	327.00	340.00	340.00	332.48	11600	38.57	15	8800	75.86
ANMOL	EQ	13-Dec-2024	28.97	28.76	28.99	28.32	28.74	28.64	28.54	56039	16.00	537	33176	59.20
ANNAPURNA	SM	13-Dec-2024	368.50	366.00	373.95	366.00	370.00	369.85	370.36	32000	118.51	106	20250	63.28
ANTGRAPHIC	BE	13-Dec-2024	1.70	1.74	1.78	1.62	1.74	1.72	1.75	839471	14.70	1288	-	-
ANUP	EQ	13-Dec-2024	3741.75	3760.00	3777.70	3625.00	3734.50	3730.55	3695.03	56817	2099.40	10440	19410	34.16
ANURAS	EQ	13-Dec-2024	756.60	752.10	759.60	737.05	755.95	755.10	749.11	57194	428.45	5039	20141	35.22
APARINDS	EQ	13-Dec-2024	9998.75	9955.00	10073.70	9822.15	9963.00	9953.00	9942.04	65114	6473.66	18380	28824	44.27
APCL	EQ	13-Dec-2024	177.74	178.14	178.19	169.83	174.00	173.27	172.72	9670	16.70	558	5496	56.84
APCOTEXIND	EQ	13-Dec-2024	371.15	375.00	390.00	370.80	388.90	387.30	381.30	52873	201.60	2967	27154	51.36
APEX	EQ	13-Dec-2024	257.21	252.02	262.78	252.02	258.00	258.90	257.41	113368	291.82	3968	43573	38.44
APEXECO	ST	13-Dec-2024	130.55	131.50	137.05	125.20	137.05	137.00	131.59	259200	341.09	141	233600	90.12
APLAPOLLO	EQ	13-Dec-2024	1606.65	1608.00	1611.90	1575.00	1595.65	1596.90	1586.49	606250	9618.12	22193	445297	73.45
APLLTD	EQ	13-Dec-2024	1046.00	1038.60	1066.40	1037.90	1065.00	1062.05	1056.18	109832	1160.03	13640	32006	29.14
APOLLO	EQ	13-Dec-2024	98.00	97.74	97.75	96.16	97.30	96.71	96.97	914675	886.99	7752	487498	53.30
APOLLOHOSP	EQ	13-Dec-2024	7227.10	7221.00	7277.35	7204.20	7256.35	7259.45	7245.50	314999	22823.24	51174	194502	61.75
APOLLOPIPE	EQ	13-Dec-2024	479.30	479.00	479.00	470.00	478.00	476.40	473.98	18506	87.71	1697	10284	55.57
APOLLOTYRE	EQ	13-Dec-2024	541.00	540.90	550.00	537.90	548.00	547.80	542.12	2150181	11656.54	38527	970661	45.14
APOLSINHOT	EQ	13-Dec-2024	1837.05	1845.00	1845.00	1788.85	1837.95	1818.20	1812.07	1099	19.91	300	671	61.06
APRAMEYA	ST	13-Dec-2024	115.50	119.95	119.95	109.75	114.55	114.55	110.98	74000	82.13	35	68000	91.89
APS	ST	13-Dec-2024	532.55	516.50	547.90	516.00	528.00	526.65	530.15	43250	229.29	107	29500	68.21
APTECHT	EQ	13-Dec-2024	176.30	176.00	202.50	170.23	194.35	195.62	195.13	3566078	6958.48	38630	490822	13.76
APTUS	EQ	13-Dec-2024	309.30	308.40	311.85	307.50	307.75	308.10	308.70	942780	2910.39	24957	720235	76.39
ARABIAN	SM	13-Dec-2024	87.00	86.90	87.00	86.90	87.00	87.00	86.93	6000	5.22	3	6000	100.00
ARCHIDPLY	EQ	13-Dec-2024	112.77	112.76	112.84	111.00	112.81	112.17	112.00	7337	8.22	297	4563	62.19
ARCHIES	BE	13-Dec-2024	26.00	26.40	26.40	25.60	26.28	25.82	25.92	9070	2.35	78	-	-
ARE&M	EQ	13-Dec-2024	1296.35	1286.00	1298.00	1272.55	1293.80	1293.70	1286.41	202716	2607.76	21100	88028	43.42
ARENTERP	BE	13-Dec-2024	68.17	64.78	65.00	64.76	64.76	64.76	64.76	4756	3.08	99	-	-
ARHAM	SM	13-Dec-2024	131.00	132.50	137.00	131.00	137.00	134.30	133.17	25000	33.29	25	18000	72.00
ARIES	EQ	13-Dec-2024	366.55	370.00	406.95	358.05	387.90	385.85	390.19	1743691	6803.64	36163	294910	16.91
ARIHANTCAP	EQ	13-Dec-2024	109.58	109.39	112.00	106.06	111.85	111.12	108.51	445088	482.99	4131	171126	38.45
ARIHANTSUP	EQ	13-Dec-2024	467.25	467.25	475.40	450.60	450.75	454.30	459.89	176353	811.04	3987	77433	43.91
ARISTO	ST	13-Dec-2024	152.90	147.10	152.90	147.10	152.90	152.90	150.00	3200	4.80	2	3200	100.00
ARKADE	EQ	13-Dec-2024	161.57	160.99	166.24	159.30	163.80	164.28	163.45	1549461	2532.64	17302	494896	31.94
ARMANFIN	EQ	13-Dec-2024	1329.75	1330.00	1334.50	1300.00	1318.60	1322.65	1317.01	17217	226.75	3006	8708	50.58
AROGRANITE	EQ	13-Dec-2024	50.27	49.82	49.82	48.05	48.89	48.83	48.92	21942	10.73	577	14599	66.53
ARROWGREEN	EQ	13-Dec-2024	873.55	873.55	874.65	842.25	869.00	862.40	856.57	36835	315.52	2911	19128	51.93
ARSHIYA	BE	13-Dec-2024	4.04	4.08	4.08	3.90	4.05	4.04	4.03	446652	18.00	203	-	-
ARSSINFRA	BE	13-Dec-2024	18.01	18.40	18.40	17.67	17.82	17.93	17.98	5103	0.92	36	-	-
ARTEMISMED	EQ	13-Dec-2024	326.80	323.90	331.00	318.00	326.00	328.35	324.58	109888	356.68	4573	44299	40.31
ARTNIRMAN	BE	13-Dec-2024	64.70	62.10	63.41	61.46	61.46	61.46	61.77	29431	18.18	274	-	-
ARVEE	EQ	13-Dec-2024	226.35	232.99	232.99	215.03	215.03	215.03	225.93	11797	26.65	216	10392	88.09
ARVIND	EQ	13-Dec-2024	430.60	430.55	431.55	413.25	418.75	419.25	419.65	838980	3520.82	32392	316351	37.71
ARVINDFASN	EQ	13-Dec-2024	522.75	526.00	532.30	514.10	527.00	521.45	521.45	726640	3789.09	32078	355250	48.89
ARVINDPORT	ST	13-Dec-2024	94.55	89.85	99.20	89.85	95.00	95.00	92.75	7500	6.96	5	6000	80.00
ARVSMART	EQ	13-Dec-2024	947.75	933.60	955.40	926.60	940.25	944.40	939.90	25494	239.62	3786	12078	47.38
ASAHIINDIA	EQ	13-Dec-2024	765.20	759.00	768.90	745.25	758.20	764.00	758.44	72473	549.66	6315	24619	33.97
ASAHISONG	EQ	13-Dec-2024	412.90	421.40	421.40	402.05	405.90	406.95	409.79	38705	158.61	1374	33267	85.95
ASAL	EQ	13-Dec-2024	708.80	709.00	714.90	693.35	703.45	700.00	703.39	23212	163.27	2091	11063	47.66
ASALCBR	EQ	13-Dec-2024	1083.70	1095.00	1119.00	1057.05	1108.00	1106.25	1090.81	64829	707.16	5462	34369	53.01
ASHALOG	ST	13-Dec-2024	96.50	95.15	96.00	95.15	96.00	96.00	95.63	6000	5.74	6	6000	100.00
ASHAPURMIN	EQ	13-Dec-2024	457.40	460.00	463.00	440.80	449.00	447.50	448.66	597960	2682.80	11180	257421	43.05
ASHIANA	EQ	13-Dec-2024	318.00	318.00	345.10	306.60	338.00	328.10	321.51	47661	153.23	2318	32193	67.55
ASHIMASYN	BE	13-Dec-2024	35.26	35.26	35.96	35.26	35.96	35.96	35.60	181058	64.45	226	-	-
ASHOKA	EQ	13-Dec-2024	288.37	287.35	296.00	283.51	294.80	295.10	290.93	3064209	8914.65	37559	1126841	36.77
ASHOKAMET	BE	13-Dec-2024	24.08	24.08	24.50	23.51	24.00	23.91	24.10	46882	11.30	389	-	-
ASHOKLEY	EQ	13-Dec-2024	230.00	231.95	232.99	225.74	232.40	231.94	229.19	8303621	19030.82	59879	1976479	23.80
ASIANENE	EQ	13-Dec-2024	380.75	380.00	382.00	366.40	378.00	380.00	374.49	170679	639.17	4014	92184	54.01
ASIANHOTNR	EQ	13-Dec-2024	192.53	192.00	196.83	185.65	196.75	194.66	192.50	6425	12.37	661	3023	47.05
ASIANPAINT	EQ	13-Dec-2024	2389.55	2389.55	2412.00	2354.00	2409.75	2407.65	2387.80	1150900	27481.18	120910	517238	44.94
ASIANTILES	EQ	13-Dec-2024	74.68	74.99	75.76	72.51	73.35	73.27	73.70	1007980	742.84	4326	392991	38.99
ASKAUTOLTD	EQ	13-Dec-2024	483.85	483.10	485.00	468.00	483.55	482.05	476.08	283181	1348.17	10240	141712	50.04
ASMS	EQ	13-Dec-2024	19.00	18.91	19.70	18.54	19.69	19.26	18.93	397793	75.29	1596	179280	45.07
ASPINWALL	EQ	13-Dec-2024	313.60	318.05	318.05	310.00	311.05	313.05	312.90	13036	40.79	626	8161	62.60
ASPIRE	ST	13-Dec-2024	43.25	43.25	44.25	43.25	43.30	43.30	43.51	10000	4.35	5	8000	80.00
ASTEC	EQ	13-Dec-2024	1084.25	1080.00	1089.95	1074.05	1084.85	1082.05	1083.61	9834	106.56	566	5958	60.59
ASTERDM	EQ	13-Dec-2024	483.80	482.45	484.40	474.15	481.20	480.30	479.95	501300	2405.99	21953	258391	51.54
ASTRAL	EQ	13-Dec-2024	1833.40	1823.00	1838.95	1788.50	1835.00	1834.20	1811.41	497357	9009.18	25484	330586	66.47
ASTRAMICRO	EQ	13-Dec-2024	815.60	811.05	868.95	810.05	833.00	832.45	841.51	1120791	9431.58	58369	269213	24.02
ASTRAZEN	EQ	13-Dec-2024	6650.40	6650.90	6674.50	6500.05	6580.05	6624.45	6588.77	6401	421.75	2247	1733	27.07
ASTRON	EQ	13-Dec-2024	19.74	20.18	20.30	19.70	19.82	19.72	19.87	61425	12.20	284	36456	59.35
ATALREAL	BE	13-Dec-2024	12.35	12.35	12.96	11.95	12.90	12.80	12.65	651415	82.43	506	-	-
ATAM	EQ	13-Dec-2024	141.62	143.00	143.00	137.02	140.30	140.68	140.19	26410	37.02	1006	12623	47.80
ATFL	EQ	13-Dec-2024	983.30	979.95	986.50	956.80	980.00	981.05	977.39	27307	266.90	1668	20370	74.60
ATGL	EQ	13-Dec-2024	730.40	728.90	733.00	709.05	717.50	717.85	718.93	1337241	9613.84	48542	298271	22.30
ATL	EQ	13-Dec-2024	40.86	40.77	41.15	39.50	40.44	40.31	40.19	244169	98.12	2344	123053	50.40
ATLANTAA	BE	13-Dec-2024	55.74	57.69	57.69	54.50	55.79	55.35	56.00	27678	15.50	218	-	-
ATMASTCO	ST	13-Dec-2024	262.90	263.20	271.00	257.50	265.50	264.70	264.35	58000	153.33	110	57200	98.62
ATUL	EQ	13-Dec-2024	7261.10	7267.20	7267.20	7035.00	7230.00	7211.30	7149.63	58760	4201.12	12149	17032	28.99
ATULAUTO	EQ	13-Dec-2024	634.40	634.40	640.00	615.00	627.90	628.55	625.29	49271	308.09	2537	21187	43.00
AUBANK	EQ	13-Dec-2024	591.05	588.00	588.75	574.30	587.70	584.55	580.52	1412657	8200.72	68422	544013	38.51
AURDIS	SM	13-Dec-2024	251.10	251.10	251.10	251.10	251.10	251.10	251.10	2500	6.28	4	2500	100.00
AURIONPRO	EQ	13-Dec-2024	1760.15	1763.95	1783.30	1701.00	1724.90	1723.65	1728.39	40515	700.26	5428	20352	50.23
AUROIMPEX	SM	13-Dec-2024	80.75	82.95	83.35	81.25	82.95	81.80	82.24	36800	30.27	23	22400	60.87
AUROPHARMA	EQ	13-Dec-2024	1214.60	1216.10	1218.85	1173.10	1208.40	1208.40	1192.11	954145	11374.45	54675	347384	36.41
AURUM	BE	13-Dec-2024	215.00	215.00	219.30	212.32	219.30	219.30	218.21	23744	51.81	93	-	-
AURUMPP1	X1	13-Dec-2024	178.00	176.00	181.55	174.45	181.55	181.55	178.69	34125	60.98	61	22965	67.30
AUSL	SM	13-Dec-2024	51.95	51.05	52.25	48.10	52.25	52.25	48.95	28000	13.71	5	24000	85.71
AUSOMENT	BE	13-Dec-2024	110.95	108.00	112.99	106.00	112.99	112.00	110.12	5926	6.53	50	-	-
AUTOAXLES	EQ	13-Dec-2024	1798.60	1807.60	1820.00	1786.00	1813.00	1801.05	1803.03	3325	59.95	821	1706	51.31
AUTOBEES	EQ	13-Dec-2024	241.87	241.87	243.00	238.20	242.70	242.74	240.76	154752	372.58	4150	62349	40.29
AUTOIETF	EQ	13-Dec-2024	24.19	24.42	24.42	23.81	24.40	24.33	24.09	533907	128.61	2644	186025	34.84
AUTOIND	EQ	13-Dec-2024	123.52	125.00	125.19	120.01	123.85	123.67	123.27	161187	198.69	3210	86859	53.89
AVADHSUGAR	EQ	13-Dec-2024	588.50	586.00	586.15	567.05	580.00	575.15	574.66	46129	265.08	3667	18157	39.36
AVALON	EQ	13-Dec-2024	870.00	852.15	868.45	830.20	850.05	853.15	847.83	219268	1859.03	15268	108358	49.42
AVANTEL	EQ	13-Dec-2024	163.47	162.79	166.55	162.00	165.41	165.16	164.20	535482	879.25	10881	254921	47.61
AVANTIFEED	EQ	13-Dec-2024	622.70	622.70	625.50	608.05	620.00	619.75	617.02	233268	1439.32	14308	75310	32.28
AVG	EQ	13-Dec-2024	416.90	416.00	427.35	396.35	409.65	407.20	413.80	253053	1047.14	6469	82497	32.60
AVIANSH	SM	13-Dec-2024	98.00	98.50	100.00	96.00	100.00	100.00	98.61	42000	41.42	21	32000	76.19
AVL	EQ	13-Dec-2024	489.00	492.00	495.00	478.00	486.00	488.55	483.52	77593	375.18	3003	34888	44.96
AVONMORE	EQ	13-Dec-2024	14.43	14.44	16.40	14.19	14.92	15.05	15.59	4237687	660.82	8412	1281295	30.24
AVPINFRA	ST	13-Dec-2024	189.25	193.00	193.00	193.00	193.00	193.00	193.00	20000	38.60	14	20000	100.00
AVROIND	BE	13-Dec-2024	189.51	185.71	185.71	185.71	185.71	185.71	185.71	39130	72.67	60	-	-
AVTNPL	EQ	13-Dec-2024	80.45	80.00	81.35	79.40	80.37	80.78	80.61	76356	61.55	1178	44263	57.97
AWFIS	EQ	13-Dec-2024	756.35	742.00	747.70	720.55	729.00	726.85	730.62	616039	4500.92	28494	288071	46.76
AWHCL	EQ	13-Dec-2024	668.05	668.70	668.70	646.35	655.90	654.75	656.20	85284	559.63	5024	40318	47.27
AWL	EQ	13-Dec-2024	307.45	307.45	308.80	303.05	306.25	306.05	305.69	1019376	3116.09	19520	401551	39.39
AXISBANK	EQ	13-Dec-2024	1145.65	1141.00	1152.70	1113.65	1151.90	1148.15	1136.01	8731618	99191.84	192015	5351803	61.29
AXISBNKETF	EQ	13-Dec-2024	543.34	542.64	547.50	534.00	547.50	546.43	539.24	416	2.24	50	411	98.80
AXISBPSETF	EQ	13-Dec-2024	12.20	12.55	12.55	12.17	12.18	12.18	12.17	703770	85.66	421	675234	95.95
AXISCADES	EQ	13-Dec-2024	567.05	566.85	571.00	548.05	569.00	566.45	559.40	159672	893.21	4819	71642	44.87
AXISCETF	EQ	13-Dec-2024	117.52	117.53	118.98	116.46	118.98	118.98	118.01	11048	13.04	61	10581	95.77
AXISGOLD	EQ	13-Dec-2024	65.91	66.20	66.20	64.80	64.90	64.91	65.18	1419835	925.44	1760	1369744	96.47
AXISHCETF	EQ	13-Dec-2024	145.29	146.56	146.96	143.33	145.83	145.75	144.59	1022	1.48	74	627	61.35
AXISILVER	EQ	13-Dec-2024	94.52	92.50	92.50	90.58	90.80	90.85	91.10	206504	188.13	662	201935	97.79
AXISNIFTY	EQ	13-Dec-2024	267.02	267.02	268.84	262.61	268.32	268.64	265.09	2740	7.26	147	2587	94.42
AXISTECETF	EQ	13-Dec-2024	488.40	498.96	498.96	480.01	489.05	489.59	486.36	1141	5.55	123	784	68.71
AXITA	EQ	13-Dec-2024	11.76	11.76	12.00	11.57	11.96	11.93	11.79	7814460	921.65	13082	1387679	17.76
AXSENSEX	EQ	13-Dec-2024	82.54	87.38	87.38	66.40	83.39	83.39	82.86	4058	3.36	91	2561	63.11
AYMSYNTEX	BE	13-Dec-2024	295.06	281.65	295.00	281.00	288.00	290.10	289.87	39931	115.75	359	-	-
AZAD	EQ	13-Dec-2024	1787.05	1789.70	1803.85	1754.00	1779.80	1776.40	1775.58	130812	2322.67	11286	41935	32.06
BABAFP	SM	13-Dec-2024	51.35	51.85	56.80	51.85	56.70	55.45	54.31	9600	5.21	6	6400	66.67
BAFNAPH	BE	13-Dec-2024	80.50	80.50	84.14	80.50	80.71	80.71	83.35	1183	0.99	18	-	-
BAGFILMS	EQ	13-Dec-2024	10.94	10.98	10.98	10.49	10.85	10.78	10.72	429521	46.05	1303	225826	52.58
BAHETI	ST	13-Dec-2024	417.10	412.00	424.20	402.00	410.00	410.00	410.36	6000	24.62	16	5625	93.75
BAIDFIN	EQ	13-Dec-2024	16.51	16.74	17.50	16.16	16.90	16.82	16.70	1912304	319.37	1934	1611959	84.29
BAJAJ-AUTO	EQ	13-Dec-2024	8963.25	8964.15	9051.00	8903.75	9021.00	9021.40	8980.72	243931	21906.76	43639	94026	38.55
BAJAJCON	EQ	13-Dec-2024	220.02	220.00	224.39	212.05	214.89	214.49	216.76	611363	1325.21	16325	258255	42.24
BAJAJELEC	EQ	13-Dec-2024	817.70	816.10	822.95	802.00	812.55	816.70	811.09	17967	145.73	2111	5446	30.31
BAJAJFINSV	EQ	13-Dec-2024	1679.30	1667.10	1683.60	1635.00	1678.05	1679.70	1660.16	1389802	23072.96	79479	542859	39.06
BAJAJHCARE	EQ	13-Dec-2024	435.65	431.10	442.25	416.90	421.00	422.35	424.07	389242	1650.66	14967	169571	43.56
BAJAJHFL	EQ	13-Dec-2024	132.75	133.45	133.54	130.90	132.50	132.46	132.51	25450132	33724.05	147948	12969144	50.96
BAJAJHIND	EQ	13-Dec-2024	33.55	33.48	33.55	32.74	33.38	33.30	33.12	4995838	1654.44	16029	1514332	30.31
BAJAJHLDNG	EQ	13-Dec-2024	11273.45	11276.70	11289.10	11070.00	11080.00	11131.75	11152.24	35484	3957.26	9539	16167	45.56
BAJEL	EQ	13-Dec-2024	244.95	252.95	293.90	252.05	293.90	293.90	276.44	9362032	25880.74	87364	1319314	14.09
BAJFINANCE	EQ	13-Dec-2024	7125.80	7099.00	7217.25	6980.60	7175.10	7182.80	7117.48	1250436	88999.48	122645	589881	47.17
BALAJEE	EQ	13-Dec-2024	76.02	76.05	76.88	74.66	75.40	75.42	75.53	116185	87.75	1170	47559	40.93
BALAJITELE	EQ	13-Dec-2024	81.16	79.80	84.00	79.40	83.55	82.96	81.70	1147347	937.43	9391	617506	53.82
BALAMINES	EQ	13-Dec-2024	2008.90	2018.85	2027.60	1990.00	2010.90	2016.00	2003.20	34116	683.41	5913	16895	49.52
BALAXI	EQ	13-Dec-2024	82.83	84.49	84.49	80.57	83.49	83.11	82.33	13001	10.70	461	6246	48.04
BALCO	ST	13-Dec-2024	48.50	46.15	46.15	46.15	46.15	46.15	46.15	1200	0.55	1	1200	100.00
BALKRISHNA	EQ	13-Dec-2024	25.91	26.35	26.35	25.36	25.50	25.53	25.68	28656	7.36	566	14730	51.40
BALKRISIND	EQ	13-Dec-2024	2813.45	2800.20	2860.90	2797.00	2859.00	2854.85	2825.85	151666	4285.85	25139	62379	41.13
BALMLAWRIE	EQ	13-Dec-2024	240.26	239.00	240.00	233.00	234.85	234.81	234.94	186516	438.20	6607	70570	37.84
BALPHARMA	BE	13-Dec-2024	122.34	119.89	121.00	119.89	121.00	121.00	120.54	2622	3.16	24	-	-
BALRAMCHIN	EQ	13-Dec-2024	589.10	583.85	587.50	576.25	583.80	585.40	582.68	282179	1644.20	10841	80026	28.36
BALUFORGE	EQ	13-Dec-2024	810.90	811.70	813.50	783.50	797.00	799.25	798.05	500362	3993.14	13128	136059	27.19
BANARBEADS	BE	13-Dec-2024	141.48	143.00	143.80	136.02	142.99	140.58	139.11	9107	12.67	257	-	-
BANARISUG	EQ	13-Dec-2024	3732.30	3702.10	3716.95	3606.75	3628.00	3638.65	3664.10	636	23.30	254	396	62.26
BANCOINDIA	EQ	13-Dec-2024	1077.20	1077.30	1085.00	1062.10	1083.00	1079.25	1075.20	59538	640.15	4346	27436	46.08
BANDHANBNK	EQ	13-Dec-2024	170.51	170.00	171.00	165.61	169.90	169.73	168.05	9913065	16658.67	71294	4301607	43.39
BANG	BE	13-Dec-2024	73.55	69.87	69.87	69.87	69.87	69.87	69.87	18327	12.81	176	-	-
BANKA	EQ	13-Dec-2024	107.33	108.40	110.48	105.80	108.99	108.63	108.10	13151	14.22	477	7998	60.82
BANKBARODA	EQ	13-Dec-2024	259.20	258.00	258.90	251.11	258.00	257.99	254.64	12263775	31228.79	69924	4666515	38.05
BANKBEES	EQ	13-Dec-2024	545.71	545.48	549.50	536.00	548.90	548.93	543.76	967812	5262.58	14887	498233	51.48
BANKBETF	EQ	13-Dec-2024	53.57	53.57	53.87	52.56	53.87	53.85	53.29	12219	6.51	190	11006	90.07
BANKETF	EQ	13-Dec-2024	536.93	536.06	541.43	527.91	541.10	540.24	535.53	5708	30.57	239	2465	43.19
BANKETFADD	EQ	13-Dec-2024	54.04	54.04	54.40	53.02	54.21	54.28	53.67	7067	3.79	104	4657	65.90
BANKIETF	EQ	13-Dec-2024	54.02	54.10	54.45	53.10	54.44	54.41	53.74	153650	82.58	1030	63495	41.32
BANKINDIA	EQ	13-Dec-2024	113.01	112.55	113.61	109.81	113.07	113.05	111.58	6821762	7611.78	29822	2398016	35.15
BANKNIFTY1	EQ	13-Dec-2024	546.83	546.84	550.20	537.46	548.54	549.82	542.40	26610	144.33	476	18576	69.81
BANKPSU	EQ	13-Dec-2024	70.23	70.23	70.25	68.33	69.80	69.96	69.15	6768	4.68	81	4935	72.92
BANSALWIRE	EQ	13-Dec-2024	468.35	466.85	468.65	460.10	463.00	462.35	464.25	133543	619.97	8367	59567	44.61
BANSWRAS	EQ	13-Dec-2024	161.89	159.45	163.58	155.10	162.75	162.78	160.23	86753	139.00	2496	47617	54.89
BARBEQUE	EQ	13-Dec-2024	504.35	507.95	507.95	493.00	496.25	497.20	497.75	42927	213.67	2303	24769	57.70
BASF	EQ	13-Dec-2024	5640.00	5730.00	5835.00	5644.05	5674.00	5675.50	5741.47	177030	10164.13	29938	39754	22.46
BASILIC	ST	13-Dec-2024	349.55	356.50	356.50	356.50	356.50	356.50	356.50	21600	77.00	27	21600	100.00
BASML	BE	13-Dec-2024	56.48	57.60	57.60	57.60	57.60	57.60	57.60	61246	35.28	104	-	-
BATAINDIA	EQ	13-Dec-2024	1429.80	1429.80	1434.80	1406.30	1434.80	1432.45	1422.49	109719	1560.74	6869	39042	35.58
BAWEJA	SM	13-Dec-2024	67.85	67.50	67.80	67.25	67.80	67.80	67.47	9600	6.48	12	6400	66.67
BAYERCROP	EQ	13-Dec-2024	6257.35	6231.00	6279.95	6117.90	6265.00	6243.00	6197.78	21142	1310.33	5107	9788	46.30
BBETF0432	EQ	13-Dec-2024	1203.25	1207.07	1213.97	1207.07	1209.51	1209.51	1209.72	472	5.71	16	460	97.46
BBL	EQ	13-Dec-2024	3810.80	3810.80	3875.00	3732.00	3770.00	3755.55	3767.40	45552	1716.13	9289	24359	53.48
BBNPNBETF	EQ	13-Dec-2024	53.20	53.20	53.70	52.32	53.67	53.66	53.09	259	0.14	37	153	59.07
BBNPPGOLD	EQ	13-Dec-2024	76.60	77.60	80.35	75.00	75.95	75.95	76.33	246	0.19	31	145	58.94
BBOX	EQ	13-Dec-2024	663.30	654.75	696.45	646.85	692.00	693.75	686.29	551442	3784.47	9090	274318	49.75
BBTC	EQ	13-Dec-2024	2343.75	2340.00	2352.80	2308.00	2326.10	2329.25	2329.72	40114	934.54	7388	11277	28.11
BBTCL	EQ	13-Dec-2024	219.15	222.00	222.00	214.60	216.02	216.08	216.89	2956	6.41	396	1502	50.81
BCLIND	EQ	13-Dec-2024	54.01	53.85	54.38	53.10	54.04	53.91	53.76	639977	344.02	5367	290569	45.40
BCONCEPTS	EQ	13-Dec-2024	505.85	505.85	510.10	490.00	503.00	503.45	500.14	5032	25.17	804	2911	57.85
BDL	EQ	13-Dec-2024	1227.00	1220.00	1275.00	1210.40	1267.00	1260.95	1239.37	1272678	15773.19	62493	678142	53.28
BEACON	SM	13-Dec-2024	104.30	104.00	105.00	103.00	103.35	103.20	103.58	24000	24.86	21	15000	62.50
BEARDSELL	EQ	13-Dec-2024	41.59	41.35	41.51	40.40	40.80	40.72	40.92	138958	56.86	907	98797	71.10
BECTORFOOD	EQ	13-Dec-2024	1831.20	1820.10	1838.50	1780.00	1785.00	1785.50	1799.50	114266	2056.22	15039	79629	69.69
BEDMUTHA	EQ	13-Dec-2024	215.24	219.00	219.00	207.93	216.85	214.77	212.26	18141	38.51	675	8896	49.04
BEL	EQ	13-Dec-2024	312.95	313.00	316.35	308.15	315.80	315.65	312.87	15557064	48674.03	145458	7603782	48.88
BEML	EQ	13-Dec-2024	4470.50	4500.00	4500.85	4310.00	4397.80	4408.50	4388.30	332513	14591.66	35307	75078	22.58
BEPL	EQ	13-Dec-2024	143.19	142.49	153.90	140.90	151.30	150.60	150.50	4393635	6612.54	57478	1169265	26.61
BERGEPAINT	EQ	13-Dec-2024	472.05	471.35	475.90	465.00	475.55	475.00	471.36	1255041	5915.74	23349	699685	55.75
BESTAGRO	EQ	13-Dec-2024	613.35	610.05	615.90	595.95	606.40	605.90	605.40	58469	353.97	2871	24088	41.20
BETA	SM	13-Dec-2024	2199.45	2160.00	2200.00	2111.35	2156.00	2171.25	2169.39	5000	108.47	46	3200	64.00
BEWLTD	ST	13-Dec-2024	276.00	276.00	284.00	275.00	284.00	283.30	279.48	6500	18.17	13	5000	76.92
BFINVEST	EQ	13-Dec-2024	724.45	722.95	728.55	706.60	719.00	717.30	716.27	30001	214.89	2220	15683	52.27
BFSI	EQ	13-Dec-2024	25.30	25.57	25.57	24.86	25.31	25.46	25.26	169852	42.91	1041	133897	78.83
BFUTILITIE	BZ	13-Dec-2024	928.50	927.90	927.90	896.00	901.05	900.60	904.06	39594	357.95	921	-	-
BGRENERGY	BE	13-Dec-2024	63.58	66.75	66.75	66.75	66.75	66.75	66.75	388205	259.13	802	-	-
BHAGCHEM	EQ	13-Dec-2024	336.30	336.00	344.40	329.05	330.00	331.25	332.49	74110	246.41	1423	42918	57.91
BHAGERIA	BE	13-Dec-2024	203.10	205.00	205.00	198.00	203.00	201.90	202.57	11193	22.67	184	-	-
BHAGYANGR	EQ	13-Dec-2024	102.17	102.05	103.45	99.80	100.90	101.01	101.37	90909	92.16	1839	45655	50.22
BHANDARI	EQ	13-Dec-2024	7.89	7.90	7.97	7.59	7.92	7.89	7.80	1068309	83.34	2074	534285	50.01
BHARATFORG	EQ	13-Dec-2024	1352.45	1352.00	1356.05	1318.95	1347.80	1348.30	1337.66	580701	7767.81	34074	222428	38.30
BHARATGEAR	EQ	13-Dec-2024	103.90	103.10	104.32	101.74	102.67	102.16	102.29	36033	36.86	615	24533	68.08
BHARATRAS	EQ	13-Dec-2024	11112.70	11184.95	11284.95	10772.70	10920.60	10969.20	11025.65	2716	299.46	1236	1220	44.92
BHARATWIRE	EQ	13-Dec-2024	238.42	236.00	241.10	231.41	233.01	234.80	233.81	70063	163.81	1992	31474	44.92
BHARTIARTL	EQ	13-Dec-2024	1610.55	1618.00	1685.00	1606.80	1682.00	1681.75	1654.72	12900707	213470.82	309678	5217677	40.44
BHARTIHEXA	EQ	13-Dec-2024	1421.80	1409.95	1510.00	1402.05	1510.00	1484.45	1454.99	768429	11180.53	53685	379437	49.38
BHEL	EQ	13-Dec-2024	244.50	244.00	244.15	237.35	242.70	242.75	241.00	9230527	22245.29	73906	1853413	20.08
BHINVIT	IV	13-Dec-2024	113.94	114.94	114.94	113.69	114.00	113.86	114.15	103472	118.12	370	101932	98.51
BIGBLOC	EQ	13-Dec-2024	112.04	113.50	113.50	109.00	111.29	110.52	110.54	249679	275.99	4662	132954	53.25
BIKAJI	EQ	13-Dec-2024	816.05	815.90	815.90	796.05	799.80	799.35	803.86	377092	3031.31	30245	198660	52.68
BIKEWO	SM	13-Dec-2024	30.30	30.00	30.20	29.55	30.20	30.20	29.88	16000	4.78	8	8000	50.00
BIL	BE	13-Dec-2024	810.00	800.00	826.20	800.00	826.20	826.20	822.60	8535	70.21	43	-	-
BINANIIND	BE	13-Dec-2024	15.19	15.20	15.39	15.00	15.10	15.12	15.14	6058	0.92	37	-	-
BIOCON	EQ	13-Dec-2024	356.70	356.00	356.80	346.75	353.25	352.80	351.41	2638692	9272.73	29205	1184568	44.89
BIOFILCHEM	EQ	13-Dec-2024	63.33	63.33	64.30	62.60	64.30	63.78	63.42	28929	18.35	573	14592	50.44
BIRDYS	SM	13-Dec-2024	84.70	84.70	84.70	83.50	83.50	83.50	84.10	2400	2.02	2	2400	100.00
BIRET	RR	13-Dec-2024	284.62	283.50	286.00	281.04	282.62	284.38	284.25	67737	192.54	3797	51598	76.17
BIRLACABLE	EQ	13-Dec-2024	231.98	231.20	232.80	225.00	228.00	227.54	227.72	31624	72.01	1459	15688	49.61
BIRLACORPN	EQ	13-Dec-2024	1295.80	1284.35	1293.60	1265.00	1289.95	1282.15	1279.48	42296	541.17	7990	16394	38.76
BIRLAMONEY	EQ	13-Dec-2024	237.99	234.76	238.56	225.00	227.50	227.61	231.29	231675	535.85	4185	100373	43.32
BLACKBUCK	EQ	13-Dec-2024	424.10	441.20	460.50	408.60	420.00	423.20	437.26	3682964	16104.24	79390	558810	15.17
BLAL	EQ	13-Dec-2024	233.59	233.15	237.98	225.75	234.70	234.90	232.07	112368	260.77	3016	48385	43.06
BLBLIMITED	EQ	13-Dec-2024	20.81	20.55	21.75	20.55	21.69	21.63	21.38	234510	50.14	942	173463	73.97
BLISSGVS	EQ	13-Dec-2024	173.73	171.95	179.80	165.00	174.59	176.25	173.37	3344754	5798.82	35516	825491	24.68
BLKASHYAP	EQ	13-Dec-2024	79.07	78.70	82.90	77.68	81.49	81.78	81.02	1136959	921.16	7564	555356	48.85
BLS	EQ	13-Dec-2024	477.55	475.50	476.00	459.35	465.10	467.50	468.15	4028439	18859.07	55308	1284172	31.88
BLSE	EQ	13-Dec-2024	215.40	215.37	217.89	213.00	215.50	215.09	214.41	270365	579.68	6439	133333	49.32
BLUECHIP	BE	13-Dec-2024	8.05	8.21	8.21	8.21	8.21	8.21	8.21	43440	3.57	98	-	-
BLUECOAST	EQ	13-Dec-2024	10.16	10.66	10.66	10.66	10.66	10.66	10.66	7	0.00	1	7	100.00
BLUEDART	EQ	13-Dec-2024	7828.55	7830.00	7878.05	7680.55	7850.00	7829.35	7757.96	6161	477.97	2323	1403	22.77
BLUEJET	EQ	13-Dec-2024	500.30	499.50	506.75	493.00	500.00	502.15	500.58	92086	460.96	2972	55854	60.65
BLUEPEBBLE	SM	13-Dec-2024	327.05	320.05	330.95	320.05	322.95	322.15	324.11	11200	36.30	27	9200	82.14
BLUESTARCO	EQ	13-Dec-2024	2052.45	2050.05	2102.45	2017.25	2080.00	2088.70	2064.26	205504	4242.14	35409	94415	45.94
BMETRICS	SM	13-Dec-2024	61.25	62.80	62.80	61.35	61.85	61.85	61.89	4800	2.97	6	4000	83.33
BODALCHEM	EQ	13-Dec-2024	73.69	73.00	73.40	71.64	72.35	72.07	72.21	372057	268.68	3232	236547	63.58
BOMDYEING	EQ	13-Dec-2024	213.21	212.63	213.87	207.55	212.80	212.95	210.83	1041285	2195.38	16450	354847	34.08
BOROLTD	EQ	13-Dec-2024	438.90	431.90	439.45	426.50	435.90	435.15	433.39	178242	772.48	7451	79631	44.68
BORORENEW	EQ	13-Dec-2024	593.15	588.05	598.50	577.80	596.70	596.75	591.53	1048639	6203.05	16672	498686	47.56
BOROSCI	EQ	13-Dec-2024	179.16	179.10	179.58	175.00	178.25	177.80	176.81	86245	152.49	2452	46462	53.87
BOSCHLTD	EQ	13-Dec-2024	36270.75	36050.00	36530.95	35789.55	36410.00	36469.60	36230.97	9544	3457.88	4603	2566	26.89
BOSS	ST	13-Dec-2024	52.90	52.80	53.40	51.50	53.00	53.00	52.59	16000	8.41	6	16000	100.00
BPCL	EQ	13-Dec-2024	302.15	302.00	305.15	296.00	301.60	301.70	300.75	7726611	23238.16	91253	3048812	39.46
BPL	EQ	13-Dec-2024	116.02	115.87	124.50	113.90	120.00	121.94	121.07	1060698	1284.19	11215	407483	38.42
BRACEPORT	ST	13-Dec-2024	110.10	106.55	108.00	106.00	108.00	108.00	107.40	20800	22.34	7	20800	100.00
BRIGADE	EQ	13-Dec-2024	1250.35	1246.00	1265.00	1232.40	1245.50	1248.15	1249.04	283619	3542.51	34323	156846	55.30
BRITANNIA	EQ	13-Dec-2024	4828.35	4824.00	4863.10	4773.00	4845.00	4850.10	4820.00	284721	13723.56	39890	121646	42.72
BRNL	EQ	13-Dec-2024	49.49	48.31	49.30	48.31	48.65	48.65	48.72	42211	20.57	705	24419	57.85
BROOKS	BE	13-Dec-2024	147.90	150.50	150.85	148.98	150.85	150.85	150.64	24429	36.80	67	-	-
BSE	EQ	13-Dec-2024	5610.70	5605.00	5654.00	5481.00	5629.00	5634.95	5570.59	1774337	98841.05	163866	275978	15.55
BSE500IETF	EQ	13-Dec-2024	39.13	39.25	39.50	38.46	39.50	39.24	38.97	83184	32.42	932	66443	79.87
BSHSL	EQ	13-Dec-2024	162.62	163.87	165.00	157.15	159.00	159.77	161.27	15288	24.65	622	8232	53.85
BSL	EQ	13-Dec-2024	277.32	275.50	284.76	270.00	277.56	280.54	277.50	84961	235.76	5328	22764	26.79
BSLGOLDETF	EQ	13-Dec-2024	69.29	69.00	69.00	68.30	68.30	68.34	68.50	30471	20.87	592	19682	64.59
BSLNIFTY	EQ	13-Dec-2024	28.16	28.34	28.50	27.81	28.40	28.41	28.14	219308	61.71	5203	108615	49.53
BSLSENETFG	EQ	13-Dec-2024	80.61	80.61	81.35	79.50	81.03	81.02	79.90	2587	2.07	82	1775	68.61
BSOFT	EQ	13-Dec-2024	609.60	607.10	608.80	593.10	603.35	603.35	601.32	1273049	7655.14	42179	509551	40.03
BTML	EQ	13-Dec-2024	11.45	11.45	11.76	11.25	11.42	11.37	11.45	71770	8.22	533	39993	55.72
BULKCORP	SM	13-Dec-2024	101.00	101.00	101.00	99.70	99.85	99.85	100.04	10800	10.80	8	8400	77.78
BURNPUR	EQ	13-Dec-2024	7.15	7.15	7.29	6.92	7.13	7.12	7.10	151793	10.77	863	89328	58.85
BUTTERFLY	EQ	13-Dec-2024	796.45	796.00	815.00	796.00	801.10	806.80	801.79	11668	93.55	905	6292	53.93
BVCL	EQ	13-Dec-2024	50.77	50.77	51.79	49.55	50.54	51.13	50.69	8602	4.36	372	4745	55.16
BYKE	BE	13-Dec-2024	92.92	93.99	97.56	93.99	97.56	97.56	97.03	369004	358.04	1346	-	-
C2C	ST	13-Dec-2024	634.20	665.90	665.90	665.90	665.90	665.90	665.90	30000	199.77	46	30000	100.00
CADSYS	ST	13-Dec-2024	124.60	129.00	129.00	118.50	126.50	126.50	124.46	5000	6.22	9	4000	80.00
CALSOFT	BE	13-Dec-2024	17.95	18.11	18.59	17.50	18.40	17.99	17.99	20250	3.64	80	-	-
CAMLINFINE	EQ	13-Dec-2024	116.20	116.00	118.38	112.70	117.84	117.68	116.19	637849	741.12	8308	250668	39.30
CAMPUS	EQ	13-Dec-2024	295.60	297.50	297.60	287.60	291.80	291.75	291.32	290176	845.35	14558	89497	30.84
CAMS	EQ	13-Dec-2024	5276.20	5276.20	5286.00	5133.00	5180.05	5186.85	5195.10	369055	19172.76	44379	158026	42.82
CANARYS	SM	13-Dec-2024	38.85	38.90	38.90	38.85	38.85	38.85	38.87	12000	4.66	3	12000	100.00
CANBK	EQ	13-Dec-2024	107.50	107.00	107.49	104.00	106.64	106.58	105.38	21008467	22138.08	79674	6616880	31.50
CANFINHOME	EQ	13-Dec-2024	810.85	811.00	811.75	789.10	804.80	803.10	798.12	451723	3605.29	21947	149812	33.16
CANTABIL	EQ	13-Dec-2024	258.26	259.00	276.79	254.05	275.99	274.42	265.37	925417	2455.74	13705	452458	48.89
CAPACITE	EQ	13-Dec-2024	431.15	432.80	434.20	420.00	428.30	429.95	425.87	603019	2568.08	18469	237710	39.42
CAPITALSFB	EQ	13-Dec-2024	276.35	274.05	278.55	274.00	274.90	275.70	275.51	36898	101.66	1072	23372	63.34
CAPLIPOINT	EQ	13-Dec-2024	2438.45	2438.90	2458.45	2363.90	2433.40	2446.55	2414.58	98942	2389.03	15930	41289	41.73
CAPTRUST	BE	13-Dec-2024	126.95	126.00	130.00	122.90	130.00	128.94	126.98	20825	26.44	85	-	-
CARBORUNIV	EQ	13-Dec-2024	1360.75	1361.00	1361.00	1332.85	1341.00	1344.85	1344.51	57126	768.06	9911	29921	52.38
CAREERP	EQ	13-Dec-2024	410.80	407.15	420.00	402.10	410.00	413.45	409.83	16614	68.09	917	10600	63.80
CARERATING	EQ	13-Dec-2024	1385.60	1387.00	1391.60	1337.00	1373.00	1365.85	1360.29	45515	619.14	4007	26303	57.79
CARTRADE	EQ	13-Dec-2024	1524.05	1509.90	1527.30	1467.55	1500.15	1504.75	1498.44	266842	3998.47	25028	107769	40.39
CARYSIL	EQ	13-Dec-2024	769.15	765.05	768.95	755.25	764.00	760.55	762.86	44333	338.20	4657	22828	51.49
CASTROLIND	EQ	13-Dec-2024	209.63	208.99	213.38	205.55	210.79	210.98	210.13	3897730	8190.44	44524	1144386	29.36
CBAZAAR	SM	13-Dec-2024	13.60	13.50	13.50	13.50	13.50	13.50	13.50	8000	1.08	1	8000	100.00
CCCL	BE	13-Dec-2024	17.64	17.64	17.99	17.29	17.99	17.99	17.66	136856	24.17	203	-	-
CCHHL	BE	13-Dec-2024	20.99	20.99	20.99	20.05	20.60	20.49	20.24	54789	11.09	238	-	-
CCL	EQ	13-Dec-2024	775.55	784.00	784.00	762.05	769.50	770.25	768.74	129444	995.09	11124	52662	40.68
CDSL	EQ	13-Dec-2024	1948.00	1940.00	1951.75	1905.00	1940.00	1943.50	1929.38	3341528	64470.71	124333	826639	24.74
CEATLTD	EQ	13-Dec-2024	3185.80	3210.00	3259.80	3160.00	3181.00	3178.40	3210.23	675708	21691.77	61103	87618	12.97
CEIGALL	EQ	13-Dec-2024	356.85	355.00	365.00	348.35	363.45	363.40	357.91	235477	842.79	6579	119080	50.57
CELEBRITY	EQ	13-Dec-2024	16.60	16.70	16.70	16.00	16.01	16.04	16.21	42865	6.95	407	23631	55.13
CELLECOR	ST	13-Dec-2024	61.60	64.65	64.65	61.60	64.65	64.65	64.42	1500000	966.27	295	1395000	93.00
CELLO	EQ	13-Dec-2024	828.45	825.05	832.00	818.65	830.00	830.15	825.74	51397	424.41	7639	28827	56.09
CELLPOINT	SM	13-Dec-2024	28.45	28.20	28.55	28.20	28.55	28.55	28.33	3600	1.02	3	2400	66.67
CENTENKA	EQ	13-Dec-2024	712.50	716.00	749.00	694.05	725.15	730.65	725.62	324782	2356.69	15315	84393	25.98
CENTEXT	EQ	13-Dec-2024	24.32	24.10	26.00	24.10	25.50	25.67	25.03	241017	60.32	2014	158173	65.63
CENTRALBK	EQ	13-Dec-2024	59.41	59.20	59.20	56.45	57.85	57.75	57.50	7614513	4378.64	28485	2103149	27.62
CENTRUM	EQ	13-Dec-2024	36.85	36.54	36.97	35.18	35.38	35.32	35.79	817190	292.44	3186	468733	57.36
CENTUM	EQ	13-Dec-2024	1995.75	2031.00	2384.00	1918.00	2280.00	2271.85	2118.81	411621	8721.45	46436	59842	14.54
CENTURYPLY	EQ	13-Dec-2024	852.65	850.00	855.00	830.00	841.50	839.70	839.16	290326	2436.31	27751	66388	22.87
CERA	EQ	13-Dec-2024	7693.60	7693.60	7729.90	7530.10	7725.90	7683.45	7641.22	9808	749.45	3960	3744	38.17
CEREBRAINT	BE	13-Dec-2024	11.59	11.90	11.90	11.01	11.84	11.38	11.21	248132	27.83	391	-	-
CESC	EQ	13-Dec-2024	190.75	190.60	191.70	185.10	187.80	187.50	187.36	3651174	6840.66	37865	1321593	36.20
CGCL	EQ	13-Dec-2024	202.62	202.64	207.90	198.15	202.30	203.63	202.74	155411	315.07	7235	31165	20.05
CGPOWER	EQ	13-Dec-2024	783.15	783.15	784.85	761.00	768.90	769.00	767.82	1802966	13843.51	57573	833502	46.23
CGRAPHICS	SM	13-Dec-2024	205.75	205.90	205.90	190.00	198.90	197.20	194.59	114400	222.61	133	67200	58.74
CHALET	EQ	13-Dec-2024	1017.00	1009.65	1052.45	959.25	1001.00	1007.55	1002.74	4105622	41168.88	139155	453904	11.06
CHAMBLFERT	EQ	13-Dec-2024	529.95	528.00	529.00	518.70	528.25	527.85	523.15	1041569	5448.96	23927	295483	28.37
CHAVDA	SM	13-Dec-2024	142.80	140.20	143.50	140.00	143.50	143.10	141.24	24000	33.90	24	16000	66.67
CHEMBOND	EQ	13-Dec-2024	568.35	565.85	569.90	555.00	555.00	557.25	559.56	12515	70.03	876	8256	65.97
CHEMCON	EQ	13-Dec-2024	242.56	241.50	242.48	238.00	240.11	241.01	239.96	26376	63.29	1553	14390	54.56
CHEMFAB	EQ	13-Dec-2024	1122.50	1135.00	1135.00	1101.00	1125.00	1125.45	1117.54	12212	136.47	1590	6779	55.51
CHEMPLASTS	EQ	13-Dec-2024	498.70	497.55	511.95	491.20	502.40	507.25	501.30	64374	322.71	5908	24034	37.33
CHENNPETRO	EQ	13-Dec-2024	598.35	595.00	601.15	591.00	593.25	592.40	595.02	923434	5494.60	34841	383437	41.52
CHETANA	SM	13-Dec-2024	88.10	88.20	89.90	86.50	86.50	86.55	87.42	24000	20.98	14	19200	80.00
CHEVIOT	EQ	13-Dec-2024	1382.85	1383.00	1432.00	1372.10	1401.70	1404.00	1408.56	12686	178.69	1738	7036	55.46
CHOICEIN	EQ	13-Dec-2024	559.65	558.00	560.00	543.25	552.00	553.40	550.34	451915	2487.05	13299	173632	38.42
CHOLAFIN	EQ	13-Dec-2024	1343.05	1334.85	1334.85	1280.70	1307.00	1304.85	1301.26	2013014	26194.52	94782	1018198	50.58
CHOLAHLDNG	EQ	13-Dec-2024	1537.70	1543.70	1543.70	1486.05	1515.00	1509.60	1502.72	307426	4619.75	20279	215222	70.01
CIEINDIA	EQ	13-Dec-2024	501.95	500.50	503.85	491.90	496.95	496.95	497.30	118793	590.76	11668	50639	42.63
CIGNITITEC	EQ	13-Dec-2024	1865.50	1865.00	1899.00	1824.10	1872.00	1875.90	1870.49	102036	1908.57	13273	45498	44.59
CINELINE	EQ	13-Dec-2024	130.09	129.05	133.78	126.48	127.15	128.30	129.63	101865	132.04	1921	57487	56.43
CINEVISTA	EQ	13-Dec-2024	20.33	20.53	20.53	19.60	19.91	20.00	20.02	25523	5.11	188	19072	74.72
CIPLA	EQ	13-Dec-2024	1445.40	1445.10	1449.50	1423.80	1449.50	1447.30	1437.69	1318852	18961.06	97930	790377	59.93
CLEAN	EQ	13-Dec-2024	1410.80	1401.00	1431.00	1390.05	1425.00	1424.60	1414.85	154103	2180.32	21118	56002	36.34
CLEDUCATE	BE	13-Dec-2024	116.84	116.84	122.68	114.00	122.68	122.68	118.84	85620	101.75	346	-	-
CLOUD	ST	13-Dec-2024	18.40	18.40	18.40	18.05	18.05	18.05	18.22	144000	26.23	90	143000	99.31
CLSEL	EQ	13-Dec-2024	356.95	357.00	358.00	344.55	350.70	350.30	349.67	63745	222.90	3399	27462	43.08
CLSL	SM	13-Dec-2024	46.20	48.75	49.95	48.05	49.95	49.25	49.02	28000	13.73	14	22000	78.57
CMMIPL	SZ	13-Dec-2024	2.75	2.75	2.85	2.70	2.85	2.85	2.80	84000	2.35	23	81000	96.43
CMNL	ST	13-Dec-2024	142.00	142.00	142.00	139.20	139.30	139.30	139.77	12000	16.77	8	12000	100.00
CMRSL	SM	13-Dec-2024	109.25	103.85	103.85	103.80	103.80	103.80	103.83	1600	1.66	2	1600	100.00
CMSINFO	EQ	13-Dec-2024	539.25	533.15	539.10	526.05	533.35	533.55	533.54	304371	1623.93	29377	167717	55.10
COALINDIA	EQ	13-Dec-2024	409.10	409.10	411.25	402.00	411.10	410.30	406.22	9439175	38343.79	126569	4250790	45.03
COASTCORP	EQ	13-Dec-2024	258.53	256.21	262.00	251.05	255.34	256.67	254.63	16934	43.12	833	9876	58.32
COCHINSHIP	BE	13-Dec-2024	1647.40	1644.00	1644.00	1600.00	1615.00	1606.35	1611.75	241605	3894.06	19538	-	-
COFORGE	EQ	13-Dec-2024	9195.95	9169.95	9326.95	9092.20	9309.00	9300.75	9212.17	417065	38420.75	53629	211537	50.72
COLPAL	EQ	13-Dec-2024	2842.85	2840.10	2892.00	2832.00	2871.00	2873.00	2872.63	371174	10662.46	29376	160774	43.31
COMMITTED	SM	13-Dec-2024	73.50	80.85	80.85	80.85	80.85	80.85	80.85	264000	213.44	97	260800	98.79
COMMOIETF	EQ	13-Dec-2024	87.86	87.86	88.14	86.09	88.13	88.03	86.94	37813	32.88	2329	20511	54.24
COMPUSOFT	EQ	13-Dec-2024	30.89	30.84	30.84	29.60	29.99	29.83	30.07	57203	17.20	846	30659	53.60
COMSYN	EQ	13-Dec-2024	76.59	75.95	77.70	73.32	75.99	75.59	75.40	133540	100.69	1765	44060	32.99
CONCOR	EQ	13-Dec-2024	824.60	823.00	829.35	812.75	824.55	825.55	823.09	1334630	10985.15	48153	767597	57.51
CONCORDBIO	EQ	13-Dec-2024	2142.45	2139.85	2145.00	2095.80	2101.50	2111.40	2115.78	30840	652.51	5602	17183	55.72
CONFIPET	EQ	13-Dec-2024	79.12	78.90	79.00	76.61	77.25	77.08	77.33	744353	575.60	5956	370539	49.78
CONS	EQ	13-Dec-2024	116.71	116.85	117.99	116.08	117.67	117.79	116.90	2645	3.09	81	2055	77.69
CONSOFINVT	EQ	13-Dec-2024	239.05	237.50	241.79	232.00	235.00	234.84	234.62	19159	44.95	560	11931	62.27
CONSUMBEES	EQ	13-Dec-2024	127.17	127.17	128.90	125.57	128.90	128.54	127.30	120059	152.83	1943	76888	64.04
CONSUMIETF	EQ	13-Dec-2024	118.18	118.18	119.30	116.92	119.24	119.14	117.95	22040	26.00	582	10782	48.92
CONTI	ST	13-Dec-2024	40.85	40.85	40.85	40.85	40.85	40.85	40.85	3333	1.36	1	3333	100.00
CONTROLPR	EQ	13-Dec-2024	726.35	733.60	736.00	717.50	731.00	732.05	727.02	7351	53.44	1103	4275	58.16
COOLCAPS	ST	13-Dec-2024	791.00	795.00	805.00	791.00	803.00	799.75	796.41	27250	217.02	71	26500	97.25
CORALFINAC	BE	13-Dec-2024	50.02	50.01	50.01	49.31	50.00	50.00	49.81	7975	3.97	41	-	-
CORDSCABLE	EQ	13-Dec-2024	228.86	226.81	230.79	222.06	227.78	226.38	226.25	62292	140.93	2723	30449	48.88
COROMANDEL	EQ	13-Dec-2024	1778.60	1778.90	1789.60	1742.85	1782.00	1777.65	1763.02	221661	3907.92	30394	113087	51.02
COSMOFIRST	EQ	13-Dec-2024	824.60	815.00	842.40	814.05	839.45	837.05	825.80	69256	571.91	3482	35742	51.61
COUNCODOS	EQ	13-Dec-2024	7.75	7.87	8.49	7.02	7.31	7.38	7.96	1602779	127.59	3975	552246	34.46
CPS	ST	13-Dec-2024	583.40	571.75	594.00	571.75	594.00	594.00	582.94	2400	13.99	4	2400	100.00
CPSEETF	EQ	13-Dec-2024	91.44	93.36	93.36	89.85	91.65	91.63	90.89	1677353	1524.48	19181	740699	44.16
CRAFTSMAN	EQ	13-Dec-2024	5002.60	4976.90	5155.10	4970.00	5088.00	5095.30	5090.41	104231	5305.78	22202	27665	26.54
CRAYONS	SM	13-Dec-2024	105.05	107.95	107.95	105.00	105.00	105.00	106.03	16000	16.96	16	6000	37.50
CREATIVE	EQ	13-Dec-2024	1049.25	1048.80	1048.80	1001.95	1013.95	1011.10	1014.52	39707	402.84	3287	19316	48.65
CREATIVEYE	BE	13-Dec-2024	8.69	9.12	9.12	8.36	8.95	8.96	8.88	36460	3.24	288	-	-
CREDITACC	EQ	13-Dec-2024	893.80	893.00	904.30	878.85	900.00	897.85	889.63	213473	1899.11	19511	75600	35.41
CREST	EQ	13-Dec-2024	474.15	475.00	479.55	460.55	468.80	470.40	468.52	13810	64.70	1167	7151	51.78
CRISIL	EQ	13-Dec-2024	5526.65	5562.60	5896.75	5504.40	5890.00	5817.75	5730.45	494747	28351.21	70985	97216	19.65
CROMPTON	EQ	13-Dec-2024	406.10	405.50	412.15	402.70	412.00	411.40	407.08	2084397	8485.12	51605	1191263	57.15
CROWN	BE	13-Dec-2024	231.48	228.00	228.00	226.85	226.85	226.85	227.13	12847	29.18	79	-	-
CSBBANK	EQ	13-Dec-2024	317.00	315.25	317.00	308.15	310.75	310.70	311.46	123475	384.58	5903	55940	45.30
CSLFINANCE	EQ	13-Dec-2024	319.10	320.35	320.40	310.00	318.70	316.35	314.92	30769	96.90	1541	16575	53.87
CTE	EQ	13-Dec-2024	105.01	104.10	106.73	102.65	105.50	104.19	104.15	12363	12.88	431	5888	47.63
CUB	EQ	13-Dec-2024	182.33	181.00	183.69	179.67	183.50	183.31	181.51	1296137	2352.66	15506	557191	42.99
CUBEXTUB	EQ	13-Dec-2024	100.39	100.00	101.21	95.97	98.75	99.37	98.94	44953	44.47	1307	23014	51.20
CUMMINSIND	EQ	13-Dec-2024	3611.60	3610.00	3629.95	3528.75	3610.00	3599.90	3572.11	280895	10033.89	24789	114217	40.66
CUPID	EQ	13-Dec-2024	81.06	81.90	82.49	80.05	82.15	81.91	81.07	252254	204.49	3198	145698	57.76
CYBERMEDIA	EQ	13-Dec-2024	26.53	26.63	27.40	26.32	26.75	26.80	26.80	39714	10.64	811	18826	47.40
CYBERTECH	BE	13-Dec-2024	233.00	228.34	228.34	228.34	228.34	228.34	228.34	16558	37.81	182	-	-
CYIENT	EQ	13-Dec-2024	2089.65	2089.65	2102.60	2065.30	2082.25	2080.25	2083.73	304689	6348.90	29884	162840	53.44
CYIENTDLM	EQ	13-Dec-2024	660.90	660.90	663.35	647.35	658.00	657.50	657.29	220083	1446.59	14615	104160	47.33
DABUR	EQ	13-Dec-2024	506.65	506.65	514.30	499.50	512.00	512.80	507.02	2205228	11180.98	47856	1056302	47.90
DALBHARAT	EQ	13-Dec-2024	1935.25	1930.25	1935.25	1848.15	1925.00	1921.60	1889.30	389729	7363.15	38692	125559	32.22
DALMIASUG	EQ	13-Dec-2024	446.15	444.70	445.05	430.00	437.65	436.40	434.95	98186	427.06	3232	53677	54.67
DAMODARIND	EQ	13-Dec-2024	45.33	45.98	45.98	43.72	45.30	45.36	44.88	2987	1.34	256	1429	47.84
DANGEE	EQ	13-Dec-2024	7.10	7.18	7.29	7.05	7.09	7.08	7.14	108559	7.75	455	72798	67.06
DANISH	SM	13-Dec-2024	1039.80	1030.00	1247.75	1030.00	1179.00	1181.80	1157.92	579000	6704.38	1612	221700	38.29
DATAMATICS	EQ	13-Dec-2024	640.25	639.15	640.85	618.60	633.50	636.55	628.76	105029	660.38	4200	57790	55.02
DATAPATTNS	EQ	13-Dec-2024	2601.35	2595.00	2606.95	2505.00	2543.00	2541.20	2538.34	168756	4283.61	25652	57608	34.14
DAVANGERE	EQ	13-Dec-2024	5.92	5.92	5.99	5.85	5.95	5.93	5.91	988703	58.42	3998	684338	69.22
DBCORP	EQ	13-Dec-2024	323.95	320.10	332.20	316.65	326.00	329.50	323.99	103266	334.57	2764	34208	33.13
DBEIL	EQ	13-Dec-2024	191.67	190.00	206.00	189.04	198.05	198.79	200.06	3228813	6459.53	55260	663839	20.56
DBL	EQ	13-Dec-2024	501.80	499.00	499.50	489.25	494.10	494.20	492.86	76362	376.36	4313	30376	39.78
DBOL	EQ	13-Dec-2024	125.07	124.70	125.59	123.85	125.10	124.68	124.38	96232	119.69	1099	68248	70.92
DBREALTY	EQ	13-Dec-2024	174.92	174.92	174.99	169.12	171.11	171.61	171.68	1221002	2096.26	16226	508716	41.66
DBSTOCKBRO	EQ	13-Dec-2024	45.29	46.23	46.24	44.20	45.89	44.63	45.24	8850	4.00	360	1591	17.98
DCAL	EQ	13-Dec-2024	278.89	277.00	287.00	273.35	279.20	279.64	281.76	3083842	8689.15	22530	509635	16.53
DCBBANK	EQ	13-Dec-2024	127.08	126.25	128.70	124.41	128.00	128.23	126.50	1253103	1585.13	14812	547522	43.69
DCG	SM	13-Dec-2024	111.95	110.95	110.95	107.20	109.25	109.25	108.95	39600	43.14	32	22800	57.58
DCI	EQ	13-Dec-2024	346.95	353.95	353.95	333.75	341.75	342.05	345.05	20331	70.15	1021	12589	61.92
DCM	EQ	13-Dec-2024	118.24	132.15	141.88	129.02	133.40	139.83	137.02	5520226	7563.90	35496	694450	12.58
DCMFINSERV	BE	13-Dec-2024	7.92	8.31	8.31	7.93	8.31	8.31	8.22	53555	4.40	186	-	-
DCMNVL	EQ	13-Dec-2024	212.97	213.25	226.43	206.41	222.00	223.20	218.24	73116	159.57	2356	37237	50.93
DCMSHRIRAM	EQ	13-Dec-2024	1097.90	1103.00	1105.20	1077.85	1081.00	1083.20	1085.32	42971	466.37	5357	19265	44.83
DCMSRIND	EQ	13-Dec-2024	203.72	204.75	214.00	203.81	209.16	210.27	210.54	580708	1222.60	8845	242761	41.80
DCW	EQ	13-Dec-2024	99.79	98.26	99.49	95.92	97.48	97.27	97.39	1522571	1482.81	11857	667729	43.86
DCXINDIA	EQ	13-Dec-2024	312.70	311.80	325.00	311.65	316.00	315.65	317.18	897983	2848.18	24401	439005	48.89
DECCANCE	EQ	13-Dec-2024	642.20	636.70	648.00	624.15	640.00	642.05	638.54	6299	40.22	739	3702	58.77
DECCANTRAN	ST	13-Dec-2024	59.15	59.00	59.90	58.60	59.15	59.65	59.23	16800	9.95	14	16800	100.00
DEEDEV	EQ	13-Dec-2024	353.75	353.95	354.90	341.85	349.00	349.40	347.82	216817	754.14	4614	90751	41.86
DEEM	SM	13-Dec-2024	92.15	88.00	91.50	84.00	84.00	84.05	85.93	19000	16.33	19	17000	89.47
DEEPAKFERT	EQ	13-Dec-2024	1328.70	1319.55	1340.45	1282.00	1327.00	1331.35	1307.90	836525	10940.93	36967	248903	29.75
DEEPAKNTR	EQ	13-Dec-2024	2679.60	2661.00	2685.00	2625.00	2675.20	2679.85	2658.57	208877	5553.15	18576	94162	45.08
DEEPINDS	EQ	13-Dec-2024	556.75	560.00	574.90	553.20	571.00	570.95	564.89	277402	1567.01	7621	97059	34.99
DELAPLEX	SM	13-Dec-2024	217.90	215.00	224.60	215.00	224.00	223.10	220.20	19800	43.60	28	15000	75.76
DELHIVERY	EQ	13-Dec-2024	382.35	380.00	392.90	376.80	389.00	390.60	385.37	8140865	31372.23	65682	4488373	55.13
DELPHIFX	BE	13-Dec-2024	220.21	216.00	220.00	216.00	219.99	218.30	217.65	1701	3.70	48	-	-
DELTACORP	EQ	13-Dec-2024	122.99	123.39	123.39	120.10	121.23	121.21	121.25	1332613	1615.74	13366	473126	35.50
DELTAMAGNT	EQ	13-Dec-2024	116.74	115.70	122.79	113.94	116.10	116.50	117.93	17428	20.55	526	9878	56.68
DEN	EQ	13-Dec-2024	44.87	44.79	45.05	43.90	44.43	44.27	44.30	988177	437.78	6304	402664	40.75
DENEERS	ST	13-Dec-2024	338.00	332.00	332.00	328.10	330.10	330.10	330.89	4800	15.88	8	4800	100.00
DENORA	EQ	13-Dec-2024	1393.85	1384.95	1388.95	1338.25	1356.85	1353.40	1359.12	7897	107.33	1206	4502	57.01
DENTALKART	SM	13-Dec-2024	796.20	801.00	801.00	775.10	790.00	789.60	787.98	8250	65.01	32	6500	78.79
DEVIT	EQ	13-Dec-2024	152.76	152.99	155.00	151.00	154.50	154.08	152.95	126901	194.09	2642	53357	42.05
DEVYANI	EQ	13-Dec-2024	169.60	169.00	170.84	166.78	167.50	168.47	168.01	992107	1666.81	23591	448622	45.22
DGCONTENT	BE	13-Dec-2024	60.27	60.20	61.47	59.06	61.47	61.47	59.75	24834	14.84	53	-	-
DHAMPURSUG	EQ	13-Dec-2024	188.24	188.00	188.83	183.10	185.39	184.97	185.04	172894	319.92	4641	74622	43.16
DHANBANK	EQ	13-Dec-2024	39.11	39.03	40.00	38.27	39.97	39.89	39.47	2963736	1169.85	9847	1424497	48.06
DHANI	EQ	13-Dec-2024	91.19	91.20	91.45	86.25	89.70	90.27	89.12	5317846	4739.24	18812	2081320	39.14
DHANUKA	EQ	13-Dec-2024	1627.95	1636.45	1637.95	1605.50	1614.00	1619.65	1620.68	26573	430.66	3931	14629	55.05
DHARIWAL	SM	13-Dec-2024	125.00	127.00	135.00	127.00	135.00	135.00	131.50	4800	6.31	4	4800	100.00
DHARMAJ	EQ	13-Dec-2024	305.25	304.90	313.00	300.80	312.45	311.55	306.57	57346	175.80	2008	31893	55.62
DHRUV	EQ	13-Dec-2024	136.43	135.40	140.00	134.14	136.05	137.19	137.35	18495	25.40	1024	8726	47.18
DHTL	ST	13-Dec-2024	94.05	92.50	95.90	92.50	95.90	95.90	94.77	7200	6.82	6	7200	100.00
DHUNINV	EQ	13-Dec-2024	2234.10	2234.10	2254.70	2220.00	2226.15	2229.90	2232.59	555	12.39	200	358	64.50
DIACABS	BE	13-Dec-2024	166.85	164.30	164.95	160.15	163.80	163.60	163.28	87442	142.77	1379	-	-
DIAMINESQ	EQ	13-Dec-2024	514.55	514.65	530.40	508.10	522.40	528.85	522.92	4884	25.54	492	3267	66.89
DIAMONDYD	EQ	13-Dec-2024	1004.60	1004.60	1004.60	986.10	997.00	1000.25	994.66	36454	362.59	1922	18463	50.65
DICIND	EQ	13-Dec-2024	744.90	754.90	788.85	731.55	741.80	746.55	755.15	20237	152.82	1354	10192	50.36
DIFFNKG	EQ	13-Dec-2024	352.25	352.80	356.45	336.00	346.50	347.70	344.23	191362	658.73	3181	117639	61.47
DIGIDRIVE	EQ	13-Dec-2024	49.33	50.50	50.90	49.52	50.10	50.40	50.28	248587	125.00	2123	163157	65.63
DIGIKORE	ST	13-Dec-2024	280.50	285.00	287.95	280.00	284.85	284.85	282.80	7200	20.36	33	7000	97.22
DIGISPICE	BE	13-Dec-2024	29.80	30.39	30.39	30.39	30.39	30.39	30.39	7080	2.15	41	-	-
DIGJAMLMTD	BE	13-Dec-2024	90.30	90.30	90.30	88.01	90.00	90.00	89.44	83	0.07	5	-	-
DIL	BE	13-Dec-2024	3.68	3.60	3.60	3.60	3.60	3.60	3.60	254504	9.16	522	-	-
DISHTV	EQ	13-Dec-2024	11.59	11.55	11.64	11.16	11.35	11.36	11.33	12814606	1452.39	12230	3206627	25.02
DIVGIITTS	EQ	13-Dec-2024	695.85	698.00	710.00	678.00	698.00	695.80	692.02	34302	237.38	2835	15565	45.38
DIVISLAB	EQ	13-Dec-2024	5951.70	5949.30	5949.30	5844.20	5884.80	5876.70	5877.16	445372	26175.21	46041	241890	54.31
DIVOPPBEES	EQ	13-Dec-2024	84.82	87.35	87.35	83.31	85.81	85.39	84.35	55038	46.43	1183	32218	58.54
DIVYADHAN	SM	13-Dec-2024	77.35	77.35	78.95	76.00	76.00	76.00	77.60	12000	9.31	6	10000	83.33
DIXON	EQ	13-Dec-2024	17697.35	17639.00	18034.00	17530.60	17980.00	17954.40	17841.85	430818	76865.91	61957	83368	19.35
DJML	EQ	13-Dec-2024	176.85	176.00	181.99	175.21	178.50	179.79	178.37	76780	136.95	1403	54293	70.71
DLF	EQ	13-Dec-2024	867.10	862.50	872.95	846.10	869.45	870.85	862.24	2141188	18462.23	59296	704429	32.90
DLINKINDIA	EQ	13-Dec-2024	602.85	610.00	618.00	599.00	612.00	612.90	609.40	252673	1539.79	8967	74907	29.65
DMART	EQ	13-Dec-2024	3688.45	3688.45	3694.80	3612.00	3653.00	3652.30	3643.83	806508	29387.81	93619	413383	51.26
DMCC	EQ	13-Dec-2024	363.10	364.90	397.00	362.55	383.00	381.65	384.80	196841	757.45	7863	53675	27.27
DNAMEDIA	EQ	13-Dec-2024	5.50	5.65	6.05	5.36	6.05	6.05	5.95	598484	35.63	1346	216620	36.19
DODLA	EQ	13-Dec-2024	1270.20	1285.00	1285.00	1247.20	1250.00	1252.50	1256.54	20202	253.85	5416	8322	41.19
DOLATALGO	EQ	13-Dec-2024	129.04	128.83	133.99	126.31	131.06	131.87	129.67	853313	1106.45	7815	264865	31.04
DOLLAR	EQ	13-Dec-2024	519.75	526.15	526.15	510.10	523.00	521.70	518.31	45281	234.70	2375	22736	50.21
DOLPHIN	BE	13-Dec-2024	543.20	545.00	566.00	545.00	566.00	563.75	558.74	6088	34.02	296	-	-
DOMS	EQ	13-Dec-2024	2976.55	2936.00	3004.00	2860.00	2955.50	2978.60	2936.92	128920	3786.28	22180	34098	26.45
DONEAR	EQ	13-Dec-2024	133.30	135.25	136.47	128.51	134.00	134.16	133.39	193794	258.49	2397	82359	42.50
DPABHUSHAN	EQ	13-Dec-2024	1638.15	1649.95	1703.05	1506.95	1540.00	1535.80	1598.46	57473	918.68	3753	31599	54.98
DPEL	ST	13-Dec-2024	148.05	145.10	148.00	145.10	145.15	145.15	146.27	46500	68.02	25	45000	96.77
DPSCLTD	EQ	13-Dec-2024	17.80	17.80	17.84	17.46	17.80	17.74	17.64	147649	26.04	1223	89065	60.32
DPWIRES	EQ	13-Dec-2024	378.00	377.25	379.70	370.55	376.20	375.35	374.53	5135	19.23	577	2749	53.53
DRCSYSTEMS	EQ	13-Dec-2024	30.71	30.00	32.10	29.55	32.01	31.68	30.55	299387	91.47	2355	139536	46.61
DREAMFOLKS	EQ	13-Dec-2024	415.15	414.10	415.95	406.50	410.30	410.75	409.85	133626	547.66	10308	72314	54.12
DREDGECORP	EQ	13-Dec-2024	898.55	894.95	899.50	874.40	887.00	885.10	885.52	14324	126.84	1397	8509	59.40
DRONE	ST	13-Dec-2024	194.65	194.65	195.35	187.00	191.15	191.70	192.30	26500	50.96	46	23000	86.79
DRREDDY	EQ	13-Dec-2024	1245.40	1240.30	1250.20	1226.45	1248.90	1246.35	1240.90	1258819	15620.74	87045	744366	59.13
DSSL	EQ	13-Dec-2024	1450.05	1435.50	1454.85	1411.00	1452.10	1449.85	1437.60	27570	396.35	2620	16691	60.54
DTIL	EQ	13-Dec-2024	273.75	278.95	313.00	262.10	301.00	299.90	297.57	355822	1058.80	16839	113622	31.93
DTL	SM	13-Dec-2024	140.00	140.00	152.95	140.00	149.85	149.85	146.32	37200	54.43	28	30000	80.65
DUCOL	SM	13-Dec-2024	139.85	143.00	143.00	136.65	137.95	137.65	139.89	10400	14.55	11	7200	69.23
DUCON	EQ	13-Dec-2024	8.21	8.21	8.31	8.00	8.21	8.14	8.14	600135	48.87	1521	344951	57.48
DUGLOBAL	SM	13-Dec-2024	66.85	66.00	68.50	66.00	67.80	67.75	67.55	15000	10.13	6	15000	100.00
DURLAX	SM	13-Dec-2024	62.05	62.05	63.65	62.05	63.00	63.00	62.96	40000	25.18	17	26000	65.00
DVL	EQ	13-Dec-2024	415.15	419.30	419.30	392.00	392.00	396.65	402.56	91361	367.78	3072	76969	84.25
DWARKESH	EQ	13-Dec-2024	62.24	61.98	62.33	60.81	61.67	61.76	61.55	559690	344.52	5159	204385	36.52
DYCL	EQ	13-Dec-2024	908.70	907.05	953.55	891.00	931.00	935.15	930.47	84655	787.69	6889	27877	32.93
DYNAMATECH	EQ	13-Dec-2024	8688.35	8705.75	8705.75	8450.00	8570.00	8590.50	8593.63	19269	1655.91	5624	5985	31.06
DYNAMIC	ST	13-Dec-2024	373.20	365.75	365.75	365.75	365.75	365.75	365.75	12500	45.72	25	12500	100.00
DYNPRO	EQ	13-Dec-2024	428.95	423.10	432.95	420.00	423.00	421.85	424.18	5873	24.91	364	3816	64.98
E2E	BE	13-Dec-2024	4213.85	4240.00	4305.00	4160.05	4285.00	4291.05	4252.09	15758	670.04	2536	-	-
EASEMYTRIP	EQ	13-Dec-2024	16.66	16.60	16.71	16.22	16.58	16.56	16.49	13827243	2279.94	25240	5193593	37.56
EBANKNIFTY	EQ	13-Dec-2024	53.35	52.77	53.50	52.48	53.41	53.49	52.95	4870	2.58	40	2652	54.46
EBBETF0425	EQ	13-Dec-2024	1259.28	1254.60	1261.00	1254.01	1261.00	1260.12	1258.99	33864	426.34	705	25104	74.13
EBBETF0430	EQ	13-Dec-2024	1438.57	1481.75	1481.75	1434.43	1439.67	1439.56	1438.69	6424	92.42	200	4776	74.35
EBBETF0431	EQ	13-Dec-2024	1284.98	1288.85	1292.50	1284.97	1291.00	1291.70	1287.82	90599	1166.75	397	68666	75.79
EBBETF0433	EQ	13-Dec-2024	1177.58	1177.58	1180.00	1177.58	1179.98	1179.97	1179.10	655	7.72	29	374	57.10
ECLERX	EQ	13-Dec-2024	3834.85	3829.05	3843.25	3780.05	3808.90	3815.55	3807.36	81182	3090.89	12538	39642	48.83
ECOSMOBLTY	EQ	13-Dec-2024	325.50	325.45	327.45	312.00	315.95	315.85	315.70	244435	771.68	7455	93142	38.11
EDELWEISS	EQ	13-Dec-2024	128.33	127.00	128.05	124.05	126.20	126.38	126.15	1679379	2118.58	10961	737658	43.92
EFACTOR	ST	13-Dec-2024	312.30	305.00	305.00	302.00	302.00	302.00	303.50	1600	4.86	2	1600	100.00
EFFWA	ST	13-Dec-2024	227.45	225.00	238.80	225.00	238.80	238.80	236.00	56400	133.11	104	55600	98.58
EFORCE	SM	13-Dec-2024	61.00	61.00	61.10	60.10	61.10	61.10	60.83	4800	2.92	4	3600	75.00
EGOLD	EQ	13-Dec-2024	79.30	79.05	79.35	77.50	78.35	78.35	78.49	77935	61.17	46	75431	96.79
EICHERMOT	EQ	13-Dec-2024	4807.65	4788.00	4858.45	4754.20	4831.00	4825.90	4808.21	404369	19442.92	32779	211838	52.39
EIDPARRY	EQ	13-Dec-2024	941.75	945.00	969.00	931.65	933.10	941.80	951.90	1168555	11123.42	48221	331130	28.34
EIEL	EQ	13-Dec-2024	269.62	268.30	298.75	264.11	298.50	294.41	286.74	38029446	109045.67	270631	4360977	11.47
EIFFL	BE	13-Dec-2024	205.72	215.51	215.51	204.00	205.20	206.82	207.05	18233	37.75	108	-	-
EIHAHOTELS	EQ	13-Dec-2024	416.80	419.00	423.05	407.90	421.50	419.90	415.68	73641	306.11	4104	23121	31.40
EIHOTEL	EQ	13-Dec-2024	423.75	423.00	434.00	416.50	428.00	429.85	424.99	976403	4149.62	36485	285772	29.27
EIMCOELECO	EQ	13-Dec-2024	2477.05	2454.50	2471.60	2351.55	2361.00	2403.00	2420.83	9304	225.23	1582	7158	76.93
EKC	EQ	13-Dec-2024	215.09	214.00	216.43	210.75	215.00	215.29	213.67	591566	1264.00	10990	204631	34.59
ELDEHSG	EQ	13-Dec-2024	907.70	880.40	944.60	880.40	931.05	925.80	922.96	2844	26.25	265	2211	77.74
ELECON	EQ	13-Dec-2024	650.95	651.00	656.35	643.50	649.00	648.35	649.18	314870	2044.06	22330	161276	51.22
ELECTCAST	EQ	13-Dec-2024	160.50	159.88	161.55	152.17	159.51	159.92	156.27	2342434	3660.52	33030	1040619	44.42
ELECTHERM	BE	13-Dec-2024	1415.15	1410.00	1430.00	1345.00	1402.00	1406.90	1375.86	19761	271.88	533	-	-
ELGIEQUIP	EQ	13-Dec-2024	611.50	610.00	612.00	599.00	612.00	603.45	604.53	110109	665.64	7480	58647	53.26
ELGIRUBCO	EQ	13-Dec-2024	122.57	122.90	126.95	119.50	125.00	125.64	123.41	81031	100.00	2327	34806	42.95
ELIN	EQ	13-Dec-2024	216.59	216.59	225.11	211.35	220.00	219.33	216.02	100845	217.85	2547	47419	47.02
EMAMILTD	EQ	13-Dec-2024	604.95	606.00	609.85	586.70	591.95	592.05	592.68	1557629	9231.79	77216	946597	60.77
EMAMIPAP	EQ	13-Dec-2024	116.84	117.75	117.75	107.80	110.90	110.28	110.01	236233	259.87	4589	102497	43.39
EMBASSY	RR	13-Dec-2024	372.06	373.60	376.00	372.00	373.00	374.26	374.87	1155068	4329.99	20856	1111160	96.20
EMBDL	EQ	13-Dec-2024	129.99	129.15	129.42	125.20	128.50	128.44	127.54	4778784	6095.02	28517	1473192	30.83
EMCURE	EQ	13-Dec-2024	1345.50	1343.00	1386.40	1339.55	1361.60	1359.90	1360.67	103578	1409.35	11019	38676	37.34
EMIL	EQ	13-Dec-2024	173.95	173.91	177.19	171.65	175.89	176.06	174.29	398842	695.15	23050	172795	43.32
EMKAY	BE	13-Dec-2024	345.00	345.00	345.00	338.15	338.25	338.25	339.44	10611	36.02	104	-	-
EMKAYTOOLS	ST	13-Dec-2024	488.00	486.00	486.00	476.10	478.10	478.05	480.78	3000	14.42	19	2700	90.00
EMMBI	EQ	13-Dec-2024	132.85	133.10	157.50	131.25	154.70	152.61	149.65	806870	1207.45	10540	287459	35.63
EMMIL	ST	13-Dec-2024	336.00	335.75	345.00	325.75	343.95	339.45	338.23	9000	30.44	35	8750	97.22
EMSLIMITED	EQ	13-Dec-2024	887.40	883.00	884.80	844.90	862.40	861.70	861.06	533021	4589.65	24907	214719	40.28
EMUDHRA	EQ	13-Dec-2024	928.75	928.00	969.85	921.30	946.00	947.40	947.20	762546	7222.82	51721	170408	22.35
EMULTIMQ	EQ	13-Dec-2024	48.26	48.27	48.69	47.45	48.69	48.33	47.71	18493	8.82	231	18334	99.14
ENDURANCE	EQ	13-Dec-2024	2290.10	2269.00	2326.00	2260.80	2283.00	2281.20	2281.51	46184	1053.69	13786	18044	39.07
ENERGYDEV	EQ	13-Dec-2024	36.39	36.61	37.90	34.57	34.57	34.57	35.05	906059	317.58	2203	497668	54.93
ENFUSE	ST	13-Dec-2024	240.00	250.00	250.00	228.00	230.50	230.85	229.41	40200	92.22	40	33600	83.58
ENGINERSIN	EQ	13-Dec-2024	203.13	201.01	203.00	198.00	201.80	201.84	200.79	2346018	4710.54	30765	800031	34.10
ENIL	EQ	13-Dec-2024	186.96	186.30	187.76	183.48	186.70	186.18	185.54	18410	34.16	616	13303	72.26
ENSER	ST	13-Dec-2024	285.00	285.00	289.00	284.50	284.50	286.25	287.05	12000	34.45	23	12000	100.00
ENTERO	EQ	13-Dec-2024	1461.35	1446.00	1475.00	1443.00	1450.90	1463.70	1455.66	21888	318.62	4194	13090	59.80
ENVIRO	SM	13-Dec-2024	130.40	130.70	136.00	124.50	136.00	133.80	131.25	266000	349.12	103	158000	59.40
EPACK	BE	13-Dec-2024	438.80	440.00	460.70	433.00	460.70	460.70	453.43	433976	1967.77	4315	-	-
EPIGRAL	EQ	13-Dec-2024	2124.75	2125.00	2141.95	2036.50	2091.00	2086.15	2084.95	52565	1095.95	8812	24509	46.63
EPL	EQ	13-Dec-2024	276.60	277.60	279.75	274.20	277.20	277.90	277.50	796280	2209.65	25481	290606	36.50
EQUAL50ADD	EQ	13-Dec-2024	313.36	314.48	314.96	308.00	314.80	313.61	311.21	6799	21.16	252	3191	46.93
EQUIPPP	BE	13-Dec-2024	25.80	25.86	26.94	25.86	26.00	26.12	26.30	96724	25.44	211	-	-
EQUITASBNK	EQ	13-Dec-2024	64.00	64.99	64.99	63.69	64.25	64.41	64.15	3152856	2022.41	20907	1627132	51.61
ERIS	EQ	13-Dec-2024	1512.90	1516.00	1516.00	1445.05	1475.00	1464.95	1469.51	123796	1819.19	15612	50692	40.95
ESABINDIA	EQ	13-Dec-2024	6211.80	6198.00	6222.10	6090.00	6123.05	6104.75	6130.25	2141	131.25	1014	1314	61.37
ESAFSFB	EQ	13-Dec-2024	40.82	40.85	41.00	39.84	40.00	39.98	40.15	387498	155.59	3419	229129	59.13
ESCONET	ST	13-Dec-2024	410.95	416.90	416.90	411.00	411.00	411.00	413.32	7200	29.76	16	6800	94.44
ESCORTS	EQ	13-Dec-2024	3438.45	3425.00	3451.85	3382.00	3446.80	3440.05	3420.65	137213	4693.58	22161	59274	43.20
ESFL	ST	13-Dec-2024	720.25	600.10	630.20	599.00	630.00	626.90	623.60	46080	287.35	79	46080	100.00
ESG	EQ	13-Dec-2024	41.66	41.53	42.16	41.10	42.08	42.00	41.62	15754	6.56	165	8730	55.41
ESILVER	EQ	13-Dec-2024	95.21	94.70	94.70	91.40	91.50	91.47	91.74	3539	3.25	129	2949	83.33
ESPRIT	SM	13-Dec-2024	94.00	93.00	93.40	93.00	93.40	93.40	93.21	16000	14.91	10	16000	100.00
ESSARSHPNG	BE	13-Dec-2024	40.34	41.14	41.14	41.10	41.10	41.10	41.12	164804	67.77	395	-	-
ESSENTIA	BE	13-Dec-2024	3.46	3.42	3.42	3.28	3.37	3.35	3.34	2690216	89.78	5093	-	-
ESTER	EQ	13-Dec-2024	156.94	156.50	166.68	153.20	164.99	164.95	160.43	502496	806.18	6192	203805	40.56
ETHOSLTD	EQ	13-Dec-2024	3022.45	3022.45	3060.00	2974.50	3029.95	3025.65	3029.32	23062	698.62	5684	10665	46.24
ETML	ST	13-Dec-2024	189.50	198.95	198.95	180.05	198.95	198.95	194.46	2371200	4611.08	1180	2242800	94.59
EUREKAFORB	EQ	13-Dec-2024	606.15	602.00	614.00	590.20	598.00	598.35	601.17	163959	985.67	10859	92323	56.31
EUROBOND	SM	13-Dec-2024	188.00	188.00	190.00	187.95	190.00	190.00	188.49	4000	7.54	4	4000	100.00
EUROTEXIND	BE	13-Dec-2024	12.71	12.74	13.34	12.74	13.34	13.34	13.21	3541	0.47	10	-	-
EVEREADY	EQ	13-Dec-2024	379.45	375.00	395.30	373.10	389.00	386.00	385.35	132719	511.43	14240	56594	42.64
EVERESTIND	EQ	13-Dec-2024	808.30	806.20	809.95	785.70	790.00	792.45	796.76	21112	168.21	2230	11569	54.80
EVINDIA	EQ	13-Dec-2024	31.22	31.39	31.39	30.66	31.19	31.17	30.96	405447	125.54	5008	309765	76.40
EXCEL	BE	13-Dec-2024	1.43	1.40	1.40	1.40	1.40	1.40	1.40	852953	11.94	1919	-	-
EXCELINDUS	EQ	13-Dec-2024	1389.85	1389.85	1394.30	1356.30	1386.40	1376.45	1375.71	17720	243.78	2113	8500	47.97
EXICOM	EQ	13-Dec-2024	274.45	274.00	278.60	268.70	275.15	274.35	274.21	281289	771.32	6753	117508	41.77
EXIDEIND	EQ	13-Dec-2024	461.50	459.80	459.80	446.05	455.80	455.15	452.26	2211478	10001.67	57630	536933	24.28
EXPLEOSOL	EQ	13-Dec-2024	1452.30	1470.25	1480.00	1417.10	1449.00	1433.35	1448.06	33527	485.49	4426	13556	40.43
EXXARO	EQ	13-Dec-2024	114.02	10.77	11.49	10.52	11.20	11.04	10.97	7973475	874.80	13786	3664673	45.96
FACT	EQ	13-Dec-2024	1001.50	1003.00	1008.70	972.65	990.00	992.40	988.86	497725	4921.79	23132	128987	25.92
FAIRCHEMOR	EQ	13-Dec-2024	845.60	842.90	845.90	825.00	833.00	829.35	833.59	13762	114.72	2100	6668	48.45
FALCONTECH	SM	13-Dec-2024	42.85	43.10	43.10	43.00	43.00	43.00	43.04	4800	2.07	4	4800	100.00
FAZE3Q	EQ	13-Dec-2024	435.10	435.25	436.80	421.65	430.10	430.85	427.53	10414	44.52	1038	5950	57.13
FCL	EQ	13-Dec-2024	346.40	346.35	346.35	337.75	344.80	342.55	341.38	185760	634.15	11816	92832	49.97
FCSSOFT	EQ	13-Dec-2024	3.56	3.57	3.58	3.46	3.52	3.54	3.52	3568860	125.62	4861	1792688	50.23
FDC	EQ	13-Dec-2024	510.15	508.00	508.00	494.85	503.75	503.55	501.10	86434	433.12	8599	41923	48.50
FEDERALBNK	EQ	13-Dec-2024	212.68	212.20	213.50	209.70	212.92	213.15	211.51	4333300	9165.40	43734	2115184	48.81
FEDFINA	EQ	13-Dec-2024	115.87	115.87	116.25	112.50	113.68	113.38	113.71	461884	525.19	11095	275923	59.74
FEL	BZ	13-Dec-2024	0.75	0.76	0.76	0.73	0.73	0.74	0.74	222643	1.64	246	-	-
FELDVR	BE	13-Dec-2024	5.52	5.36	5.58	5.36	5.50	5.47	5.46	2880	0.16	35	-	-
FELIX	ST	13-Dec-2024	159.95	159.50	167.90	151.95	167.75	166.80	155.69	172000	267.80	275	139000	80.81
FIBERWEB	EQ	13-Dec-2024	56.34	56.90	59.15	55.38	59.15	59.15	57.96	177573	102.92	1971	91492	51.52
FIDEL	SM	13-Dec-2024	171.50	173.00	173.00	168.10	173.00	172.65	171.89	8000	13.75	8	5000	62.50
FIEMIND	EQ	13-Dec-2024	1585.50	1585.50	1593.45	1552.00	1575.00	1579.95	1569.51	46853	735.36	5911	23868	50.94
FILATEX	EQ	13-Dec-2024	68.88	68.50	68.89	66.41	67.13	67.18	67.35	2241637	1509.72	10994	833850	37.20
FILATFASH	BE	13-Dec-2024	0.88	0.88	0.90	0.85	0.89	0.88	0.87	21284809	185.95	9585	-	-
FINCABLES	EQ	13-Dec-2024	1291.05	1275.50	1290.60	1257.30	1269.00	1270.35	1273.82	120227	1531.48	17368	51084	42.49
FINEORG	EQ	13-Dec-2024	4994.35	4970.00	5038.25	4911.95	4965.00	5007.20	4968.92	10997	546.43	3718	3624	32.95
FINIETF	EQ	13-Dec-2024	27.17	27.40	27.40	26.50	27.10	27.04	26.73	158493	42.37	1201	107177	67.62
FINOPB	EQ	13-Dec-2024	329.65	332.00	332.00	319.00	323.00	324.40	323.79	165206	534.93	6954	79328	48.02
FINPIPE	EQ	13-Dec-2024	269.25	269.00	269.50	262.50	264.55	264.60	264.90	259932	688.56	13087	132324	50.91
FIRSTCRY	EQ	13-Dec-2024	605.30	596.00	607.00	588.85	591.40	590.45	593.78	301106	1787.90	15980	152802	50.75
FIVESTAR	EQ	13-Dec-2024	650.30	652.85	652.85	633.85	649.95	648.80	644.70	572036	3687.91	32026	278007	48.60
FLAIR	EQ	13-Dec-2024	328.15	327.85	327.85	319.95	321.05	322.40	322.83	127435	411.39	4672	63436	49.78
FLEXITUFF	BE	13-Dec-2024	59.15	59.15	60.99	59.15	59.50	59.50	60.30	421	0.25	9	-	-
FLFL	BZ	13-Dec-2024	2.32	2.32	2.43	2.22	2.37	2.35	2.36	95572	2.26	137	-	-
FLUOROCHEM	EQ	13-Dec-2024	4377.25	4351.05	4440.00	4312.95	4350.00	4333.45	4362.59	75825	3307.94	15699	27728	36.57
FMCGIETF	EQ	13-Dec-2024	59.08	59.67	59.89	58.39	59.85	59.82	59.22	1782778	1055.84	14690	1354145	75.96
FMGOETZE	EQ	13-Dec-2024	429.05	429.05	430.00	417.00	425.00	423.85	423.65	69168	293.03	2005	35705	51.62
FMNL	BE	13-Dec-2024	22.27	21.82	22.71	21.82	22.71	22.71	22.01	170326	37.49	373	-	-
FOCUS	BE	13-Dec-2024	121.00	123.28	123.28	118.58	118.61	118.61	119.96	71223	85.44	179	-	-
FONEBOX	SM	13-Dec-2024	124.00	133.50	133.50	127.30	128.00	127.65	130.10	7000	9.11	7	7000	100.00
FOODSIN	EQ	13-Dec-2024	123.62	123.88	124.79	120.82	122.88	122.48	122.79	124768	153.21	1853	74043	59.34
FORCAS	ST	13-Dec-2024	85.00	85.00	88.40	82.20	88.00	88.00	85.83	81600	70.04	27	81600	100.00
FORCEMOT	EQ	13-Dec-2024	6562.15	6582.05	6666.00	6525.00	6615.00	6615.65	6585.57	21270	1400.75	6096	9334	43.88
FORGEAUTO	SM	13-Dec-2024	86.55	86.55	86.55	77.00	82.70	81.85	83.21	28800	23.96	22	26400	91.67
FORTIS	EQ	13-Dec-2024	721.30	723.80	729.00	708.05	709.10	711.95	716.62	1989778	14259.05	64760	1191425	59.88
FOSECOIND	EQ	13-Dec-2024	4459.55	4454.25	4454.25	4346.25	4356.60	4414.45	4404.85	1126	49.60	522	630	55.95
FRESHARA	SM	13-Dec-2024	132.05	130.25	132.05	125.50	130.05	131.15	129.60	72000	93.32	60	37200	51.67
FROG	SM	13-Dec-2024	333.20	333.00	338.90	329.75	338.90	338.60	333.48	11600	38.68	27	8800	75.86
FSL	EQ	13-Dec-2024	383.70	386.20	389.35	365.25	371.05	372.15	373.78	4608088	17224.15	65974	1322786	28.71
FUSION	EQ	13-Dec-2024	189.21	188.65	189.00	183.55	186.51	187.67	186.08	221496	412.16	5506	90174	40.71
GABRIEL	EQ	13-Dec-2024	508.80	502.50	526.80	502.50	517.15	518.20	519.84	761422	3958.20	35324	202985	26.66
GAEL	EQ	13-Dec-2024	135.31	135.01	135.08	130.00	132.80	132.63	132.11	1145124	1512.80	15047	465482	40.65
GAIL	EQ	13-Dec-2024	205.22	205.00	205.60	199.84	204.64	204.90	203.09	4879404	9909.59	47220	1544648	31.66
GALAPREC	EQ	13-Dec-2024	1129.55	1129.65	1145.00	1090.00	1106.55	1100.65	1105.39	50132	554.16	4510	20260	40.41
GALAXYSURF	EQ	13-Dec-2024	2803.95	2799.20	2824.20	2772.00	2795.00	2787.80	2795.28	6665	186.31	1400	3284	49.27
GALLANTT	BE	13-Dec-2024	358.45	365.65	365.65	345.00	350.20	351.05	353.63	17478	61.81	188	-	-
GANDHAR	EQ	13-Dec-2024	232.00	232.35	237.89	230.00	231.90	232.21	233.50	723061	1688.35	11982	301354	41.68
GANDHITUBE	EQ	13-Dec-2024	875.70	876.80	880.25	848.05	865.00	860.60	858.68	10199	87.58	737	7074	69.36
GANECOS	EQ	13-Dec-2024	2225.20	2205.00	2246.80	2181.50	2184.95	2188.15	2209.65	85606	1891.59	15157	45611	53.28
GANESHBE	EQ	13-Dec-2024	139.11	140.89	143.95	136.67	138.00	137.93	139.35	134484	187.40	2932	56586	42.08
GANESHHOUC	EQ	13-Dec-2024	1259.00	1253.00	1265.45	1222.10	1260.00	1257.15	1244.49	97694	1215.79	6935	43932	44.97
GANESHIN	ST	13-Dec-2024	149.10	145.25	154.00	141.65	150.10	152.00	146.50	1726400	2529.25	686	1328000	76.92
GANGAFORGE	BE	13-Dec-2024	7.04	6.99	7.39	6.70	7.39	7.37	7.18	1331290	95.55	991	-	-
GANGESSECU	EQ	13-Dec-2024	207.71	208.79	211.20	202.10	205.92	205.87	206.27	4477	9.23	427	2230	49.81
GARFIBRES	EQ	13-Dec-2024	4610.50	4611.00	4649.65	4518.00	4600.00	4575.75	4557.27	11131	507.27	3211	4807	43.19
GARUDA	EQ	13-Dec-2024	96.97	96.61	96.87	94.20	95.50	95.58	95.33	536208	511.17	4523	211384	39.42
GATECH	BE	13-Dec-2024	0.73	0.73	0.74	0.73	0.74	0.74	0.74	1448734	10.71	860	-	-
GATECHDVR	BE	13-Dec-2024	0.96	0.95	0.97	0.95	0.97	0.97	0.96	120143	1.16	128	-	-
GATEWAY	EQ	13-Dec-2024	87.72	87.35	88.49	85.20	87.35	87.56	86.71	1156779	1003.04	21309	463121	40.04
GAYAPROJ	BZ	13-Dec-2024	8.26	8.64	8.67	8.05	8.46	8.57	8.47	113159	9.59	118	-	-
GEECEE	EQ	13-Dec-2024	427.85	427.20	435.00	423.00	427.00	428.10	426.65	9363	39.95	954	4404	47.04
GEEKAYWIRE	EQ	13-Dec-2024	102.44	103.10	103.10	100.50	102.75	102.40	101.96	42405	43.23	909	26203	61.79
GENCON	EQ	13-Dec-2024	49.69	49.99	50.33	46.52	47.00	47.25	47.54	247901	117.85	3719	107594	43.40
GENESYS	EQ	13-Dec-2024	947.25	942.00	951.00	929.30	932.70	932.80	937.53	192964	1809.09	12521	85473	44.29
GENSOL	EQ	13-Dec-2024	776.80	774.30	780.85	769.90	770.60	773.00	773.24	53141	410.91	2823	27989	52.67
GENUSPAPER	EQ	13-Dec-2024	22.41	22.38	22.39	21.90	22.06	22.05	22.11	181614	40.16	951	88707	48.84
GENUSPOWER	EQ	13-Dec-2024	422.00	419.80	421.10	410.50	416.00	416.20	415.64	670358	2786.26	12735	330012	49.23
GEOJITFSL	EQ	13-Dec-2024	128.06	127.50	127.51	123.35	124.98	124.75	124.48	511326	636.52	8234	200829	39.28
GEPIL	EQ	13-Dec-2024	424.15	423.00	431.40	416.30	425.15	425.30	422.90	137564	581.76	4849	67884	49.35
GESHIP	EQ	13-Dec-2024	1084.35	1083.00	1085.90	1068.10	1075.00	1072.85	1072.55	274738	2946.69	18297	127705	46.48
GFLLIMITED	EQ	13-Dec-2024	98.20	98.60	100.49	97.20	98.00	98.65	98.65	111841	110.33	2215	45454	40.64
GGBL	SM	13-Dec-2024	489.15	490.00	501.90	481.25	482.50	486.10	490.22	99600	488.26	268	64200	64.46
GHCL	EQ	13-Dec-2024	740.75	732.05	737.10	713.05	713.60	716.40	721.23	579067	4176.42	24880	173149	29.90
GHCLTEXTIL	EQ	13-Dec-2024	109.18	108.70	111.88	105.21	109.71	110.75	108.13	346422	374.57	4572	143165	41.33
GICHSGFIN	EQ	13-Dec-2024	220.43	220.01	220.69	212.60	215.65	215.87	215.79	262876	567.25	7573	114205	43.44
GICL	SM	13-Dec-2024	64.90	69.80	69.80	63.70	65.80	64.10	64.21	160500	103.06	45	151500	94.39
GICRE	EQ	13-Dec-2024	430.45	433.80	433.80	417.80	429.85	430.05	426.70	1030397	4396.66	27786	371158	36.02
GILLANDERS	EQ	13-Dec-2024	132.14	130.90	137.00	125.53	134.55	132.54	131.04	92334	121.00	1603	52286	56.63
GILLETTE	EQ	13-Dec-2024	9802.25	9794.85	9834.95	9548.05	9658.00	9630.65	9651.67	25484	2459.63	8362	10542	41.37
GILT5YBEES	EQ	13-Dec-2024	58.70	58.76	58.90	58.70	58.78	58.73	58.75	92128	54.13	394	67227	72.97
GINNIFILA	EQ	13-Dec-2024	32.37	32.22	32.50	31.51	32.05	32.26	31.99	85070	27.22	998	45050	52.96
GIPCL	EQ	13-Dec-2024	247.87	250.00	254.95	239.59	248.00	248.70	247.35	2094239	5180.17	47793	812953	38.82
GKWLIMITED	EQ	13-Dec-2024	2615.10	2600.05	2655.00	2599.20	2623.05	2644.35	2619.91	416	10.90	135	347	83.41
GLAND	EQ	13-Dec-2024	1782.55	1765.55	1767.50	1736.65	1746.65	1748.10	1750.63	80817	1414.81	9969	32620	40.36
GLAXO	EQ	13-Dec-2024	2304.10	2313.05	2313.05	2250.30	2255.00	2254.00	2263.07	69253	1567.25	15135	42900	61.95
GLENMARK	EQ	13-Dec-2024	1535.05	1524.00	1543.95	1446.50	1514.05	1518.15	1490.49	3382381	50414.21	151786	705987	20.87
GLFL	BE	13-Dec-2024	8.25	8.21	8.21	8.19	8.19	8.19	8.20	130	0.01	5	-	-
GLOBAL	EQ	13-Dec-2024	75.60	76.00	77.79	73.60	75.58	75.91	75.14	87688	65.89	2957	48614	55.44
GLOBALE	BE	13-Dec-2024	33.21	33.87	34.70	32.15	33.00	32.99	32.97	15557	5.13	87	-	-
GLOBALPET	SM	13-Dec-2024	120.00	118.00	119.30	118.00	119.00	119.00	118.68	15000	17.80	7	9000	60.00
GLOBALVECT	BE	13-Dec-2024	328.30	328.00	328.00	311.90	318.00	318.50	318.33	13768	43.83	488	-	-
GLOBE	EQ	13-Dec-2024	5.08	4.75	4.98	4.61	4.90	4.88	4.83	3117655	150.61	2772	2063938	66.20
GLOBUSSPR	EQ	13-Dec-2024	885.25	885.00	885.00	859.00	881.00	875.90	875.52	104974	919.07	6311	38117	36.31
GLOSTERLTD	EQ	13-Dec-2024	742.20	742.70	756.10	730.05	744.00	743.15	742.63	1382	10.26	243	562	40.67
GLS	EQ	13-Dec-2024	1036.35	1034.60	1039.45	1004.40	1018.95	1018.15	1020.42	86659	884.28	5629	40034	46.20
GMBREW	EQ	13-Dec-2024	818.85	816.35	829.90	805.00	815.10	815.70	813.61	26195	213.12	2218	13097	50.00
GMDCLTD	EQ	13-Dec-2024	361.35	360.85	361.95	352.05	358.00	358.25	356.58	548752	1956.76	14528	176967	32.25
GMMPFAUDLR	EQ	13-Dec-2024	1253.45	1248.05	1270.50	1230.00	1242.00	1256.95	1247.50	47708	595.16	6469	20536	43.05
GMRAIRPORT	EQ	13-Dec-2024	84.56	83.81	84.47	81.92	84.24	83.95	83.19	7881359	6556.26	45445	3223528	40.90
GMRP&UI	EQ	13-Dec-2024	113.53	113.40	113.75	111.07	112.90	112.92	112.62	800640	901.69	7392	392009	48.96
GNA	EQ	13-Dec-2024	419.60	425.90	429.00	413.00	416.35	419.65	419.61	46303	194.29	2710	17600	38.01
GNFC	EQ	13-Dec-2024	618.55	618.10	621.15	605.10	621.00	619.35	614.11	344135	2113.36	12489	113607	33.01
GOACARBON	EQ	13-Dec-2024	768.15	767.95	767.95	747.05	762.90	762.35	757.87	53374	404.51	3149	13414	25.13
GOCLCORP	EQ	13-Dec-2024	401.45	398.35	400.70	391.60	397.80	396.15	396.63	27887	110.61	1258	15622	56.02
GOCOLORS	EQ	13-Dec-2024	1081.35	1071.50	1100.00	1062.80	1090.50	1091.90	1080.83	13816	149.33	2526	8242	59.66
GODAVARIB	EQ	13-Dec-2024	362.40	360.00	364.45	351.10	356.85	355.95	356.22	258293	920.08	11300	108307	41.93
GODFRYPHLP	EQ	13-Dec-2024	5984.40	5970.05	6089.85	5873.00	6050.00	6051.45	5980.90	51440	3076.58	15298	21603	42.00
GODHA	BE	13-Dec-2024	1.13	1.13	1.18	1.11	1.18	1.18	1.17	8728910	102.33	3659	-	-
GODIGIT	EQ	13-Dec-2024	330.80	327.55	336.85	323.15	324.90	324.65	327.99	762566	2501.18	45660	312591	40.99
GODREJAGRO	EQ	13-Dec-2024	765.60	765.60	773.20	751.00	770.00	768.50	764.88	121377	928.39	11181	54776	45.13
GODREJCP	EQ	13-Dec-2024	1111.10	1112.15	1117.30	1097.35	1109.60	1111.45	1107.92	2883674	31948.91	48813	2147994	74.49
GODREJIND	EQ	13-Dec-2024	1075.40	1090.00	1100.90	1060.00	1072.00	1071.75	1071.86	61572	659.96	5993	18972	30.81
GODREJPROP	EQ	13-Dec-2024	2880.35	2880.00	2941.45	2788.00	2929.00	2926.95	2874.98	1164104	33467.78	73745	576861	49.55
GOKEX	EQ	13-Dec-2024	1130.70	1135.05	1210.00	1127.00	1201.85	1200.40	1165.50	1011452	11788.46	52838	514699	50.89
GOKUL	BE	13-Dec-2024	62.37	62.00	63.00	59.30	62.98	62.61	61.42	38943	23.92	290	-	-
GOKULAGRO	EQ	13-Dec-2024	362.25	365.80	369.55	353.50	363.00	363.15	361.44	198376	717.02	4856	91956	46.35
GOLD1	EQ	13-Dec-2024	66.09	66.27	66.27	65.01	65.15	65.10	65.24	289324	188.74	2068	262738	90.81
GOLDBEES	EQ	13-Dec-2024	65.49	66.70	66.70	64.33	64.60	64.61	64.77	9894872	6408.90	44658	7112634	71.88
GOLDCASE	EQ	13-Dec-2024	12.46	12.44	12.44	12.26	12.27	12.28	12.31	696582	85.77	1869	561638	80.63
GOLDENTOBC	BZ	13-Dec-2024	40.54	42.00	42.36	40.56	42.35	42.35	41.64	4549	1.89	27	-	-
GOLDETF	EQ	13-Dec-2024	76.83	76.49	76.49	75.75	75.80	75.86	76.02	204584	155.53	1897	147400	72.05
GOLDETFADD	EQ	13-Dec-2024	76.82	76.64	76.64	75.68	75.80	75.80	75.98	20069	15.25	209	18296	91.17
GOLDIAM	EQ	13-Dec-2024	417.25	416.95	429.00	405.05	419.60	422.05	419.03	655035	2744.78	12240	253120	38.64
GOLDIETF	EQ	13-Dec-2024	67.55	67.30	67.30	66.50	66.54	66.54	66.77	1311713	875.77	9814	911439	69.48
GOLDSHARE	EQ	13-Dec-2024	66.15	65.80	65.80	65.20	65.25	65.30	65.40	162413	106.21	1027	142627	87.82
GOLDSTAR	SM	13-Dec-2024	11.25	11.20	11.40	11.05	11.40	11.40	11.22	33750	3.79	3	22500	66.67
GOLDTECH	BE	13-Dec-2024	80.92	81.00	84.90	80.50	84.50	84.02	82.62	45890	37.92	187	-	-
GOODLUCK	EQ	13-Dec-2024	976.15	974.05	978.90	953.20	961.00	965.60	964.40	77516	747.56	6441	39956	51.55
GOPAL	EQ	13-Dec-2024	416.35	416.30	425.45	409.10	414.00	413.80	415.19	682960	2835.58	16847	207968	30.45
GOYALALUM	EQ	13-Dec-2024	10.93	11.10	11.38	10.68	10.70	10.72	10.94	300329	32.84	2476	174107	57.97
GOYALSALT	SM	13-Dec-2024	199.60	206.90	206.90	198.15	198.15	199.55	200.36	21000	42.08	35	15600	74.29
GPECO	ST	13-Dec-2024	267.05	262.10	265.00	258.00	259.00	260.05	260.62	43200	112.59	64	35400	81.94
GPIL	EQ	13-Dec-2024	235.58	235.60	236.50	227.93	233.00	233.40	232.10	3414933	7926.21	41707	1049983	30.75
GPPL	EQ	13-Dec-2024	195.33	195.00	195.33	189.20	193.52	193.50	192.29	987642	1899.16	24848	465387	47.12
GPTHEALTH	EQ	13-Dec-2024	184.43	182.60	192.00	180.42	188.00	188.07	189.11	608023	1149.81	8198	257732	42.39
GPTINFRA	EQ	13-Dec-2024	145.12	145.90	146.05	139.02	144.00	144.23	141.80	191883	272.09	7359	98756	51.47
GRANULES	EQ	13-Dec-2024	589.30	588.55	590.85	556.90	584.95	584.80	573.66	4239283	24319.18	55712	1280765	30.21
GRAPHISAD	ST	13-Dec-2024	68.50	65.10	65.25	65.10	65.25	65.25	65.18	7200	4.69	6	7200	100.00
GRAPHITE	EQ	13-Dec-2024	559.30	554.40	568.30	552.05	565.25	565.25	561.81	1442930	8106.54	37317	275568	19.10
GRASIM	EQ	13-Dec-2024	2660.05	2641.00	2700.00	2620.50	2696.05	2692.70	2671.63	412267	11014.25	36517	217142	52.67
GRAVITA	EQ	13-Dec-2024	2259.90	2243.35	2276.85	2179.95	2202.95	2195.75	2208.86	483478	10679.34	34002	297988	61.63
GRCL	ST	13-Dec-2024	454.05	446.20	446.20	446.20	446.20	446.20	446.20	250	1.12	1	250	100.00
GREAVESCOT	EQ	13-Dec-2024	242.02	240.00	246.59	238.31	241.24	241.33	242.51	6243785	15142.06	37447	1390858	22.28
GREENCHEF	SM	13-Dec-2024	74.00	73.00	74.40	72.75	74.25	74.25	73.27	8000	5.86	10	7200	90.00
GREENLAM	EQ	13-Dec-2024	595.30	594.00	597.40	585.00	592.50	587.70	589.55	17395	102.55	2210	7030	40.41
GREENPANEL	EQ	13-Dec-2024	410.45	410.00	410.05	391.60	395.00	395.00	396.93	214665	852.06	15050	76856	35.80
GREENPLY	EQ	13-Dec-2024	351.30	349.50	349.50	337.60	342.60	343.10	342.92	243645	835.50	14454	49247	20.21
GREENPOWER	EQ	13-Dec-2024	18.32	18.30	18.37	17.95	18.27	18.25	18.14	4294936	779.21	12136	1636175	38.10
GRINDWELL	EQ	13-Dec-2024	2209.80	2200.00	2220.00	2185.05	2220.00	2211.20	2203.30	16836	370.95	5965	7778	46.20
GRINFRA	EQ	13-Dec-2024	1593.90	1615.00	1635.35	1565.00	1573.00	1584.85	1599.32	84747	1355.38	9985	17825	21.03
GRMOVER	EQ	13-Dec-2024	207.82	207.28	210.50	203.00	207.00	206.54	206.79	56515	116.87	1817	28658	50.71
GROBTEA	BE	13-Dec-2024	1209.60	1209.60	1270.05	1168.50	1270.05	1270.05	1246.55	1450	18.07	104	-	-
GROWWDEFNC	EQ	13-Dec-2024	69.77	70.00	70.97	68.35	69.79	69.39	69.08	107071	73.96	2072	71917	67.17
GROWWEV	EQ	13-Dec-2024	31.21	31.20	31.44	30.51	31.28	31.22	30.96	396152	122.67	4587	239129	60.36
GROWWGOLD	EQ	13-Dec-2024	77.74	77.69	77.69	76.70	76.89	76.86	76.96	48631	37.43	1593	29220	60.09
GROWWLIQID	EQ	13-Dec-2024	101.42	101.42	101.80	101.42	101.48	101.48	101.48	37558	38.11	223	22457	59.79
GRPLTD	EQ	13-Dec-2024	3180.80	3153.00	3339.80	3112.40	3339.80	3339.80	3285.84	3617	118.85	662	2733	75.56
GRSE	EQ	13-Dec-2024	1770.15	1760.00	1765.00	1701.85	1720.00	1720.30	1726.54	508368	8777.17	35495	152566	30.01
GRWRHITECH	EQ	13-Dec-2024	5073.35	4950.05	5124.00	4950.05	5100.00	5076.00	5018.83	57872	2904.50	12398	25781	44.55
GSEC10ABSL	EQ	13-Dec-2024	102.73	103.54	103.55	103.23	103.55	103.55	103.31	41	0.04	8	41	100.00
GSEC10IETF	EQ	13-Dec-2024	243.00	243.97	243.98	242.51	242.51	242.51	242.63	1282	3.11	30	1251	97.58
GSEC10YEAR	EQ	13-Dec-2024	27.57	27.32	27.63	27.32	27.33	27.37	27.36	7883	2.16	37	7295	92.54
GSEC5IETF	EQ	13-Dec-2024	58.80	58.42	58.80	58.41	58.79	58.54	58.51	6408	3.75	24	6268	97.82
GSFC	EQ	13-Dec-2024	218.81	217.00	217.80	213.37	215.11	215.05	215.20	1593545	3429.37	28088	735513	46.16
GSLSU	EQ	13-Dec-2024	181.73	181.89	183.01	177.49	179.00	178.51	179.35	76378	136.98	1646	44332	58.04
GSMFOILS	ST	13-Dec-2024	113.75	116.00	116.00	115.95	116.00	116.00	115.98	96000	111.34	39	92000	95.83
GSPL	EQ	13-Dec-2024	381.10	380.35	380.35	370.45	375.35	378.20	376.39	429392	1616.18	19105	149182	34.74
GSS	EQ	13-Dec-2024	67.44	67.90	67.90	64.01	65.16	65.43	65.23	72320	47.18	1220	45589	63.04
GSTL	SM	13-Dec-2024	37.40	37.50	37.85	36.55	36.55	36.60	37.53	32000	12.01	16	29000	90.63
GTECJAINX	BE	13-Dec-2024	36.93	38.59	38.59	36.00	38.47	38.47	38.42	1298	0.50	29	-	-
GTL	EQ	13-Dec-2024	13.60	13.74	14.95	13.63	13.93	13.91	14.19	4213458	597.78	8136	998019	23.69
GTLINFRA	EQ	13-Dec-2024	2.19	2.19	2.23	2.11	2.21	2.21	2.18	65708319	1430.65	26070	21161511	32.21
GTPL	EQ	13-Dec-2024	145.90	145.90	145.90	142.27	143.50	143.63	143.62	19863	28.53	887	12924	65.07
GUFICBIO	EQ	13-Dec-2024	435.30	435.00	438.00	427.15	431.40	431.60	431.49	30461	131.44	1618	15242	50.04
GUJALKALI	EQ	13-Dec-2024	783.50	781.50	784.05	763.00	772.05	776.75	774.59	50398	390.38	6114	20389	40.46
GUJAPOLLO	EQ	13-Dec-2024	358.85	354.75	356.05	345.00	354.60	351.65	349.91	10711	37.48	568	7262	67.80
GUJGASLTD	EQ	13-Dec-2024	509.00	508.00	509.00	498.50	507.55	508.30	505.09	298884	1509.63	12831	76774	25.69
GUJRAFFIA	EQ	13-Dec-2024	62.56	63.01	65.68	60.12	65.68	65.03	63.43	45654	28.96	834	23798	52.13
GULFOILLUB	EQ	13-Dec-2024	1118.10	1114.75	1125.00	1097.20	1118.95	1119.00	1110.92	62464	693.93	8648	23869	38.21
GULFPETRO	EQ	13-Dec-2024	59.82	60.30	60.30	58.40	59.05	59.15	58.97	300514	177.20	3719	171248	56.99
GULPOLY	EQ	13-Dec-2024	185.41	184.00	186.62	181.00	186.00	184.32	182.87	108821	199.00	2426	56777	52.17
GVKPIL	BE	13-Dec-2024	4.98	5.02	5.03	4.90	5.00	4.98	4.98	1265385	63.03	1889	-	-
GVPTECH	EQ	13-Dec-2024	12.39	12.26	12.57	11.77	12.00	12.01	12.16	89513	10.88	376	62623	69.96
GVT&D	BE	13-Dec-2024	1936.85	1935.00	1944.00	1895.50	1935.00	1930.15	1920.48	92540	1777.22	9776	-	-
HAL	EQ	13-Dec-2024	4660.55	4754.50	4755.00	4660.55	4660.60	4669.65	4697.29	3312042	155576.25	195781	1119794	33.81
HAPPSTMNDS	EQ	13-Dec-2024	749.10	748.45	749.90	736.40	745.95	745.40	743.45	180268	1340.19	13071	81351	45.13
HAPPYFORGE	EQ	13-Dec-2024	1079.00	1075.00	1078.70	1042.50	1044.00	1047.65	1050.85	36816	386.88	8376	26248	71.30
HARDWYN	EQ	13-Dec-2024	31.75	31.75	32.07	31.20	31.47	31.44	31.70	1172246	371.65	2606	596275	50.87
HARIOMPIPE	EQ	13-Dec-2024	564.60	573.05	573.05	556.00	565.95	563.25	562.87	68837	387.47	3681	40536	58.89
HARRMALAYA	BE	13-Dec-2024	283.80	280.00	296.80	272.00	294.00	292.65	286.78	39217	112.47	537	-	-
HARSHA	EQ	13-Dec-2024	502.00	500.05	535.00	500.05	534.50	531.95	524.94	259470	1362.06	6906	75207	28.98
HATHWAY	EQ	13-Dec-2024	17.73	17.68	17.69	17.37	17.67	17.60	17.54	3044711	534.13	7047	1082868	35.57
HATSUN	EQ	13-Dec-2024	1075.25	1075.25	1110.35	1061.25	1091.50	1102.30	1088.44	63085	686.65	4946	36225	57.42
HAVELLS	EQ	13-Dec-2024	1757.95	1764.80	1782.65	1740.40	1757.55	1757.85	1760.12	900553	15850.83	51370	405836	45.07
HAVISHA	BE	13-Dec-2024	2.85	2.91	2.95	2.82	2.85	2.88	2.90	148543	4.30	258	-	-
HBLPOWER	EQ	13-Dec-2024	670.80	671.00	698.00	664.10	695.20	695.00	687.00	6924717	47572.94	120451	1445736	20.88
HBSL	EQ	13-Dec-2024	125.70	125.45	129.43	119.41	122.00	123.42	121.93	44216	53.91	1655	20986	47.46
HCC	EQ	13-Dec-2024	44.52	44.45	46.85	44.39	45.86	46.11	45.99	48108632	22123.62	78633	13717270	28.51
HCG	EQ	13-Dec-2024	495.20	495.20	510.00	491.55	495.00	496.55	498.20	152018	757.35	6442	78907	51.91
HCL-INSYS	BE	13-Dec-2024	16.80	16.92	16.92	16.40	16.60	16.58	16.61	162381	26.97	742	-	-
HCLTECH	EQ	13-Dec-2024	1936.20	1939.00	1975.00	1912.35	1965.00	1968.80	1954.97	2569918	50241.20	153874	1366673	53.18
HDFCAMC	EQ	13-Dec-2024	4542.60	4539.05	4543.10	4400.00	4528.00	4538.85	4481.89	191648	8589.45	29477	81333	42.44
HDFCBANK	EQ	13-Dec-2024	1859.25	1862.50	1875.00	1829.25	1873.30	1871.75	1858.29	9504501	176620.74	218405	4985509	52.45
HDFCBSE500	EQ	13-Dec-2024	37.16	37.39	37.39	36.68	37.34	37.30	37.06	16470	6.10	287	11244	68.27
HDFCGOLD	EQ	13-Dec-2024	67.64	67.64	67.64	66.58	66.58	66.64	66.80	1146888	766.16	4326	982792	85.69
HDFCGROWTH	EQ	13-Dec-2024	123.43	124.98	126.95	122.50	125.19	125.19	124.27	15263	18.97	166	5202	34.08
HDFCLIFE	EQ	13-Dec-2024	626.55	625.00	633.90	621.15	633.15	632.55	627.44	2573194	16145.31	77216	1362302	52.94
HDFCLIQUID	EQ	13-Dec-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	999.99	837	8.37	15	742	88.65
HDFCLOWVOL	EQ	13-Dec-2024	19.89	20.16	20.16	19.64	20.00	20.01	19.83	29411	5.83	382	22546	76.66
HDFCMID150	EQ	13-Dec-2024	21.87	22.04	22.04	21.53	21.88	21.84	21.72	200393	43.52	2267	122610	61.18
HDFCMOMENT	EQ	13-Dec-2024	35.32	35.33	35.77	34.75	35.40	35.41	35.10	170234	59.76	1379	112875	66.31
HDFCNEXT50	EQ	13-Dec-2024	73.75	73.98	74.30	72.38	74.29	73.68	73.28	76976	56.41	1003	50006	64.96
HDFCNIF100	EQ	13-Dec-2024	26.08	26.07	26.45	25.63	26.45	26.22	25.98	31466	8.17	489	17617	55.99
HDFCNIFBAN	EQ	13-Dec-2024	54.21	54.21	54.63	53.31	54.62	54.56	54.03	42294	22.85	450	33350	78.85
HDFCNIFIT	EQ	13-Dec-2024	47.13	47.12	47.50	46.03	47.45	47.39	46.90	40011	18.77	307	28937	72.32
HDFCNIFTY	EQ	13-Dec-2024	271.72	272.97	273.75	267.80	273.44	273.49	270.49	42747	115.63	905	23382	54.70
HDFCPSUBK	EQ	13-Dec-2024	70.61	71.28	71.28	68.56	70.50	70.46	69.53	19198	13.35	375	8423	43.87
HDFCPVTBAN	EQ	13-Dec-2024	26.12	26.11	26.41	25.67	26.21	26.22	25.83	117408	30.33	405	96018	81.78
HDFCQUAL	EQ	13-Dec-2024	58.68	59.88	60.25	57.15	59.00	58.95	58.63	17599	10.32	234	8196	46.57
HDFCSENSEX	EQ	13-Dec-2024	90.43	89.10	91.35	89.00	91.34	91.26	90.68	31194	28.29	585	26102	83.68
HDFCSILVER	EQ	13-Dec-2024	91.35	88.49	88.49	87.06	87.40	87.32	87.65	1362438	1194.12	4929	974518	71.53
HDFCSML250	EQ	13-Dec-2024	184.32	184.95	184.95	180.50	184.69	183.80	182.50	625761	1142.01	13160	386745	61.80
HDFCVALUE	EQ	13-Dec-2024	144.35	144.01	145.99	142.56	145.98	145.91	144.98	31082	45.06	103	27553	88.65
HDIL	BZ	13-Dec-2024	3.99	4.04	4.08	3.90	3.92	3.94	3.97	131403	5.22	267	-	-
HEADSUP	EQ	13-Dec-2024	12.65	12.50	12.78	12.15	12.39	12.19	12.28	36272	4.45	210	19333	53.30
HEALTHADD	EQ	13-Dec-2024	144.18	144.40	144.41	142.05	142.76	143.61	143.36	425	0.61	25	330	77.65
HEALTHIETF	EQ	13-Dec-2024	146.53	146.56	148.50	144.01	146.39	146.59	145.51	56047	81.56	1294	32511	58.01
HEALTHY	EQ	13-Dec-2024	14.67	14.82	14.83	14.50	14.70	14.68	14.60	142423	20.79	1653	80632	56.61
HECPROJECT	BE	13-Dec-2024	132.72	130.06	130.06	130.06	130.06	130.06	130.06	1016	1.32	33	-	-
HEG	EQ	13-Dec-2024	546.95	547.00	575.00	544.60	568.75	568.30	567.96	5296029	30079.43	71509	578951	10.93
HEIDELBERG	EQ	13-Dec-2024	225.18	225.83	228.00	221.55	225.60	225.46	224.84	123983	278.76	10274	45346	36.57
HEMIPROP	EQ	13-Dec-2024	172.87	172.00	172.46	168.99	171.45	170.94	170.61	438263	747.72	9763	201949	46.08
HERANBA	EQ	13-Dec-2024	469.80	469.85	474.00	455.00	459.00	460.25	460.62	84177	387.73	3311	45335	53.86
HERCULES	BE	13-Dec-2024	245.79	247.91	247.91	233.50	241.00	240.17	236.88	32075	75.98	641	-	-
HERITGFOOD	EQ	13-Dec-2024	497.95	493.00	495.45	483.10	490.00	490.25	489.78	393781	1928.67	11301	223758	56.82
HEROMOTOCO	EQ	13-Dec-2024	4556.75	4556.75	4583.00	4500.00	4574.85	4575.45	4551.74	552194	25134.42	55420	343127	62.14
HESTERBIO	EQ	13-Dec-2024	2388.85	2424.00	2474.00	2389.45	2440.00	2447.25	2436.37	2746	66.90	610	1718	62.56
HEUBACHIND	EQ	13-Dec-2024	548.00	546.25	548.80	546.00	546.00	547.40	546.88	42350	231.61	424	23028	54.38
HEXATRADEX	EQ	13-Dec-2024	299.45	302.00	309.95	299.10	309.85	307.70	306.12	20452	62.61	508	18558	90.74
HFCL	EQ	13-Dec-2024	124.77	124.42	125.90	121.85	125.40	125.23	123.83	10459452	12951.95	49744	2788770	26.66
HGINFRA	EQ	13-Dec-2024	1486.60	1488.00	1496.85	1440.75	1469.00	1468.80	1461.58	88120	1287.94	9484	35333	40.10
HGS	EQ	13-Dec-2024	738.50	739.00	746.95	721.30	722.00	730.75	730.27	22904	167.26	1462	11774	51.41
HIGREEN	ST	13-Dec-2024	243.10	242.25	251.00	242.25	251.00	250.65	248.19	11200	27.80	14	10400	92.86
HIKAL	EQ	13-Dec-2024	415.10	414.05	417.95	400.55	414.00	413.15	407.94	453892	1851.62	24240	175057	38.57
HIL	EQ	13-Dec-2024	2552.15	2542.00	2574.90	2514.10	2572.00	2560.05	2540.18	4826	122.59	1043	2611	54.10
HILTON	EQ	13-Dec-2024	92.78	92.82	104.70	92.82	100.25	101.00	100.21	2058323	2062.60	18112	703360	34.17
HIMATSEIDE	EQ	13-Dec-2024	217.98	217.00	223.10	207.70	219.99	220.57	214.47	3201269	6865.80	43834	981754	30.67
HINDALCO	EQ	13-Dec-2024	668.70	663.00	665.55	648.00	665.00	662.10	659.08	4198819	27673.58	99241	1829943	43.58
HINDCOMPOS	EQ	13-Dec-2024	582.95	582.90	625.00	563.00	582.80	580.50	593.45	64888	385.08	3960	14769	22.76
HINDCON	BE	13-Dec-2024	49.23	49.23	49.23	47.00	48.80	48.75	47.85	40025	19.15	431	-	-
HINDCOPPER	EQ	13-Dec-2024	291.15	289.70	294.80	279.25	290.35	291.95	286.40	3364902	9636.92	32114	957158	28.45
HINDMOTORS	BE	13-Dec-2024	25.41	25.41	25.90	24.50	25.47	25.30	25.17	134108	33.75	1366	-	-
HINDNATGLS	BE	13-Dec-2024	22.85	22.05	23.49	22.05	22.17	22.75	22.78	33930	7.73	91	-	-
HINDOILEXP	EQ	13-Dec-2024	196.55	196.55	196.55	190.55	195.10	195.12	193.60	702754	1360.50	12758	315359	44.87
HINDPETRO	EQ	13-Dec-2024	411.70	411.70	418.05	409.45	414.55	415.05	413.63	7106881	29395.98	60500	3144211	44.24
HINDUNILVR	EQ	13-Dec-2024	2344.95	2344.95	2394.55	2333.45	2391.25	2390.10	2370.64	2260902	53597.76	128176	1225042	54.18
HINDWAREAP	EQ	13-Dec-2024	293.60	293.45	309.00	293.45	298.60	299.15	300.34	655340	1968.22	7680	455040	69.44
HINDZINC	EQ	13-Dec-2024	501.55	501.15	502.00	492.10	501.00	500.35	496.87	1092238	5427.01	33938	529988	48.52
HIRECT	EQ	13-Dec-2024	1519.25	1536.25	1547.00	1477.50	1518.00	1512.55	1508.66	45550	687.20	4900	20194	44.33
HISARMETAL	EQ	13-Dec-2024	193.02	195.90	195.90	189.25	191.30	191.34	191.83	7301	14.01	292	4459	61.07
HITECH	EQ	13-Dec-2024	167.35	166.88	168.18	162.60	165.99	164.22	164.24	522738	858.53	7724	233601	44.69
HITECHCORP	EQ	13-Dec-2024	251.41	250.92	255.82	247.25	248.05	248.30	249.91	11772	29.42	660	7744	65.78
HITECHGEAR	BE	13-Dec-2024	876.10	852.00	875.00	852.00	863.00	862.25	862.08	1254	10.81	60	-	-
HLEGLAS	EQ	13-Dec-2024	396.10	399.00	406.00	390.50	405.10	404.35	400.11	70233	281.01	2986	37501	53.40
HLVLTD	EQ	13-Dec-2024	19.03	18.90	19.22	18.72	19.02	19.02	18.97	696176	132.05	2142	346516	49.77
HMAAGRO	EQ	13-Dec-2024	41.69	41.10	41.69	40.01	41.29	41.04	40.88	1003767	410.38	6513	614557	61.23
HMT	BZ	13-Dec-2024	68.29	68.29	69.00	66.00	67.30	67.62	67.57	9031	6.10	156	-	-
HMVL	EQ	13-Dec-2024	95.42	95.42	95.42	92.42	93.34	93.39	93.50	48127	45.00	1563	25930	53.88
HNDFDS	EQ	13-Dec-2024	558.40	554.35	556.80	545.05	553.00	552.60	551.64	39533	218.08	3425	18836	47.65
HNGSNGBEES	EQ	13-Dec-2024	356.99	355.00	356.50	345.35	354.48	352.89	348.35	265830	926.01	5866	132860	49.98
HOACFOODS	SM	13-Dec-2024	131.00	128.00	131.00	128.00	131.00	131.00	130.15	3000	3.90	4	1500	50.00
HOLMARC	ST	13-Dec-2024	166.00	174.30	174.30	160.10	160.50	160.50	163.03	7500	12.23	5	6000	80.00
HOMEFIRST	EQ	13-Dec-2024	1040.10	1040.00	1061.60	1022.15	1045.00	1053.40	1043.34	291377	3040.05	29445	156529	53.72
HOMESFY	SM	13-Dec-2024	519.00	518.00	518.00	512.25	512.25	512.25	515.13	600	3.09	2	600	100.00
HONASA	EQ	13-Dec-2024	250.85	250.55	254.85	247.10	247.80	248.30	251.22	1180735	2966.19	30301	466948	39.55
HONAUT	EQ	13-Dec-2024	40882.35	40880.80	41086.30	40500.00	40650.00	40702.45	40636.55	4473	1817.67	2552	1778	39.75
HONDAPOWER	EQ	13-Dec-2024	3148.35	3141.70	3141.70	3055.00	3123.00	3108.40	3096.15	3295	102.02	1447	1614	48.98
HOVS	EQ	13-Dec-2024	70.85	70.05	73.40	70.05	73.00	72.00	71.66	13962	10.01	381	5594	40.07
HPAL	EQ	13-Dec-2024	81.77	81.95	81.99	79.00	80.11	80.18	80.45	127732	102.76	2403	84772	66.37
HPIL	EQ	13-Dec-2024	154.81	154.81	154.81	148.20	152.00	152.12	151.72	1952	2.96	205	1451	74.33
HPL	EQ	13-Dec-2024	580.00	578.00	597.20	562.85	585.95	588.55	579.83	326372	1892.40	11202	120056	36.79
HRHNEXT	ST	13-Dec-2024	115.00	110.00	119.65	110.00	119.65	119.65	114.83	3000	3.44	2	3000	100.00
HSCL	EQ	13-Dec-2024	565.50	565.10	566.90	547.85	560.05	562.00	558.63	789580	4410.81	25904	304115	38.52
HTMEDIA	EQ	13-Dec-2024	24.69	24.65	24.69	23.90	24.05	24.24	24.18	158170	38.25	870	73653	46.57
HUBTOWN	BE	13-Dec-2024	289.60	290.00	290.00	275.15	287.10	287.30	283.37	119049	337.34	1003	-	-
HUDCO	EQ	13-Dec-2024	247.61	245.00	245.93	238.00	244.60	244.95	242.42	4712524	11424.17	40875	1592789	33.80
HUHTAMAKI	EQ	13-Dec-2024	303.00	302.50	306.85	295.10	303.00	305.05	301.56	82650	249.24	3091	34730	42.02
HVAX	SM	13-Dec-2024	626.95	626.95	645.00	615.00	645.00	645.00	625.68	9000	56.31	30	6000	66.67
HYBRIDFIN	BE	13-Dec-2024	13.00	13.00	13.26	13.00	13.26	13.26	13.06	5530	0.72	21	-	-
HYUNDAI	EQ	13-Dec-2024	1798.60	1800.00	1808.70	1760.00	1772.00	1772.00	1774.73	569711	10110.84	50600	388217	68.14
IBLFL	ST	13-Dec-2024	56.00	56.50	56.50	53.20	53.20	53.20	53.73	60000	32.24	25	56000	93.33
ICDSLTD	EQ	13-Dec-2024	63.05	65.70	66.20	64.64	66.20	66.20	65.94	32034	21.12	199	18331	57.22
ICEMAKE	EQ	13-Dec-2024	829.90	832.80	834.00	798.45	804.00	808.80	809.17	34822	281.77	2598	19121	54.91
ICICIB22	EQ	13-Dec-2024	113.33	114.47	114.47	111.25	114.12	114.06	113.10	650737	736.00	7424	373380	57.38
ICICIBANK	EQ	13-Dec-2024	1329.25	1325.35	1347.15	1313.50	1345.45	1344.90	1334.68	13536684	180671.56	226965	8805261	65.05
ICICIGI	EQ	13-Dec-2024	1961.35	1968.00	1991.95	1947.35	1990.05	1983.35	1964.60	467454	9183.60	32591	246066	52.64
ICICIPRULI	EQ	13-Dec-2024	691.95	688.05	692.25	675.60	684.20	685.75	685.85	828354	5681.29	27202	537984	64.95
ICIL	EQ	13-Dec-2024	383.05	381.70	414.60	371.00	396.55	399.50	394.62	1078019	4254.12	38761	330739	30.68
ICRA	EQ	13-Dec-2024	6674.70	6670.05	6692.70	6525.30	6599.10	6624.95	6595.18	4533	298.96	2074	1316	29.03
IDBI	EQ	13-Dec-2024	83.03	82.88	82.98	79.80	81.70	81.44	81.18	10253534	8324.29	35986	3982695	38.84
IDEA	EQ	13-Dec-2024	7.86	7.82	8.07	7.68	8.00	7.99	7.89	489885434	38666.35	179626	86709227	17.70
IDEAFORGE	EQ	13-Dec-2024	646.40	644.70	649.25	635.00	640.00	643.80	641.75	139118	892.79	7876	52908	38.03
IDEALTECHO	SM	13-Dec-2024	124.35	124.30	127.00	124.30	127.00	127.00	125.16	4000	5.01	4	4000	100.00
IDFCFIRSTB	EQ	13-Dec-2024	64.33	64.33	64.59	63.07	64.25	64.23	63.77	17510959	11165.97	121165	5836470	33.33
IDFNIFTYET	EQ	13-Dec-2024	265.92	272.56	272.57	263.62	267.16	267.09	266.89	286	0.76	29	189	66.08
IEL	BE	13-Dec-2024	23.52	23.04	23.04	23.04	23.04	23.04	23.04	39419	9.08	88	-	-
IEML	SM	13-Dec-2024	262.35	262.35	262.35	261.00	261.00	261.00	261.68	4000	10.47	8	4000	100.00
IEX	EQ	13-Dec-2024	188.61	188.00	190.29	185.83	188.70	189.43	188.07	5140628	9668.15	51348	2306450	44.87
IFBAGRO	EQ	13-Dec-2024	610.15	608.70	628.05	581.05	604.40	601.25	601.80	13148	79.12	1562	5310	40.39
IFBIND	EQ	13-Dec-2024	1822.90	1822.90	1823.35	1728.10	1805.80	1797.65	1775.53	37491	665.66	4510	15154	40.42
IFCI	EQ	13-Dec-2024	62.93	62.50	64.40	61.36	63.83	64.01	62.85	9393502	5904.25	37739	2494047	26.55
IFGLEXPOR	EQ	13-Dec-2024	485.25	485.20	487.10	480.50	485.00	485.10	484.81	16869	81.78	868	13339	79.07
IGARASHI	EQ	13-Dec-2024	748.35	743.00	768.50	737.05	765.50	763.30	756.42	88795	671.66	4990	31491	35.46
IGL	EQ	13-Dec-2024	387.10	386.35	392.85	378.60	392.60	392.20	387.56	4269375	16546.20	57029	1295906	30.35
IGPL	EQ	13-Dec-2024	599.40	595.15	596.80	586.00	588.80	590.35	591.34	13285	78.56	951	6447	48.53
IIFL	EQ	13-Dec-2024	433.55	433.00	439.90	415.40	436.05	436.15	428.73	3510631	15051.18	98503	1530325	43.59
IIFLCAPS	EQ	13-Dec-2024	370.65	371.80	372.10	352.00	370.10	369.35	362.22	477700	1730.31	23357	243012	50.87
IITL	BE	13-Dec-2024	398.20	399.95	399.95	390.05	390.10	391.70	394.95	50819	200.71	41	-	-
IKIO	EQ	13-Dec-2024	265.40	264.00	272.60	260.20	266.50	266.50	264.51	55056	145.63	2239	22966	41.71
IL&FSENGG	BZ	13-Dec-2024	41.20	42.02	43.26	41.21	43.26	43.26	43.02	17122	7.37	150	-	-
IL&FSTRANS	BZ	13-Dec-2024	6.82	7.12	7.12	6.72	6.87	6.75	6.87	74875	5.15	266	-	-
IMAGICAA	EQ	13-Dec-2024	73.89	73.40	74.85	73.25	74.24	73.94	73.95	661653	489.29	6635	299711	45.30
IMFA	EQ	13-Dec-2024	960.70	959.05	965.60	938.00	953.00	954.70	949.92	102377	972.50	9074	40233	39.30
IMPAL	EQ	13-Dec-2024	1240.15	1228.95	1256.80	1205.00	1251.00	1248.85	1232.79	1927	23.76	262	1504	78.05
IMPEXFERRO	BZ	13-Dec-2024	3.05	3.05	3.18	2.95	3.00	2.98	3.05	11586	0.35	47	-	-
INCREDIBLE	EQ	13-Dec-2024	47.13	47.83	48.87	45.54	46.98	46.42	46.86	3284	1.54	197	1719	52.34
INDBANK	EQ	13-Dec-2024	47.35	47.60	48.50	46.44	47.95	48.06	47.47	99627	47.29	1341	40700	40.85
INDGN	EQ	13-Dec-2024	600.65	601.00	601.50	585.05	589.00	589.60	590.08	470202	2774.56	19686	260299	55.36
INDHOTEL	EQ	13-Dec-2024	836.70	832.00	857.15	830.70	854.90	855.60	846.23	2675004	22636.66	111718	1239649	46.34
INDIACEM	EQ	13-Dec-2024	342.20	342.40	346.95	338.50	344.50	344.65	341.70	381586	1303.88	9227	153696	40.28
INDIAGLYCO	EQ	13-Dec-2024	1399.30	1391.00	1455.45	1363.15	1404.00	1423.45	1417.60	271351	3846.67	20939	63157	23.28
INDIAMART	EQ	13-Dec-2024	2331.35	2339.20	2390.95	2300.55	2383.00	2385.55	2351.22	164204	3860.79	20953	67851	41.32
INDIANB	EQ	13-Dec-2024	577.65	577.65	581.50	558.05	573.80	572.85	567.08	983789	5578.86	26688	292652	29.75
INDIANCARD	EQ	13-Dec-2024	320.95	322.50	332.00	309.25	321.05	325.00	321.92	25153	80.97	1221	13335	53.02
INDIANHUME	EQ	13-Dec-2024	432.50	431.25	435.60	419.70	433.00	431.20	426.23	40676	173.38	2916	16252	39.95
INDIASHLTR	EQ	13-Dec-2024	697.65	694.00	710.25	682.30	700.00	701.95	691.69	201511	1393.84	7920	159101	78.95
INDIGO	EQ	13-Dec-2024	4464.35	4459.90	4459.90	4380.00	4430.00	4432.90	4422.65	401395	17752.30	44809	265970	66.26
INDIGOPNTS	EQ	13-Dec-2024	1456.55	1447.90	1455.35	1415.60	1429.50	1430.45	1429.28	54606	780.47	7833	25535	46.76
INDIGRID	IV	13-Dec-2024	145.54	146.00	146.00	138.04	145.00	145.00	143.46	1845195	2647.17	6912	1508835	81.77
INDNIPPON	EQ	13-Dec-2024	718.40	719.90	738.90	703.30	730.00	733.20	718.34	13543	97.28	1666	7087	52.33
INDOAMIN	EQ	13-Dec-2024	188.99	189.89	202.00	187.05	198.95	199.41	197.09	623130	1228.12	12638	167174	26.83
INDOBORAX	EQ	13-Dec-2024	195.46	194.80	197.95	192.00	197.00	197.16	195.85	84445	165.39	1892	36092	42.74
INDOCO	EQ	13-Dec-2024	335.15	331.80	341.80	330.30	335.10	335.30	335.63	83567	280.47	2645	49522	59.26
INDORAMA	EQ	13-Dec-2024	44.14	43.35	44.50	42.71	44.00	43.69	43.43	85564	37.16	1526	42472	49.64
INDOSTAR	EQ	13-Dec-2024	318.70	318.65	320.20	308.55	313.00	313.55	313.25	172253	539.59	3252	89934	52.21
INDOTECH	BE	13-Dec-2024	3173.45	3173.45	3200.00	3040.00	3105.65	3129.70	3109.02	7784	242.01	894	-	-
INDOTHAI	BE	13-Dec-2024	1139.20	1169.95	1169.95	1107.00	1139.00	1120.70	1133.13	8447	95.72	146	-	-
INDOUS	EQ	13-Dec-2024	355.90	346.00	375.60	343.15	357.80	362.80	362.00	54202	196.21	1151	23324	43.03
INDOWIND	EQ	13-Dec-2024	23.55	23.06	24.25	22.76	23.94	23.84	23.53	463632	109.07	2534	175071	37.76
INDRAMEDCO	EQ	13-Dec-2024	483.20	483.20	487.55	465.80	480.50	479.90	475.58	265809	1264.14	12289	127460	47.95
INDSWFTLAB	BE	13-Dec-2024	115.70	113.38	113.38	113.38	113.38	113.38	113.38	21425	24.29	88	-	-
INDSWFTLTD	EQ	13-Dec-2024	29.49	29.90	29.90	27.25	27.46	27.61	28.03	282807	79.27	1459	149142	52.74
INDTERRAIN	EQ	13-Dec-2024	54.49	54.49	54.90	52.81	54.19	54.02	53.75	69087	37.14	1652	24801	35.90
INDUSINDBK	EQ	13-Dec-2024	997.95	991.00	997.65	965.55	987.50	986.65	979.88	5674567	55603.71	162476	2408754	42.45
INDUSTOWER	EQ	13-Dec-2024	343.85	342.00	351.20	335.35	350.00	350.00	342.45	13444504	46040.17	102345	7580800	56.39
INFIBEAM	EQ	13-Dec-2024	27.63	27.60	27.65	26.90	27.41	27.36	27.26	4357125	1187.83	11729	1697716	38.96
INFINIUM	ST	13-Dec-2024	318.85	309.10	319.50	309.10	319.50	317.25	315.78	2000	6.32	4	2000	100.00
INFOBEAN	EQ	13-Dec-2024	464.40	464.40	464.40	449.10	458.10	458.20	456.35	12840	58.60	1922	5685	44.28
INFOLLION	ST	13-Dec-2024	506.05	495.95	495.95	495.95	495.95	495.95	495.95	3200	15.87	8	3200	100.00
INFOMEDIA	EQ	13-Dec-2024	7.56	7.93	7.93	7.26	7.64	7.86	7.76	48337	3.75	193	39391	81.49
INFRABEES	EQ	13-Dec-2024	914.58	914.58	925.97	903.21	921.45	923.48	912.89	11671	106.54	895	6594	56.50
INFRAIETF	EQ	13-Dec-2024	90.74	90.75	91.72	89.51	91.65	91.60	90.43	64173	58.03	1513	35211	54.87
INFY	EQ	13-Dec-2024	1987.00	1969.75	2006.45	1953.80	1999.00	1999.70	1985.40	5362693	106470.67	243211	2730177	50.91
INGERRAND	EQ	13-Dec-2024	4520.40	4500.00	4540.25	4406.70	4437.00	4433.60	4442.84	10386	461.43	3421	5057	48.69
INM	SM	13-Dec-2024	310.00	302.00	325.00	302.00	325.00	324.45	306.90	13800	42.35	6	13800	100.00
INNOMET	SM	13-Dec-2024	204.00	192.50	200.95	192.50	200.00	200.45	197.82	3600	7.12	3	2400	66.67
INNOVACAP	EQ	13-Dec-2024	1041.45	1051.85	1088.00	1030.05	1037.00	1051.30	1057.36	84116	889.41	6405	34599	41.13
INNOVANA	SM	13-Dec-2024	446.00	427.00	469.00	427.00	467.00	467.00	454.89	5200	23.65	24	4800	92.31
INOXGREEN	EQ	13-Dec-2024	172.06	171.00	172.58	166.25	171.50	171.49	169.60	1064952	1806.21	10957	327443	30.75
INOXINDIA	EQ	13-Dec-2024	1166.05	1162.30	1168.80	1139.90	1162.00	1165.55	1155.37	54510	629.79	4776	17626	32.34
INOXWIND	EQ	13-Dec-2024	202.13	200.00	200.10	193.80	196.99	196.80	196.08	6241747	12238.86	54330	2460793	39.42
INSECTICID	EQ	13-Dec-2024	758.70	756.05	758.95	740.00	749.00	746.80	747.66	28929	216.29	3252	15588	53.88
INSPIRE	SM	13-Dec-2024	30.20	29.75	31.35	29.75	31.35	30.35	30.37	6000	1.82	3	6000	100.00
INSPIRISYS	EQ	13-Dec-2024	112.69	112.64	112.64	107.05	108.60	110.72	108.91	17984	19.59	578	10297	57.26
INTELLECT	EQ	13-Dec-2024	850.95	840.25	849.55	824.35	834.00	830.25	831.44	247540	2058.15	14018	119113	48.12
INTENTECH	EQ	13-Dec-2024	137.15	140.99	143.38	138.01	139.50	139.44	140.57	36723	51.62	926	15691	42.73
INTERARCH	EQ	13-Dec-2024	1632.80	1630.00	1755.00	1622.75	1738.00	1745.80	1708.68	630892	10779.95	42098	230123	36.48
INTLCONV	EQ	13-Dec-2024	90.23	89.91	91.90	87.51	88.51	88.93	88.77	214892	190.77	2894	104165	48.47
INVENTURE	EQ	13-Dec-2024	2.22	2.23	2.23	2.18	2.20	2.19	2.20	2481374	54.70	1931	1495649	60.28
IOB	EQ	13-Dec-2024	57.68	57.35	57.40	54.39	55.87	55.68	55.50	15192346	8431.97	49085	3706214	24.40
IOC	EQ	13-Dec-2024	141.48	144.74	145.10	140.88	144.32	144.24	143.35	36825429	52790.36	158485	8588029	23.32
IOLCP	EQ	13-Dec-2024	417.75	416.95	417.80	405.60	413.90	414.75	411.82	395287	1627.87	21254	140886	35.64
IONEXCHANG	EQ	13-Dec-2024	703.00	700.00	703.70	681.65	696.00	696.70	692.14	340533	2356.97	21200	158099	46.43
IPCALAB	EQ	13-Dec-2024	1560.50	1549.70	1565.95	1530.00	1535.50	1534.05	1542.23	111607	1721.23	12860	33536	30.05
IPHL	ST	13-Dec-2024	80.15	80.00	81.00	79.00	80.50	80.50	80.05	13200	10.57	11	13200	100.00
IPL	EQ	13-Dec-2024	191.18	189.00	192.95	186.01	190.90	190.66	188.44	312076	588.06	4898	92361	29.60
IRB	EQ	13-Dec-2024	58.14	57.34	59.44	56.81	58.99	59.11	58.21	56753908	33034.50	79083	8998413	15.86
IRBINVIT	IV	13-Dec-2024	60.99	61.00	61.00	60.70	60.96	60.92	60.94	160491	97.81	737	141416	88.11
IRCON	EQ	13-Dec-2024	232.63	230.86	231.20	223.23	226.00	226.06	226.12	5757348	13018.65	59623	1505233	26.14
IRCTC	EQ	13-Dec-2024	839.90	835.05	839.25	820.20	835.00	835.45	830.33	1034298	8588.07	41477	280438	27.11
IREDA	EQ	13-Dec-2024	221.03	219.90	219.97	212.70	217.65	217.48	216.43	5854750	12671.29	51373	1821374	31.11
IRFC	EQ	13-Dec-2024	162.73	161.50	161.83	156.09	159.50	159.32	158.34	27371411	43338.60	165864	6513692	23.80
IRIS	BE	13-Dec-2024	468.75	459.40	459.40	459.40	459.40	459.40	459.40	2067	9.50	48	-	-
IRISDOREME	EQ	13-Dec-2024	66.93	68.00	68.00	63.28	65.50	66.14	65.30	114285	74.62	1405	33238	29.08
IRMENERGY	EQ	13-Dec-2024	378.65	377.40	381.75	374.00	377.45	376.65	377.22	23720	89.48	1301	12999	54.80
ISEC	EQ	13-Dec-2024	878.70	878.70	886.00	864.30	885.80	884.15	875.08	209704	1835.08	9519	85678	40.86
ISFT	BE	13-Dec-2024	158.21	158.21	164.00	154.00	161.90	162.07	158.74	102379	162.52	468	-	-
ISGEC	EQ	13-Dec-2024	1566.20	1554.00	1627.70	1545.10	1590.00	1589.20	1592.27	324175	5161.75	41117	74635	23.02
ISHAN	ST	13-Dec-2024	2.05	2.05	2.10	2.05	2.10	2.10	2.07	384000	7.94	8	384000	100.00
IT	EQ	13-Dec-2024	48.98	49.10	49.19	48.26	49.08	49.06	48.77	60833	29.67	627	40288	66.23
ITBEES	EQ	13-Dec-2024	49.03	49.03	49.55	48.38	49.44	49.49	49.11	5782584	2840.10	17440	3142188	54.34
ITC	EQ	13-Dec-2024	460.60	460.00	474.40	451.65	471.00	470.00	464.46	31753858	147484.33	249426	17512410	55.15
ITDC	EQ	13-Dec-2024	653.95	655.00	655.00	637.00	643.65	646.45	644.60	26194	168.85	1808	10776	41.14
ITDCEM	EQ	13-Dec-2024	513.90	513.00	514.90	506.20	513.50	512.70	511.10	435763	2227.19	11376	249006	57.14
ITETF	EQ	13-Dec-2024	46.72	46.99	47.14	46.08	47.10	47.00	46.70	132382	61.82	2133	81660	61.69
ITETFADD	EQ	13-Dec-2024	46.75	46.80	47.09	46.14	46.92	46.96	46.72	18030	8.42	140	13147	72.92
ITI	EQ	13-Dec-2024	365.45	365.00	369.10	352.50	359.10	358.70	357.52	5960515	21309.98	56275	532831	8.94
ITIETF	EQ	13-Dec-2024	49.13	49.45	49.53	48.41	49.43	49.38	49.02	445939	218.58	2717	226026	50.69
IVC	EQ	13-Dec-2024	11.92	12.06	12.06	11.48	11.65	11.66	11.66	331694	38.68	1651	185253	55.85
IVP	EQ	13-Dec-2024	230.10	230.49	234.00	224.15	230.87	228.47	229.10	10136	23.22	737	4691	46.28
IVZINGOLD	EQ	13-Dec-2024	6875.15	6894.95	6894.95	6736.60	6760.00	6758.65	6787.91	435	29.53	73	334	76.78
IVZINNIFTY	EQ	13-Dec-2024	2767.95	2732.00	2799.00	2732.00	2799.00	2794.50	2763.37	38	1.05	12	32	84.21
IWEL	EQ	13-Dec-2024	11325.15	11320.40	11320.45	10827.10	10999.95	10962.35	10942.09	14208	1554.65	2916	10820	76.15
IXIGO	EQ	13-Dec-2024	155.92	154.51	156.95	150.82	154.11	154.02	153.50	984645	1511.44	9993	345175	35.06
IZMO	EQ	13-Dec-2024	592.60	593.00	648.00	593.00	636.85	633.85	632.85	733548	4642.27	25000	165127	22.51
J&KBANK	EQ	13-Dec-2024	104.46	104.39	104.39	100.45	102.10	102.12	101.82	1850781	1884.56	15223	712440	38.49
JAGRAN	EQ	13-Dec-2024	87.85	87.45	88.80	86.00	86.50	86.49	86.77	90151	78.23	1202	55609	61.68
JAGSNPHARM	EQ	13-Dec-2024	662.90	660.00	679.00	647.45	671.00	672.45	663.17	95436	632.90	4398	18018	18.88
JAIBALAJI	EQ	13-Dec-2024	953.00	945.00	956.50	933.05	944.00	943.25	943.99	71446	674.44	4247	36431	50.99
JAICORPLTD	EQ	13-Dec-2024	374.80	374.00	378.35	359.25	376.00	373.60	368.39	942178	3470.90	27171	265367	28.17
JAINAM	ST	13-Dec-2024	224.50	220.40	224.00	220.40	223.95	223.95	223.58	9000	20.12	3	9000	100.00
JAIPURKURT	EQ	13-Dec-2024	34.66	34.98	35.50	34.15	34.30	34.47	34.89	56633	19.76	751	25601	45.21
JALAN	ST	13-Dec-2024	7.00	7.00	7.25	6.65	7.20	7.10	6.93	243000	16.83	63	216000	88.89
JAMNAAUTO	EQ	13-Dec-2024	102.02	101.90	102.49	100.19	101.71	101.77	101.23	591582	598.88	8644	313990	53.08
JASH	EQ	13-Dec-2024	603.70	595.00	610.95	588.15	598.00	597.95	598.33	152635	913.26	5631	84902	55.62
JAYAGROGN	EQ	13-Dec-2024	297.15	296.00	297.45	292.00	293.00	294.30	294.51	12819	37.75	804	7484	58.38
JAYBARMARU	EQ	13-Dec-2024	90.20	90.81	91.20	88.50	90.00	89.68	89.60	103904	93.09	1793	56159	54.05
JAYBEE	ST	13-Dec-2024	392.35	399.10	411.00	386.00	409.00	406.65	402.07	81000	325.68	80	73000	90.12
JAYNECOIND	EQ	13-Dec-2024	41.61	41.32	42.60	40.97	41.72	41.43	41.53	147755	61.37	1212	77157	52.22
JAYSREETEA	EQ	13-Dec-2024	134.66	133.75	150.70	131.21	146.00	145.59	145.33	1588769	2308.99	17490	392363	24.70
JBCHEPHARM	EQ	13-Dec-2024	1840.75	1830.00	1865.35	1809.00	1845.00	1841.35	1839.23	405684	7461.48	17760	319670	78.80
JBMA	EQ	13-Dec-2024	1707.15	1702.00	1789.00	1689.05	1755.25	1763.25	1762.99	1722216	30362.49	93207	98956	5.75
JCHAC	EQ	13-Dec-2024	1836.20	1830.00	1846.70	1785.00	1825.00	1833.00	1815.44	77489	1406.77	6888	49842	64.32
JETFREIGHT	EQ	13-Dec-2024	17.72	17.51	18.40	17.01	18.10	18.00	17.71	127520	22.58	979	86973	68.20
JEYYAM	SM	13-Dec-2024	51.15	51.15	52.00	49.05	51.20	50.25	50.68	142000	71.97	57	96000	67.61
JGCHEM	EQ	13-Dec-2024	435.15	432.45	433.40	413.00	422.50	422.10	422.64	373822	1579.92	8176	130179	34.82
JHS	EQ	13-Dec-2024	22.92	22.99	23.90	22.51	23.61	23.50	23.22	203258	47.19	896	107359	52.82
JINDALPHOT	EQ	13-Dec-2024	898.40	893.05	922.05	871.00	908.00	912.75	897.58	34837	312.69	3111	15748	45.20
JINDALPOLY	EQ	13-Dec-2024	1030.25	1025.05	1043.95	1012.05	1041.10	1039.20	1029.79	102861	1059.25	7470	30256	29.41
JINDALSAW	EQ	13-Dec-2024	325.50	324.50	325.40	314.40	321.90	321.75	319.09	768740	2452.96	29254	331431	43.11
JINDALSTEL	EQ	13-Dec-2024	1000.25	997.00	1000.80	974.15	996.45	998.75	985.74	1575356	15528.85	42989	649528	41.23
JINDRILL	EQ	13-Dec-2024	777.90	775.00	776.95	754.35	763.10	765.45	765.60	53690	411.05	2766	26402	49.17
JINDWORLD	EQ	13-Dec-2024	391.90	394.00	398.55	384.95	387.50	386.65	389.61	193686	754.63	4120	56673	29.26
JIOFIN	EQ	13-Dec-2024	338.30	337.00	340.70	330.65	338.70	339.75	336.34	9126606	30696.79	80843	3796056	41.59
JISLDVREQS	EQ	13-Dec-2024	38.10	37.80	39.95	36.89	39.29	38.74	38.52	206433	79.51	1566	78743	38.14
JISLJALEQS	EQ	13-Dec-2024	76.58	75.60	78.00	74.15	77.50	77.14	75.99	11484975	8727.71	41805	3118000	27.15
JITFINFRA	EQ	13-Dec-2024	738.95	740.00	744.95	711.05	735.00	733.85	724.10	61981	448.81	2337	41171	66.43
JIWANRAM	SM	13-Dec-2024	15.00	15.40	15.40	15.10	15.10	15.10	15.30	18000	2.75	3	12000	66.67
JKCEMENT	EQ	13-Dec-2024	4650.85	4669.95	4760.00	4637.70	4733.55	4749.10	4706.32	117166	5514.20	17133	55954	47.76
JKIL	EQ	13-Dec-2024	762.55	765.00	770.00	748.15	763.90	762.45	759.66	156517	1188.99	8714	64170	41.00
JKLAKSHMI	EQ	13-Dec-2024	868.50	868.50	869.35	836.65	866.00	864.00	853.89	130881	1117.58	10091	44893	34.30
JKPAPER	EQ	13-Dec-2024	467.70	467.85	467.85	452.05	455.00	454.90	457.22	424406	1940.48	21029	168959	39.81
JKTYRE	EQ	13-Dec-2024	408.85	416.60	419.80	407.40	408.70	408.70	412.46	1378685	5686.49	39887	253486	18.39
JLHL	EQ	13-Dec-2024	1558.90	1582.30	1582.30	1505.55	1523.85	1523.20	1534.24	65483	1004.66	7002	47390	72.37
JMA	EQ	13-Dec-2024	105.41	103.00	104.86	102.00	102.11	102.28	102.67	8930	9.17	420	4218	47.23
JMFINANCIL	EQ	13-Dec-2024	140.02	139.30	140.10	135.15	139.90	139.52	137.95	4225126	5828.37	33437	1148429	27.18
JNKINDIA	EQ	13-Dec-2024	621.30	627.50	650.00	607.55	636.15	639.00	633.73	67499	427.76	4709	30147	44.66
JOCIL	EQ	13-Dec-2024	207.12	209.00	211.75	202.93	204.69	205.54	207.13	17651	36.56	377	11424	64.72
JPOLYINVST	EQ	13-Dec-2024	918.35	921.90	922.05	891.75	915.00	910.55	906.86	27030	245.12	2832	10789	39.91
JPPOWER	EQ	13-Dec-2024	18.71	18.70	19.07	18.33	18.79	18.84	18.76	54553946	10234.80	48984	14949819	27.40
JSFB	EQ	13-Dec-2024	414.40	418.95	418.95	399.00	403.00	402.45	404.20	671854	2715.62	6686	482726	71.85
JSL	EQ	13-Dec-2024	752.65	754.95	762.00	738.70	757.25	760.30	750.79	548032	4114.55	35426	225872	41.22
JSLL	SM	13-Dec-2024	2350.45	2350.45	2369.00	2206.00	2351.95	2350.45	2314.69	15030	347.90	137	8640	57.49
JSWENERGY	EQ	13-Dec-2024	685.25	679.00	683.90	664.35	678.00	678.60	675.62	1909847	12903.35	65171	742327	38.87
JSWHL	BE	13-Dec-2024	15081.10	15099.00	15381.95	14651.00	15150.00	15143.65	15019.26	2078	312.10	960	-	-
JSWINFRA	EQ	13-Dec-2024	319.20	317.90	335.75	317.45	321.65	322.10	325.84	4499523	14661.15	56280	1319282	29.32
JSWSTEEL	EQ	13-Dec-2024	1005.80	995.00	1003.50	973.05	997.15	999.85	988.63	2444182	24163.92	92478	614875	25.16
JTEKTINDIA	EQ	13-Dec-2024	165.92	166.10	166.10	163.00	164.89	164.82	164.46	60593	99.65	1429	37462	61.83
JTLIND	EQ	13-Dec-2024	98.90	99.00	101.40	98.11	100.65	99.67	99.24	676973	671.85	6088	315592	46.62
JUBLFOOD	EQ	13-Dec-2024	672.10	666.10	691.00	665.60	681.00	681.30	681.19	3220903	21940.39	86825	699598	21.72
JUBLINGREA	EQ	13-Dec-2024	846.50	837.95	846.45	814.00	831.00	833.35	829.58	951108	7890.20	36054	245142	25.77
JUBLPHARMA	EQ	13-Dec-2024	1124.80	1118.05	1128.45	1089.15	1111.50	1114.35	1110.24	129760	1440.65	14321	68489	52.78
JUNIORBEES	EQ	13-Dec-2024	780.24	803.65	803.65	756.85	778.90	779.06	773.27	269120	2081.03	12757	139928	51.99
JUNIPER	EQ	13-Dec-2024	360.20	359.20	363.80	350.05	357.50	359.20	355.35	137954	490.22	6824	69128	50.11
JUSTDIAL	EQ	13-Dec-2024	1062.45	1062.30	1067.50	1027.05	1037.25	1041.40	1041.39	356871	3716.41	25760	169969	47.63
JWL	EQ	13-Dec-2024	561.10	560.00	562.30	538.00	555.75	555.45	546.99	3756338	20546.86	74656	721621	19.21
JYOTHYLAB	EQ	13-Dec-2024	410.95	412.55	415.50	404.00	413.50	414.35	410.90	454544	1867.71	21700	239534	52.70
JYOTICNC	EQ	13-Dec-2024	1264.20	1267.80	1279.45	1243.00	1254.80	1258.15	1260.17	263182	3316.54	24295	129538	49.22
JYOTISTRUC	EQ	13-Dec-2024	33.66	33.85	33.91	32.42	33.62	33.71	33.15	6469456	2144.60	11736	2880572	44.53
K2INFRA	SM	13-Dec-2024	198.00	196.60	196.60	190.25	191.25	191.60	192.55	45600	87.80	69	28200	61.84
KABRAEXTRU	EQ	13-Dec-2024	502.05	505.40	509.00	491.00	506.95	504.45	500.28	77984	390.14	3097	38242	49.04
KAJARIACER	EQ	13-Dec-2024	1178.80	1171.00	1178.65	1155.50	1160.00	1159.50	1164.12	229802	2675.18	21711	155201	67.54
KAKATCEM	EQ	13-Dec-2024	194.87	193.25	198.00	193.25	193.70	193.78	195.09	2352	4.59	177	1582	67.26
KALAMANDIR	EQ	13-Dec-2024	182.47	182.25	186.00	178.11	180.95	181.53	181.58	301368	547.24	6489	148950	49.42
KALANA	SM	13-Dec-2024	43.00	43.10	43.40	41.60	43.40	43.40	42.70	24000	10.25	12	16000	66.67
KALYANIFRG	BE	13-Dec-2024	640.60	640.60	651.90	611.10	623.30	624.25	628.36	4325	27.18	170	-	-
KALYANKJIL	EQ	13-Dec-2024	760.10	760.00	763.00	737.40	747.00	747.10	747.74	3505764	26213.89	100267	959583	27.37
KAMATHOTEL	EQ	13-Dec-2024	239.24	239.20	239.24	230.35	239.00	237.51	234.56	91698	215.09	2877	49991	54.52
KAMDHENU	EQ	13-Dec-2024	513.55	517.00	517.00	489.60	498.80	497.00	502.01	108156	542.96	4404	56796	52.51
KAMOPAINTS	BE	13-Dec-2024	17.36	17.70	17.70	17.65	17.70	17.70	17.70	434486	76.89	536	-	-
KANANIIND	EQ	13-Dec-2024	2.82	2.86	2.86	2.83	2.84	2.84	2.84	213335	6.07	783	140313	65.77
KANDARP	ST	13-Dec-2024	40.20	41.50	42.15	40.50	42.10	42.10	41.68	36000	15.01	9	36000	100.00
KANORICHEM	EQ	13-Dec-2024	122.57	122.99	122.99	118.62	120.25	120.22	120.30	71986	86.60	1287	44354	61.61
KANPRPLA	EQ	13-Dec-2024	128.72	128.72	130.21	127.12	128.00	127.76	128.58	10938	14.06	376	5825	53.25
KANSAINER	EQ	13-Dec-2024	262.70	262.10	263.55	259.20	262.60	262.70	261.15	315165	823.07	15299	185954	59.00
KAPSTON	EQ	13-Dec-2024	273.80	274.30	274.30	265.10	270.05	270.95	269.00	5527	14.87	375	3526	63.80
KARMAENG	EQ	13-Dec-2024	72.24	73.20	74.59	71.00	71.52	72.08	72.29	16471	11.91	375	6399	38.85
KARNIKA	ST	13-Dec-2024	372.10	364.65	379.00	364.65	379.00	379.00	366.36	13600	49.82	30	13600	100.00
KARURVYSYA	EQ	13-Dec-2024	238.06	238.95	238.95	232.55	236.30	237.61	235.66	952320	2244.28	19498	357642	37.55
KATARIA	SM	13-Dec-2024	168.10	165.05	171.80	165.00	170.95	168.45	168.59	29400	49.57	43	19200	65.31
KAUSHALYA	EQ	13-Dec-2024	961.70	1013.80	1013.80	931.05	972.95	961.80	959.14	1336	12.81	366	777	58.16
KAVVERITEL	BE	13-Dec-2024	51.02	52.04	52.04	52.04	52.04	52.04	52.04	37021	19.27	48	-	-
KAYA	BE	13-Dec-2024	370.00	362.60	363.35	362.60	363.35	363.35	362.90	2135	7.75	36	-	-
KAYNES	EQ	13-Dec-2024	6597.15	6584.75	6780.00	6455.60	6735.00	6752.05	6662.41	526445	35073.90	61356	99940	18.98
KBCGLOBAL	EQ	13-Dec-2024	2.22	2.21	2.24	2.20	2.20	2.21	2.22	11856288	263.45	3187	2653562	22.38
KCEIL	SM	13-Dec-2024	398.85	418.75	418.75	386.00	389.00	391.00	413.89	338500	1401.03	431	213000	62.92
KCP	EQ	13-Dec-2024	247.98	247.60	252.60	242.46	250.00	250.21	246.55	560291	1381.37	15189	246192	43.94
KCPSUGIND	EQ	13-Dec-2024	48.65	48.65	48.65	47.05	48.20	48.04	47.93	118817	56.94	1429	65908	55.47
KDDL	EQ	13-Dec-2024	3000.85	2972.05	3018.45	2939.90	3000.00	2997.75	2977.23	7007	208.61	2583	2748	39.22
KDL	ST	13-Dec-2024	1658.50	1691.65	1691.65	1690.00	1691.65	1691.65	1691.08	8000	135.29	108	6650	83.13
KEC	EQ	13-Dec-2024	1194.05	1187.35	1198.10	1150.25	1164.00	1164.50	1164.85	390843	4552.75	30758	147996	37.87
KECL	EQ	13-Dec-2024	188.36	191.20	198.80	189.20	193.95	194.27	194.67	527331	1026.58	8761	145203	27.54
KEEPLEARN	BE	13-Dec-2024	4.36	4.44	4.44	4.43	4.44	4.44	4.44	26428	1.17	33	-	-
KEI	EQ	13-Dec-2024	4543.55	4539.75	4549.45	4441.15	4460.00	4448.35	4478.25	221922	9938.23	19491	148510	66.92
KEL	ST	13-Dec-2024	146.55	141.00	142.20	141.00	142.00	142.10	141.56	7200	10.19	6	7200	100.00
KELLTONTEC	EQ	13-Dec-2024	158.56	158.00	163.01	154.40	162.15	161.68	158.79	1246280	1978.98	11711	475526	38.16
KERNEX	EQ	13-Dec-2024	1383.00	1435.00	1452.15	1374.00	1452.15	1452.15	1420.64	662416	9410.53	19131	381454	57.59
KESORAMIND	EQ	13-Dec-2024	228.02	227.85	233.27	225.90	231.99	232.10	230.21	2104523	4844.78	17364	1274088	60.54
KEYFINSERV	BE	13-Dec-2024	261.70	257.10	261.70	248.61	254.90	254.95	250.75	3663	9.18	115	-	-
KFINTECH	EQ	13-Dec-2024	1247.65	1245.85	1254.90	1225.35	1250.00	1252.70	1242.88	295724	3675.49	20688	111879	37.83
KHADIM	EQ	13-Dec-2024	371.90	370.70	379.20	370.70	375.00	375.35	374.02	12345	46.17	646	7335	59.42
KHAICHEM	EQ	13-Dec-2024	70.51	70.30	71.00	69.50	70.90	70.58	70.09	130736	91.63	1560	49239	37.66
KHAITANLTD	EQ	13-Dec-2024	92.20	93.60	95.67	89.10	91.82	92.07	92.49	6407	5.93	367	3247	50.68
KHANDSE	EQ	13-Dec-2024	27.85	28.46	28.79	27.50	28.79	28.49	28.11	11949	3.36	334	7388	61.83
KHFM	SM	13-Dec-2024	100.10	103.95	103.95	103.95	103.95	103.95	103.95	1550	1.61	1	1550	100.00
KICL	EQ	13-Dec-2024	6456.95	6405.00	6467.90	6300.00	6390.15	6377.90	6396.25	2705	173.02	911	1254	46.36
KILITCH	EQ	13-Dec-2024	323.20	323.25	330.00	315.60	327.00	325.90	323.25	5260	17.00	510	2841	54.01
KIMS	EQ	13-Dec-2024	599.85	596.00	596.95	588.20	590.00	592.25	592.08	940730	5569.87	24602	766697	81.50
KINGFA	EQ	13-Dec-2024	3202.00	3201.00	3268.90	3136.00	3154.00	3174.55	3177.30	5672	180.22	1107	2039	35.95
KIOCL	EQ	13-Dec-2024	376.90	376.90	377.65	367.05	374.00	373.15	371.81	31917	118.67	1751	10421	32.65
KIRIINDUS	EQ	13-Dec-2024	615.35	618.05	648.00	611.55	645.20	644.05	634.07	1487408	9431.26	21534	651392	43.79
KIRLOSBROS	EQ	13-Dec-2024	2331.65	2331.65	2334.50	2216.15	2280.00	2279.65	2263.85	187633	4247.73	23623	58543	31.20
KIRLOSENG	EQ	13-Dec-2024	1145.20	1142.30	1145.10	1104.05	1118.00	1118.55	1117.20	174630	1950.96	17268	83171	47.63
KIRLOSIND	EQ	13-Dec-2024	4758.30	4773.05	4773.05	4599.10	4700.00	4710.30	4664.92	1977	92.23	611	1060	53.62
KIRLPNU	EQ	13-Dec-2024	1756.60	1721.50	1739.85	1675.05	1688.70	1693.90	1694.50	92329	1564.51	10935	49198	53.29
KITEX	BE	13-Dec-2024	829.45	851.00	870.90	829.50	870.90	870.90	853.87	188471	1609.30	3247	-	-
KKCL	EQ	13-Dec-2024	624.70	632.00	632.00	605.00	608.00	608.45	611.88	63617	389.26	4494	43353	68.15
KLL	SM	13-Dec-2024	109.50	109.95	111.30	107.05	111.00	111.15	109.52	20000	21.90	19	15200	76.00
KMEW	EQ	13-Dec-2024	2252.90	2235.00	2269.95	2162.60	2251.00	2250.65	2208.19	10177	224.73	1838	5430	53.36
KMSUGAR	EQ	13-Dec-2024	33.71	33.82	33.83	32.89	33.38	33.35	33.22	113480	37.70	1512	53519	47.16
KNAGRI	ST	13-Dec-2024	300.00	305.00	307.00	287.65	299.00	299.00	300.52	3600	10.82	9	3600	100.00
KNRCON	EQ	13-Dec-2024	339.95	340.00	341.00	331.65	339.25	339.50	336.54	605875	2039.03	19306	256865	42.40
KODYTECH	SM	13-Dec-2024	1682.70	1682.70	1690.00	1580.00	1585.00	1596.35	1614.93	21500	347.21	187	14100	65.58
KOHINOOR	EQ	13-Dec-2024	41.63	41.99	41.99	40.59	41.59	41.25	41.20	56635	23.33	1180	32658	57.66
KOKUYOCMLN	EQ	13-Dec-2024	134.68	134.35	137.39	133.21	136.04	136.06	134.93	39831	53.74	1075	21905	54.99
KOLTEPATIL	EQ	13-Dec-2024	384.15	382.05	383.00	369.10	374.00	375.55	375.17	178239	668.69	4866	85740	48.10
KONSTELEC	ST	13-Dec-2024	118.70	117.05	119.70	115.70	116.00	116.05	116.73	33000	38.52	33	31000	93.94
KONTOR	ST	13-Dec-2024	124.80	127.50	128.00	127.00	127.50	127.60	127.68	6600	8.43	11	6600	100.00
KOPRAN	BE	13-Dec-2024	205.93	206.45	215.10	201.55	212.90	212.37	208.89	202421	422.83	1869	-	-
KORE	ST	13-Dec-2024	400.85	420.80	420.80	417.00	417.00	417.00	419.53	750	3.15	3	750	100.00
KOTAKBANK	EQ	13-Dec-2024	1768.70	1758.35	1809.00	1748.05	1804.90	1805.65	1777.45	3893531	69205.52	187325	2522056	64.78
KOTARISUG	EQ	13-Dec-2024	49.33	50.18	50.18	48.64	49.45	49.29	49.03	65454	32.09	1010	39287	60.02
KOTHARIPET	EQ	13-Dec-2024	207.91	207.35	211.50	200.61	209.50	210.43	205.40	98605	202.53	2862	37435	37.96
KOTHARIPRO	EQ	13-Dec-2024	167.96	168.00	172.17	165.21	170.90	170.33	169.65	29541	50.12	791	19747	66.85
KOTYARK	SM	13-Dec-2024	1020.75	1020.10	1020.10	995.00	1005.00	1003.70	1003.78	27000	271.02	235	19300	71.48
KPEL	EQ	13-Dec-2024	621.50	622.00	630.95	605.00	610.40	609.70	614.64	131074	805.64	5290	71911	54.86
KPIGREEN	EQ	13-Dec-2024	799.75	799.90	803.95	781.55	793.00	792.70	790.98	262373	2075.31	11906	134556	51.28
KPIL	EQ	13-Dec-2024	1282.65	1290.00	1317.00	1262.00	1306.00	1303.90	1294.57	585046	7573.85	38840	165634	28.31
KPITTECH	EQ	13-Dec-2024	1541.20	1540.80	1545.05	1507.10	1532.00	1533.10	1527.66	800589	12230.29	50105	330483	41.28
KPRMILL	EQ	13-Dec-2024	1018.40	1018.40	1099.00	1009.20	1084.35	1080.35	1067.42	2673226	28534.53	104850	521620	19.51
KRBL	EQ	13-Dec-2024	314.45	311.95	314.50	306.85	309.85	308.70	309.56	633903	1962.29	14460	245828	38.78
KREBSBIO	BE	13-Dec-2024	108.00	111.00	111.00	105.00	107.48	106.59	107.14	1889	2.02	39	-	-
KRIDHANINF	BE	13-Dec-2024	7.94	7.54	7.54	7.54	7.54	7.54	7.54	90687	6.84	473	-	-
KRISHANA	EQ	13-Dec-2024	209.31	212.99	213.05	204.99	207.00	206.48	208.11	29483	61.36	659	16742	56.79
KRISHCA	SM	13-Dec-2024	317.25	323.00	329.90	314.00	319.95	319.30	318.69	40000	127.48	66	25000	62.50
KRISHIVAL	SM	13-Dec-2024	275.00	262.05	266.00	262.00	266.00	266.00	262.37	5500	14.43	4	5000	90.91
KRISHNADEF	ST	13-Dec-2024	710.25	696.00	745.75	696.00	735.00	734.15	729.74	62500	456.09	219	55750	89.20
KRITI	BE	13-Dec-2024	167.83	167.00	167.00	160.00	165.99	164.64	164.73	33452	55.10	201	-	-
KRITIKA	BE	13-Dec-2024	12.97	12.97	13.00	12.32	13.00	12.95	12.83	224236	28.77	1235	-	-
KRITINUT	EQ	13-Dec-2024	140.98	142.40	142.40	134.10	137.65	136.68	137.07	118982	163.08	2084	70586	59.32
KRN	EQ	13-Dec-2024	798.00	776.00	795.00	770.00	786.40	783.60	782.47	456186	3569.53	13426	137512	30.14
KRONOX	EQ	13-Dec-2024	209.90	207.86	213.87	203.30	212.03	212.02	208.88	229540	479.45	4565	87609	38.17
KROSS	EQ	13-Dec-2024	221.08	221.08	222.01	214.75	219.59	217.90	217.55	406475	884.29	5885	137082	33.72
KRSNAA	EQ	13-Dec-2024	927.70	927.95	934.20	911.20	933.00	925.70	923.11	75235	694.50	8071	38879	51.68
KRYSTAL	EQ	13-Dec-2024	796.80	797.90	807.95	766.65	775.05	776.85	784.47	99935	783.96	4537	41163	41.19
KSB	EQ	13-Dec-2024	813.55	813.55	817.20	781.15	784.70	784.25	789.90	223214	1763.17	17709	128108	57.39
KSCL	EQ	13-Dec-2024	923.60	921.65	930.70	897.65	919.60	922.60	915.68	59201	542.09	7710	23506	39.71
KSHITIJPOL	EQ	13-Dec-2024	4.90	5.00	5.00	4.82	4.93	4.91	4.90	446544	21.89	975	265512	59.46
KSL	EQ	13-Dec-2024	1056.50	1050.00	1069.90	1015.20	1048.00	1050.80	1040.78	198726	2068.30	10714	92881	46.74
KSOLVES	EQ	13-Dec-2024	1013.20	1030.00	1046.90	1016.35	1033.90	1033.30	1032.20	95304	983.73	6632	32123	33.71
KTKBANK	EQ	13-Dec-2024	226.65	225.46	225.80	218.72	224.80	223.11	222.34	1921821	4272.90	24418	1174501	61.11
KUANTUM	EQ	13-Dec-2024	137.56	135.50	139.39	133.54	135.10	134.90	135.00	117232	158.26	1845	63256	53.96
LAGNAM	EQ	13-Dec-2024	129.85	131.70	131.70	123.92	124.00	124.49	125.25	14613	18.30	541	6648	45.49
LAKSHYA	SM	13-Dec-2024	306.30	303.00	304.00	286.00	289.90	289.55	292.06	114400	334.12	140	70400	61.54
LAL	BE	13-Dec-2024	25.42	24.87	24.97	24.15	24.40	24.21	24.32	158219	38.48	463	-	-
LALPATHLAB	EQ	13-Dec-2024	3039.40	3048.25	3052.45	2987.80	2999.70	3002.00	3012.63	219939	6625.95	27475	124824	56.75
LAMBODHARA	EQ	13-Dec-2024	222.75	221.89	223.00	215.21	219.00	218.31	218.51	133769	292.30	4255	67494	50.46
LAMOSAIC	SM	13-Dec-2024	118.25	114.90	115.00	105.00	109.70	110.75	111.80	365400	408.50	540	216600	59.28
LANCORHOL	EQ	13-Dec-2024	39.71	40.41	40.41	38.98	40.00	39.77	39.42	32035	12.63	712	16669	52.03
LANDMARK	EQ	13-Dec-2024	679.85	679.85	679.85	665.55	679.80	675.10	674.82	57437	387.59	1982	45000	78.35
LAOPALA	EQ	13-Dec-2024	351.10	351.00	352.70	341.20	348.50	347.80	345.61	99735	344.69	3948	44113	44.23
LASA	BE	13-Dec-2024	27.18	27.94	27.94	26.08	27.00	27.09	27.18	24604	6.69	137	-	-
LATENTVIEW	EQ	13-Dec-2024	508.55	508.05	510.40	493.90	507.00	505.75	501.74	579106	2905.60	19274	222391	38.40
LATTEYS	BE	13-Dec-2024	34.28	34.75	34.75	32.80	34.13	34.65	33.93	91191	30.94	746	-	-
LAURUSLABS	EQ	13-Dec-2024	563.80	560.00	575.25	556.10	572.50	573.45	569.02	1866719	10621.91	60068	677562	36.30
LAWSIKHO	SM	13-Dec-2024	347.30	353.90	353.90	335.00	346.05	348.35	345.47	27500	95.00	53	20000	72.73
LAXMICOT	EQ	13-Dec-2024	32.94	32.50	32.94	32.31	32.88	32.60	32.63	28002	9.14	227	16016	57.20
LCCINFOTEC	BE	13-Dec-2024	10.87	11.00	11.24	10.32	10.35	10.35	10.53	192426	20.27	634	-	-
LEMERITE	ST	13-Dec-2024	256.30	252.10	258.80	252.10	258.80	258.10	255.36	45600	116.44	26	45600	100.00
LEMONTREE	EQ	13-Dec-2024	146.66	147.00	150.62	142.66	147.20	147.73	146.69	9290499	13628.52	72517	2766241	29.77
LEXUS	EQ	13-Dec-2024	44.25	44.50	44.96	42.56	43.00	43.17	43.46	63655	27.67	1636	22263	34.97
LFIC	BE	13-Dec-2024	238.89	238.89	241.95	235.00	237.00	236.72	236.42	997	2.36	36	-	-
LGBBROSLTD	EQ	13-Dec-2024	1352.15	1355.55	1366.60	1323.05	1348.95	1344.60	1339.68	19339	259.08	1969	10923	56.48
LGHL	EQ	13-Dec-2024	539.25	505.30	540.00	505.30	505.35	507.55	519.22	23632	122.70	1260	11655	49.32
LIBAS	EQ	13-Dec-2024	17.08	17.08	17.08	16.60	16.77	16.81	16.84	37391	6.30	265	29241	78.20
LIBERTSHOE	EQ	13-Dec-2024	495.55	495.55	495.55	477.50	480.00	481.60	484.84	18437	89.39	1095	12084	65.54
LICHSGFIN	EQ	13-Dec-2024	632.30	630.05	631.25	609.20	625.00	624.35	618.72	1514800	9372.42	48460	559691	36.95
LICI	EQ	13-Dec-2024	928.50	928.90	934.00	913.55	931.35	931.90	924.91	1275193	11794.33	50086	300456	23.56
LICMFGOLD	EQ	13-Dec-2024	7108.90	7079.85	7079.90	6981.00	6981.00	7005.85	7039.87	1344	94.62	126	1218	90.63
LICNETFGSC	EQ	13-Dec-2024	26.77	26.84	26.90	26.52	26.75	26.74	26.78	10242	2.74	164	5018	48.99
LICNETFN50	EQ	13-Dec-2024	271.30	266.00	272.03	266.00	272.03	271.84	268.71	1105	2.97	64	783	70.86
LICNETFSEN	EQ	13-Dec-2024	924.55	914.01	934.00	907.00	924.90	915.92	914.86	234	2.14	46	168	71.79
LICNFNHGP	EQ	13-Dec-2024	275.34	275.37	278.32	272.84	278.32	277.34	275.03	1495	4.11	45	1075	71.91
LICNMID100	EQ	13-Dec-2024	60.02	60.51	60.88	58.87	59.66	60.51	59.97	12039	7.22	190	6782	56.33
LIKHITHA	EQ	13-Dec-2024	393.20	397.50	400.70	384.00	389.90	388.65	389.73	75755	295.24	3080	33888	44.73
LINC	EQ	13-Dec-2024	674.00	687.50	694.90	668.25	693.80	691.20	681.67	90996	620.29	8229	50668	55.68
LINCOLN	EQ	13-Dec-2024	918.85	923.25	932.95	902.00	930.40	929.85	914.89	52374	479.17	2290	23007	43.93
LINDEINDIA	EQ	13-Dec-2024	6704.75	6680.25	6760.00	6611.05	6730.90	6735.95	6665.66	39978	2664.80	12923	15188	37.99
LIQUID	EQ	13-Dec-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	376498	3764.97	208	164282	43.63
LIQUID1	EQ	13-Dec-2024	1023.64	1024.18	1024.20	1024.18	1024.18	1024.18	1024.18	94369	966.51	122	72492	76.82
LIQUIDADD	EQ	13-Dec-2024	1045.85	1046.39	1046.41	1046.39	1046.39	1046.39	1046.40	775933	8119.34	247	497008	64.05
LIQUIDBEES	EQ	13-Dec-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	3225545	32255.56	5871	2503625	77.62
LIQUIDBETF	EQ	13-Dec-2024	1004.96	1005.46	1005.48	1005.46	1005.46	1005.46	1005.48	4033	40.55	8	3979	98.66
LIQUIDCASE	EQ	13-Dec-2024	105.86	105.93	105.93	105.91	105.92	105.91	105.92	5266995	5578.67	11464	4063198	77.14
LIQUIDETF	EQ	13-Dec-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	73330	733.30	993	46299	63.14
LIQUIDIETF	EQ	13-Dec-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	355592	3555.92	265	216002	60.74
LIQUIDPLUS	EQ	13-Dec-2024	1006.40	1006.93	1006.95	1006.93	1006.95	1006.95	1006.95	2169	21.84	11	1811	83.49
LIQUIDSBI	EQ	13-Dec-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	4815	48.15	33	3368	69.95
LIQUIDSHRI	EQ	13-Dec-2024	1027.28	1027.79	1027.80	1027.79	1027.79	1027.79	1027.79	17626	181.16	47	16851	95.60
LLOYDS	SM	13-Dec-2024	108.10	108.10	108.50	105.00	105.00	105.00	107.21	8000	8.58	8	7000	87.50
LLOYDSENGG	EQ	13-Dec-2024	79.60	78.98	82.75	78.50	82.00	82.36	81.47	6979371	5686.10	34148	3057000	43.80
LLOYDSENT	EQ	13-Dec-2024	47.78	47.70	50.33	46.81	49.15	49.66	48.24	1103207	532.17	3758	539264	48.88
LLOYDSME	EQ	13-Dec-2024	1098.20	1103.35	1121.00	1092.00	1110.00	1115.65	1109.45	500424	5551.94	23548	247556	49.47
LMW	EQ	13-Dec-2024	17169.35	17170.00	17447.90	17116.45	17423.00	17341.05	17255.23	5357	924.36	2205	1746	32.59
LODHA	EQ	13-Dec-2024	1436.30	1429.95	1434.75	1372.00	1413.90	1418.05	1400.55	1488375	20845.44	83395	676017	45.42
LOKESHMACH	EQ	13-Dec-2024	369.50	365.00	366.85	356.55	360.50	360.70	361.56	69913	252.78	1963	48455	69.31
LORDSCHLO	EQ	13-Dec-2024	179.59	182.50	184.80	173.22	182.80	183.57	180.01	137072	246.74	4232	74155	54.10
LOTUSEYE	BE	13-Dec-2024	72.26	72.89	73.88	71.50	72.84	72.51	72.27	6421	4.64	56	-	-
LOVABLE	EQ	13-Dec-2024	140.76	140.00	140.00	135.00	136.48	135.86	136.09	26597	36.19	935	17448	65.60
LOWVOL	EQ	13-Dec-2024	198.73	197.11	200.71	196.09	200.71	200.24	199.52	302	0.60	23	235	77.81
LOWVOL1	EQ	13-Dec-2024	20.27	20.52	20.52	20.01	20.34	20.35	20.21	56829	11.49	299	21449	37.74
LOWVOLIETF	EQ	13-Dec-2024	21.38	22.00	22.00	21.10	21.50	21.58	21.54	4459462	960.73	1984	3794856	85.10
LOYALTEX	BE	13-Dec-2024	365.20	357.90	365.20	357.90	365.20	365.20	360.32	138	0.50	10	-	-
LPDC	BE	13-Dec-2024	12.93	12.28	12.28	12.28	12.28	12.28	12.28	47463	5.83	239	-	-
LRRPL	ST	13-Dec-2024	91.45	96.00	96.00	92.25	92.25	92.25	95.45	48000	45.82	30	46500	96.88
LT	EQ	13-Dec-2024	3859.90	3859.00	3898.00	3794.20	3889.25	3887.00	3852.29	2300361	88616.56	166323	1002507	43.58
LTF	EQ	13-Dec-2024	147.60	146.51	147.24	142.21	146.66	146.61	144.82	5363914	7768.01	34496	1949070	36.34
LTFOODS	EQ	13-Dec-2024	435.15	434.00	445.00	428.00	431.80	431.50	436.67	957784	4182.38	43814	267015	27.88
LTGILTBEES	EQ	13-Dec-2024	27.18	27.18	27.22	27.13	27.20	27.19	27.17	2109939	573.36	1265	1651065	78.25
LTIM	EQ	13-Dec-2024	6667.65	6650.00	6738.00	6640.25	6717.00	6714.45	6696.06	338031	22634.75	52977	162279	48.01
LTTS	EQ	13-Dec-2024	5422.80	5404.80	5407.65	5278.55	5393.50	5397.00	5352.87	126645	6779.14	16989	41099	32.45
LUMAXIND	EQ	13-Dec-2024	2433.90	2432.85	2443.95	2400.00	2434.90	2429.75	2422.81	1949	47.22	771	896	45.97
LUMAXTECH	EQ	13-Dec-2024	582.80	584.90	613.00	567.10	608.00	606.00	595.85	587918	3503.13	14952	315173	53.61
LUPIN	EQ	13-Dec-2024	2119.85	2102.00	2112.00	2041.00	2078.40	2076.75	2070.35	487069	10084.05	39065	215483	44.24
LUXIND	EQ	13-Dec-2024	2035.55	2035.55	2087.45	1950.00	2070.00	2073.90	2010.20	126545	2543.80	17215	44686	35.31
LXCHEM	EQ	13-Dec-2024	262.15	261.00	262.25	254.85	258.50	258.95	258.04	555244	1432.77	16618	252316	45.44
LYKALABS	EQ	13-Dec-2024	166.16	165.00	165.00	158.30	161.85	161.70	161.24	215276	347.10	3922	83510	38.79
LYPSAGEMS	BE	13-Dec-2024	7.88	7.88	8.09	7.64	7.70	7.72	7.80	25202	1.96	180	-	-
M&M	EQ	13-Dec-2024	3067.45	3051.00	3093.10	3000.00	3082.65	3081.40	3057.47	2467964	75457.35	161210	1244555	50.43
M&MFIN	EQ	13-Dec-2024	279.90	279.50	280.25	270.55	275.20	274.75	273.57	2798372	7655.42	24723	1462246	52.25
MAANALU	BE	13-Dec-2024	139.76	139.76	141.70	135.70	137.85	136.97	137.77	57804	79.64	631	-	-
MACOBSTECH	SM	13-Dec-2024	173.80	166.00	171.60	166.00	171.60	170.75	168.70	4800	8.10	6	4000	83.33
MACPOWER	EQ	13-Dec-2024	1488.65	1480.00	1599.80	1470.10	1582.25	1578.70	1549.46	25904	401.37	3400	13781	53.20
MADHAV	EQ	13-Dec-2024	62.34	61.60	63.95	60.51	63.10	63.11	62.33	56043	34.93	1947	22400	39.97
MADHAVBAUG	SM	13-Dec-2024	145.05	148.90	148.90	145.00	145.00	145.00	145.78	2000	2.92	3	2000	100.00
MADHUCON	BE	13-Dec-2024	10.99	10.77	10.90	10.77	10.83	10.83	10.83	3809	0.41	31	-	-
MADHUSUDAN	SM	13-Dec-2024	199.35	195.60	204.10	195.60	203.00	202.40	199.11	25000	49.78	25	18000	72.00
MADRASFERT	EQ	13-Dec-2024	101.03	99.75	102.00	98.77	100.50	100.46	99.93	160643	160.53	1831	48035	29.90
MAFANG	EQ	13-Dec-2024	130.57	130.57	134.40	127.50	134.40	134.23	133.55	1158582	1547.33	11625	757283	65.36
MAGADSUGAR	EQ	13-Dec-2024	711.20	712.70	715.25	690.20	695.55	696.15	699.99	8110	56.77	1265	4158	51.27
MAGNUM	EQ	13-Dec-2024	41.64	41.64	42.80	41.00	41.50	41.50	41.77	113974	47.61	1088	78405	68.79
MAGSON	SM	13-Dec-2024	93.00	97.90	97.90	97.00	97.00	97.00	97.45	4000	3.90	2	4000	100.00
MAHABANK	EQ	13-Dec-2024	55.87	55.64	55.90	54.18	55.69	55.58	55.03	14020467	7714.96	38319	4179060	29.81
MAHAPEXLTD	EQ	13-Dec-2024	165.29	163.80	172.50	163.15	167.39	166.48	166.58	18621	31.02	1310	6707	36.02
MAHASTEEL	BE	13-Dec-2024	198.64	206.00	208.57	199.50	207.27	208.08	205.78	5565	11.45	133	-	-
MAHEPC	EQ	13-Dec-2024	121.23	121.25	127.80	120.89	122.50	122.80	123.48	35309	43.60	640	19207	54.40
MAHESHWARI	EQ	13-Dec-2024	64.27	63.94	67.00	63.41	65.10	65.33	65.40	31673	20.71	499	18069	57.05
MAHICKRA	SM	13-Dec-2024	106.00	103.00	106.00	103.00	105.00	105.00	105.00	21000	22.05	4	21000	100.00
MAHKTECH	EQ	13-Dec-2024	19.34	19.48	19.48	18.87	19.18	19.13	19.04	1028573	195.82	5258	639752	62.20
MAHLIFE	EQ	13-Dec-2024	481.15	481.30	487.40	475.00	479.00	479.45	480.77	201170	967.16	14650	102939	51.17
MAHLOG	EQ	13-Dec-2024	382.65	382.60	388.00	375.35	386.50	387.05	382.84	170360	652.20	9593	79874	46.89
MAHSCOOTER	EQ	13-Dec-2024	9495.20	9500.00	9650.00	9358.40	9502.00	9457.30	9457.08	12915	1221.38	4429	6017	46.59
MAHSEAMLES	EQ	13-Dec-2024	780.60	777.90	791.00	765.50	789.00	786.95	779.02	631915	4922.76	32860	179569	28.42
MAITHANALL	EQ	13-Dec-2024	1126.55	1126.55	1130.95	1105.30	1122.40	1121.00	1117.55	32504	363.25	2081	16083	49.48
MAITREYA	ST	13-Dec-2024	338.50	339.10	353.00	331.00	352.80	340.85	340.60	6000	20.44	13	5600	93.33
MAKEINDIA	EQ	13-Dec-2024	145.38	147.27	147.27	142.83	145.71	145.68	144.99	24810	35.97	581	19271	77.67
MAKS	SM	13-Dec-2024	46.75	46.50	46.50	45.55	46.00	46.00	46.01	6000	2.76	3	6000	100.00
MAL	SM	13-Dec-2024	41.35	42.00	42.45	40.35	41.25	41.25	41.15	72000	29.63	41	20800	28.89
MALLCOM	BE	13-Dec-2024	1601.45	1622.00	1622.00	1522.10	1582.00	1569.70	1550.94	2692	41.75	288	-	-
MALUPAPER	EQ	13-Dec-2024	47.50	47.50	49.39	47.21	47.56	47.58	48.24	77311	37.29	1043	23813	30.80
MANAKALUCO	EQ	13-Dec-2024	29.94	30.73	30.73	29.03	30.50	30.32	29.71	47223	14.03	1060	16761	35.49
MANAKCOAT	BE	13-Dec-2024	100.84	100.00	100.50	95.79	95.79	96.36	96.24	232857	224.11	921	-	-
MANAKSIA	EQ	13-Dec-2024	93.32	93.00	93.00	91.05	93.00	92.28	92.15	43112	39.73	1118	19663	45.61
MANAKSTEEL	EQ	13-Dec-2024	64.39	64.77	64.77	56.61	64.00	63.65	62.38	155083	96.74	3020	74440	48.00
MANALIPETC	EQ	13-Dec-2024	65.47	65.49	66.33	64.50	65.15	65.44	65.40	193372	126.46	2236	73929	38.23
MANAPPURAM	EQ	13-Dec-2024	178.75	177.26	184.70	171.85	183.50	182.06	179.12	21611511	38711.54	153845	5951596	27.54
MANBA	EQ	13-Dec-2024	173.86	173.40	182.50	171.91	179.89	179.62	177.57	634449	1126.58	10385	219040	34.52
MANCREDIT	EQ	13-Dec-2024	148.30	146.49	151.65	146.34	151.65	148.35	147.96	34875	51.60	642	9784	28.05
MANDEEP	SM	13-Dec-2024	36.95	36.95	36.95	36.00	36.00	36.00	36.32	6000	2.18	3	6000	100.00
MANGALAM	EQ	13-Dec-2024	117.41	116.30	118.63	114.51	118.00	117.41	116.37	21811	25.38	1069	13094	60.03
MANGCHEFER	EQ	13-Dec-2024	157.37	157.12	158.60	152.82	158.00	157.77	156.39	162905	254.76	2398	86749	53.25
MANGLMCEM	EQ	13-Dec-2024	913.35	910.40	930.50	901.30	928.00	927.25	916.08	50327	461.04	3977	20971	41.67
MANINDS	EQ	13-Dec-2024	367.00	367.10	370.00	355.30	362.00	362.20	362.23	216421	783.94	4708	89589	41.40
MANINFRA	EQ	13-Dec-2024	236.59	235.01	237.90	231.10	235.38	234.80	234.16	707067	1655.66	17052	316291	44.73
MANKIND	EQ	13-Dec-2024	2650.45	2650.80	2719.60	2612.00	2649.00	2641.85	2652.27	777744	20627.88	75119	441845	56.81
MANOMAY	EQ	13-Dec-2024	201.50	200.58	200.58	195.75	195.76	196.79	197.77	2879	5.69	202	2053	71.31
MANORAMA	EQ	13-Dec-2024	1160.65	1160.00	1179.20	1110.00	1148.00	1135.35	1147.01	34763	398.74	3541	18823	54.15
MANORG	BE	13-Dec-2024	432.60	427.75	427.75	423.95	423.95	423.95	424.82	7526	31.97	92	-	-
MANUGRAPH	EQ	13-Dec-2024	22.58	22.41	22.86	22.15	22.51	22.25	22.29	12337	2.75	168	7792	63.16
MANYAVAR	EQ	13-Dec-2024	1326.10	1327.90	1364.00	1316.50	1359.00	1356.80	1342.03	89579	1202.18	14549	36797	41.08
MAPMYINDIA	EQ	13-Dec-2024	1772.45	1779.35	1779.85	1706.60	1742.00	1740.25	1734.94	208439	3616.28	18383	68687	32.95
MARALOVER	EQ	13-Dec-2024	82.98	82.52	85.59	79.46	85.00	84.05	83.24	63207	52.62	1104	43143	68.26
MARATHON	EQ	13-Dec-2024	601.15	605.10	624.25	590.15	599.10	602.90	601.33	46620	280.34	2529	22139	47.49
MARCO	SM	13-Dec-2024	65.40	64.30	64.50	61.50	63.25	63.85	63.75	18000	11.47	11	13500	75.00
MARICO	EQ	13-Dec-2024	635.90	630.00	642.55	629.45	639.00	639.80	636.66	1877660	11954.35	53023	1108170	59.02
MARINE	EQ	13-Dec-2024	303.15	306.00	306.00	287.55	302.30	301.95	296.77	973600	2889.34	12938	401948	41.28
MARINETRAN	SM	13-Dec-2024	29.25	31.80	34.00	28.05	31.40	31.20	31.19	152000	47.41	38	64000	42.11
MARKSANS	EQ	13-Dec-2024	310.50	309.30	319.50	307.00	312.10	312.25	313.37	1831724	5740.06	37401	518441	28.30
MARSHALL	BE	13-Dec-2024	23.15	23.15	23.15	22.70	22.95	22.95	22.89	7459	1.71	32	-	-
MARUTI	EQ	13-Dec-2024	11167.40	11137.40	11290.00	11033.60	11271.50	11272.55	11190.39	263579	29495.51	53494	106831	40.53
MASFIN	EQ	13-Dec-2024	267.50	270.00	270.00	261.10	265.15	265.65	264.10	287964	760.51	15930	171172	59.44
MASKINVEST	BE	13-Dec-2024	280.87	275.25	275.25	275.25	275.25	275.25	275.25	65	0.18	11	-	-
MASON	ST	13-Dec-2024	134.50	133.90	133.90	131.85	131.85	131.85	132.21	6000	7.93	6	6000	100.00
MASPTOP50	EQ	13-Dec-2024	57.78	57.78	58.52	57.78	58.50	58.39	58.37	371018	216.57	2518	265429	71.54
MASTEK	EQ	13-Dec-2024	3270.25	3269.00	3282.00	3175.70	3251.00	3242.65	3227.96	101766	3284.96	17843	33034	32.46
MASTER	ST	13-Dec-2024	295.35	301.25	301.25	301.25	301.25	301.25	301.25	500	1.51	1	500	100.00
MASTERTR	EQ	13-Dec-2024	174.81	177.30	178.66	173.10	176.00	176.08	175.72	35963	63.19	1409	14878	41.37
MATRIMONY	EQ	13-Dec-2024	670.90	670.90	685.50	661.95	671.70	675.10	673.27	15879	106.91	1798	7061	44.47
MAWANASUG	EQ	13-Dec-2024	103.63	103.00	103.95	102.00	102.75	102.79	102.59	66199	67.91	946	39301	59.37
MAXESTATES	EQ	13-Dec-2024	606.00	605.45	615.35	593.60	602.80	601.00	601.04	110749	665.64	7380	49108	44.34
MAXHEALTH	EQ	13-Dec-2024	1167.70	1172.10	1194.60	1161.80	1181.00	1180.05	1179.49	2793424	32948.23	110888	1405104	50.30
MAXIND	EQ	13-Dec-2024	308.63	313.25	313.25	302.72	309.90	308.63	306.99	67464	207.11	2257	35077	51.99
MAXPOSURE	SM	13-Dec-2024	88.35	85.85	92.00	85.85	89.45	89.45	90.09	17000	15.31	14	15000	88.24
MAYURUNIQ	EQ	13-Dec-2024	614.55	612.00	630.00	600.05	628.00	625.40	617.71	139287	860.39	4627	79220	56.88
MAZDA	EQ	13-Dec-2024	1390.25	1410.00	1410.00	1356.55	1381.00	1381.15	1378.12	5419	74.68	889	2939	54.24
MAZDOCK	EQ	13-Dec-2024	4955.75	4955.50	4972.20	4741.30	4842.00	4849.90	4844.78	2035401	98610.75	143016	384800	18.91
MBAPL	EQ	13-Dec-2024	216.10	217.52	223.50	215.00	215.00	219.65	220.25	5738	12.64	267	3540	61.69
MBECL	BZ	13-Dec-2024	3.90	3.97	3.97	3.96	3.97	3.97	3.97	36618	1.45	26	-	-
MBLINFRA	EQ	13-Dec-2024	56.72	55.76	59.55	55.76	59.55	59.55	58.37	239672	139.88	989	154184	64.33
MCL	BE	13-Dec-2024	66.04	62.73	69.34	62.73	62.73	62.73	64.01	726494	465.05	2519	-	-
MCLEODRUSS	BE	13-Dec-2024	46.76	44.42	44.42	44.42	44.42	44.42	44.42	265975	118.15	549	-	-
MCON	SM	13-Dec-2024	159.05	162.00	165.00	158.00	165.00	164.90	162.55	60000	97.53	50	50000	83.33
MCX	EQ	13-Dec-2024	6674.05	6650.00	6656.00	6439.00	6556.00	6569.35	6527.52	281374	18366.74	42260	109673	38.98
MDL	SM	13-Dec-2024	121.10	121.10	133.50	116.00	130.50	129.90	124.40	89000	110.72	74	64000	71.91
MEDANTA	EQ	13-Dec-2024	1110.75	1109.15	1129.00	1094.00	1110.60	1114.55	1104.56	252034	2783.86	21439	139367	55.30
MEDIASSIST	EQ	13-Dec-2024	609.35	614.90	632.00	603.00	620.10	620.80	617.89	199837	1234.77	13484	91023	45.55
MEDICAMEQ	EQ	13-Dec-2024	571.55	567.95	594.00	561.00	564.15	565.90	572.18	38196	218.55	2004	20631	54.01
MEDICO	EQ	13-Dec-2024	48.94	48.94	50.65	48.00	50.61	50.15	49.66	716180	355.63	1991	285725	39.90
MEDPLUS	EQ	13-Dec-2024	844.75	847.80	864.20	832.45	857.00	855.00	852.61	424787	3621.76	19447	248425	58.48
MEGAFLEX	ST	13-Dec-2024	58.00	55.10	55.60	55.10	55.60	55.60	55.40	9000	4.99	3	6000	66.67
MEGASOFT	BE	13-Dec-2024	70.81	70.02	71.39	69.00	70.99	70.18	70.26	109377	76.85	326	-	-
MEGASTAR	EQ	13-Dec-2024	232.60	237.79	240.89	228.00	235.00	237.92	235.68	12790	30.14	566	9320	72.87
MEGATHERM	SM	13-Dec-2024	369.45	363.00	368.45	351.10	362.05	365.00	359.18	25600	91.95	52	17600	68.75
MENONBE	EQ	13-Dec-2024	125.87	125.36	125.36	123.40	123.72	124.29	124.23	15026	18.67	434	8222	54.72
METAL	EQ	13-Dec-2024	9.50	9.59	9.59	9.26	9.43	9.47	9.36	276428	25.87	1127	171569	62.07
METALIETF	EQ	13-Dec-2024	9.47	9.71	9.71	9.23	9.43	9.44	9.31	19092797	1776.61	4163	15921287	83.39
METROBRAND	EQ	13-Dec-2024	1276.50	1276.50	1288.85	1192.80	1273.90	1273.20	1247.92	129767	1619.39	24554	49972	38.51
METROPOLIS	EQ	13-Dec-2024	2226.35	2220.00	2236.90	2189.00	2221.00	2224.00	2214.67	109801	2431.73	7765	27224	24.79
MFML	BE	13-Dec-2024	57.53	59.50	60.40	57.00	57.00	58.45	59.81	27320	16.34	145	-	-
MFSL	EQ	13-Dec-2024	1127.10	1124.00	1130.65	1109.10	1126.05	1127.85	1121.12	630833	7072.40	46250	429274	68.05
MGEL	EQ	13-Dec-2024	23.89	24.00	24.00	23.31	23.48	23.39	23.61	100654	23.77	370	65771	65.34
MGL	EQ	13-Dec-2024	1278.85	1278.85	1303.00	1256.50	1295.05	1297.40	1290.02	1424451	18375.66	47667	941361	66.09
MHHL	SM	13-Dec-2024	51.20	51.00	51.70	50.40	50.80	50.95	50.81	25500	12.96	15	15000	58.82
MHLXMIRU	EQ	13-Dec-2024	282.75	269.90	311.02	263.35	309.98	310.29	301.40	2032225	6125.09	35756	471681	23.21
MHRIL	EQ	13-Dec-2024	369.50	367.65	372.95	362.95	372.00	370.90	368.21	91341	336.33	6156	30981	33.92
MICEL	EQ	13-Dec-2024	88.62	88.70	90.62	86.85	88.00	88.83	88.52	310143	274.53	4056	163250	52.64
MICROPRO	SM	13-Dec-2024	36.35	35.50	35.55	35.50	35.55	35.55	35.53	3200	1.14	2	3200	100.00
MID150BEES	EQ	13-Dec-2024	223.75	225.97	225.97	220.05	223.76	223.78	222.08	459736	1020.99	7485	266795	58.03
MID150CASE	EQ	13-Dec-2024	10.77	10.90	10.90	10.60	10.77	10.73	10.68	223484	23.87	3347	151977	68.00
MIDCAP	EQ	13-Dec-2024	167.45	167.44	168.00	164.11	166.42	167.30	165.98	40310	66.91	558	19453	48.26
MIDCAPETF	EQ	13-Dec-2024	22.09	22.20	22.20	21.70	22.00	22.04	21.90	1358897	297.66	8241	1119612	82.39
MIDCAPIETF	EQ	13-Dec-2024	22.38	22.45	22.45	22.00	22.23	22.27	22.23	821102	182.57	2536	562055	68.45
MIDHANI	EQ	13-Dec-2024	382.30	380.90	380.95	370.10	376.95	376.30	374.30	295512	1106.11	13697	101354	34.30
MIDQ50ADD	EQ	13-Dec-2024	257.10	257.10	257.10	253.17	256.00	256.64	255.87	12858	32.90	152	6513	50.65
MIDSELIETF	EQ	13-Dec-2024	18.77	18.97	18.97	18.50	18.83	18.80	18.68	182142	34.02	1229	150795	82.79
MIDSMALL	EQ	13-Dec-2024	54.31	54.20	54.20	53.18	54.10	54.05	53.73	233018	125.20	2259	178824	76.74
MIEL	ST	13-Dec-2024	48.75	47.85	47.90	47.85	47.90	47.90	47.89	12000	5.75	6	12000	100.00
MINDACORP	EQ	13-Dec-2024	538.00	535.75	537.50	521.00	528.90	528.10	528.32	156789	828.35	9207	44488	28.37
MINDSPACE	RR	13-Dec-2024	368.66	369.40	372.85	365.00	365.80	365.84	367.68	66676	245.16	3475	54065	81.09
MINDTECK	EQ	13-Dec-2024	297.45	298.05	298.05	289.00	295.00	293.95	292.03	34655	101.20	1411	18852	54.40
MIRCELECTR	EQ	13-Dec-2024	23.07	23.40	23.40	21.76	22.67	22.61	22.63	682096	154.37	1644	375750	55.09
MIRZAINT	EQ	13-Dec-2024	39.22	39.20	39.33	38.51	39.00	39.11	38.92	126536	49.25	1380	74833	59.14
MITCON	EQ	13-Dec-2024	115.69	115.50	120.00	113.21	118.00	117.81	115.57	32805	37.91	705	9259	28.22
MITCONPP	E1	13-Dec-2024	64.49	68.99	69.99	63.01	68.37	68.36	68.21	1900	1.30	61	834	43.89
MITTAL	EQ	13-Dec-2024	2.49	2.49	2.55	2.30	2.39	2.40	2.42	14720190	356.84	5878	7044244	47.85
MKPL	BE	13-Dec-2024	8.12	8.02	8.02	8.02	8.02	8.02	8.02	421913	33.84	689	-	-
MMFL	EQ	13-Dec-2024	540.55	540.55	572.00	531.00	568.00	549.95	547.47	269901	1477.64	7477	198263	73.46
MMP	EQ	13-Dec-2024	350.85	345.35	362.00	340.80	359.20	360.10	352.45	30527	107.59	458	23269	76.22
MMTC	EQ	13-Dec-2024	80.81	80.50	80.53	78.33	79.56	79.55	79.36	1855380	1472.51	16430	605929	32.66
MNC	EQ	13-Dec-2024	29.72	29.98	29.98	29.35	29.75	29.82	29.69	38930	11.56	322	34631	88.96
MODEFENCE	EQ	13-Dec-2024	76.02	76.01	76.02	74.00	75.50	75.77	75.30	478142	360.02	2411	376511	78.74
MODIRUBBER	BE	13-Dec-2024	128.01	130.00	131.00	127.00	131.00	131.00	129.97	3424	4.45	62	-	-
MODISONLTD	BE	13-Dec-2024	182.85	182.85	184.75	176.50	182.00	181.96	179.47	18570	33.33	237	-	-
MODTHREAD	BE	13-Dec-2024	52.48	52.00	52.50	52.00	52.50	52.50	52.20	197	0.10	7	-	-
MOGSEC	EQ	13-Dec-2024	58.45	59.23	59.23	57.74	58.36	58.07	58.35	3697	2.16	48	2211	59.81
MOHEALTH	EQ	13-Dec-2024	44.66	44.40	45.77	43.90	44.99	44.54	44.40	71468	31.73	866	63167	88.39
MOHITIND	EQ	13-Dec-2024	42.06	42.44	42.44	37.85	38.50	38.22	39.80	288743	114.91	2836	138169	47.85
MOIL	EQ	13-Dec-2024	370.30	368.35	368.35	352.40	360.90	361.55	358.37	978705	3507.35	28611	269074	27.49
MOKSH	EQ	13-Dec-2024	22.42	22.00	23.09	21.51	22.00	22.48	22.08	245962	54.31	1087	152021	61.81
MOL	EQ	13-Dec-2024	91.94	91.10	91.97	89.11	91.45	91.47	90.84	894884	812.89	11698	428807	47.92
MOLDTECH	EQ	13-Dec-2024	217.26	217.00	221.91	212.10	216.75	218.91	216.95	89329	193.80	2359	61958	69.36
MOLDTKPAC	EQ	13-Dec-2024	700.55	702.90	702.90	673.25	690.40	684.50	688.71	44196	304.38	4006	26973	61.03
MOLOWVOL	EQ	13-Dec-2024	36.99	37.46	37.47	36.59	37.35	37.36	36.96	10995	4.06	203	8731	79.41
MOM100	EQ	13-Dec-2024	63.24	65.15	65.15	62.18	63.24	63.21	62.71	365367	229.11	3915	182242	49.88
MOM30IETF	EQ	13-Dec-2024	35.82	35.98	36.01	35.20	36.00	35.96	35.60	999902	355.93	4173	417428	41.75
MOM50	EQ	13-Dec-2024	252.05	254.93	255.45	248.40	253.70	254.84	252.04	6830	17.21	335	4963	72.66
MOMENTUM	EQ	13-Dec-2024	35.53	35.95	35.95	35.00	35.85	35.67	35.33	39303	13.89	656	27916	71.03
MOMENTUM50	EQ	13-Dec-2024	61.79	61.78	61.83	60.59	61.78	61.71	61.15	231932	141.84	1855	157704	68.00
MOMOMENTUM	EQ	13-Dec-2024	71.27	71.47	71.80	69.92	71.79	71.60	70.90	122784	87.06	1220	72846	59.33
MON100	EQ	13-Dec-2024	199.81	205.80	205.80	196.00	200.98	200.90	199.79	846360	1690.93	16373	391567	46.26
MONARCH	EQ	13-Dec-2024	437.60	435.00	447.10	431.15	434.55	435.25	439.16	159191	699.11	4662	63848	40.11
MONIFTY500	EQ	13-Dec-2024	23.46	23.52	23.52	23.07	23.51	23.49	23.24	375312	87.21	1744	280172	74.65
MONQ50	EQ	13-Dec-2024	81.26	81.85	83.45	78.56	80.85	80.78	80.48	230951	185.87	2399	141970	61.47
MONTECARLO	EQ	13-Dec-2024	902.10	900.20	919.30	878.75	913.80	913.20	898.02	70860	636.33	4781	26249	37.04
MOQUALITY	EQ	13-Dec-2024	193.07	193.54	193.98	190.49	193.45	193.77	192.55	4666	8.98	101	2871	61.53
MORARJEE	BZ	13-Dec-2024	12.14	12.69	12.69	11.70	11.80	11.80	12.02	3203	0.38	24	-	-
MOREALTY	EQ	13-Dec-2024	108.85	108.85	108.99	106.00	108.35	108.38	106.46	1537175	1636.47	1470	1507184	98.05
MOREPENLAB	EQ	13-Dec-2024	88.35	88.70	88.70	84.70	87.11	87.13	86.43	8888505	7682.22	38712	2208508	24.85
MOS	ST	13-Dec-2024	300.00	300.00	300.00	291.05	293.00	292.95	294.09	15600	45.88	24	14800	94.87
MOSMALL250	EQ	13-Dec-2024	18.39	18.39	18.50	17.95	18.50	18.35	18.17	542586	98.60	4250	446925	82.37
MOTHERSON	EQ	13-Dec-2024	164.79	164.04	164.45	160.41	164.25	164.12	162.62	10213209	16608.56	120006	4580956	44.85
MOTILALOFS	EQ	13-Dec-2024	1012.50	1007.40	1008.95	973.60	988.75	989.85	986.99	2154124	21260.98	69107	789996	36.67
MOTISONS	BE	13-Dec-2024	28.89	28.41	28.70	27.85	28.30	28.41	28.16	1082293	304.79	4557	-	-
MOTOGENFIN	EQ	13-Dec-2024	32.70	33.84	33.84	32.00	32.00	32.27	32.32	10017	3.24	221	7019	70.07
MOVALUE	EQ	13-Dec-2024	102.84	102.80	103.00	100.57	102.90	102.66	101.76	58887	59.92	1520	38074	64.66
MOXSH	SM	13-Dec-2024	40.95	39.55	39.55	39.55	39.55	39.55	39.55	6400	2.53	1	6400	100.00
MPHASIS	EQ	13-Dec-2024	3190.35	3161.00	3210.95	3137.05	3205.00	3195.40	3174.77	621349	19726.38	42140	307461	49.48
MPSLTD	EQ	13-Dec-2024	2063.30	2061.35	2089.00	2040.00	2055.00	2060.70	2057.65	7315	150.52	1444	3726	50.94
MPTODAY	SM	13-Dec-2024	39.50	40.30	41.45	37.75	37.75	37.75	40.74	14000	5.70	7	14000	100.00
MRF	EQ	13-Dec-2024	131872.40	132000.00	133500.00	130900.05	133012.05	133235.25	132412.02	5396	7144.95	3809	1867	34.60
MRO-TEK	EQ	13-Dec-2024	90.80	90.65	98.80	89.78	95.75	95.89	95.88	137698	132.02	1499	70031	50.86
MRPL	EQ	13-Dec-2024	150.95	150.00	150.99	147.40	149.41	149.40	148.94	1361130	2027.30	24209	483231	35.50
MSPL	BE	13-Dec-2024	44.60	43.80	46.83	43.50	46.83	46.83	46.05	682828	314.45	750	-	-
MSTCLTD	EQ	13-Dec-2024	768.60	769.50	769.50	740.00	745.10	746.95	749.56	215478	1615.13	11394	75949	35.25
MSUMI	EQ	13-Dec-2024	64.43	64.59	64.66	63.22	63.90	63.90	63.86	2360220	1507.20	39989	1133300	48.02
MTARTECH	EQ	13-Dec-2024	1671.35	1664.00	1670.00	1626.60	1637.00	1638.50	1643.36	216604	3559.59	18689	118108	54.53
MTNL	EQ	13-Dec-2024	58.56	57.80	58.89	55.28	56.85	57.33	56.83	14217648	8079.42	36767	3084220	21.69
MUFIN	EQ	13-Dec-2024	119.62	117.60	120.07	116.27	118.50	118.28	118.13	116464	137.58	1648	75942	65.21
MUFTI	EQ	13-Dec-2024	201.32	201.69	203.40	195.00	200.11	201.27	199.63	272533	544.05	4374	124114	45.54
MUKANDLTD	EQ	13-Dec-2024	146.45	145.04	146.99	142.81	146.01	145.57	144.76	51519	74.58	1317	28813	55.93
MUKKA	EQ	13-Dec-2024	40.71	40.50	41.75	40.35	41.30	41.25	41.04	807840	331.53	4723	252985	31.32
MUKTAARTS	BE	13-Dec-2024	88.65	88.65	91.99	85.52	89.99	88.16	89.56	18191	16.29	166	-	-
MULTICAP	EQ	13-Dec-2024	16.39	16.49	16.51	16.10	16.45	16.43	16.29	143305	23.34	817	96807	67.55
MUNJALAU	EQ	13-Dec-2024	107.99	107.90	108.50	105.36	108.10	107.65	106.89	210456	224.96	2174	84595	40.20
MUNJALSHOW	EQ	13-Dec-2024	156.53	154.25	157.69	151.29	152.00	152.86	152.94	40923	62.59	1162	28497	69.64
MURUDCERA	EQ	13-Dec-2024	54.59	55.32	55.41	53.30	54.20	54.24	54.07	43711	23.63	594	27690	63.35
MUTHOOTCAP	EQ	13-Dec-2024	362.75	362.75	362.80	353.20	360.35	360.55	358.00	13753	49.24	1007	6814	49.55
MUTHOOTFIN	EQ	13-Dec-2024	2127.35	2124.95	2124.95	2055.05	2100.00	2092.85	2088.85	327431	6839.53	22212	107890	32.95
MUTHOOTMF	EQ	13-Dec-2024	188.03	187.72	189.50	187.00	189.20	188.38	188.09	93701	176.24	2835	48999	52.29
MVGJL	EQ	13-Dec-2024	255.40	262.90	274.00	261.52	265.85	264.54	266.96	1279695	3416.23	19617	391632	30.60
MVKAGRO	SM	13-Dec-2024	41.00	40.40	41.00	40.40	41.00	40.95	40.66	8400	3.42	7	7200	85.71
MWL	SM	13-Dec-2024	167.00	167.00	168.00	165.90	167.90	166.95	167.12	19200	32.09	10	16800	87.50
MYMUDRA	SM	13-Dec-2024	86.60	85.90	86.60	83.50	86.60	86.55	85.30	31200	26.61	16	26400	84.62
NACLIND	EQ	13-Dec-2024	58.09	59.90	60.79	57.57	57.80	58.02	58.62	828923	485.92	4310	454474	54.83
NAGAFERT	EQ	13-Dec-2024	10.00	9.90	10.02	9.80	10.02	9.99	9.92	313837	31.14	1170	202096	64.40
NAGREEKCAP	BE	13-Dec-2024	40.50	39.70	39.70	39.69	39.69	39.69	39.69	2039	0.81	15	-	-
NAGREEKEXP	BE	13-Dec-2024	38.36	38.36	39.12	38.36	39.12	39.12	38.98	14584	5.68	54	-	-
NAHARCAP	EQ	13-Dec-2024	342.60	348.90	348.90	334.40	341.00	341.10	341.47	17239	58.87	923	9820	56.96
NAHARINDUS	EQ	13-Dec-2024	149.55	149.00	154.45	145.21	153.30	153.27	150.56	87574	131.85	1978	47256	53.96
NAHARPOLY	EQ	13-Dec-2024	290.30	296.90	298.75	282.15	292.20	292.95	291.16	28066	81.72	1027	13172	46.93
NAHARSPING	EQ	13-Dec-2024	281.20	281.20	284.95	274.30	282.00	283.25	279.71	25749	72.02	1979	13716	53.27
NAM-INDIA	EQ	13-Dec-2024	777.20	776.15	803.10	763.45	773.35	773.05	778.43	1593605	12405.16	49309	526524	33.04
NAMAN	ST	13-Dec-2024	178.95	178.00	178.50	171.00	171.00	172.00	174.81	6400	11.19	8	6400	100.00
NAMOEWASTE	ST	13-Dec-2024	214.00	208.00	211.95	204.10	208.00	208.45	209.06	72000	150.52	37	57600	80.00
NARMADA	EQ	13-Dec-2024	16.13	16.14	16.43	15.62	15.84	15.81	15.81	447246	70.72	851	411190	91.94
NATCOPHARM	EQ	13-Dec-2024	1470.50	1470.00	1476.85	1432.00	1442.00	1441.80	1448.67	393851	5705.59	31173	179805	45.65
NATHBIOGEN	EQ	13-Dec-2024	198.83	197.55	202.99	191.42	196.73	195.08	196.00	29112	57.06	1921	15070	51.77
NATIONALUM	EQ	13-Dec-2024	230.78	230.90	232.58	223.56	226.12	226.46	227.24	24015558	54574.06	136862	7246427	30.17
NAUKRI	EQ	13-Dec-2024	8614.30	8612.00	8716.85	8475.50	8709.00	8702.40	8636.98	147630	12750.78	31202	63938	43.31
NAVA	EQ	13-Dec-2024	1015.50	1014.60	1015.40	990.00	1003.00	1001.60	1000.31	94137	941.66	9848	56558	60.08
NAVINFLUOR	EQ	13-Dec-2024	3574.15	3579.15	3579.15	3480.15	3557.90	3557.60	3525.43	119782	4222.83	18132	51054	42.62
NAVKARCORP	EQ	13-Dec-2024	160.27	159.00	159.00	152.58	156.38	157.72	156.34	894705	1398.82	6270	414946	46.38
NAVNETEDUL	EQ	13-Dec-2024	141.59	141.59	143.06	139.14	141.00	141.00	140.71	129509	182.23	2652	74590	57.59
NAZARA	EQ	13-Dec-2024	1003.85	1004.00	1009.15	985.10	1000.00	1002.50	999.54	209787	2096.91	10868	77037	36.72
NBCC	EQ	13-Dec-2024	100.65	100.73	101.60	97.61	99.25	99.29	99.10	6941105	6878.40	55519	2391337	34.45
NBIFIN	BE	13-Dec-2024	3818.10	4009.00	4009.00	3627.20	3934.00	3996.15	3980.47	4520	179.92	526	-	-
NCC	EQ	13-Dec-2024	301.65	302.00	303.85	294.10	302.20	302.70	299.91	2100540	6299.79	32483	764974	36.42
NCLIND	EQ	13-Dec-2024	220.72	220.72	223.50	218.70	219.50	221.08	221.01	174317	385.26	5073	113402	65.06
NDGL	BE	13-Dec-2024	5095.00	5095.00	5200.00	5062.15	5200.00	5187.20	5141.38	40	2.06	22	-	-
NDL	BE	13-Dec-2024	5.50	5.22	5.70	5.22	5.50	5.50	5.48	5040990	276.05	3913	-	-
NDLVENTURE	EQ	13-Dec-2024	114.34	116.13	116.13	111.30	112.00	112.09	112.65	17332	19.53	570	10068	58.09
NDRAUTO	EQ	13-Dec-2024	765.40	767.95	769.75	742.00	751.15	753.95	753.40	21219	159.86	1673	8851	41.71
NDTV	EQ	13-Dec-2024	173.17	172.90	173.69	169.19	171.25	171.56	171.37	89064	152.63	2123	31863	35.78
NECCLTD	EQ	13-Dec-2024	35.40	35.00	36.93	34.78	35.55	35.74	35.83	327815	117.45	2618	142867	43.58
NECLIFE	BE	13-Dec-2024	36.89	36.97	38.73	36.36	38.73	38.73	38.05	8102851	3083.09	3342	-	-
NEELAM	ST	13-Dec-2024	52.85	50.20	55.45	50.20	55.45	55.45	51.80	114000	59.05	18	114000	100.00
NELCAST	EQ	13-Dec-2024	127.57	127.57	133.05	125.01	131.61	131.07	129.29	91335	118.08	1836	57049	62.46
NELCO	EQ	13-Dec-2024	1463.90	1455.00	1472.40	1411.10	1432.60	1436.55	1437.82	337367	4850.72	18185	89350	26.48
NEOGEN	EQ	13-Dec-2024	2232.30	2232.30	2254.75	2133.00	2190.00	2183.40	2165.88	61171	1324.89	7819	25268	41.31
NEPHROCARE	ST	13-Dec-2024	206.65	214.00	214.00	204.90	209.00	209.00	210.10	11600	24.37	29	11200	96.55
NESCO	EQ	13-Dec-2024	1018.60	1050.00	1059.00	1007.45	1020.00	1019.30	1028.90	260323	2678.45	20711	78041	29.98
NESTLEIND	EQ	13-Dec-2024	2224.05	2225.00	2257.85	2208.25	2255.00	2253.50	2238.14	554661	12414.09	63963	258514	46.61
NETF	EQ	13-Dec-2024	261.84	264.91	264.91	259.00	264.20	263.74	261.22	1836	4.80	152	1294	70.48
NETWEB	EQ	13-Dec-2024	2833.85	2829.00	2829.00	2710.05	2780.00	2789.70	2770.61	240917	6674.87	38024	118189	49.06
NETWORK18	EQ	13-Dec-2024	74.19	74.21	75.14	73.50	74.57	74.69	74.47	3751025	2793.39	26066	1352649	36.06
NEULANDLAB	EQ	13-Dec-2024	15989.35	16065.00	16076.80	15125.00	15171.00	15265.00	15518.77	106549	16535.10	28571	46621	43.76
NEWGEN	EQ	13-Dec-2024	1404.45	1399.05	1402.45	1370.50	1389.40	1390.35	1385.99	169799	2353.39	15690	76300	44.94
NEWJAISA	SM	13-Dec-2024	84.85	86.00	86.50	83.10	84.15	84.10	85.01	34500	29.33	21	30000	86.96
NEXT50	EQ	13-Dec-2024	744.05	747.99	755.21	729.26	743.00	742.62	738.37	19859	146.63	1048	12607	63.48
NEXT50IETF	EQ	13-Dec-2024	76.04	78.30	78.30	74.61	75.90	75.98	75.40	484415	365.23	6412	358269	73.96
NEXTMEDIA	BE	13-Dec-2024	9.09	9.09	9.15	8.76	9.09	8.94	9.03	21010	1.90	90	-	-
NFL	EQ	13-Dec-2024	121.91	121.60	121.91	118.41	120.68	120.06	119.85	1589143	1904.57	13735	418361	26.33
NGIL	EQ	13-Dec-2024	43.10	43.96	43.96	42.18	43.96	43.87	43.27	50893	22.02	1473	24774	48.68
NGILPP1	E1	13-Dec-2024	22.22	18.51	24.38	18.51	22.99	22.72	23.09	1904	0.44	88	1396	73.32
NGLFINE	EQ	13-Dec-2024	1896.25	1896.00	1900.00	1822.40	1900.00	1898.90	1871.47	3500	65.50	714	1974	56.40
NH	EQ	13-Dec-2024	1294.70	1294.70	1294.90	1271.35	1290.00	1287.60	1283.43	265707	3410.17	28387	177134	66.67
NHPC	EQ	13-Dec-2024	85.04	85.04	85.90	83.16	85.39	85.44	84.61	18942927	16027.24	82452	6663873	35.18
NIACL	EQ	13-Dec-2024	206.31	205.00	206.90	198.94	202.10	202.08	201.75	728605	1469.97	12523	244548	33.56
NIBL	BE	13-Dec-2024	25.82	26.45	26.50	25.32	26.36	26.36	26.03	7201	1.87	99	-	-
NIDAN	SM	13-Dec-2024	30.15	30.15	30.15	29.50	29.50	29.55	29.71	11000	3.27	8	10000	90.91
NIF100BEES	EQ	13-Dec-2024	268.55	268.47	270.35	264.31	269.31	269.96	267.01	20191	53.91	692	11807	58.48
NIF100IETF	EQ	13-Dec-2024	28.25	29.05	29.05	27.81	28.05	28.33	28.10	135079	37.96	1644	75111	55.61
NIF10GETF	EQ	13-Dec-2024	24.57	24.56	24.57	24.39	24.46	24.46	24.45	251	0.06	14	244	97.21
NIF5GETF	EQ	13-Dec-2024	59.41	59.05	59.18	59.05	59.18	59.18	59.06	221	0.13	5	221	100.00
NIFITETF	EQ	13-Dec-2024	462.65	461.48	468.40	457.19	468.18	466.12	463.24	635	2.94	48	494	77.80
NIFMID150	EQ	13-Dec-2024	218.21	218.93	218.93	215.48	218.68	218.33	217.30	1177	2.56	44	965	81.99
NIFTY1	EQ	13-Dec-2024	267.24	267.23	269.13	262.95	268.90	269.00	265.68	47551	126.33	1039	32699	68.77
NIFTY50ADD	EQ	13-Dec-2024	253.50	253.50	256.00	249.51	256.00	255.29	252.31	16983	42.85	416	12924	76.10
NIFTYBEES	EQ	13-Dec-2024	274.10	274.88	276.39	269.90	276.21	276.08	273.34	7700562	21048.45	65192	4620405	60.00
NIFTYBETF	EQ	13-Dec-2024	247.14	247.06	249.74	243.38	249.64	249.64	246.03	2232	5.49	113	1671	74.87
NIFTYETF	EQ	13-Dec-2024	261.81	261.81	264.67	257.71	263.67	264.33	261.44	69721	182.28	1255	37619	53.96
NIFTYIETF	EQ	13-Dec-2024	272.83	275.56	277.83	268.52	274.68	274.83	272.06	528758	1438.52	6260	250686	47.41
NIFTYQLITY	EQ	13-Dec-2024	22.24	23.13	23.13	21.90	22.23	22.22	22.09	68296	15.09	1398	46512	68.10
NIITLTD	EQ	13-Dec-2024	216.33	212.60	214.74	208.00	213.75	213.13	211.95	1215817	2576.92	10415	368592	30.32
NIITMTS	EQ	13-Dec-2024	505.55	505.55	505.55	484.00	490.00	489.45	492.89	45405	223.80	3249	24247	53.40
NILAINFRA	EQ	13-Dec-2024	13.32	13.32	13.32	12.87	13.06	13.02	13.03	972085	126.62	2344	522757	53.78
NILASPACES	BE	13-Dec-2024	17.25	17.59	17.59	17.59	17.59	17.59	17.59	324708	57.12	391	-	-
NILKAMAL	EQ	13-Dec-2024	1913.65	1892.00	1934.30	1892.00	1908.75	1914.25	1912.28	1865	35.66	567	1105	59.25
NINSYS	EQ	13-Dec-2024	584.60	593.35	630.00	576.00	583.55	604.05	599.56	12019	72.06	1605	5625	46.80
NIPPOBATRY	EQ	13-Dec-2024	591.30	585.90	590.10	576.70	578.05	581.05	582.33	4674	27.22	605	2958	63.29
NIRAJ	BE	13-Dec-2024	65.00	64.50	65.02	64.50	65.02	65.02	64.93	24574	15.95	97	-	-
NIRMAN	ST	13-Dec-2024	386.15	387.00	393.85	386.15	393.85	393.85	391.10	10200	39.89	33	10200	100.00
NITCO	BE	13-Dec-2024	136.87	136.50	138.99	130.02	136.50	137.38	133.66	308395	412.20	1038	-	-
NITINSPIN	EQ	13-Dec-2024	473.70	473.00	475.40	461.65	469.00	470.20	468.52	276870	1297.19	5780	166594	60.17
NITIRAJ	EQ	13-Dec-2024	225.82	220.00	248.00	218.04	239.95	233.22	238.01	26340	62.69	1031	8039	30.52
NIVABUPA	EQ	13-Dec-2024	85.25	85.50	85.84	82.12	83.50	83.60	83.49	8622158	7198.62	15697	4385671	50.87
NKIND	EQ	13-Dec-2024	69.96	73.00	73.45	71.20	73.45	73.45	72.99	13983	10.21	209	8770	62.72
NLCINDIA	EQ	13-Dec-2024	261.00	258.45	258.60	252.65	257.00	257.35	256.11	755705	1935.40	16839	196698	26.03
NMDC	EQ	13-Dec-2024	240.79	237.00	238.50	229.21	233.75	233.73	232.15	17080907	39653.29	109243	5733187	33.56
NOCIL	EQ	13-Dec-2024	274.95	274.30	275.00	269.60	272.00	273.40	272.43	302874	825.11	11797	109617	36.19
NOIDATOLL	BE	13-Dec-2024	22.83	23.97	23.97	21.68	21.68	21.68	23.58	2372062	559.24	1024	-	-
NORBTEAEXP	BE	13-Dec-2024	17.59	17.94	17.94	17.94	17.94	17.94	17.94	1246	0.22	8	-	-
NORTHARC	EQ	13-Dec-2024	239.32	239.45	241.99	234.70	236.60	236.42	237.09	260643	617.97	6895	112540	43.18
NOVAAGRI	EQ	13-Dec-2024	68.55	68.60	68.94	66.21	67.99	67.77	67.59	189552	128.11	2379	103101	54.39
NPBET	EQ	13-Dec-2024	265.01	264.58	269.65	259.96	269.65	267.23	262.08	1961	5.14	59	886	45.18
NPST	SM	13-Dec-2024	2880.85	2917.00	2920.00	2860.00	2863.00	2869.85	2894.25	9000	260.48	139	6300	70.00
NRAIL	EQ	13-Dec-2024	375.00	377.75	377.75	358.00	362.10	362.70	363.97	6103	22.21	776	2803	45.93
NRBBEARING	EQ	13-Dec-2024	298.30	297.60	298.95	287.15	296.30	295.15	292.25	215738	630.50	14065	97143	45.03
NRL	BE	13-Dec-2024	109.32	110.75	112.50	106.15	112.35	110.85	108.19	44670	48.33	541	-	-
NSIL	EQ	13-Dec-2024	8387.80	8531.25	8597.45	8257.55	8430.00	8450.40	8433.79	47288	3988.17	9980	17882	37.82
NSLNISP	EQ	13-Dec-2024	47.10	46.84	47.00	45.39	46.09	46.04	46.03	4213740	1939.58	21271	2017983	47.89
NTPC	EQ	13-Dec-2024	355.60	355.75	358.30	348.05	357.75	357.15	354.08	14269143	50524.45	210541	7121072	49.91
NTPCGREEN	EQ	13-Dec-2024	143.39	138.15	145.60	138.15	143.96	144.13	142.57	20380612	29056.44	108873	5455378	26.77
NUCLEUS	EQ	13-Dec-2024	1127.60	1127.60	1131.55	1099.80	1105.10	1105.90	1106.26	31192	345.07	3400	19110	61.27
NURECA	EQ	13-Dec-2024	283.00	283.85	283.85	278.60	283.00	282.25	280.71	4879	13.70	374	2703	55.40
NUVAMA	EQ	13-Dec-2024	6945.40	6880.00	6953.30	6838.00	6886.90	6905.60	6874.69	629128	43250.58	38562	307872	48.94
NUVOCO	EQ	13-Dec-2024	366.80	367.70	369.00	352.15	365.00	365.55	360.26	332983	1199.61	19841	165230	49.62
NV20	EQ	13-Dec-2024	160.64	160.98	162.90	158.31	160.20	160.92	159.72	17746	28.34	286	9232	52.02
NV20BEES	EQ	13-Dec-2024	161.21	161.70	162.29	158.40	161.87	161.86	160.22	16000	25.63	376	8966	56.04
NV20IETF	EQ	13-Dec-2024	15.71	15.87	15.87	15.43	15.80	15.80	15.69	1097412	172.23	3559	675749	61.58
NXST	RR	13-Dec-2024	139.92	140.99	140.99	139.50	140.00	139.90	139.80	247280	345.69	3696	198476	80.26
NYKAA	EQ	13-Dec-2024	169.80	169.40	169.40	165.91	168.00	168.18	167.78	4662661	7822.82	33722	2371456	50.86
OAL	EQ	13-Dec-2024	450.00	449.05	450.00	435.60	447.00	445.40	443.65	33237	147.46	1848	17502	52.66
OBCL	EQ	13-Dec-2024	57.75	58.30	59.00	56.99	57.22	57.51	57.53	6846	3.94	206	4574	66.81
OBEROIRLTY	EQ	13-Dec-2024	2127.85	2129.60	2139.50	2073.00	2116.00	2117.70	2099.05	657401	13799.19	37116	360037	54.77
OBSCP	ST	13-Dec-2024	185.05	183.00	191.00	181.75	190.95	190.70	186.35	52800	98.39	37	49200	93.18
OCCL	EQ	13-Dec-2024	248.24	249.50	249.50	240.10	244.00	243.58	243.17	26547	64.55	3094	16630	62.64
OCCLLTD	EQ	13-Dec-2024	98.25	99.60	100.49	93.16	94.15	94.23	95.68	685641	656.01	7952	285046	41.57
ODIGMA	BE	13-Dec-2024	140.60	133.57	133.57	133.57	133.57	133.57	133.57	26239	35.05	848	-	-
OFSS	EQ	13-Dec-2024	12095.35	12092.80	12308.00	12055.00	12275.50	12283.80	12200.89	102224	12472.23	24503	45970	44.97
OIL	EQ	13-Dec-2024	466.20	468.00	471.40	451.10	455.00	454.35	455.37	2862359	13034.40	69633	1503315	52.52
OILCOUNTUB	BE	13-Dec-2024	61.99	61.99	61.99	60.75	60.75	60.75	61.21	8533	5.22	40	-	-
OILIETF	EQ	13-Dec-2024	11.18	11.22	11.25	11.02	11.23	11.24	11.15	1280174	142.79	4252	562417	43.93
OLAELEC	EQ	13-Dec-2024	93.99	93.50	94.88	93.00	93.76	93.81	93.99	29241541	27483.04	87085	4800846	16.42
OLECTRA	EQ	13-Dec-2024	1585.45	1583.50	1619.95	1571.50	1587.80	1587.15	1594.61	775738	12370.00	42852	144320	18.60
OLIL	SM	13-Dec-2024	100.80	97.35	102.00	97.05	101.90	101.90	101.06	64800	65.49	27	50400	77.78
OMAXAUTO	EQ	13-Dec-2024	120.75	121.35	124.40	118.21	121.30	120.60	121.07	122603	148.43	4175	62372	50.87
OMAXE	EQ	13-Dec-2024	119.81	116.38	120.16	115.20	118.70	117.14	117.18	266560	312.35	3325	103201	38.72
OMFURN	ST	13-Dec-2024	94.35	94.80	94.95	94.80	94.95	94.95	94.83	74400	70.55	5	74400	100.00
OMINFRAL	EQ	13-Dec-2024	169.50	171.00	171.00	162.00	168.55	168.47	166.52	144915	241.31	2056	74060	51.11
ONDOOR	SM	13-Dec-2024	300.40	295.00	302.00	280.00	295.00	291.75	289.12	15300	44.23	50	8400	54.90
ONELIFECAP	EQ	13-Dec-2024	18.61	18.99	19.00	18.11	18.15	18.32	18.54	8991	1.67	189	5892	65.53
ONEPOINT	EQ	13-Dec-2024	58.23	58.00	58.23	57.11	58.14	57.93	57.73	404810	233.69	2876	204985	50.64
ONGC	EQ	13-Dec-2024	254.05	253.00	256.80	249.50	255.00	254.25	253.40	11143128	28236.38	87238	6107327	54.81
ONMOBILE	EQ	13-Dec-2024	78.81	78.00	78.39	76.61	77.51	77.62	77.30	380325	293.99	2564	153014	40.23
ONWARDTEC	EQ	13-Dec-2024	335.45	337.00	337.00	328.10	333.00	332.55	332.27	36764	122.16	1963	18127	49.31
ONYX	SM	13-Dec-2024	55.15	55.15	55.15	53.80	53.80	54.00	54.38	56000	30.45	27	36000	64.29
OPTIEMUS	BE	13-Dec-2024	781.00	776.10	788.00	741.95	785.00	783.50	755.85	151387	1144.26	2142	-	-
ORBTEXP	EQ	13-Dec-2024	232.59	230.01	279.10	227.12	268.80	275.07	271.54	2220583	6029.76	25519	377257	16.99
ORCHPHARMA	EQ	13-Dec-2024	1699.30	1699.30	1725.95	1682.80	1710.00	1717.75	1709.86	47937	819.66	8692	17880	37.30
ORIANA	SM	13-Dec-2024	2396.00	2385.00	2394.00	2300.00	2336.00	2332.75	2332.90	60600	1413.74	668	36900	60.89
ORICONENT	EQ	13-Dec-2024	39.98	39.85	40.20	38.54	39.64	39.69	39.49	475351	187.74	1891	247842	52.14
ORIENTALTL	BE	13-Dec-2024	10.99	10.72	11.07	10.44	10.52	10.57	10.63	112333	11.94	213	-	-
ORIENTBELL	EQ	13-Dec-2024	324.95	328.90	328.90	320.35	323.95	323.00	322.92	9690	31.29	364	7462	77.01
ORIENTCEM	EQ	13-Dec-2024	341.75	342.00	343.00	338.65	341.95	341.40	341.26	261289	891.68	7253	140260	53.68
ORIENTCER	EQ	13-Dec-2024	46.57	46.52	47.03	44.06	45.28	44.89	45.18	101748	45.97	1376	64247	63.14
ORIENTELEC	EQ	13-Dec-2024	239.54	237.25	249.50	236.50	241.50	239.48	241.89	529291	1280.32	9050	297633	56.23
ORIENTHOT	EQ	13-Dec-2024	188.01	187.39	191.99	185.42	191.37	190.97	189.23	221835	419.77	5108	73153	32.98
ORIENTLTD	EQ	13-Dec-2024	142.17	142.00	142.63	133.20	136.21	135.99	136.60	133634	182.54	3086	58915	44.09
ORIENTPPR	EQ	13-Dec-2024	41.46	41.30	41.75	40.64	40.81	40.92	41.08	921815	378.65	5355	357019	38.73
ORIENTTECH	EQ	13-Dec-2024	416.10	416.00	432.40	412.20	428.00	428.10	424.69	822398	3492.60	17622	294997	35.87
ORISSAMINE	EQ	13-Dec-2024	7644.20	7644.20	7700.00	7554.05	7658.00	7679.45	7631.65	4282	326.79	1543	2036	47.55
ORTINGLOBE	EQ	13-Dec-2024	19.24	19.44	19.44	18.86	19.00	19.00	19.02	3288	0.63	69	2421	73.63
OSELDEVICE	SM	13-Dec-2024	197.15	195.00	201.10	195.00	201.10	200.55	199.64	65600	130.96	33	63200	96.34
OSIAHYPER	BE	13-Dec-2024	34.65	33.95	33.95	33.95	33.95	33.95	33.95	46226	15.69	174	-	-
OSWALAGRO	BE	13-Dec-2024	75.88	73.10	76.70	73.10	75.45	75.45	75.35	12675	9.55	86	-	-
OSWALGREEN	EQ	13-Dec-2024	54.46	54.46	54.49	52.33	53.10	53.52	53.41	680197	363.32	4446	240353	35.34
OSWALSEEDS	BE	13-Dec-2024	21.39	21.82	21.82	21.01	21.35	21.29	21.18	41640	8.82	259	-	-
OWAIS	SM	13-Dec-2024	1141.10	1138.05	1176.00	1121.05	1170.00	1157.00	1147.39	13900	159.49	109	9200	66.19
PAGEIND	EQ	13-Dec-2024	47424.35	47450.00	48811.80	47313.30	48600.00	48742.25	48253.59	42994	20746.15	20595	21403	49.78
PAISALO	EQ	13-Dec-2024	57.88	57.88	59.43	56.60	57.70	57.74	57.69	1058075	610.39	5292	456784	43.17
PAKKA	EQ	13-Dec-2024	344.65	344.00	347.65	332.80	337.50	338.75	338.42	341660	1156.24	5741	168267	49.25
PALASHSECU	EQ	13-Dec-2024	167.70	167.46	171.88	166.41	168.23	170.04	169.58	8992	15.25	750	4070	45.26
PALREDTEC	BE	13-Dec-2024	91.19	92.99	92.99	87.61	90.00	90.54	90.48	10715	9.70	232	-	-
PANACEABIO	BE	13-Dec-2024	465.45	465.45	475.85	451.00	471.00	467.20	465.07	48968	227.73	896	-	-
PANACHE	BE	13-Dec-2024	262.87	268.12	268.12	268.12	268.12	268.12	268.12	4069	10.91	24	-	-
PANAMAPET	EQ	13-Dec-2024	403.55	403.55	410.00	392.00	407.00	407.20	403.11	54964	221.56	2118	33561	61.06
PANSARI	BE	13-Dec-2024	189.66	195.00	199.14	180.17	199.14	199.14	194.87	4413	8.60	65	-	-
PAR	EQ	13-Dec-2024	224.50	221.75	227.00	220.10	222.85	222.95	222.87	76732	171.01	1819	45761	59.64
PARACABLES	EQ	13-Dec-2024	79.10	78.81	82.43	78.00	80.40	80.02	80.67	3602067	2905.80	16074	1575864	43.75
PARADEEP	EQ	13-Dec-2024	107.73	107.29	108.76	105.50	107.39	107.38	106.96	3875882	4145.59	24347	1431185	36.93
PARAGMILK	EQ	13-Dec-2024	207.01	206.09	211.00	203.63	206.90	207.19	206.33	1319880	2723.32	15510	838888	63.56
PARAGON	ST	13-Dec-2024	108.00	109.00	109.70	104.10	109.50	109.50	107.26	13200	14.16	11	13200	100.00
PARAMATRIX	SM	13-Dec-2024	95.75	98.90	98.90	98.25	98.25	98.25	98.58	2400	2.37	2	2400	100.00
PARAMOUNT	SM	13-Dec-2024	86.05	91.05	91.05	90.85	90.85	90.85	90.97	3600	3.27	3	3600	100.00
PARAS	EQ	13-Dec-2024	1097.65	1085.00	1093.70	1059.20	1084.00	1083.00	1074.60	112966	1213.94	8092	50933	45.09
PARASPETRO	BE	13-Dec-2024	3.00	3.00	3.00	2.98	2.98	2.98	2.98	87447	2.61	256	-	-
PARIN	ST	13-Dec-2024	399.95	410.95	410.95	380.00	389.95	389.95	392.98	3500	13.75	7	2000	57.14
PARKHOTELS	EQ	13-Dec-2024	194.39	195.15	196.95	191.00	195.00	194.70	194.25	776365	1508.06	13105	429342	55.30
PARSVNATH	BE	13-Dec-2024	20.41	21.43	21.43	21.43	21.43	21.43	21.43	3346251	717.10	366	-	-
PARTYCRUS	SM	13-Dec-2024	118.00	120.00	122.00	117.75	117.75	117.75	119.93	14000	16.79	14	13000	92.86
PASHUPATI	ST	13-Dec-2024	509.00	491.85	511.10	485.00	490.50	497.50	503.19	32600	164.04	78	31000	95.09
PASUPTAC	BE	13-Dec-2024	46.45	45.52	46.45	45.52	46.45	46.45	45.85	43702	20.04	90	-	-
PATANJALI	EQ	13-Dec-2024	1825.55	1820.10	1824.90	1789.00	1816.20	1818.80	1808.68	171830	3107.85	13020	78735	45.82
PATELENG	EQ	13-Dec-2024	57.78	57.40	58.95	55.45	57.62	57.94	57.44	7093645	4074.35	30668	2886141	40.69
PATINTLOG	EQ	13-Dec-2024	23.78	23.78	23.89	23.31	23.74	23.71	23.58	255429	60.23	1130	133468	52.25
PATTECH	ST	13-Dec-2024	109.25	109.25	109.25	109.25	109.25	109.25	109.25	1500	1.64	1	1500	100.00
PAVNAIND	BE	13-Dec-2024	528.50	554.60	554.90	502.10	540.00	531.25	531.11	23810	126.46	413	-	-
PAYTM	EQ	13-Dec-2024	955.60	949.95	989.30	934.20	983.50	984.25	965.57	7573762	73130.30	166318	1793610	23.68
PCBL	EQ	13-Dec-2024	469.70	466.00	472.80	453.25	469.20	470.70	463.39	2024222	9380.04	44649	706360	34.90
PCCL	SM	13-Dec-2024	229.95	224.60	224.60	220.00	220.05	221.25	221.95	118000	261.90	81	112800	95.59
PCJEWELLER	BE	13-Dec-2024	176.09	175.00	182.00	170.00	173.00	174.17	176.61	4102991	7246.16	25342	-	-
PDMJEPAPER	EQ	13-Dec-2024	180.84	179.70	201.50	179.00	195.00	195.30	194.59	5118878	9960.97	51830	754498	14.74
PDSL	EQ	13-Dec-2024	584.30	580.50	620.00	570.05	609.00	611.05	605.27	402517	2436.32	18944	194887	48.42
PEARLPOLY	EQ	13-Dec-2024	37.17	37.26	38.23	36.05	37.35	37.22	37.17	49735	18.49	1224	33280	66.91
PEL	EQ	13-Dec-2024	1260.40	1252.80	1255.90	1220.55	1252.15	1252.30	1242.02	506446	6290.16	25990	174347	34.43
PELATRO	SM	13-Dec-2024	335.25	338.00	353.00	324.00	326.00	330.35	338.13	17400	58.83	27	15600	89.66
PENIND	EQ	13-Dec-2024	214.56	221.00	223.78	212.11	215.50	215.61	217.19	2443165	5306.37	24543	628056	25.71
PENINLAND	EQ	13-Dec-2024	48.98	49.22	49.50	48.11	49.10	48.83	48.86	441842	215.89	2545	201770	45.67
PENTAGON	SM	13-Dec-2024	85.00	85.00	91.75	85.00	88.90	88.90	88.29	5000	4.41	5	3000	60.00
PERFECT	ST	13-Dec-2024	24.60	23.40	24.95	23.40	24.10	24.10	23.95	90000	21.55	30	72000	80.00
PERSISTENT	EQ	13-Dec-2024	6435.95	6420.05	6492.70	6345.00	6473.30	6477.65	6434.39	233247	15008.02	37389	92401	39.62
PETRONET	EQ	13-Dec-2024	343.00	342.05	343.95	336.85	341.50	340.50	340.09	1607000	5465.28	24518	879071	54.70
PFC	EQ	13-Dec-2024	507.75	507.00	507.35	490.50	504.20	504.25	498.82	4617836	23034.79	59545	1252737	27.13
PFIZER	EQ	13-Dec-2024	5082.70	5083.00	5098.00	4984.50	5023.50	5024.05	5027.96	12669	636.99	3931	5580	44.04
PFOCUS	EQ	13-Dec-2024	126.11	128.32	138.50	123.00	133.01	134.39	131.46	112861	148.36	1829	65939	58.42
PFS	EQ	13-Dec-2024	43.71	43.70	43.89	42.38	42.95	43.05	42.89	561039	240.63	4004	241308	43.01
PGEL	EQ	13-Dec-2024	856.40	852.55	953.00	842.60	930.00	916.55	892.97	4177542	37304.26	143885	1805971	43.23
PGHH	EQ	13-Dec-2024	15800.95	15800.95	15883.05	15565.55	15750.00	15734.05	15714.02	6022	946.30	1946	3286	54.57
PGHL	EQ	13-Dec-2024	5703.35	5694.75	5719.20	5572.70	5630.00	5663.15	5649.51	7671	433.37	2137	3346	43.62
PGIL	EQ	13-Dec-2024	1257.90	1259.70	1297.85	1241.95	1296.30	1291.10	1270.94	44226	562.08	4861	21329	48.23
PGINVIT	IV	13-Dec-2024	87.01	87.22	87.68	86.56	87.03	87.04	87.21	1104269	963.04	5025	955452	86.52
PHANTOMFX	ST	13-Dec-2024	269.70	261.00	270.00	261.00	265.20	265.20	265.88	10200	27.12	30	9900	97.06
PHARMABEES	EQ	13-Dec-2024	22.70	22.88	22.93	22.24	22.64	22.63	22.40	5509076	1234.03	17486	3435412	62.36
PHOENIXLTD	EQ	13-Dec-2024	1845.85	1819.15	1849.95	1758.00	1778.90	1775.30	1790.21	701301	12554.76	67156	296718	42.31
PHOGLOBAL	ST	13-Dec-2024	28.50	28.30	28.85	28.05	28.50	28.50	28.39	28000	7.95	14	26000	92.86
PIDILITIND	EQ	13-Dec-2024	3190.10	3183.80	3199.95	3135.05	3184.00	3185.20	3168.20	196042	6211.01	22128	116997	59.68
PIGL	BE	13-Dec-2024	323.05	316.60	329.50	316.60	325.05	325.05	319.41	61649	196.91	336	-	-
PIIND	EQ	13-Dec-2024	4051.70	4061.25	4078.00	3953.60	3997.55	3997.00	4003.73	478835	19171.24	52938	275420	57.52
PILANIINVS	EQ	13-Dec-2024	6082.95	6069.90	6090.25	5950.00	5998.00	5970.65	5989.00	5282	316.34	1547	3389	64.16
PILITA	EQ	13-Dec-2024	15.00	15.25	15.25	14.53	14.67	14.64	14.73	204186	30.08	569	154844	75.83
PIONEEREMB	EQ	13-Dec-2024	53.76	54.70	55.90	51.50	55.75	55.67	54.59	84668	46.22	640	60551	71.52
PITTIENG	EQ	13-Dec-2024	1425.95	1406.60	1437.80	1400.30	1419.95	1416.45	1416.12	196180	2778.15	8646	138632	70.67
PIXTRANS	EQ	13-Dec-2024	2384.10	2370.00	2527.55	2365.00	2495.10	2499.45	2454.85	62645	1537.84	7363	23383	37.33
PKTEA	EQ	13-Dec-2024	705.10	719.95	724.85	681.10	705.65	715.85	705.88	3916	27.64	443	2219	56.66
PLADAINFO	SM	13-Dec-2024	27.35	26.65	26.65	26.60	26.60	26.60	26.63	6000	1.60	2	6000	100.00
PLASTIBLEN	EQ	13-Dec-2024	264.82	269.98	269.98	258.88	258.90	261.46	262.18	8757	22.96	357	5291	60.42
PLATIND	EQ	13-Dec-2024	469.70	468.80	496.20	464.75	489.80	487.30	486.06	1916832	9316.90	30929	611447	31.90
PLAZACABLE	EQ	13-Dec-2024	77.90	76.91	78.49	76.12	77.79	77.56	77.15	27338	21.09	1150	16751	61.27
PNB	EQ	13-Dec-2024	107.82	107.00	108.15	104.16	107.90	107.73	105.89	32663054	34588.15	112205	9132549	27.96
PNBGILTS	EQ	13-Dec-2024	119.86	119.50	120.25	116.68	119.50	118.95	118.25	421024	497.88	5771	163723	38.89
PNBHOUSING	EQ	13-Dec-2024	927.95	927.95	934.85	913.30	934.75	934.10	927.60	1014405	9409.66	40542	511252	50.40
PNC	EQ	13-Dec-2024	61.08	62.04	62.39	60.20	60.60	60.52	61.23	38262	23.43	640	21653	56.59
PNCINFRA	EQ	13-Dec-2024	334.80	333.00	333.05	323.50	328.75	328.30	327.65	1108804	3632.97	25695	283393	25.56
PNGJL	EQ	13-Dec-2024	744.95	735.00	739.45	719.00	735.00	734.60	730.32	595264	4347.32	18576	220556	37.05
POCL	EQ	13-Dec-2024	899.70	899.00	908.25	855.35	880.00	874.70	875.36	63445	555.37	3791	36651	57.77
PODDARMENT	EQ	13-Dec-2024	384.95	382.85	385.00	378.00	383.00	380.85	380.00	2801	10.64	195	2254	80.47
POKARNA	EQ	13-Dec-2024	1179.15	1180.00	1203.95	1155.20	1183.10	1191.55	1175.77	76935	904.58	7243	16880	21.94
POLICYBZR	EQ	13-Dec-2024	2140.00	2136.85	2144.90	2090.15	2091.25	2104.05	2108.62	1111171	23430.41	64650	670250	60.32
POLYCAB	EQ	13-Dec-2024	7486.40	7459.95	7565.00	7402.45	7529.40	7522.15	7494.50	320336	24007.57	37061	151279	47.23
POLYMED	EQ	13-Dec-2024	2906.20	2901.20	2901.20	2820.00	2846.95	2841.10	2844.23	81242	2310.71	16667	28719	35.35
POLYPLEX	EQ	13-Dec-2024	1409.55	1408.45	1414.00	1363.10	1412.05	1406.30	1388.15	239440	3323.79	25677	96415	40.27
PONNIERODE	EQ	13-Dec-2024	419.55	418.20	421.00	414.10	417.00	418.45	417.25	11444	47.75	974	6527	57.03
POONAWALLA	EQ	13-Dec-2024	358.25	357.95	357.95	344.30	350.00	349.95	348.86	1895116	6611.22	24109	587200	30.98
POSITRON	ST	13-Dec-2024	318.75	319.00	324.00	315.00	318.50	320.10	318.88	13500	43.05	40	11700	86.67
POWERGRID	EQ	13-Dec-2024	329.20	330.65	334.30	325.05	334.10	333.85	330.57	14973536	49497.87	140636	9230097	61.64
POWERINDIA	EQ	13-Dec-2024	13130.70	13125.00	13129.95	12680.00	13006.00	12990.00	12851.52	45942	5904.24	15156	19937	43.40
POWERMECH	EQ	13-Dec-2024	2750.20	2750.20	2761.10	2651.10	2701.00	2706.45	2721.27	39034	1062.22	9220	15164	38.85
PPAP	EQ	13-Dec-2024	213.71	212.26	217.99	211.01	216.05	216.63	213.40	14024	29.93	712	8830	62.96
PPL	EQ	13-Dec-2024	546.15	551.50	562.90	530.25	558.45	555.70	544.53	101403	552.17	6423	44887	44.27
PPLPHARMA	EQ	13-Dec-2024	251.80	251.00	252.40	246.55	249.35	249.10	249.43	2165414	5401.25	36474	865395	39.96
PPSL	SM	13-Dec-2024	30.50	30.70	31.35	30.70	31.05	31.05	30.98	51000	15.80	13	45000	88.24
PRAENG	EQ	13-Dec-2024	31.84	31.60	32.75	30.15	31.99	31.94	31.51	47050	14.83	557	24312	51.67
PRAJIND	EQ	13-Dec-2024	803.55	803.55	814.25	788.25	795.00	799.40	801.72	631723	5064.64	32288	235626	37.30
PRAKASH	EQ	13-Dec-2024	178.42	177.65	177.65	171.68	175.09	174.87	174.33	720350	1255.78	18410	302114	41.94
PRAKASHSTL	EQ	13-Dec-2024	9.01	9.02	9.16	8.77	8.94	8.98	8.96	455747	40.82	1805	251530	55.19
PRAMARA	SM	13-Dec-2024	154.05	148.05	154.95	146.35	149.70	149.85	148.19	21000	31.12	19	12000	57.14
PRANIK	SM	13-Dec-2024	90.45	91.50	93.00	87.40	93.00	90.10	90.20	30400	27.42	15	22400	73.68
PRATHAM	ST	13-Dec-2024	220.05	220.05	221.00	214.50	218.75	218.95	217.94	19200	41.85	42	15200	79.17
PRAXIS	BE	13-Dec-2024	21.35	21.25	21.25	20.28	20.68	20.61	20.63	116104	23.95	184	-	-
PRECAM	EQ	13-Dec-2024	359.35	354.95	356.05	343.90	347.75	348.00	348.05	536456	1867.12	9905	151845	28.31
PRECISION	ST	13-Dec-2024	47.05	44.75	46.20	44.75	46.20	46.20	45.59	8000	3.65	4	6000	75.00
PRECOT	BE	13-Dec-2024	633.80	640.00	640.00	605.00	610.00	612.15	617.99	6007	37.12	238	-	-
PRECWIRE	EQ	13-Dec-2024	187.83	186.99	188.66	182.00	185.75	184.85	184.67	294352	543.59	5246	136186	46.27
PREMEXPLN	EQ	13-Dec-2024	470.10	470.55	517.10	470.55	517.10	516.00	508.05	1375859	6990.04	20193	441512	32.09
PREMIERENE	EQ	13-Dec-2024	1307.35	1307.00	1316.75	1264.00	1293.25	1294.85	1288.14	3163298	40747.80	93975	702990	22.22
PREMIERPOL	BE	13-Dec-2024	67.54	68.45	70.00	65.00	66.60	67.78	67.26	101903	68.54	747	-	-
PREMIUM	SM	13-Dec-2024	48.00	45.55	47.95	45.55	46.20	46.20	46.70	42000	19.61	14	27000	64.29
PRESSTONIC	ST	13-Dec-2024	97.00	97.00	98.00	95.25	95.25	95.90	96.39	7200	6.94	8	7200	100.00
PRESTIGE	EQ	13-Dec-2024	1741.30	1738.00	1768.95	1710.00	1748.95	1754.65	1738.60	781498	13587.16	60022	343973	44.01
PRICOLLTD	EQ	13-Dec-2024	508.90	508.90	515.00	506.55	514.00	512.75	510.35	311136	1587.87	15502	193565	62.21
PRIMESECU	EQ	13-Dec-2024	292.55	294.10	304.90	292.55	299.90	300.05	299.23	108162	323.66	3434	43124	39.87
PRINCEPIPE	EQ	13-Dec-2024	424.30	425.05	426.10	419.00	423.95	423.20	421.53	203296	856.95	17089	99227	48.81
PRITI	EQ	13-Dec-2024	154.34	154.34	155.22	149.50	153.30	153.04	151.87	28063	42.62	1337	14688	52.34
PRITIKA	ST	13-Dec-2024	181.55	177.95	177.95	177.95	177.95	177.95	177.95	39000	69.40	32	39000	100.00
PRITIKAUTO	EQ	13-Dec-2024	26.80	26.80	27.22	25.92	26.12	26.11	26.29	1077354	283.24	4854	580209	53.86
PRIVISCL	EQ	13-Dec-2024	1874.80	1868.95	1946.00	1822.55	1940.00	1923.75	1905.23	84049	1601.33	6761	45829	54.53
PRIZOR	ST	13-Dec-2024	165.00	168.30	172.00	162.00	170.00	169.75	168.49	27200	45.83	34	26400	97.06
PRLIND	SM	13-Dec-2024	112.25	111.00	114.00	109.55	111.30	111.30	111.52	54000	60.22	50	30000	55.56
PROLIFE	SM	13-Dec-2024	270.00	270.00	270.00	270.00	270.00	270.00	270.00	1000	2.70	2	1000	100.00
PROPEQUITY	SM	13-Dec-2024	289.70	293.90	293.90	284.30	285.00	285.15	286.64	4800	13.76	7	4200	87.50
PROV	SM	13-Dec-2024	1683.00	1697.00	1697.00	1690.00	1697.00	1697.00	1693.55	480	8.13	6	400	83.33
PROZONER	EQ	13-Dec-2024	23.78	23.70	23.75	23.20	23.75	23.48	23.44	108377	25.40	676	60128	55.48
PRSMJOHNSN	EQ	13-Dec-2024	194.92	193.50	196.87	190.99	192.80	193.13	193.85	562844	1091.08	17296	118489	21.05
PRUDENT	EQ	13-Dec-2024	2962.60	2950.10	3003.70	2918.55	2980.00	2976.55	2970.67	16523	490.84	5538	6901	41.77
PRUDMOULI	BE	13-Dec-2024	59.19	59.25	59.50	59.25	59.25	59.25	59.29	16151	9.58	37	-	-
PSB	EQ	13-Dec-2024	52.54	52.44	52.69	50.75	51.62	51.99	51.65	820590	423.85	5733	277441	33.81
PSFL	SM	13-Dec-2024	66.90	66.00	67.00	64.55	66.00	66.00	65.91	16000	10.55	8	10000	62.50
PSPPROJECT	EQ	13-Dec-2024	665.10	663.05	678.00	651.75	668.00	666.60	667.79	185206	1236.78	5297	100136	54.07
PSUBANK	EQ	13-Dec-2024	702.86	698.17	704.98	681.73	700.00	701.61	693.54	26612	184.57	691	11131	41.83
PSUBANKADD	EQ	13-Dec-2024	70.46	70.97	71.30	68.19	71.30	70.23	69.35	16486	11.43	225	8288	50.27
PSUBNKBEES	EQ	13-Dec-2024	78.20	78.30	78.69	75.85	77.95	77.98	76.61	8133067	6230.94	14752	6734239	82.80
PSUBNKIETF	EQ	13-Dec-2024	70.87	70.58	71.03	68.85	70.90	70.83	69.81	209532	146.27	1679	87868	41.94
PTC	EQ	13-Dec-2024	170.72	169.91	169.91	164.35	166.50	166.58	165.99	2298207	3814.73	48802	1205192	52.44
PTCIL	EQ	13-Dec-2024	11676.15	11724.90	11724.90	11501.00	11569.00	11550.60	11596.39	7977	925.04	2362	3548	44.48
PTL	EQ	13-Dec-2024	43.91	44.29	44.29	43.00	43.45	43.22	43.40	39719	17.24	840	24911	62.72
PULZ	ST	13-Dec-2024	75.00	78.75	78.75	78.75	78.75	78.75	78.75	14000	11.03	7	14000	100.00
PUNJABCHEM	EQ	13-Dec-2024	1059.15	1063.65	1077.30	1044.10	1075.95	1074.40	1060.88	5805	61.58	784	3814	65.70
PURVA	EQ	13-Dec-2024	408.05	408.45	408.45	395.00	405.10	402.45	401.74	48454	194.66	2668	20137	41.56
PURVFLEXI	SM	13-Dec-2024	189.90	190.95	190.95	183.10	186.00	186.00	185.43	6400	11.87	8	4800	75.00
PVP	BE	13-Dec-2024	30.16	30.16	30.16	29.11	29.21	29.41	29.53	62926	18.58	289	-	-
PVRINOX	EQ	13-Dec-2024	1459.65	1460.80	1463.95	1438.10	1455.00	1455.20	1452.30	541893	7869.90	21042	227418	41.97
PVSL	EQ	13-Dec-2024	172.49	173.95	180.67	168.90	178.30	179.18	175.42	103308	181.22	3517	47334	45.82
PVTBANIETF	EQ	13-Dec-2024	25.83	25.80	26.03	25.41	26.00	26.00	25.72	1133794	291.65	2739	611232	53.91
PVTBANKADD	EQ	13-Dec-2024	25.89	26.18	26.18	25.54	26.17	26.11	25.91	27858	7.22	235	19647	70.53
PYRAMID	EQ	13-Dec-2024	225.35	224.96	226.36	217.79	219.50	220.33	221.13	152793	337.88	3791	70542	46.17
QFIL	SM	13-Dec-2024	103.50	98.65	98.65	98.60	98.60	98.60	98.63	2000	1.97	2	2000	100.00
QGOLDHALF	EQ	13-Dec-2024	65.27	64.98	64.99	64.22	64.25	64.43	64.44	254783	164.19	451	216318	84.90
QMSMEDI	SM	13-Dec-2024	113.20	111.00	111.50	109.20	110.30	110.30	110.36	8000	8.83	8	6000	75.00
QNIFTY	EQ	13-Dec-2024	2654.46	2654.47	2680.00	2612.90	2680.00	2676.84	2651.27	649	17.21	109	376	57.94
QUADPRO	SM	13-Dec-2024	4.35	4.35	4.50	4.20	4.50	4.50	4.38	216000	9.45	18	204000	94.44
QUAL30IETF	EQ	13-Dec-2024	21.95	21.97	22.07	21.70	22.07	22.06	21.89	40841	8.94	697	17283	42.32
QUESS	EQ	13-Dec-2024	677.40	679.60	685.00	663.00	677.80	676.90	671.47	259989	1745.74	19671	108830	41.86
QUESTLAB	SM	13-Dec-2024	112.00	111.90	112.00	110.00	110.00	110.00	111.01	9600	10.66	8	7200	75.00
QUICKHEAL	EQ	13-Dec-2024	649.40	655.90	655.90	628.90	640.00	641.15	639.71	92317	590.56	2816	61593	66.72
QUICKTOUCH	SM	13-Dec-2024	110.95	109.50	109.50	106.55	108.00	107.65	107.51	22500	24.19	44	16000	71.11
QVCEL	ST	13-Dec-2024	48.15	46.70	47.00	46.55	47.00	46.75	46.74	6400	2.99	4	6400	100.00
RACE	EQ	13-Dec-2024	360.85	361.45	363.80	353.50	358.90	356.65	357.70	7350	26.29	991	3492	47.51
RACLGEAR	EQ	13-Dec-2024	850.55	853.00	875.95	850.00	850.05	853.40	853.54	11278	96.26	1048	9521	84.42
RADAAN	BE	13-Dec-2024	6.01	6.13	6.13	6.13	6.13	6.13	6.13	13609	0.83	31	-	-
RADHIKAJWE	BE	13-Dec-2024	116.47	116.47	118.90	111.55	116.50	116.13	114.67	186625	214.00	1845	-	-
RADIANTCMS	EQ	13-Dec-2024	76.59	79.50	79.50	75.51	76.60	76.26	76.84	232668	178.77	3356	120040	51.59
RADICO	EQ	13-Dec-2024	2432.75	2440.00	2451.20	2381.00	2422.55	2439.95	2425.30	155372	3768.23	19427	66760	42.97
RADIOCITY	EQ	13-Dec-2024	13.07	13.20	13.23	12.84	13.03	13.06	13.01	89254	11.61	598	37333	41.83
RADIOCITY	P1	13-Dec-2024	106.30	106.30	106.30	106.00	106.30	106.30	106.26	269	0.29	7	269	100.00
RADIOWALLA	SM	13-Dec-2024	118.95	120.00	120.00	113.60	116.00	114.85	115.48	19200	22.17	12	17600	91.67
RAILTEL	EQ	13-Dec-2024	446.20	444.00	444.00	428.35	440.95	440.85	435.10	2075556	9030.77	42288	497843	23.99
RAIN	EQ	13-Dec-2024	193.75	190.50	195.70	188.01	192.00	192.55	191.56	4844030	9279.36	40797	1507939	31.13
RAINBOW	EQ	13-Dec-2024	1628.15	1638.95	1649.30	1590.40	1603.10	1626.90	1617.26	102002	1649.64	12561	43433	42.58
RAJESHEXPO	EQ	13-Dec-2024	236.92	238.15	239.00	232.74	237.60	237.62	235.76	401737	947.13	12867	142663	35.51
RAJINDLTD	SM	13-Dec-2024	83.40	81.90	82.95	81.55	81.75	81.95	82.03	25500	20.92	16	13500	52.94
RAJMET	EQ	13-Dec-2024	9.02	9.05	9.47	8.97	9.06	9.02	9.05	3571657	323.13	6511	2011113	56.31
RAJPUTANA	ST	13-Dec-2024	271.50	267.00	280.00	260.00	279.00	276.60	269.90	132000	356.27	124	124000	93.94
RAJRATAN	EQ	13-Dec-2024	497.05	497.00	499.00	486.90	492.00	490.20	490.43	50289	246.63	3222	30397	60.44
RAJRILTD	BE	13-Dec-2024	23.52	23.04	23.80	23.04	23.05	23.14	23.16	14503	3.36	129	-	-
RAJSREESUG	EQ	13-Dec-2024	63.89	64.80	64.80	62.00	63.19	62.93	62.87	42987	27.03	859	19138	44.52
RAJTV	BE	13-Dec-2024	75.01	74.99	74.99	74.25	74.30	74.30	74.38	12325	9.17	77	-	-
RALLIS	EQ	13-Dec-2024	321.40	320.60	321.35	308.10	309.85	310.50	312.84	523881	1638.91	18496	303041	57.85
RAMANEWS	EQ	13-Dec-2024	19.21	19.21	19.48	18.74	19.00	19.00	19.04	44201	8.42	204	19961	45.16
RAMAPHO	EQ	13-Dec-2024	200.08	201.03	201.03	196.25	197.39	197.99	197.87	6452	12.77	401	3940	61.07
RAMASTEEL	EQ	13-Dec-2024	13.24	13.00	13.20	12.91	13.17	13.12	13.05	8844191	1154.27	15830	2733442	30.91
RAMCOCEM	EQ	13-Dec-2024	998.10	995.00	1043.25	985.35	1041.00	1040.70	1026.95	1699660	17454.62	57845	554973	32.65
RAMCOIND	EQ	13-Dec-2024	287.40	286.05	296.20	278.60	291.25	294.05	288.73	273785	790.49	4976	135492	49.49
RAMCOSYS	EQ	13-Dec-2024	486.85	487.40	495.80	476.55	482.70	481.85	484.09	103827	502.62	3886	45476	43.80
RAMKY	EQ	13-Dec-2024	654.75	648.75	661.45	638.40	645.00	643.45	644.12	60596	390.31	2919	37910	62.56
RAMRAT	EQ	13-Dec-2024	585.80	599.00	622.90	582.55	611.95	610.60	603.03	69013	416.17	3719	45310	65.65
RANASUG	EQ	13-Dec-2024	20.05	20.05	20.05	19.68	19.86	19.88	19.81	190770	37.80	1181	102119	53.53
RANEENGINE	EQ	13-Dec-2024	448.70	450.95	450.95	427.20	435.00	439.80	437.68	8096	35.43	1044	4168	51.48
RANEHOLDIN	EQ	13-Dec-2024	1824.00	1825.00	1832.90	1800.00	1830.00	1817.80	1809.56	10737	194.29	1180	5951	55.43
RAPPID	SM	13-Dec-2024	351.10	350.00	384.00	340.00	378.20	374.85	356.87	28200	100.64	44	22800	80.85
RATEGAIN	EQ	13-Dec-2024	716.10	715.00	719.45	705.25	712.50	712.15	711.80	190731	1357.63	8605	112127	58.79
RATNAMANI	EQ	13-Dec-2024	3352.30	3378.00	3407.50	3310.00	3332.15	3377.60	3350.14	17695	592.81	5656	6056	34.22
RATNAVEER	EQ	13-Dec-2024	197.83	197.00	205.43	194.75	197.10	197.45	199.74	902908	1803.47	12094	376433	41.69
RAYMOND	EQ	13-Dec-2024	1807.80	1808.00	1838.00	1739.00	1813.00	1810.55	1791.09	1574728	28204.87	74613	163501	10.38
RAYMONDLSL	EQ	13-Dec-2024	2216.10	2209.10	2253.80	2142.50	2162.20	2155.10	2180.00	141086	3075.67	19899	74851	53.05
RBA	EQ	13-Dec-2024	81.92	81.96	82.58	80.52	81.50	81.33	81.73	1424900	1164.52	13966	946384	66.42
RBL	EQ	13-Dec-2024	1017.80	1017.80	1017.80	993.30	999.90	1000.40	999.41	6539	65.35	749	3717	56.84
RBLBANK	EQ	13-Dec-2024	173.64	173.61	174.23	169.20	173.67	173.25	172.13	7273472	12519.65	33963	1989713	27.36
RBMINFRA	ST	13-Dec-2024	775.80	775.00	799.00	771.00	785.05	793.15	784.39	13800	108.25	65	12400	89.86
RBS	ST	13-Dec-2024	139.05	138.05	140.95	138.00	140.95	140.95	139.23	16000	22.28	10	14400	90.00
RBZJEWEL	BE	13-Dec-2024	198.79	199.00	208.72	199.00	208.72	208.72	206.62	191497	395.66	2143	-	-
RCDL	SM	13-Dec-2024	28.00	28.85	29.35	28.00	29.25	29.25	28.80	33000	9.50	11	27000	81.82
RCF	EQ	13-Dec-2024	178.50	177.80	178.49	172.70	175.50	175.65	175.20	1509678	2644.93	19220	391989	25.97
RECLTD	EQ	13-Dec-2024	559.55	558.90	560.45	542.50	556.90	556.95	550.62	4178618	23008.34	53381	1242392	29.73
REDINGTON	EQ	13-Dec-2024	209.70	209.00	212.00	206.64	211.00	210.69	209.25	1425817	2983.56	27712	705014	49.45
REDTAPE	EQ	13-Dec-2024	827.45	834.90	834.90	810.35	823.90	822.85	820.82	28221	231.64	3539	15091	53.47
REFEX	BE	13-Dec-2024	525.60	522.05	525.70	512.75	520.00	519.60	519.02	92544	480.32	1592	-	-
REFRACTORY	ST	13-Dec-2024	114.00	115.00	115.00	111.75	111.75	111.75	112.95	11000	12.43	9	11000	100.00
REGENCERAM	BE	13-Dec-2024	59.92	58.72	58.72	58.72	58.72	58.72	58.72	1598	0.94	10	-	-
RELAXO	EQ	13-Dec-2024	650.55	650.55	650.65	640.00	647.15	646.25	644.38	74244	478.41	10759	38338	51.64
RELCHEMQ	EQ	13-Dec-2024	226.27	229.98	232.79	221.40	222.50	223.34	225.09	13467	30.31	835	4757	35.32
RELIABLE	EQ	13-Dec-2024	77.43	77.45	78.98	75.50	77.02	77.34	77.75	4827	3.75	192	3657	75.76
RELIANCE	EQ	13-Dec-2024	1262.90	1260.00	1275.20	1239.60	1274.45	1272.85	1257.50	28630222	360026.21	482467	17792504	62.15
RELIGARE	EQ	13-Dec-2024	305.80	305.50	307.30	298.00	304.00	303.55	302.21	2220601	6710.80	31467	1065490	47.98
RELINFRA	BE	13-Dec-2024	294.75	294.50	298.70	282.75	293.50	294.70	291.00	847725	2466.89	6415	-	-
RELTD	BE	13-Dec-2024	135.26	131.75	138.65	130.00	132.00	133.67	133.33	35912	47.88	417	-	-
REMSONSIND	EQ	13-Dec-2024	164.94	166.00	166.00	158.87	165.00	162.21	161.11	53043	85.46	1829	29370	55.37
REMUS	SM	13-Dec-2024	2500.00	2549.90	2549.90	2481.00	2484.00	2484.35	2507.62	2100	52.66	41	1750	83.33
RENUKA	EQ	13-Dec-2024	42.87	42.60	42.74	41.60	42.45	42.39	42.23	4920573	2077.88	15824	1413756	28.73
REPCOHOME	EQ	13-Dec-2024	458.60	462.00	464.40	449.30	459.00	459.60	456.00	145899	665.30	8369	69974	47.96
REPL	EQ	13-Dec-2024	221.12	222.55	263.95	222.55	256.27	260.32	252.34	2268602	5724.56	26812	319846	14.10
REPRO	EQ	13-Dec-2024	620.25	619.30	631.00	605.15	628.80	627.30	617.85	15458	95.51	983	11629	75.23
RESPONIND	EQ	13-Dec-2024	281.80	281.80	288.65	275.05	279.00	278.45	281.39	729999	2054.12	8058	141877	19.44
RETAIL	EQ	13-Dec-2024	46.13	48.40	48.43	44.01	47.95	46.75	47.36	35889	17.00	380	24406	68.00
REXPIPES	SM	13-Dec-2024	74.50	70.80	74.50	70.80	72.15	72.15	72.48	6000	4.35	3	6000	100.00
RGL	EQ	13-Dec-2024	185.29	184.00	185.94	179.00	181.00	183.04	181.95	413353	752.08	4022	153662	37.17
RHFL	BE	13-Dec-2024	3.43	3.60	3.60	3.60	3.60	3.60	3.60	776856	27.97	556	-	-
RHIM	EQ	13-Dec-2024	558.10	553.00	562.00	543.20	561.90	557.85	554.42	155413	861.64	11698	90481	58.22
RHL	EQ	13-Dec-2024	255.00	256.29	259.59	247.23	256.75	255.90	254.01	9906	25.16	886	2761	27.87
RICOAUTO	EQ	13-Dec-2024	91.61	90.80	91.68	89.31	91.68	91.26	90.62	258219	234.00	4749	109929	42.57
RIIL	EQ	13-Dec-2024	1188.30	1181.05	1194.20	1130.10	1169.00	1169.55	1162.97	246115	2862.23	14086	53688	21.81
RILINFRA	ST	13-Dec-2024	51.00	53.00	53.00	49.85	53.00	52.45	51.99	53700	27.92	230	46300	86.22
RISHABH	EQ	13-Dec-2024	362.60	361.80	372.00	354.00	370.00	368.55	361.19	31705	114.52	1622	10365	32.69
RITCO	EQ	13-Dec-2024	421.45	419.15	421.00	410.00	417.05	418.75	416.26	97957	407.76	2899	47108	48.09
RITES	EQ	13-Dec-2024	298.75	296.00	298.25	290.55	296.80	296.45	294.46	849512	2501.43	23499	289379	34.06
RKDL	BE	13-Dec-2024	31.00	30.38	30.38	30.38	30.38	30.38	30.38	7174	2.18	62	-	-
RKEC	EQ	13-Dec-2024	94.79	94.79	99.52	92.16	99.00	99.16	97.91	230391	225.57	1653	174305	75.66
RKFORGE	EQ	13-Dec-2024	973.30	971.00	971.25	943.00	954.65	954.25	957.01	241310	2309.37	11041	119143	49.37
RKSWAMY	EQ	13-Dec-2024	261.39	260.99	269.50	251.25	266.00	264.68	259.31	178837	463.74	5526	88364	49.41
RMDRIP	ST	13-Dec-2024	351.00	357.00	368.00	335.00	367.95	366.95	357.03	12500	44.63	20	11500	92.00
RML	EQ	13-Dec-2024	938.55	943.35	943.35	911.10	938.00	926.05	923.13	8773	80.99	1420	5136	58.54
RNFI	SM	13-Dec-2024	134.00	134.20	135.75	132.00	135.75	135.75	134.29	14400	19.34	11	13200	91.67
ROCKINGDCE	SM	13-Dec-2024	455.00	455.00	460.00	439.95	440.00	440.25	450.96	12000	54.12	29	10500	87.50
ROHLTD	EQ	13-Dec-2024	356.40	353.10	365.00	349.00	360.80	360.75	355.78	63844	227.15	2691	20912	32.75
ROLEXRINGS	EQ	13-Dec-2024	2127.65	2102.00	2156.95	2102.00	2126.80	2135.20	2129.16	12665	269.66	1910	7757	61.25
ROLLT	BE	13-Dec-2024	2.48	2.54	2.54	2.40	2.44	2.41	2.44	136172	3.32	280	-	-
ROLTA	BZ	13-Dec-2024	3.83	3.89	3.95	3.80	3.89	3.89	3.88	67274	2.61	177	-	-
ROML	EQ	13-Dec-2024	56.95	57.49	57.50	54.99	55.18	55.26	55.69	7616	4.24	209	6249	82.05
ROSSARI	EQ	13-Dec-2024	844.55	832.00	849.00	820.00	826.50	826.15	827.95	52138	431.67	8200	22828	43.78
ROSSELLIND	BE	13-Dec-2024	81.40	81.40	81.50	78.42	80.48	80.03	80.01	67150	53.72	770	-	-
ROSSTECH	BE	13-Dec-2024	543.60	549.70	549.70	516.45	536.05	538.00	526.35	63915	336.42	790	-	-
ROTO	EQ	13-Dec-2024	315.85	315.90	323.00	311.30	318.00	316.90	316.73	380349	1204.66	8684	137906	36.26
ROUTE	EQ	13-Dec-2024	1438.85	1439.90	1443.65	1422.05	1426.00	1428.35	1431.32	41937	600.25	6246	23017	54.88
ROXHITECH	SM	13-Dec-2024	100.45	100.15	100.45	99.15	99.60	99.65	99.80	84800	84.63	53	59200	69.81
RPEL	EQ	13-Dec-2024	686.15	682.05	697.00	652.35	675.00	679.35	670.21	55172	369.77	5064	28933	52.44
RPGLIFE	EQ	13-Dec-2024	2279.15	2268.50	2315.00	2242.60	2264.00	2270.40	2267.56	12063	273.54	2603	6326	52.44
RPOWER	BE	13-Dec-2024	46.24	46.60	48.00	44.55	47.42	47.45	46.38	21123733	9796.19	56663	-	-
RPPINFRA	EQ	13-Dec-2024	211.49	210.45	211.27	205.16	209.95	209.86	208.52	135673	282.90	3144	62999	46.43
RPPL	EQ	13-Dec-2024	38.97	39.89	40.00	38.45	39.10	38.87	39.12	102316	40.02	601	74528	72.84
RPSGVENT	EQ	13-Dec-2024	1225.10	1221.00	1230.95	1180.20	1210.75	1212.15	1207.32	67864	819.34	6005	28789	42.42
RPTECH	EQ	13-Dec-2024	403.65	404.95	412.00	394.60	404.60	409.30	403.48	110511	445.89	3501	51946	47.01
RRKABEL	EQ	13-Dec-2024	1461.40	1458.00	1461.50	1435.10	1444.75	1444.30	1444.05	74163	1070.95	7471	39279	52.96
RSSOFTWARE	BE	13-Dec-2024	221.12	218.00	224.00	217.16	219.50	219.46	219.97	63240	139.11	474	-	-
RSWM	EQ	13-Dec-2024	202.99	201.90	211.00	198.50	209.32	206.79	203.03	76351	155.01	2272	37978	49.74
RSYSTEMS	EQ	13-Dec-2024	488.30	486.00	492.95	482.00	490.25	490.30	487.52	64175	312.87	4165	39855	62.10
RTNINDIA	EQ	13-Dec-2024	70.69	70.40	70.69	68.85	69.82	69.96	69.92	1967004	1375.29	12540	623519	31.70
RTNPOWER	EQ	13-Dec-2024	14.05	14.04	14.25	13.77	14.09	14.10	14.04	12828097	1800.80	23969	4765266	37.15
RUBFILA	EQ	13-Dec-2024	86.77	86.77	87.29	83.50	84.72	84.95	85.05	158053	134.42	4489	89758	56.79
RUBYMILLS	EQ	13-Dec-2024	301.20	301.20	308.50	286.95	303.00	303.45	299.23	147892	442.54	4506	42197	28.53
RUCHINFRA	EQ	13-Dec-2024	12.02	12.01	12.13	11.90	11.98	11.97	12.00	154944	18.59	1883	108011	69.71
RUCHIRA	EQ	13-Dec-2024	134.05	134.05	137.39	133.22	134.31	134.50	135.06	83399	112.64	1469	41600	49.88
RULKA	SM	13-Dec-2024	305.15	302.10	307.45	298.00	303.05	304.80	302.07	14100	42.59	41	11100	78.72
RUPA	EQ	13-Dec-2024	269.00	267.65	275.65	262.65	272.00	270.55	268.97	197237	530.51	3783	69026	35.00
RUSHIL	EQ	13-Dec-2024	36.21	35.15	36.20	34.89	35.68	35.82	35.61	729263	259.67	4089	317237	43.50
RUSTOMJEE	EQ	13-Dec-2024	684.90	680.10	698.70	674.50	697.00	693.50	684.02	28574	195.45	2667	13535	47.37
RVHL	EQ	13-Dec-2024	73.84	73.84	77.53	71.49	77.53	77.53	75.78	291157	220.64	1986	215131	73.89
RVNL	EQ	13-Dec-2024	471.50	468.65	471.40	456.25	466.50	465.95	462.60	3244183	15007.46	70506	996337	30.71
RVTH	BE	13-Dec-2024	2033.85	1980.05	2050.00	1932.15	2050.00	2036.70	2026.16	1266	25.65	60	-	-
S&SPOWER	BE	13-Dec-2024	437.00	435.00	435.00	429.00	430.00	430.00	430.96	404	1.74	21	-	-
SAAKSHI	SM	13-Dec-2024	242.05	252.00	255.00	236.00	236.00	238.95	245.21	151200	370.76	235	109200	72.22
SABAR	ST	13-Dec-2024	16.50	16.20	16.20	16.20	16.20	16.20	16.20	10000	1.62	2	10000	100.00
SABEVENTS	BE	13-Dec-2024	21.50	21.08	21.08	21.07	21.07	21.07	21.07	2745	0.58	26	-	-
SABTNL	BE	13-Dec-2024	2132.05	2089.40	2089.40	2089.40	2089.40	2089.40	2089.40	580	12.12	123	-	-
SADBHAV	EQ	13-Dec-2024	30.00	29.50	29.88	28.63	29.24	29.29	29.20	674209	196.90	2219	362930	53.83
SADBHIN	EQ	13-Dec-2024	7.34	7.51	7.89	7.32	7.78	7.68	7.65	551768	42.21	1642	299697	54.32
SADHAV	SM	13-Dec-2024	150.85	153.95	153.95	148.65	151.85	150.60	150.72	14400	21.70	24	9000	62.50
SADHNANIQ	EQ	13-Dec-2024	50.39	50.40	50.80	49.00	49.70	49.33	49.42	181512	89.71	2070	98099	54.05
SAFARI	EQ	13-Dec-2024	2709.80	2709.00	2721.15	2690.00	2720.55	2715.85	2707.51	27970	757.29	6411	15800	56.49
SAGARDEEP	EQ	13-Dec-2024	26.75	26.94	27.55	26.77	27.38	27.15	27.11	11966	3.24	204	9236	77.19
SAGCEM	EQ	13-Dec-2024	231.39	231.90	233.39	224.88	229.00	229.07	228.74	52778	120.72	1540	31234	59.18
SAGILITY	EQ	13-Dec-2024	40.81	40.75	41.00	38.76	39.76	39.76	39.35	34558847	13597.20	68485	13380463	38.72
SAH	BE	13-Dec-2024	95.49	93.11	94.50	91.50	92.00	91.90	92.03	2552	2.35	60	-	-
SAHAJ	SM	13-Dec-2024	14.50	12.70	13.85	12.70	13.85	13.85	13.28	8000	1.06	2	4000	50.00
SAHAJSOLAR	ST	13-Dec-2024	517.80	518.15	527.95	505.00	515.45	515.50	514.07	12800	65.80	60	9600	75.00
SAHANA	SM	13-Dec-2024	1921.90	1910.00	1996.70	1830.00	1970.00	1968.60	1937.23	26625	515.79	186	16875	63.38
SAHASRA	SM	13-Dec-2024	628.80	625.00	635.00	615.00	627.95	626.90	625.13	66800	417.59	155	40000	59.88
SAHYADRI	EQ	13-Dec-2024	333.35	335.05	335.10	325.35	333.00	330.20	332.03	3919	13.01	265	2558	65.27
SAIFL	SM	13-Dec-2024	91.95	89.50	89.95	89.00	89.95	89.95	89.49	3200	2.86	4	2400	75.00
SAIL	EQ	13-Dec-2024	129.26	128.61	128.75	121.84	124.38	124.76	123.91	39292810	48687.55	140659	6793579	17.29
SAJHOTELS	SM	13-Dec-2024	57.50	56.00	57.00	56.00	57.00	57.00	56.50	4000	2.26	2	4000	100.00
SAKAR	EQ	13-Dec-2024	318.00	315.10	326.20	311.60	323.35	319.15	318.46	34435	109.66	1289	13527	39.28
SAKHTISUG	EQ	13-Dec-2024	33.42	33.79	33.79	32.70	33.14	33.13	32.96	87989	29.00	1004	46489	52.84
SAKSOFT	EQ	13-Dec-2024	234.88	234.00	236.41	228.30	235.80	234.96	232.18	121320	281.68	3939	53911	44.44
SAKUMA	BE	13-Dec-2024	4.03	4.05	4.05	3.97	4.03	4.02	4.01	1115126	44.76	2268	-	-
SALASAR	EQ	13-Dec-2024	15.58	15.55	15.62	15.27	15.45	15.39	15.43	3544150	546.91	9363	1744405	49.22
SALONA	EQ	13-Dec-2024	293.40	298.95	299.80	292.50	292.50	294.00	296.01	1346	3.98	163	279	20.73
SALSTEEL	EQ	13-Dec-2024	25.55	25.55	25.88	24.61	24.82	25.10	24.97	134559	33.60	928	68750	51.09
SALZERELEC	EQ	13-Dec-2024	1293.80	1290.00	1330.00	1255.50	1310.00	1310.10	1307.82	93196	1218.84	8676	30052	32.25
SAMBHAAV	EQ	13-Dec-2024	6.49	6.53	6.75	6.47	6.64	6.60	6.63	334945	22.19	1127	175969	52.54
SAMHI	EQ	13-Dec-2024	197.30	196.99	211.20	196.50	207.22	209.00	204.53	4861531	9943.17	75470	2003368	41.21
SAMMAANCAP	EQ	13-Dec-2024	162.36	162.89	163.30	156.50	159.01	159.06	159.25	6476227	10313.39	48443	2820126	43.55
SAMPANN	EQ	13-Dec-2024	38.92	38.73	41.50	37.15	39.31	39.74	40.27	321227	129.37	1742	124886	38.88
SANCO	BZ	13-Dec-2024	4.05	4.24	4.24	4.00	4.24	4.21	4.19	53181	2.23	39	-	-
SANDESH	EQ	13-Dec-2024	1690.45	1678.75	1689.00	1670.10	1680.10	1679.40	1678.71	923	15.49	205	735	79.63
SANDHAR	EQ	13-Dec-2024	553.65	552.70	562.65	539.10	548.50	549.20	546.35	83512	456.27	3840	49660	59.46
SANDUMA	EQ	13-Dec-2024	495.95	495.95	495.95	483.75	485.00	486.40	488.15	98328	479.99	3633	54980	55.91
SANGAMIND	EQ	13-Dec-2024	404.90	407.90	409.80	395.00	408.25	408.00	402.36	22256	89.55	1385	10087	45.32
SANGANI	ST	13-Dec-2024	69.90	72.35	72.80	68.25	72.50	72.50	71.42	21000	15.00	7	18000	85.71
SANGHIIND	EQ	13-Dec-2024	80.07	79.79	80.20	78.55	79.06	79.27	79.36	137632	109.22	1624	76549	55.62
SANGHVIMOV	EQ	13-Dec-2024	336.05	335.50	338.05	323.05	335.00	332.40	328.80	430852	1416.62	17593	143376	33.28
SANGINITA	EQ	13-Dec-2024	15.77	15.51	16.99	15.25	15.73	15.78	15.90	99829	15.87	311	32773	32.83
SANOFI	EQ	13-Dec-2024	6163.45	6133.00	6258.00	6090.00	6238.00	6214.60	6156.58	11403	702.04	3374	6711	58.85
SANOFICONR	EQ	13-Dec-2024	4906.45	4907.70	4911.60	4805.00	4849.00	4821.65	4844.62	7898	382.63	2029	4762	60.29
SANSERA	EQ	13-Dec-2024	1573.40	1573.40	1599.00	1546.00	1567.00	1565.05	1562.79	101733	1589.87	19669	50252	49.40
SANSTAR	EQ	13-Dec-2024	129.45	128.25	129.90	125.94	129.18	129.02	128.08	728484	933.05	9374	266441	36.57
SANWARIA	BZ	13-Dec-2024	0.50	0.51	0.51	0.49	0.50	0.50	0.51	1029158	5.22	314	-	-
SAPPHIRE	EQ	13-Dec-2024	319.85	316.50	319.90	309.45	312.50	312.30	312.41	275497	860.68	16026	152326	55.29
SARDAEN	EQ	13-Dec-2024	478.60	478.30	483.15	467.30	477.00	478.15	475.10	302103	1435.29	13920	163202	54.02
SAREGAMA	EQ	13-Dec-2024	499.45	499.85	501.70	492.00	497.00	496.55	496.32	267466	1327.48	18264	134594	50.32
SARLAPOLY	EQ	13-Dec-2024	124.14	121.52	128.00	116.25	123.50	122.74	121.63	1157998	1408.45	11973	391486	33.81
SARTELE	SM	13-Dec-2024	304.65	303.00	303.00	287.25	290.00	290.15	294.98	244000	719.76	367	178500	73.16
SARVESHWAR	EQ	13-Dec-2024	10.80	10.65	10.89	10.45	10.50	10.59	10.68	11074458	1182.70	15422	5979081	53.99
SASKEN	EQ	13-Dec-2024	2075.35	2075.35	2162.00	2048.00	2125.00	2132.35	2121.97	38160	809.74	8393	14526	38.07
SASTASUNDR	EQ	13-Dec-2024	377.25	376.75	376.75	354.90	357.50	361.15	362.61	164528	596.60	6250	53812	32.71
SATECH	ST	13-Dec-2024	138.00	135.25	140.75	135.25	140.75	140.75	136.81	45000	61.56	36	45000	100.00
SATIA	EQ	13-Dec-2024	99.13	98.18	100.93	98.05	100.26	100.06	99.45	136098	135.35	2333	63034	46.32
SATIN	EQ	13-Dec-2024	163.24	163.05	167.83	161.20	162.75	164.50	164.54	198992	327.43	6221	74318	37.35
SATINDLTD	EQ	13-Dec-2024	121.74	121.74	123.46	116.74	119.00	119.27	119.16	677154	806.92	6512	274224	40.50
SATIPOLY	SM	13-Dec-2024	202.00	212.00	219.00	206.00	217.00	217.35	212.82	39000	83.00	52	29500	75.64
SAURASHCEM	EQ	13-Dec-2024	112.62	113.50	113.50	106.80	108.20	107.96	108.46	171019	185.48	3605	110398	64.55
SBC	EQ	13-Dec-2024	27.99	28.00	28.06	27.32	27.51	27.55	27.65	1522408	420.89	2940	573517	37.67
SBCL	EQ	13-Dec-2024	599.70	599.70	602.50	588.55	596.50	594.90	595.04	116093	690.80	5043	79784	68.72
SBFC	EQ	13-Dec-2024	92.00	92.00	94.12	90.81	92.01	92.24	92.54	3100552	2869.16	29170	1085895	35.02
SBGLP	EQ	13-Dec-2024	132.81	130.80	139.00	128.20	133.90	134.08	133.20	588348	783.69	3634	220194	37.43
SBICARD	EQ	13-Dec-2024	726.80	726.70	728.45	715.00	727.00	725.45	721.80	694565	5013.37	26638	402270	57.92
SBIETFCON	EQ	13-Dec-2024	117.79	119.48	119.48	116.50	118.71	119.07	117.69	8997	10.59	201	5553	61.72
SBIETFIT	EQ	13-Dec-2024	489.44	504.10	504.10	482.83	493.49	491.76	489.07	7036	34.41	263	4895	69.57
SBIETFPB	EQ	13-Dec-2024	261.12	261.12	263.30	256.52	262.74	262.38	260.01	7825	20.35	135	7065	90.29
SBIETFQLTY	EQ	13-Dec-2024	231.02	229.21	233.00	227.82	233.00	232.97	230.73	8760	20.21	85	5560	63.47
SBILIFE	EQ	13-Dec-2024	1432.50	1422.05	1441.95	1409.30	1429.65	1428.80	1423.49	3926561	55894.01	104049	3114823	79.33
SBIN	EQ	13-Dec-2024	853.70	852.60	862.90	835.00	861.90	861.55	851.16	9379370	79833.46	228551	2989178	31.87
SBINEQWETF	EQ	13-Dec-2024	30.50	30.92	30.99	30.00	30.99	30.72	30.38	33492	10.17	269	22588	67.44
SBISILVER	EQ	13-Dec-2024	93.18	90.27	90.27	89.00	89.00	89.13	89.49	103008	92.18	676	79662	77.34
SCHAEFFLER	EQ	13-Dec-2024	3649.65	3630.00	3643.95	3524.00	3580.00	3580.20	3566.99	46057	1642.85	11238	24649	53.52
SCHAND	EQ	13-Dec-2024	234.39	234.37	234.37	225.01	229.50	227.71	229.54	54047	124.06	1596	32208	59.59
SCHNEIDER	EQ	13-Dec-2024	833.00	840.00	843.65	816.70	835.00	834.80	832.36	187974	1564.62	12393	74441	39.60
SCI	EQ	13-Dec-2024	233.17	231.00	232.38	225.10	230.50	230.59	228.81	1517968	3473.24	23240	468485	30.86
SCILAL	EQ	13-Dec-2024	68.99	68.89	68.99	67.11	67.98	67.82	67.89	601070	408.06	4569	278041	46.26
SCPL	BE	13-Dec-2024	337.00	336.60	338.90	325.00	336.70	336.70	330.34	7883	26.04	146	-	-
SDBL	EQ	13-Dec-2024	119.01	117.21	119.01	115.61	118.40	118.51	117.56	1004087	1180.40	12236	498330	49.63
SDL26BEES	EQ	13-Dec-2024	126.21	126.21	126.60	125.69	125.70	125.70	125.75	1900	2.39	24	1068	56.21
SDREAMS	SM	13-Dec-2024	191.80	190.50	197.70	186.00	194.50	194.50	192.76	21000	40.48	21	15000	71.43
SEAMECLTD	EQ	13-Dec-2024	1138.70	1137.30	1144.85	1105.00	1125.00	1119.35	1127.04	18087	203.85	1988	12714	70.29
SECL	ST	13-Dec-2024	24.50	23.70	23.70	23.30	23.30	23.30	23.41	43750	10.24	7	43750	100.00
SECMARK	EQ	13-Dec-2024	118.81	119.35	124.75	118.98	124.75	124.75	123.87	15421	19.10	207	10438	67.69
SECURKLOUD	EQ	13-Dec-2024	34.56	34.93	34.94	33.42	33.64	33.62	33.75	16410	5.54	262	11661	71.06
SEJALLTD	BE	13-Dec-2024	617.40	617.40	617.40	586.55	610.00	609.25	600.54	1524	9.15	58	-	-
SEL	ST	13-Dec-2024	644.60	640.00	640.00	612.40	615.00	615.00	619.95	800	4.96	4	800	100.00
SELAN	EQ	13-Dec-2024	876.85	890.00	890.00	860.45	877.00	880.50	876.05	30277	265.24	2372	14763	48.76
SELMC	EQ	13-Dec-2024	49.73	49.73	50.30	47.30	47.80	48.15	48.66	67949	33.06	1256	22134	32.57
SEMAC	BE	13-Dec-2024	409.20	409.20	410.00	389.05	410.00	409.60	405.16	928	3.76	49	-	-
SENCO	EQ	13-Dec-2024	1167.80	1165.05	1169.90	1140.00	1154.85	1152.80	1152.33	325097	3746.18	20697	142671	43.89
SENSEXADD	EQ	13-Dec-2024	82.08	82.09	83.35	81.34	83.35	83.35	82.02	1605	1.32	35	1256	78.26
SENSEXETF	EQ	13-Dec-2024	82.35	82.21	83.24	81.14	83.24	83.06	82.31	11459	9.43	274	7119	62.13
SENSEXIETF	EQ	13-Dec-2024	917.13	913.01	927.00	905.00	926.99	925.09	914.69	6993	63.96	267	3901	55.78
SEPC	EQ	13-Dec-2024	23.45	23.46	24.49	23.23	24.44	24.39	23.92	9696380	2319.44	12039	4049612	41.76
SEQUENT	BE	13-Dec-2024	184.44	181.10	192.00	178.50	189.00	189.70	184.39	265597	489.72	5210	-	-
SERVICE	SM	13-Dec-2024	78.15	78.15	80.00	78.15	80.00	80.00	79.08	4000	3.16	2	4000	100.00
SERVOTECH	EQ	13-Dec-2024	177.83	178.80	178.80	173.00	177.50	176.20	175.44	498684	874.91	7833	270985	54.34
SESHAPAPER	EQ	13-Dec-2024	323.45	323.45	323.45	314.65	316.90	316.35	318.96	19954	63.64	1141	11538	57.82
SETCO	BE	13-Dec-2024	17.91	18.19	18.80	17.01	18.80	18.80	18.08	683207	123.49	1304	-	-
SETF10GILT	EQ	13-Dec-2024	242.86	243.74	243.74	242.51	243.65	243.52	243.07	8584	20.86	66	7029	81.88
SETFGOLD	EQ	13-Dec-2024	67.47	65.45	69.50	65.45	66.63	66.57	66.66	3015835	2010.50	3770	2714523	90.01
SETFNIF50	EQ	13-Dec-2024	259.62	259.29	261.51	255.78	261.36	261.15	257.84	730781	1884.26	8191	605358	82.84
SETFNIFBK	EQ	13-Dec-2024	540.96	543.98	544.89	531.74	544.88	544.48	538.42	38900	209.44	575	19059	48.99
SETFNN50	EQ	13-Dec-2024	772.66	772.66	773.97	758.60	769.00	769.41	765.82	30211	231.36	1843	19010	62.92
SETUINFRA	BZ	13-Dec-2024	0.93	0.97	0.97	0.92	0.97	0.96	0.97	113461	1.10	131	-	-
SFL	EQ	13-Dec-2024	945.40	954.60	962.00	922.85	955.00	958.10	945.22	178587	1688.03	13632	92298	51.68
SGBAPR28I	GB	13-Dec-2024	8146.67	8150.00	8180.00	8150.00	8165.00	8157.46	8161.22	63	5.14	29	54	85.71
SGBAUG27	GB	13-Dec-2024	8200.00	8340.00	8340.00	8330.00	8330.00	8330.00	8335.00	2	0.17	2	2	100.00
SGBAUG28V	GB	13-Dec-2024	8189.72	8190.00	8230.00	8145.00	8199.00	8200.54	8186.89	1294	105.94	123	961	74.27
SGBAUG29V	GB	13-Dec-2024	8248.00	8200.00	8298.00	8152.00	8297.85	8297.85	8250.79	24	1.98	13	23	95.83
SGBAUG30	GB	13-Dec-2024	8244.11	8205.01	8284.49	8202.00	8284.49	8264.05	8231.99	108	8.89	30	92	85.19
SGBD29VIII	GB	13-Dec-2024	8189.71	8181.00	8210.00	8110.00	8151.55	8151.55	8166.19	65	5.31	28	52	80.00
SGBDC27VII	GB	13-Dec-2024	8141.00	8140.55	8199.00	8060.01	8199.00	8199.00	8170.07	25	2.04	7	23	92.00
SGBDE30III	GB	13-Dec-2024	8290.08	8281.99	8281.99	8230.65	8260.00	8260.98	8259.35	176	14.54	53	155	88.07
SGBDE31III	GB	13-Dec-2024	8494.59	8475.00	8475.00	8294.59	8443.00	8441.75	8432.66	1130	95.29	168	982	86.90
SGBDEC25	GB	13-Dec-2024	8098.00	8370.00	8370.00	8000.00	8000.00	8000.00	8028.46	13	1.04	3	13	100.00
SGBDEC26	GB	13-Dec-2024	8130.00	8240.00	8685.00	8240.00	8467.88	8462.62	8256.38	83	6.85	6	83	100.00
SGBFEB27	GB	13-Dec-2024	8200.00	8240.00	8240.00	8240.00	8240.00	8240.00	8240.00	50	4.12	2	50	100.00
SGBFEB28IX	GB	13-Dec-2024	8169.98	8169.98	8169.98	8169.98	8169.98	8169.98	8169.98	5	0.41	1	5	100.00
SGBFEB29XI	GB	13-Dec-2024	8170.37	8168.00	8200.00	8100.00	8125.00	8125.00	8170.91	128	10.46	22	117	91.41
SGBFEB32IV	GB	13-Dec-2024	8613.80	8600.00	8650.00	8544.23	8585.01	8585.35	8600.51	761	65.45	151	554	72.80
SGBJ28VIII	GB	13-Dec-2024	8193.98	8169.99	8169.99	8169.99	8169.99	8169.99	8169.99	99	8.09	1	99	100.00
SGBJAN26	GB	13-Dec-2024	8197.50	8105.00	8105.00	8100.00	8100.00	8100.00	8101.79	28	2.27	7	28	100.00
SGBJAN29IX	GB	13-Dec-2024	8174.42	8145.00	8210.00	8145.00	8160.01	8163.05	8180.56	51	4.17	11	36	70.59
SGBJAN29X	GB	13-Dec-2024	8172.23	8172.22	8200.00	8150.00	8150.00	8150.00	8174.54	24	1.96	5	20	83.33
SGBJAN30IX	GB	13-Dec-2024	8200.00	8105.20	8250.00	8105.20	8204.00	8204.50	8202.08	112	9.19	32	79	70.54
SGBJU29III	GB	13-Dec-2024	8180.00	8056.00	8199.00	8056.00	8121.50	8125.09	8128.86	126	10.24	36	68	53.97
SGBJUL25	GB	13-Dec-2024	8004.71	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	6	0.48	2	6	100.00
SGBJUL27	GB	13-Dec-2024	8115.00	8095.00	8103.00	8095.00	8100.00	8100.00	8099.85	47	3.81	5	47	100.00
SGBJUL28IV	GB	13-Dec-2024	8185.35	8120.01	8198.00	8120.00	8189.88	8166.46	8175.56	720	58.86	30	647	89.86
SGBJUL29IV	GB	13-Dec-2024	8151.01	8069.00	8199.90	8069.00	8199.90	8198.62	8149.62	909	74.08	62	755	83.06
SGBJUN28	GB	13-Dec-2024	8180.08	8121.00	8174.98	8120.00	8150.00	8150.00	8149.17	280	22.82	26	264	94.29
SGBJUN29II	GB	13-Dec-2024	8141.66	8141.66	8190.00	8102.00	8121.00	8142.77	8140.27	40	3.26	14	22	55.00
SGBJUN30	GB	13-Dec-2024	8230.37	8230.37	8235.00	8205.00	8215.00	8215.62	8228.97	366	30.12	67	361	98.63
SGBJUN31I	GB	13-Dec-2024	8388.09	8388.09	8459.49	8355.20	8400.00	8433.02	8393.97	355	29.80	66	237	66.76
SGBMAR25	GB	13-Dec-2024	8029.24	8029.24	8032.00	8029.24	8031.00	8031.66	8030.56	24	1.93	5	24	100.00
SGBMAR30X	GB	13-Dec-2024	8216.00	8163.00	8223.00	8155.00	8223.00	8223.00	8198.74	205	16.81	24	196	95.61
SGBMAR31IV	GB	13-Dec-2024	8369.99	8380.00	8380.00	8235.00	8265.30	8272.96	8290.34	81	6.72	31	57	70.37
SGBMAY25	GB	13-Dec-2024	8040.00	7881.04	8099.99	7871.00	8093.00	8080.20	8022.42	54	4.33	18	42	77.78
SGBMAY26	GB	13-Dec-2024	8100.00	8000.02	8100.00	8000.02	8050.00	8070.00	8020.47	22	1.76	10	16	72.73
SGBMAY28	GB	13-Dec-2024	8136.80	8174.99	8174.99	8100.06	8145.00	8146.75	8146.66	287	23.38	27	233	81.18
SGBMAY29I	GB	13-Dec-2024	8178.69	8178.69	8200.00	8105.01	8200.00	8185.46	8153.03	804	65.55	105	572	71.14
SGBMR29XII	GB	13-Dec-2024	8140.62	8110.00	8160.50	7945.20	8136.00	8136.21	8116.03	949	77.02	83	559	58.90
SGBN28VIII	GB	13-Dec-2024	8189.00	8175.00	8188.99	8006.00	8130.00	8111.15	8094.76	301	24.37	43	206	68.44
SGBNOV258	GB	13-Dec-2024	8061.00	8060.00	8060.00	8060.00	8060.00	8060.00	8060.00	1	0.08	1	1	100.00
SGBNOV25VI	GB	13-Dec-2024	8000.12	8150.00	8150.00	8150.00	8150.00	8150.00	8150.00	1	0.08	1	1	100.00
SGBNV29VII	GB	13-Dec-2024	8170.73	8111.00	8299.00	8105.00	8211.00	8211.50	8156.18	1102	89.88	83	968	87.84
SGBOC28VII	GB	13-Dec-2024	8179.98	8179.98	8179.98	8100.00	8149.99	8141.66	8111.16	146	11.84	12	116	79.45
SGBOCT25	GB	13-Dec-2024	8092.99	8092.99	8092.99	8092.99	8092.99	8092.99	8092.99	10	0.81	2	10	100.00
SGBOCT25IV	GB	13-Dec-2024	8111.11	8111.11	8111.11	8111.11	8111.11	8111.11	8111.11	1	0.08	1	1	100.00
SGBOCT26	GB	13-Dec-2024	8000.00	8000.00	8001.00	7950.01	8001.00	7975.50	7995.10	10	0.80	5	9	90.00
SGBSEP27	GB	13-Dec-2024	8100.00	8149.55	8150.00	8149.55	8150.00	8150.00	8149.92	54	4.40	4	54	100.00
SGBSEP28VI	GB	13-Dec-2024	8149.00	8104.23	8198.00	8104.23	8180.00	8162.50	8141.74	24	1.95	8	21	87.50
SGBSEP29VI	GB	13-Dec-2024	8168.65	8092.00	8198.99	8092.00	8184.99	8184.99	8153.23	266	21.69	35	198	74.44
SGBSEP31II	GB	13-Dec-2024	8398.35	8350.00	8445.00	8301.50	8371.00	8378.95	8375.47	633	53.02	119	411	64.93
SGIL	EQ	13-Dec-2024	465.30	469.90	469.90	456.05	460.05	462.35	463.02	41512	192.21	1858	20775	50.05
SGL	EQ	13-Dec-2024	18.54	18.90	19.50	18.00	19.50	18.80	18.61	46960	8.74	493	30176	64.26
SHAH	BE	13-Dec-2024	4.30	4.20	4.45	4.16	4.33	4.31	4.24	756975	32.13	1041	-	-
SHAHALLOYS	BE	13-Dec-2024	78.00	77.00	77.00	76.44	76.44	76.44	76.48	782	0.60	9	-	-
SHAILY	EQ	13-Dec-2024	1439.35	1435.10	1495.00	1421.75	1489.95	1489.40	1466.14	302441	4434.21	14770	133521	44.15
SHAKTIPUMP	BE	13-Dec-2024	856.55	848.00	899.35	831.80	899.35	899.35	879.65	919319	8086.81	20865	-	-
SHALBY	EQ	13-Dec-2024	242.24	240.05	243.63	235.11	240.00	241.38	239.21	116455	278.58	4380	58716	50.42
SHALPAINTS	EQ	13-Dec-2024	118.11	119.00	119.00	113.60	117.00	116.68	115.79	59457	68.84	1151	31789	53.47
SHANKARA	EQ	13-Dec-2024	662.65	662.60	676.00	650.45	675.10	673.95	663.59	47758	316.92	2321	25541	53.48
SHANTHALA	SM	13-Dec-2024	40.05	40.05	40.05	40.05	40.05	40.05	40.05	1200	0.48	1	1200	100.00
SHANTI	EQ	13-Dec-2024	15.45	15.77	15.77	14.50	14.55	15.15	15.12	184571	27.90	323	122859	66.56
SHANTIGEAR	EQ	13-Dec-2024	536.10	531.15	532.50	522.80	527.65	528.70	527.41	12143	64.04	1024	6727	55.40
SHARDACROP	EQ	13-Dec-2024	820.35	815.05	827.55	806.10	823.00	819.85	816.97	92023	751.80	7636	26686	29.00
SHARDAMOTR	EQ	13-Dec-2024	2015.60	2011.00	2022.25	1992.20	2000.00	2011.70	2006.75	41748	837.78	5405	29748	71.26
SHAREINDIA	EQ	13-Dec-2024	294.25	294.00	303.85	285.00	297.60	301.50	297.11	679405	2018.55	21745	265673	39.10
SHARIABEES	EQ	13-Dec-2024	546.04	562.40	562.40	540.11	552.27	551.08	546.20	2731	14.92	304	1470	53.83
SHEETAL	SM	13-Dec-2024	70.20	70.00	71.00	70.00	71.00	71.00	70.53	74000	52.19	24	32000	43.24
SHEKHAWATI	BE	13-Dec-2024	26.36	27.67	27.67	27.66	27.67	27.67	27.67	18804	5.20	84	-	-
SHEMAROO	EQ	13-Dec-2024	170.88	173.50	173.54	165.65	169.06	169.49	169.01	27744	46.89	959	12469	44.94
SHERA	SM	13-Dec-2024	194.60	194.70	201.00	192.05	199.00	199.00	195.61	33000	64.55	33	22000	66.67
SHIGAN	SM	13-Dec-2024	117.05	117.00	117.00	117.00	117.00	117.00	117.00	4500	5.27	2	4500	100.00
SHILPAMED	EQ	13-Dec-2024	819.50	814.95	829.00	793.55	816.00	815.15	814.51	618836	5040.51	26729	225401	36.42
SHIVALIK	EQ	13-Dec-2024	740.45	744.95	817.50	716.25	800.10	798.65	778.04	306271	2382.93	13999	142210	46.43
SHIVAMAUTO	EQ	13-Dec-2024	50.21	50.18	50.34	48.15	49.10	49.01	49.14	351771	172.88	2636	147949	42.06
SHIVAMILLS	EQ	13-Dec-2024	100.20	99.79	101.50	96.67	97.05	97.70	97.84	90443	88.49	2013	49288	54.50
SHIVATEX	EQ	13-Dec-2024	227.39	228.59	236.99	220.50	222.51	223.49	226.27	10691	24.19	406	5425	50.74
SHK	EQ	13-Dec-2024	275.60	275.15	275.15	263.00	270.00	270.10	268.62	421575	1132.45	16919	235619	55.89
SHOPERSTOP	EQ	13-Dec-2024	605.75	609.95	609.95	595.40	601.00	601.95	600.96	45583	273.94	3000	21660	47.52
SHRADHA	BE	13-Dec-2024	88.26	86.49	87.50	86.49	87.50	87.50	86.76	23583	20.46	107	-	-
SHREDIGCEM	EQ	13-Dec-2024	88.72	88.15	88.85	87.00	88.41	88.34	87.85	206901	181.77	3505	103760	50.15
SHREECEM	EQ	13-Dec-2024	27228.75	27200.00	27687.95	27094.35	27600.00	27591.45	27411.33	20464	5609.45	7378	10722	52.39
SHREEKARNI	SM	13-Dec-2024	689.05	700.00	718.95	690.00	691.00	691.35	698.42	4800	33.52	31	4050	84.38
SHREEOSFM	SM	13-Dec-2024	135.00	139.00	141.90	135.30	139.25	139.25	139.71	43000	60.08	20	36000	83.72
SHREEPUSHK	EQ	13-Dec-2024	359.65	359.55	368.05	350.30	363.00	364.10	360.58	104086	375.32	3813	41936	40.29
SHREERAMA	BE	13-Dec-2024	45.05	46.00	46.00	43.25	45.00	45.13	44.84	75298	33.76	358	-	-
SHRENIK	BE	13-Dec-2024	0.81	0.81	0.81	0.81	0.81	0.81	0.81	490183	3.97	769	-	-
SHREYANIND	EQ	13-Dec-2024	237.27	237.00	240.50	232.60	234.50	234.88	234.73	7246	17.01	457	3783	52.21
SHRIPISTON	EQ	13-Dec-2024	2188.40	2196.95	2215.10	2142.00	2175.00	2177.25	2176.80	62794	1366.90	8753	27353	43.56
SHRIRAMFIN	EQ	13-Dec-2024	3248.10	3242.05	3254.65	3117.60	3169.00	3162.55	3155.17	1200626	37881.76	133802	548415	45.68
SHRIRAMPPS	EQ	13-Dec-2024	113.83	113.00	114.51	109.31	112.70	112.46	111.41	1696055	1889.59	17377	596382	35.16
SHRITECH	SM	13-Dec-2024	59.45	59.95	59.95	56.65	59.00	59.00	57.46	38000	21.84	11	34000	89.47
SHUBHLAXMI	ST	13-Dec-2024	25.40	25.95	26.00	24.15	25.80	25.80	24.78	36000	8.92	24	35000	97.22
SHUBHSHREE	ST	13-Dec-2024	334.00	340.00	348.40	320.00	330.00	327.50	333.59	19200	64.05	16	19200	100.00
SHYAMCENT	EQ	13-Dec-2024	14.18	14.00	14.47	13.92	14.39	14.26	14.15	222534	31.49	1424	107743	48.42
SHYAMMETL	EQ	13-Dec-2024	837.20	830.00	838.35	820.00	831.90	834.35	829.44	165145	1369.78	11005	50615	30.65
SHYAMTEL	BE	13-Dec-2024	25.26	25.76	25.76	25.76	25.76	25.76	25.76	1574	0.41	14	-	-
SICALLOG	BE	13-Dec-2024	133.00	133.00	139.65	129.51	139.65	139.17	136.50	7183	9.81	70	-	-
SIDDHIKA	SM	13-Dec-2024	173.95	170.15	170.15	165.35	169.95	169.95	167.73	7000	11.74	7	6000	85.71
SIEMENS	EQ	13-Dec-2024	7916.25	7915.00	7949.85	7791.95	7877.30	7884.85	7876.68	133010	10476.77	18170	55897	42.02
SIGACHI	EQ	13-Dec-2024	52.83	52.60	53.34	51.48	52.99	52.94	52.41	839259	439.84	6090	300400	35.79
SIGIND	EQ	13-Dec-2024	74.58	75.87	76.00	72.50	73.51	73.57	74.68	39222	29.29	1203	13257	33.80
SIGMA	EQ	13-Dec-2024	372.95	370.95	371.30	358.55	360.00	361.10	364.47	26587	96.90	1377	5423	20.40
SIGNATURE	EQ	13-Dec-2024	1257.25	1255.00	1269.70	1211.70	1237.90	1237.90	1231.65	578687	7127.40	17467	82389	14.24
SIGNPOST	EQ	13-Dec-2024	368.15	367.75	367.75	337.35	346.75	346.80	347.09	314987	1093.30	7840	111796	35.49
SIKKO	EQ	13-Dec-2024	98.63	98.95	101.98	96.71	101.10	100.18	99.50	41401	41.19	890	24698	59.66
SIL	EQ	13-Dec-2024	29.03	29.38	30.00	28.50	29.15	29.30	29.40	87637	25.76	911	52357	59.74
SILGO	EQ	13-Dec-2024	42.28	41.15	42.44	41.00	41.36	41.48	41.51	45208	18.77	734	24480	54.15
SILINV	BE	13-Dec-2024	722.80	722.80	733.00	690.00	700.50	703.60	702.85	6082	42.75	403	-	-
SILKFLEX	ST	13-Dec-2024	91.20	91.20	92.90	88.10	92.80	92.80	90.79	12000	10.90	6	12000	100.00
SILLYMONKS	EQ	13-Dec-2024	21.25	20.98	22.21	20.71	22.21	21.36	21.41	7789	1.67	62	5562	71.41
SILVER	EQ	13-Dec-2024	94.72	93.90	93.90	90.81	90.95	90.93	91.22	293775	267.99	2329	231943	78.95
SILVER1	EQ	13-Dec-2024	92.46	90.00	90.00	88.42	88.89	88.52	88.71	165318	146.66	924	156460	94.64
SILVERADD	EQ	13-Dec-2024	91.53	88.20	88.90	87.50	88.30	87.76	87.97	48528	42.69	503	41013	84.51
SILVERBEES	EQ	13-Dec-2024	91.27	88.18	88.18	87.15	87.38	87.25	87.56	16603538	14537.34	60361	14243684	85.79
SILVERETF	EQ	13-Dec-2024	92.16	89.17	89.17	88.30	88.60	88.52	88.76	271562	241.05	2319	246468	90.76
SILVERIETF	EQ	13-Dec-2024	94.57	94.00	94.00	90.50	90.73	90.71	91.01	1149811	1046.41	7410	960351	83.52
SILVERTUC	EQ	13-Dec-2024	678.10	685.05	689.45	672.05	672.20	676.55	678.43	23802	161.48	458	14066	59.10
SILVRETF	EQ	13-Dec-2024	92.51	89.19	90.98	88.50	89.00	88.98	89.14	35062	31.26	310	32898	93.83
SIMBHALS	BE	13-Dec-2024	22.67	22.75	22.75	21.65	22.48	22.48	22.17	9713	2.15	87	-	-
SIMPLEXINF	BE	13-Dec-2024	323.95	323.00	340.10	318.00	340.00	339.80	334.17	214345	716.27	626	-	-
SINCLAIR	EQ	13-Dec-2024	112.53	113.00	113.07	109.44	111.00	111.18	110.91	33728	37.41	1036	17979	53.31
SINDHUTRAD	EQ	13-Dec-2024	24.57	24.30	24.62	23.63	24.06	24.09	24.06	1230628	296.13	3943	495236	40.24
SINTERCOM	EQ	13-Dec-2024	176.21	175.00	185.00	165.22	176.00	178.40	177.10	167849	297.26	3412	61921	36.89
SIRCA	EQ	13-Dec-2024	346.25	345.25	348.45	336.30	346.00	346.25	342.71	102399	350.93	2858	51210	50.01
SIS	EQ	13-Dec-2024	380.55	380.50	380.50	372.00	375.25	375.50	374.91	27985	104.92	2545	12269	43.84
SITINET	BE	13-Dec-2024	0.90	0.91	0.91	0.89	0.90	0.89	0.90	822348	7.37	1273	-	-
SIYSIL	EQ	13-Dec-2024	837.95	849.00	986.00	845.10	959.80	969.05	934.77	3956411	36983.46	114197	458962	11.60
SJLOGISTIC	ST	13-Dec-2024	687.55	701.00	701.30	701.00	701.30	701.30	701.17	15250	106.93	36	15250	100.00
SJS	EQ	13-Dec-2024	1191.85	1196.00	1203.00	1164.90	1191.50	1193.55	1184.54	112594	1333.72	12874	57895	51.42
SJVN	EQ	13-Dec-2024	118.43	118.00	118.50	115.00	118.15	118.06	117.11	4333788	5075.36	26763	1185338	27.35
SKFINDIA	EQ	13-Dec-2024	4920.30	4905.00	4905.05	4801.25	4855.00	4860.25	4850.06	12285	595.83	3689	5961	48.52
SKIPPER	EQ	13-Dec-2024	636.50	624.40	631.30	613.30	625.00	622.55	622.01	1289055	8018.05	53978	569849	44.21
SKMEGGPROD	EQ	13-Dec-2024	261.44	259.25	261.44	253.00	259.50	258.22	257.28	106974	275.22	2850	45866	42.88
SKP	SM	13-Dec-2024	263.60	262.00	262.00	252.05	252.30	253.45	255.49	25000	63.87	42	14000	56.00
SKYGOLD	BE	13-Dec-2024	4323.50	4348.00	4449.85	4200.05	4435.00	4431.45	4347.91	52145	2267.22	7341	-	-
SLONE	ST	13-Dec-2024	306.90	313.00	313.00	313.00	313.00	313.00	313.00	4000	12.52	5	4000	100.00
SMALLCAP	EQ	13-Dec-2024	53.20	53.10	53.78	52.00	52.90	52.89	52.60	1050315	552.47	6667	734616	69.94
SMARTLINK	BE	13-Dec-2024	208.39	204.22	204.22	204.22	204.22	204.22	204.22	2400	4.90	21	-	-
SMCGLOBAL	EQ	13-Dec-2024	151.41	151.41	152.29	148.00	150.00	150.16	149.56	68638	102.65	1683	33661	49.04
SMLISUZU	EQ	13-Dec-2024	1557.40	1552.90	1569.55	1518.40	1550.00	1555.15	1544.29	8997	138.94	1427	4149	46.12
SMLT	EQ	13-Dec-2024	166.67	167.50	181.00	161.36	176.45	174.25	173.46	122262	212.07	4427	46184	37.77
SMSLIFE	BE	13-Dec-2024	1189.70	1189.70	1197.00	1188.95	1197.00	1197.00	1193.13	643	7.67	24	-	-
SMSPHARMA	EQ	13-Dec-2024	251.00	252.60	252.60	244.20	249.70	247.35	247.49	112916	279.45	2768	47197	41.80
SNOWMAN	EQ	13-Dec-2024	75.11	74.75	75.10	72.71	74.70	74.47	73.81	874861	645.75	7658	388186	44.37
SOBHA	EQ	13-Dec-2024	1621.70	1621.95	1627.95	1552.60	1585.00	1583.85	1580.16	238537	3769.26	27246	103717	43.48
SOFTTECH	EQ	13-Dec-2024	551.40	539.05	588.00	522.50	565.50	564.25	557.62	179101	998.70	5336	93697	52.32
SOLARA	EQ	13-Dec-2024	746.10	747.00	759.90	722.00	746.70	743.05	735.32	139747	1027.58	9360	85351	61.08
SOLARAPP	E1	13-Dec-2024	473.80	470.60	475.00	449.55	475.00	467.20	465.31	5911	27.50	140	5844	98.87
SOLARINDS	EQ	13-Dec-2024	10668.75	10727.95	10727.95	10341.00	10350.00	10396.70	10425.66	78505	8184.66	21072	37087	47.24
SOLEX	SM	13-Dec-2024	1506.10	1494.00	1529.85	1453.00	1500.00	1509.25	1488.50	16125	240.02	120	9250	57.36
SOMANYCERA	EQ	13-Dec-2024	701.90	706.00	706.00	688.90	693.65	692.75	697.03	9745	67.93	1370	6282	64.46
SOMATEX	BE	13-Dec-2024	55.62	54.90	55.75	53.56	55.75	55.38	54.68	29458	16.11	292	-	-
SOMICONVEY	EQ	13-Dec-2024	172.00	170.04	177.09	170.00	171.00	171.27	172.48	20293	35.00	223	16336	80.50
SONACOMS	EQ	13-Dec-2024	635.40	635.00	639.50	626.10	631.40	631.80	630.81	896237	5653.54	53940	529239	59.05
SONAMAC	ST	13-Dec-2024	132.30	131.00	132.30	131.00	131.35	131.35	131.39	7000	9.20	7	7000	100.00
SONAMLTD	BE	13-Dec-2024	75.66	75.22	76.00	73.00	74.50	74.33	74.08	76670	56.80	262	-	-
SONATSOFTW	EQ	13-Dec-2024	675.20	674.85	676.30	660.00	675.90	675.05	670.99	254903	1710.37	10509	125196	49.12
SONUINFRA	SM	13-Dec-2024	77.55	81.40	81.40	81.40	81.40	81.40	81.40	24000	19.54	4	24000	100.00
SOTAC	SM	13-Dec-2024	110.70	106.20	114.00	106.20	112.50	112.50	111.12	7200	8.00	6	7200	100.00
SOTL	EQ	13-Dec-2024	573.90	570.00	587.00	566.00	577.75	577.25	571.70	43682	249.73	3139	17689	40.49
SOUTHBANK	EQ	13-Dec-2024	25.93	25.85	26.07	25.33	26.00	25.98	25.71	11848538	3046.77	21855	5463850	46.11
SOUTHWEST	EQ	13-Dec-2024	142.95	142.10	148.00	139.24	147.00	145.96	142.46	117282	167.08	2019	61823	52.71
SPAL	EQ	13-Dec-2024	945.55	951.90	954.05	915.05	940.00	943.40	940.27	30156	283.55	2518	15284	50.68
SPANDANA	EQ	13-Dec-2024	373.95	375.60	377.75	366.60	375.00	373.95	370.99	300135	1113.48	15938	106780	35.58
SPARC	EQ	13-Dec-2024	215.23	215.00	215.23	208.76	211.11	211.97	211.32	284610	601.43	9538	131045	46.04
SPCENET	EQ	13-Dec-2024	23.17	23.05	23.35	22.50	23.00	23.11	23.04	968164	223.05	1483	548175	56.62
SPCL	SM	13-Dec-2024	240.20	238.00	240.00	230.70	240.00	239.35	236.27	36600	86.48	54	18600	50.82
SPECIALITY	EQ	13-Dec-2024	155.64	155.29	155.50	153.85	154.00	154.49	154.62	24016	37.13	538	17375	72.35
SPECTRUM	SM	13-Dec-2024	1978.70	2000.00	2001.05	1970.00	1997.00	1997.00	1988.38	2625	52.19	18	2000	76.19
SPECTSTM	ST	13-Dec-2024	212.15	214.00	216.00	214.00	216.00	216.00	215.15	17600	37.87	21	17600	100.00
SPENCERS	EQ	13-Dec-2024	90.89	90.79	90.79	87.96	89.39	88.89	88.88	158835	141.17	2770	88984	56.02
SPIC	EQ	13-Dec-2024	76.59	76.61	76.68	75.00	75.80	75.43	75.43	325677	245.66	4006	154791	47.53
SPLIL	EQ	13-Dec-2024	65.37	64.99	65.20	63.30	64.00	64.12	64.11	81462	52.23	1095	45813	56.24
SPLPETRO	EQ	13-Dec-2024	768.80	749.00	767.45	734.75	754.00	753.65	750.92	69757	523.82	5421	37139	53.24
SPMLINFRA	BE	13-Dec-2024	244.92	236.80	256.99	236.80	253.60	255.33	252.28	273436	689.83	876	-	-
SPORTKING	EQ	13-Dec-2024	113.37	112.00	116.50	109.61	115.70	114.26	112.50	263632	296.60	3912	134089	50.86
SPPPOLY	ST	13-Dec-2024	37.40	35.80	35.80	35.80	35.80	35.80	35.80	2000	0.72	1	2000	100.00
SPRL	ST	13-Dec-2024	185.00	189.40	193.00	186.00	186.00	191.60	191.59	8000	15.33	6	8000	100.00
SRD	BE	13-Dec-2024	85.99	87.70	87.70	87.70	87.70	87.70	87.70	11692	10.25	46	-	-
SREEL	EQ	13-Dec-2024	257.78	258.00	264.80	251.56	261.38	260.51	260.04	25421	66.10	1282	12770	50.23
SRF	EQ	13-Dec-2024	2298.80	2300.00	2307.00	2257.55	2298.35	2296.70	2279.47	621830	14174.40	32077	377539	60.71
SRGHFL	EQ	13-Dec-2024	391.80	393.80	393.80	374.00	380.10	380.70	382.20	9412	35.97	1168	3198	33.98
SRHHYPOLTD	EQ	13-Dec-2024	748.65	747.00	751.90	732.05	750.15	745.75	742.36	33546	249.03	2736	16455	49.05
SRIVASAVI	SM	13-Dec-2024	112.50	108.10	111.00	108.10	111.00	111.00	109.07	3000	3.27	3	2000	66.67
SRM	EQ	13-Dec-2024	352.95	355.00	359.65	337.25	348.00	347.70	346.80	134951	468.01	3706	52497	38.90
SRPL	BE	13-Dec-2024	1.37	1.37	1.37	1.34	1.34	1.34	1.34	569370	7.64	289	-	-
SSDL	EQ	13-Dec-2024	135.65	135.01	135.53	131.61	134.80	134.10	133.69	69469	92.88	2290	31812	45.79
SSEGL	ST	13-Dec-2024	478.95	485.00	485.00	458.00	484.00	482.35	478.40	41000	196.14	164	36600	89.27
SSFL	ST	13-Dec-2024	225.90	224.90	225.15	224.90	225.15	225.15	225.05	5500	12.38	9	5500	100.00
SSWL	EQ	13-Dec-2024	214.68	212.70	213.40	207.85	208.75	209.82	209.96	242663	509.50	10479	142313	58.65
STANLEY	EQ	13-Dec-2024	447.15	450.00	450.00	436.00	446.80	444.85	441.21	42275	186.52	2916	17419	41.20
STAR	BE	13-Dec-2024	706.05	709.85	720.95	697.00	715.00	715.05	712.80	275097	1960.88	8295	-	-
STARCEMENT	EQ	13-Dec-2024	220.24	217.80	231.98	215.22	229.50	229.96	226.60	16286627	36905.10	152095	2849409	17.50
STARHEALTH	EQ	13-Dec-2024	463.50	463.00	466.60	460.25	464.95	464.85	463.55	827641	3836.49	27137	553824	66.92
STARPAPER	EQ	13-Dec-2024	223.32	224.50	232.40	220.10	224.45	223.76	226.28	51587	116.73	2295	10696	20.73
STARTECK	EQ	13-Dec-2024	312.45	311.00	312.25	288.15	296.15	298.30	298.95	11714	35.02	744	1379	11.77
STCINDIA	EQ	13-Dec-2024	171.81	171.81	175.95	168.10	169.05	170.25	172.32	129697	223.49	3464	46641	35.96
STEELCAS	EQ	13-Dec-2024	890.85	895.50	903.60	862.95	885.00	872.85	878.20	22621	198.66	2181	16023	70.83
STEELCITY	EQ	13-Dec-2024	116.78	119.50	122.95	113.51	122.95	118.97	117.63	88560	104.18	1154	54712	61.78
STEELXIND	EQ	13-Dec-2024	11.19	11.22	11.24	10.92	11.09	11.06	11.04	859553	94.92	2868	340853	39.65
STEL	EQ	13-Dec-2024	493.85	503.00	509.00	477.40	483.80	485.95	488.38	8602	42.01	679	4917	57.16
STERTOOLS	EQ	13-Dec-2024	663.80	663.45	663.45	646.25	655.00	657.65	653.04	170080	1110.69	5933	49084	28.86
STLTECH	EQ	13-Dec-2024	121.27	120.61	122.70	118.32	121.10	120.59	120.44	1672080	2013.77	15138	715827	42.81
STOVEKRAFT	EQ	13-Dec-2024	785.85	784.00	807.90	765.05	806.00	805.25	792.64	51395	407.38	7147	23301	45.34
STYLAMIND	EQ	13-Dec-2024	2512.95	2507.50	2578.00	2500.10	2501.65	2513.55	2533.78	17725	449.11	4163	9169	51.73
STYLEBAAZA	EQ	13-Dec-2024	361.35	357.75	361.30	344.50	357.00	358.60	354.88	350980	1245.57	13668	159790	45.53
STYRENIX	EQ	13-Dec-2024	2980.90	2995.00	3020.35	2915.25	2996.15	3009.40	2981.82	64719	1929.80	10031	26523	40.98
SUBEXLTD	EQ	13-Dec-2024	24.91	24.86	24.88	24.20	24.53	24.56	24.50	2458726	602.46	7940	953831	38.79
SUBROS	EQ	13-Dec-2024	629.70	634.00	637.40	615.05	628.00	625.70	623.39	31291	195.07	1961	14378	45.95
SUDARSCHEM	EQ	13-Dec-2024	1132.35	1132.35	1138.50	1104.05	1130.00	1134.85	1126.67	162533	1831.21	8664	90331	55.58
SUKHJITS	EQ	13-Dec-2024	300.10	302.75	306.85	288.85	293.85	292.55	297.79	23179	69.03	1442	9912	42.76
SULA	EQ	13-Dec-2024	439.15	434.75	437.05	418.15	429.50	429.20	428.57	298402	1278.85	17950	124429	41.70
SUMICHEM	EQ	13-Dec-2024	529.00	522.65	529.90	516.00	524.00	525.75	523.50	280076	1466.20	18141	109937	39.25
SUMIT	BE	13-Dec-2024	150.00	150.00	150.00	147.00	149.98	149.98	147.63	7494	11.06	47	-	-
SUMMITSEC	EQ	13-Dec-2024	3435.10	3435.00	3480.00	3330.00	3393.00	3393.50	3393.70	12059	409.25	2685	5962	49.44
SUNCLAY	EQ	13-Dec-2024	2584.75	2584.75	2645.05	2520.05	2623.05	2624.55	2586.16	6601	170.71	1576	3018	45.72
SUNDARAM	EQ	13-Dec-2024	2.71	2.71	2.75	2.65	2.69	2.69	2.68	661097	17.74	731	534596	80.86
SUNDARMFIN	EQ	13-Dec-2024	4280.05	4295.30	4334.50	4160.05	4220.00	4207.10	4202.00	266933	11216.52	14407	237923	89.13
SUNDARMHLD	EQ	13-Dec-2024	317.30	314.30	318.75	309.00	315.10	316.50	314.45	56221	176.78	2853	27695	49.26
SUNDRMBRAK	EQ	13-Dec-2024	1125.20	1139.95	1165.00	1068.05	1146.00	1149.35	1137.94	8022	91.29	1326	4656	58.04
SUNDRMFAST	EQ	13-Dec-2024	1152.70	1152.70	1171.60	1142.35	1150.00	1149.25	1153.52	67458	778.14	11902	32876	48.74
SUNFLAG	EQ	13-Dec-2024	256.36	254.00	280.00	250.41	273.50	275.02	270.08	4540405	12262.67	43440	1118436	24.63
SUNLITE	SM	13-Dec-2024	158.15	157.00	159.95	157.00	159.95	159.95	158.16	28800	45.55	14	28800	100.00
SUNPHARMA	EQ	13-Dec-2024	1805.45	1804.75	1816.80	1774.05	1811.75	1813.45	1802.26	1391111	25071.39	91928	765157	55.00
SUNTECK	EQ	13-Dec-2024	497.85	503.10	503.10	486.25	497.30	496.55	492.57	236312	1164.01	12239	124255	52.58
SUNTV	EQ	13-Dec-2024	722.70	718.00	725.00	711.00	722.05	722.95	718.41	229275	1647.13	14376	58425	25.48
SUPERHOUSE	EQ	13-Dec-2024	216.04	215.01	216.50	210.61	212.30	212.88	213.39	6768	14.44	259	4099	60.56
SUPERSPIN	BE	13-Dec-2024	13.52	13.79	13.79	13.70	13.79	13.79	13.74	248015	34.07	108	-	-
SUPRAJIT	EQ	13-Dec-2024	507.00	505.00	506.20	490.45	500.15	501.25	497.78	44554	221.78	3933	20093	45.10
SUPREMEENG	BE	13-Dec-2024	2.59	2.64	2.64	2.64	2.64	2.64	2.64	189870	5.01	109	-	-
SUPREMEIND	EQ	13-Dec-2024	4847.65	4825.75	4840.85	4742.60	4799.00	4803.80	4787.85	63547	3042.54	15322	28006	44.07
SUPREMEINF	BZ	13-Dec-2024	158.39	161.55	161.55	161.45	161.55	161.55	161.54	77563	125.29	146	-	-
SUPREMEPWR	ST	13-Dec-2024	237.45	231.00	240.00	227.25	240.00	240.00	233.76	40000	93.50	71	35500	88.75
SUPRIYA	EQ	13-Dec-2024	756.15	759.10	761.00	732.00	736.00	737.70	740.17	254122	1880.93	17427	100986	39.74
SURAJEST	EQ	13-Dec-2024	624.60	633.95	635.00	610.00	623.10	621.15	620.13	57677	357.67	3311	24766	42.94
SURAJLTD	BE	13-Dec-2024	425.10	440.95	440.95	410.00	435.90	435.90	412.16	2006	8.27	9	-	-
SURAKSHA	EQ	13-Dec-2024	410.55	410.50	414.65	406.80	412.00	411.35	410.36	650097	2667.77	13964	369537	56.84
SURANASOL	BE	13-Dec-2024	49.64	49.60	50.25	48.50	50.25	49.98	49.09	63374	31.11	1054	-	-
SURANAT&P	EQ	13-Dec-2024	22.66	22.66	23.55	22.36	23.01	23.08	22.94	190607	43.73	1125	110289	57.86
SURANI	ST	13-Dec-2024	203.85	199.80	207.00	199.80	207.00	207.00	206.50	3400	7.02	11	3400	100.00
SURYALAXMI	EQ	13-Dec-2024	94.11	94.15	94.15	88.78	92.37	91.89	91.17	38341	34.95	840	19647	51.24
SURYAROSNI	EQ	13-Dec-2024	579.20	575.00	577.70	565.55	573.00	572.10	569.28	148257	844.00	8355	69424	46.83
SURYODAY	EQ	13-Dec-2024	150.60	150.50	151.40	145.70	148.00	147.64	148.03	340732	504.39	7532	142916	41.94
SUTLEJTEX	EQ	13-Dec-2024	66.05	65.40	73.35	63.51	70.62	70.71	69.53	514295	357.60	4408	237629	46.20
SUULD	BE	13-Dec-2024	4.90	5.04	5.04	4.65	4.83	4.79	4.72	53844	2.54	161	-	-
SUVEN	EQ	13-Dec-2024	148.52	148.80	151.24	143.60	146.25	147.41	147.12	620628	913.08	7046	230254	37.10
SUVENPHAR	EQ	13-Dec-2024	1276.35	1275.95	1282.75	1245.00	1265.00	1270.00	1264.61	99935	1263.79	12405	42161	42.19
SUVIDHAA	EQ	13-Dec-2024	5.98	6.08	6.28	5.70	6.01	6.14	6.05	712222	43.10	2205	343181	48.18
SUYOG	EQ	13-Dec-2024	1876.00	1899.00	1899.00	1831.30	1855.95	1850.00	1850.08	24036	444.69	4018	13148	54.70
SUZLON	EQ	13-Dec-2024	65.70	65.50	67.68	65.26	66.17	66.20	66.49	47952699	31885.45	132842	18613478	38.82
SVLL	BE	13-Dec-2024	339.00	339.00	339.00	334.00	335.20	335.20	334.50	1878	6.28	23	-	-
SVPGLOB	BE	13-Dec-2024	6.87	6.76	6.76	6.52	6.55	6.61	6.61	90276	5.97	208	-	-
SWANENERGY	EQ	13-Dec-2024	764.15	756.00	804.40	742.10	780.00	787.15	777.00	13049871	101398.13	172637	2829812	21.68
SWARAJ	ST	13-Dec-2024	234.50	234.50	244.00	223.10	244.00	244.00	230.09	19500	44.87	28	18000	92.31
SWARAJENG	EQ	13-Dec-2024	3132.80	3174.80	3260.00	3132.85	3254.95	3251.50	3221.87	28384	914.50	6461	5952	20.97
SWASTIK	SM	13-Dec-2024	56.95	57.45	57.70	54.00	55.10	55.05	55.54	36000	20.00	30	26400	73.33
SWELECTES	EQ	13-Dec-2024	1101.15	1099.75	1105.00	1065.20	1075.20	1085.00	1084.88	24711	268.09	4323	8040	32.54
SWIGGY	EQ	13-Dec-2024	504.30	506.20	536.70	504.30	533.00	532.35	519.67	15929277	82779.97	159383	4869082	30.57
SWSOLAR	EQ	13-Dec-2024	489.10	488.10	488.50	471.55	485.00	484.95	479.96	1347190	6465.92	43586	666170	49.45
SYLVANPLY	SM	13-Dec-2024	100.00	98.00	98.00	96.00	96.00	96.00	97.00	4000	3.88	2	4000	100.00
SYMPHONY	EQ	13-Dec-2024	1347.85	1347.85	1362.00	1336.05	1358.00	1349.95	1348.35	44796	604.01	7931	19342	43.18
SYNCOMF	EQ	13-Dec-2024	21.74	21.72	22.27	21.31	21.80	21.78	21.73	3027109	657.67	10416	1215065	40.14
SYNGENE	EQ	13-Dec-2024	870.05	870.45	877.25	859.60	866.15	868.00	866.95	446036	3866.91	28753	205607	46.10
SYNOPTICS	SM	13-Dec-2024	128.50	128.60	128.60	123.00	128.00	128.00	125.91	6000	7.55	10	5400	90.00
SYRMA	EQ	13-Dec-2024	599.80	596.50	612.00	578.35	604.95	607.50	597.58	1695559	10132.25	51517	516313	30.45
SYSTANGO	SM	13-Dec-2024	245.85	245.15	249.40	242.15	244.50	246.55	245.87	16400	40.32	40	9600	58.54
TAC	ST	13-Dec-2024	961.00	1009.05	1009.05	970.00	1009.05	1009.05	1007.11	30600	308.18	122	28600	93.46
TAINWALCHM	EQ	13-Dec-2024	291.45	293.00	300.00	289.55	299.85	297.00	295.56	10216	30.19	538	4704	46.05
TAJGVK	EQ	13-Dec-2024	377.60	377.55	389.90	363.90	385.00	385.75	380.79	811294	3089.34	16970	404539	49.86
TAKE	EQ	13-Dec-2024	17.24	17.24	17.67	17.05	17.66	17.37	17.41	182073	31.71	1067	114570	62.93
TALBROAUTO	EQ	13-Dec-2024	338.20	339.85	345.15	325.10	343.10	342.40	336.59	171623	577.67	4503	72955	42.51
TANLA	EQ	13-Dec-2024	701.35	701.40	710.25	691.40	702.55	708.30	701.12	379444	2660.36	29793	181761	47.90
TAPIFRUIT	SM	13-Dec-2024	109.70	111.00	114.95	111.00	114.95	114.95	112.73	9000	10.15	10	8250	91.67
TARACHAND	EQ	13-Dec-2024	77.40	78.00	78.00	75.75	76.20	76.25	76.80	72223	55.47	912	46366	64.20
TARAPUR	BE	13-Dec-2024	45.57	46.48	46.48	46.48	46.48	46.48	46.48	66373	30.85	324	-	-
TARC	EQ	13-Dec-2024	213.55	212.00	216.81	208.45	212.52	212.30	211.49	298142	630.55	3814	162968	54.66
TARIL	BE	13-Dec-2024	1123.85	1138.00	1138.00	1097.00	1120.00	1124.70	1123.02	206597	2320.12	10347	-	-
TARMAT	EQ	13-Dec-2024	82.79	82.79	82.88	80.51	81.27	81.63	81.42	21489	17.50	451	12678	59.00
TARSONS	EQ	13-Dec-2024	427.00	426.40	431.95	420.05	422.30	424.05	425.53	24755	105.34	1906	13072	52.81
TASTYBITE	EQ	13-Dec-2024	10798.10	10797.95	10810.35	10635.90	10775.00	10734.40	10715.74	1078	115.52	571	655	60.76
TATACHEM	EQ	13-Dec-2024	1100.30	1100.30	1100.90	1067.35	1095.00	1093.55	1082.87	567527	6145.57	29600	143293	25.25
TATACOMM	EQ	13-Dec-2024	1851.10	1839.10	1846.45	1781.00	1840.00	1840.95	1818.32	345271	6278.14	27991	116728	33.81
TATACONSUM	EQ	13-Dec-2024	921.25	919.25	931.00	907.40	929.00	929.70	921.91	1278151	11783.38	66381	532649	41.67
TATAELXSI	EQ	13-Dec-2024	7319.70	7314.00	7414.00	7211.95	7360.00	7364.40	7324.66	170937	12520.55	30214	59696	34.92
TATAGOLD	EQ	13-Dec-2024	7.70	7.68	7.71	7.59	7.61	7.59	7.63	6492459	495.17	26213	5170340	79.64
TATAINVEST	EQ	13-Dec-2024	6894.85	6899.90	6899.90	6767.00	6865.00	6874.85	6830.58	60280	4117.47	10895	24741	41.04
TATAMOTORS	EQ	13-Dec-2024	786.35	789.00	792.50	775.00	790.70	790.30	784.90	14101869	110686.20	354253	6262468	44.41
TATAPOWER	EQ	13-Dec-2024	433.55	432.00	432.40	420.30	428.00	428.45	425.14	8032224	34147.91	120356	2403669	29.93
TATASTEEL	EQ	13-Dec-2024	150.78	150.00	150.05	145.55	148.80	148.95	147.45	39701388	58537.97	244523	10458032	26.34
TATATECH	EQ	13-Dec-2024	941.95	942.00	946.95	935.00	937.55	937.55	939.00	901494	8465.04	73099	524644	58.20
TATSILV	EQ	13-Dec-2024	9.23	9.14	9.18	8.85	8.89	8.87	8.89	3115005	276.91	6717	2714892	87.16
TATVA	EQ	13-Dec-2024	903.05	903.05	903.05	880.00	885.50	886.40	887.08	13577	120.44	1786	6067	44.69
TBI	ST	13-Dec-2024	208.00	208.00	218.40	206.00	209.80	214.40	214.73	54600	117.24	58	52200	95.60
TBOTEK	EQ	13-Dec-2024	1634.25	1624.95	1664.00	1593.95	1626.85	1635.60	1636.84	99401	1627.03	13446	45056	45.33
TBZ	EQ	13-Dec-2024	279.42	279.40	279.40	269.99	272.35	271.96	273.88	181908	498.21	4554	65564	36.04
TCI	EQ	13-Dec-2024	1208.60	1204.00	1212.95	1176.15	1194.00	1190.80	1192.12	17713	211.16	4134	8863	50.04
TCIEXP	EQ	13-Dec-2024	851.95	852.05	854.90	835.15	844.20	845.75	843.42	30547	257.64	2392	15570	50.97
TCIFINANCE	BE	13-Dec-2024	14.06	14.34	14.34	14.34	14.34	14.34	14.34	8233	1.18	34	-	-
TCL	SM	13-Dec-2024	145.05	143.00	144.95	140.00	144.90	144.00	142.13	52000	73.91	54	36800	70.77
TCLCONS	EQ	13-Dec-2024	44.37	44.37	46.37	42.35	42.99	42.79	43.60	83665	36.48	1376	36559	43.70
TCPLPACK	EQ	13-Dec-2024	3218.35	3224.00	3305.00	3156.80	3250.00	3261.95	3221.12	2837	91.38	966	1351	47.62
TCS	EQ	13-Dec-2024	4454.95	4434.95	4494.90	4394.40	4474.90	4473.90	4457.63	1967048	87683.80	153642	1069246	54.36
TDPOWERSYS	EQ	13-Dec-2024	449.00	450.00	466.20	442.20	462.75	463.25	455.74	1177255	5365.27	40413	484392	41.15
TEAMLEASE	EQ	13-Dec-2024	2849.60	2840.00	2879.95	2798.25	2805.05	2811.00	2849.16	135890	3871.72	6852	117920	86.78
TECH	EQ	13-Dec-2024	47.90	49.10	49.10	47.25	48.10	48.17	47.94	17350	8.32	370	10872	62.66
TECHERA	ST	13-Dec-2024	227.05	231.55	231.55	222.50	231.55	231.55	230.98	182400	421.31	44	180800	99.12
TECHLABS	SM	13-Dec-2024	1423.45	1402.00	1437.95	1352.30	1352.30	1352.30	1366.29	61375	838.56	334	37500	61.10
TECHM	EQ	13-Dec-2024	1789.60	1781.00	1804.60	1761.00	1799.00	1796.40	1788.66	1503188	26887.00	93781	759141	50.50
TECHNOE	EQ	13-Dec-2024	1439.40	1431.00	1463.00	1400.10	1454.00	1443.80	1430.62	268212	3837.10	25068	179458	66.91
TECILCHEM	BE	13-Dec-2024	23.28	23.28	23.28	23.28	23.28	23.28	23.28	354	0.08	7	-	-
TEGA	EQ	13-Dec-2024	1662.30	1670.00	1687.05	1631.35	1637.00	1639.00	1659.32	114031	1892.14	8315	72629	63.69
TEJASNET	EQ	13-Dec-2024	1305.35	1295.00	1339.65	1292.00	1325.10	1326.95	1319.77	995247	13135.02	44148	305515	30.70
TEMBO	BE	13-Dec-2024	720.00	734.40	734.40	734.40	734.40	734.40	734.40	85845	630.45	645	-	-
TERASOFT	BE	13-Dec-2024	181.76	185.39	185.39	180.00	185.39	185.39	184.37	114340	210.81	440	-	-
TEXINFRA	EQ	13-Dec-2024	148.31	147.10	155.90	144.06	148.50	150.11	150.85	1627474	2455.08	15238	780653	47.97
TEXMOPIPES	EQ	13-Dec-2024	70.05	70.00	70.00	68.05	69.23	69.13	68.72	36061	24.78	1164	18591	51.55
TEXRAIL	EQ	13-Dec-2024	232.77	230.55	232.16	222.80	227.60	227.73	226.00	2411984	5451.03	34585	759789	31.50
TFCILTD	EQ	13-Dec-2024	180.73	181.44	181.45	174.75	176.95	177.02	177.42	1051768	1866.10	5192	669668	63.67
TFL	BE	13-Dec-2024	25.90	25.38	25.38	25.38	25.38	25.38	25.38	1231	0.31	16	-	-
TGBHOTELS	EQ	13-Dec-2024	15.09	15.20	15.20	14.71	14.90	14.92	14.91	55300	8.25	200	38726	70.03
TGL	ST	13-Dec-2024	625.20	622.00	637.00	593.95	634.00	632.35	609.01	61200	372.71	257	55200	90.20
THANGAMAYL	EQ	13-Dec-2024	2089.30	2070.10	2125.15	2037.70	2090.00	2089.05	2085.18	78998	1647.25	6453	48562	61.47
THEINVEST	EQ	13-Dec-2024	210.56	210.30	211.17	205.25	210.50	209.92	209.85	21094	44.26	515	15701	74.43
THEJO	EQ	13-Dec-2024	2212.75	2212.75	2224.95	2151.05	2200.00	2202.85	2194.75	3207	70.39	712	1603	49.98
THEMISMED	EQ	13-Dec-2024	286.65	286.65	289.45	282.30	286.20	287.55	286.53	89884	257.55	1857	47395	52.73
THERMAX	EQ	13-Dec-2024	4777.55	4760.00	4836.70	4686.70	4795.90	4790.95	4745.97	66469	3154.60	16662	36563	55.01
THESL	ST	13-Dec-2024	41.20	39.30	42.00	39.15	39.60	39.40	39.54	84000	33.21	28	75000	89.29
THOMASCOOK	EQ	13-Dec-2024	213.17	215.00	215.00	207.45	213.90	213.52	210.92	514108	1084.37	11600	269549	52.43
THOMASCOTT	EQ	13-Dec-2024	340.20	357.21	357.21	330.00	355.01	356.39	355.02	661214	2347.45	4881	313241	47.37
THYROCARE	EQ	13-Dec-2024	991.55	988.00	988.05	945.25	968.80	960.40	961.72	69087	664.42	5223	41132	59.54
TI	EQ	13-Dec-2024	408.90	408.50	413.70	404.00	408.50	407.40	409.08	1106010	4524.43	12419	666498	60.26
TIIL	EQ	13-Dec-2024	3185.15	3185.00	3185.00	3058.35	3101.00	3091.60	3091.39	30983	957.81	4839	16196	52.27
TIINDIA	EQ	13-Dec-2024	3659.25	3648.00	3673.95	3564.90	3656.80	3653.65	3617.61	101918	3686.99	22293	43295	42.48
TIJARIA	BE	13-Dec-2024	12.67	12.92	12.92	12.92	12.92	12.92	12.92	21278	2.75	22	-	-
TIL	BE	13-Dec-2024	308.65	314.00	324.05	303.00	324.05	315.80	312.36	8252	25.78	147	-	-
TIMESGTY	EQ	13-Dec-2024	155.24	155.00	162.60	148.51	162.00	160.40	157.54	17733	27.94	1112	10572	59.62
TIMETECHNO	EQ	13-Dec-2024	493.85	495.60	513.55	489.25	491.90	493.95	498.12	2655798	13228.93	67102	597675	22.50
TIMKEN	EQ	13-Dec-2024	3241.85	3237.85	3256.50	3194.00	3199.00	3199.20	3203.75	27243	872.80	4163	15404	56.54
TIPSFILMS	EQ	13-Dec-2024	539.60	541.60	542.25	526.35	527.50	530.35	533.38	5105	27.23	327	3195	62.59
TIPSMUSIC	EQ	13-Dec-2024	818.05	816.35	819.50	802.10	814.80	810.20	809.41	140466	1136.95	11728	70754	50.37
TIRUMALCHM	EQ	13-Dec-2024	365.30	365.00	373.00	355.25	370.10	368.35	362.50	300563	1089.53	13530	134331	44.69
TIRUPATI	SM	13-Dec-2024	870.00	826.50	910.00	826.50	890.00	890.00	889.35	3250	28.90	13	3000	92.31
TIRUPATIFL	BE	13-Dec-2024	62.97	62.50	66.11	60.01	66.11	66.11	65.44	802274	525.01	4727	-	-
TITAGARH	EQ	13-Dec-2024	1335.00	1323.05	1333.60	1294.80	1306.00	1307.55	1310.67	1428841	18727.33	106003	467107	32.69
TITAN	EQ	13-Dec-2024	3445.75	3420.00	3518.00	3380.25	3511.00	3508.85	3459.79	1242351	42982.71	109368	697867	56.17
TMB	EQ	13-Dec-2024	490.25	490.00	490.00	478.45	484.00	483.85	483.07	67274	324.98	3888	20124	29.91
TNIDETF	EQ	13-Dec-2024	102.90	103.24	103.84	101.35	102.86	103.47	102.85	70829	72.85	1207	55667	78.59
TNPETRO	EQ	13-Dec-2024	85.02	85.85	86.02	83.33	84.56	84.32	84.37	116055	97.91	1910	67682	58.32
TNPL	EQ	13-Dec-2024	178.15	177.30	179.01	173.60	178.00	177.34	176.47	251528	443.88	3398	117304	46.64
TNTELE	EQ	13-Dec-2024	13.29	12.70	12.96	12.62	12.62	12.62	12.64	48509	6.13	202	44085	90.88
TOKYOPLAST	EQ	13-Dec-2024	128.72	126.45	128.06	120.03	125.10	125.61	125.33	13907	17.43	510	8110	58.32
TOLINS	EQ	13-Dec-2024	229.36	227.00	227.00	214.56	218.50	218.40	218.13	793381	1730.59	13890	333780	42.07
TOP100CASE	EQ	13-Dec-2024	10.54	10.61	10.62	10.37	10.60	10.58	10.52	419615	44.15	1803	258530	61.61
TOP10ADD	EQ	13-Dec-2024	96.60	97.24	97.80	95.25	96.60	97.58	96.34	183881	177.14	594	148278	80.64
TORNTPHARM	EQ	13-Dec-2024	3327.85	3321.00	3354.90	3294.05	3339.90	3345.85	3334.57	244920	8167.03	33583	152294	62.18
TORNTPOWER	EQ	13-Dec-2024	1688.10	1675.35	1689.00	1652.60	1669.05	1669.20	1669.03	507777	8474.97	24968	285034	56.13
TOTAL	EQ	13-Dec-2024	78.08	78.84	78.84	75.52	75.53	75.67	76.36	10345	7.90	203	6219	60.12
TOUCHWOOD	EQ	13-Dec-2024	144.95	148.58	155.00	142.93	152.99	152.13	145.44	4196	6.10	144	2991	71.28
TPHQ	EQ	13-Dec-2024	2.14	2.24	2.24	2.03	2.24	2.24	2.19	32584688	712.08	4666	16591561	50.92
TPLPLASTEH	EQ	13-Dec-2024	108.08	109.68	109.68	105.31	107.35	107.73	107.45	194762	209.27	2594	47967	24.63
TRACXN	EQ	13-Dec-2024	82.63	82.00	83.05	80.10	81.08	81.01	81.50	271077	220.93	6183	147518	54.42
TRANSTEEL	ST	13-Dec-2024	79.20	78.50	80.75	75.30	80.00	79.95	78.80	170000	133.96	75	156000	91.76
TRANSWORLD	EQ	13-Dec-2024	467.55	466.30	471.30	451.20	464.00	465.05	461.62	109343	504.75	4578	43891	40.14
TREEHOUSE	BE	13-Dec-2024	18.85	18.85	18.85	18.47	18.47	18.47	18.51	1489	0.28	27	-	-
TREJHARA	BE	13-Dec-2024	262.00	262.00	267.20	262.00	267.20	267.20	264.24	2248	5.94	22	-	-
TREL	EQ	13-Dec-2024	43.76	43.95	45.37	42.74	44.01	43.63	44.26	1784370	789.79	7720	568877	31.88
TRENT	EQ	13-Dec-2024	7012.50	7000.00	7027.90	6870.00	6996.40	7000.25	6963.04	526964	36692.73	59982	212655	40.35
TRF	EQ	13-Dec-2024	469.80	476.85	476.85	456.00	469.10	466.90	465.52	19164	89.21	1833	8451	44.10
TRIDENT	EQ	13-Dec-2024	36.08	36.10	36.90	35.19	36.67	36.57	35.96	21359885	7681.87	65643	3453183	16.17
TRIDHYA	SM	13-Dec-2024	39.50	39.30	39.30	34.60	37.80	37.80	36.68	63000	23.11	20	45000	71.43
TRIGYN	EQ	13-Dec-2024	114.28	114.19	116.50	111.36	115.25	115.54	113.67	74461	84.64	1809	39515	53.07
TRITURBINE	EQ	13-Dec-2024	812.60	810.05	816.60	796.95	806.60	805.30	806.15	871822	7028.22	31198	250976	28.79
TRIVENI	EQ	13-Dec-2024	461.20	460.95	462.80	450.05	459.80	459.10	457.73	424259	1941.95	20941	74936	17.66
TROM	SM	13-Dec-2024	239.70	237.05	241.00	236.35	236.35	239.60	239.11	22800	54.52	37	16800	73.68
TRU	BE	13-Dec-2024	16.35	16.02	16.02	16.02	16.02	16.02	16.02	104352	16.72	207	-	-
TRUST	SM	13-Dec-2024	172.80	172.80	175.70	168.30	170.10	170.35	171.18	51000	87.30	69	36600	71.76
TTKHLTCARE	EQ	13-Dec-2024	1485.65	1497.70	1503.95	1474.10	1499.80	1499.55	1493.44	1239	18.50	297	769	62.07
TTKPRESTIG	EQ	13-Dec-2024	871.80	872.10	876.45	856.35	874.00	870.90	866.52	17148	148.59	4360	6963	40.61
TTL	BE	13-Dec-2024	165.41	168.80	170.40	161.00	166.85	163.64	164.52	120605	198.42	703	-	-
TTML	EQ	13-Dec-2024	85.39	86.00	88.40	84.05	85.00	85.31	85.91	45256467	38879.90	193660	3274587	7.24
TUNWAL	SM	13-Dec-2024	44.30	44.30	45.70	43.00	44.15	44.40	44.46	232000	103.14	112	154000	66.38
TVSELECT	BE	13-Dec-2024	366.00	366.00	372.00	364.90	372.00	372.00	370.91	3757	13.93	67	-	-
TVSHLTD	EQ	13-Dec-2024	11631.35	11594.90	11699.00	11445.00	11602.05	11611.55	11563.96	2398	277.30	1053	1260	52.54
TVSMOTOR	EQ	13-Dec-2024	2523.75	2518.05	2530.00	2465.00	2520.70	2521.90	2503.48	286975	7184.37	20032	119212	41.54
TVSSCS	EQ	13-Dec-2024	189.31	188.10	190.39	185.15	187.20	187.20	188.05	817115	1536.57	14853	281963	34.51
TVSSRICHAK	EQ	13-Dec-2024	3813.50	3813.50	3813.50	3717.85	3794.90	3780.45	3765.83	1789	67.37	542	1043	58.30
TVTODAY	EQ	13-Dec-2024	203.02	201.00	204.50	201.00	203.54	203.48	203.16	49736	101.04	1743	22895	46.03
TVVISION	BE	13-Dec-2024	29.06	28.47	28.47	28.47	28.47	28.47	28.47	13557	3.86	99	-	-
UBL	EQ	13-Dec-2024	1970.25	1955.60	2005.00	1955.60	1995.45	1992.40	1983.85	294410	5840.66	25820	151117	51.33
UCAL	EQ	13-Dec-2024	193.48	194.00	194.71	187.10	188.30	189.80	190.34	18119	34.49	951	9215	50.86
UCOBANK	EQ	13-Dec-2024	48.62	48.48	48.60	45.84	47.00	46.89	46.81	12962580	6068.21	43705	4127634	31.84
UDAICEMENT	EQ	13-Dec-2024	30.43	30.31	31.95	29.46	30.93	31.04	31.07	1666485	517.76	7111	494478	29.67
UDS	EQ	13-Dec-2024	397.35	394.00	402.90	386.55	400.50	399.30	395.41	250978	992.40	8178	144898	57.73
UFLEX	EQ	13-Dec-2024	559.25	559.25	568.70	552.00	561.00	562.75	559.94	61171	342.52	4243	23353	38.18
UFO	EQ	13-Dec-2024	114.15	115.75	115.85	110.58	111.30	111.78	112.05	89381	100.15	2373	42741	47.82
UGARSUGAR	EQ	13-Dec-2024	72.92	73.20	75.00	72.11	74.70	74.39	73.39	138778	101.86	1487	62652	45.15
UGROCAP	EQ	13-Dec-2024	244.06	243.90	244.39	234.60	240.90	238.70	239.58	111265	266.57	2934	64681	58.13
UHTL	ST	13-Dec-2024	106.90	106.80	107.90	102.55	106.50	105.70	105.56	38000	40.11	19	36000	94.74
UJJIVANSFB	EQ	13-Dec-2024	36.06	36.00	36.30	35.41	35.80	35.85	35.87	7422535	2662.37	24850	3362661	45.30
ULTRACEMCO	EQ	13-Dec-2024	11856.95	11800.00	12118.50	11730.00	12082.35	12083.90	11971.69	408880	48949.83	79275	197739	48.36
UMA	SM	13-Dec-2024	32.00	31.55	31.55	30.75	31.50	31.50	31.23	52000	16.24	13	36000	69.23
UMAEXPORTS	BE	13-Dec-2024	100.03	100.03	101.39	96.61	100.74	99.28	99.97	6616	6.61	113	-	-
UMANGDAIRY	EQ	13-Dec-2024	116.23	115.66	117.85	111.32	114.80	114.70	114.24	85530	97.71	1414	40508	47.36
UMESLTD	EQ	13-Dec-2024	8.34	8.33	8.33	7.92	7.93	7.97	8.00	142250	11.38	414	95224	66.94
UNICHEMLAB	EQ	13-Dec-2024	763.20	760.00	815.80	731.10	770.70	779.85	771.70	80395	620.41	6845	35037	43.58
UNIDT	EQ	13-Dec-2024	277.00	273.95	279.00	272.55	272.95	275.60	276.63	48751	134.86	2207	22718	46.60
UNIECOM	EQ	13-Dec-2024	179.88	178.70	179.70	175.40	179.51	178.99	177.52	612211	1086.80	15230	223612	36.53
UNIENTER	EQ	13-Dec-2024	163.73	165.02	165.88	159.03	160.10	160.07	162.40	9677	15.72	609	5087	52.57
UNIHEALTH	SM	13-Dec-2024	154.95	156.70	156.70	154.10	154.10	154.10	155.40	2000	3.11	2	1000	50.00
UNIINFO	EQ	13-Dec-2024	38.17	39.24	40.22	37.56	39.93	39.83	39.11	85676	33.51	2212	27171	31.71
UNILEX	SM	13-Dec-2024	79.45	81.45	87.65	81.45	85.00	86.45	84.39	57600	48.61	35	51200	88.89
UNIONBANK	EQ	13-Dec-2024	128.88	128.55	129.00	123.84	127.27	127.25	125.97	10915461	13750.36	47661	3337534	30.58
UNIPARTS	EQ	13-Dec-2024	421.60	421.60	423.95	418.00	422.00	420.80	420.71	45949	193.31	2834	28445	61.91
UNITDSPR	EQ	13-Dec-2024	1525.95	1528.15	1529.00	1482.85	1513.25	1512.05	1502.56	462501	6949.34	29332	257039	55.58
UNITECH	BZ	13-Dec-2024	10.30	10.30	10.50	9.78	10.10	10.10	10.02	4105410	411.29	3284	-	-
UNITEDPOLY	BE	13-Dec-2024	151.04	150.00	154.00	150.00	154.00	154.00	151.87	12841	19.50	71	-	-
UNITEDTEA	EQ	13-Dec-2024	505.90	505.00	607.05	490.35	590.00	586.85	580.25	327584	1900.81	8068	96715	29.52
UNIVASTU	EQ	13-Dec-2024	240.25	241.45	243.75	237.45	243.00	242.60	240.21	15541	37.33	197	10051	64.67
UNIVCABLES	EQ	13-Dec-2024	685.05	686.90	687.00	656.50	666.00	668.55	671.94	73232	492.07	4591	34216	46.72
UNIVPHOTO	EQ	13-Dec-2024	323.85	329.75	331.45	314.80	315.00	316.30	321.14	30483	97.89	1978	20546	67.40
UNOMINDA	EQ	13-Dec-2024	1063.95	1063.00	1063.95	1035.00	1040.00	1041.30	1041.70	554878	5780.15	35187	365055	65.79
UPL	EQ	13-Dec-2024	547.45	547.45	551.25	535.70	549.65	550.25	542.80	2242153	12170.32	30149	1297347	57.86
URAVI	BE	13-Dec-2024	421.15	424.90	427.90	412.00	425.00	425.00	425.12	73662	313.15	81	-	-
URBAN	ST	13-Dec-2024	630.70	630.70	662.20	599.20	662.20	662.05	630.83	23600	148.88	56	23200	98.31
URJA	BE	13-Dec-2024	18.14	18.33	18.33	18.00	18.14	18.13	18.12	427576	77.49	3448	-	-
USASEEDS	SM	13-Dec-2024	239.00	227.50	230.00	227.50	230.00	230.00	228.75	600	1.37	2	300	50.00
USHAFIN	SM	13-Dec-2024	118.65	118.65	119.10	117.30	118.15	118.20	118.22	48800	57.69	22	46400	95.08
USHAMART	EQ	13-Dec-2024	398.55	398.45	399.55	391.10	396.30	395.85	395.38	257602	1018.51	15125	96310	37.39
USK	EQ	13-Dec-2024	48.90	49.48	49.79	48.11	49.50	49.48	49.05	83025	40.72	1295	38836	46.78
UTIAMC	EQ	13-Dec-2024	1366.55	1367.90	1368.55	1331.20	1358.00	1361.05	1353.61	106158	1436.96	13049	47040	44.31
UTIBANKETF	EQ	13-Dec-2024	54.49	54.79	54.85	53.51	54.84	54.79	54.04	41707	22.54	764	30168	72.33
UTINEXT50	EQ	13-Dec-2024	77.58	77.88	77.88	76.04	77.71	77.48	77.00	111913	86.18	1311	70640	63.12
UTINIFTETF	EQ	13-Dec-2024	267.09	267.53	269.64	262.70	268.64	268.70	267.03	587611	1569.11	405	578590	98.46
UTISENSETF	EQ	13-Dec-2024	884.16	878.27	893.99	870.05	884.09	891.17	881.69	1253	11.05	154	765	61.05
UTISXN50	EQ	13-Dec-2024	90.79	90.71	91.95	89.40	90.93	90.93	90.13	2846	2.57	128	1780	62.54
UTKARSHBNK	EQ	13-Dec-2024	37.82	37.70	37.72	36.80	37.46	37.46	37.12	1246630	462.80	10657	585256	46.95
UTSSAV	ST	13-Dec-2024	259.05	253.90	264.20	253.90	264.00	264.00	259.78	88800	230.68	119	87600	98.65
UTTAMSUGAR	EQ	13-Dec-2024	290.25	290.25	291.65	284.45	288.90	287.20	286.95	39040	112.03	1391	19732	50.54
UWCSL	ST	13-Dec-2024	164.90	162.00	173.10	162.00	173.10	173.10	171.49	11000	18.86	10	11000	100.00
UYFINCORP	EQ	13-Dec-2024	25.88	25.97	26.17	25.20	26.06	25.74	25.64	69322	17.78	1014	38421	55.42
V2RETAIL	BE	13-Dec-2024	1392.70	1390.15	1462.30	1375.00	1462.30	1460.75	1439.69	87359	1257.70	1629	-	-
VADILALIND	EQ	13-Dec-2024	3895.20	3866.70	3950.00	3820.00	3918.15	3914.20	3879.83	4409	171.06	1180	2439	55.32
VAIBHAVGBL	EQ	13-Dec-2024	316.05	315.00	328.00	314.10	323.25	322.80	321.62	1226348	3944.13	43033	423265	34.51
VAISHALI	BE	13-Dec-2024	20.16	20.16	20.16	20.12	20.12	20.12	20.14	119125	23.99	180	-	-
VAKRANGEE	EQ	13-Dec-2024	26.85	26.70	28.25	25.85	27.59	27.79	27.33	10173949	2780.65	15783	3826929	37.61
VAL30IETF	EQ	13-Dec-2024	13.45	13.44	13.48	13.14	13.48	13.46	13.34	109225	14.57	461	48470	44.38
VALIANTLAB	EQ	13-Dec-2024	120.65	121.40	121.40	117.12	118.25	117.48	118.12	42377	50.06	1078	22649	53.45
VALIANTORG	EQ	13-Dec-2024	330.90	332.45	332.60	325.00	329.90	326.50	328.87	41495	136.46	2329	24504	59.05
VARDHACRLC	EQ	13-Dec-2024	57.24	57.96	58.06	56.02	58.00	57.83	57.08	27324	15.60	485	18120	66.32
VARDMNPOLY	EQ	13-Dec-2024	12.17	12.17	12.60	11.92	12.42	12.38	12.40	830484	102.96	1097	647845	78.01
VARROC	EQ	13-Dec-2024	586.45	578.00	615.00	570.25	595.00	598.80	601.17	1916999	11524.36	58048	361362	18.85
VASA	SM	13-Dec-2024	5.70	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
VASCONEQ	EQ	13-Dec-2024	54.45	54.44	55.50	54.26	55.21	55.03	54.87	576621	316.40	2874	304826	52.86
VASWANI	BE	13-Dec-2024	49.60	49.00	49.99	47.85	49.60	49.02	48.44	43892	21.26	255	-	-
VBL	EQ	13-Dec-2024	646.25	645.05	649.80	636.00	645.90	645.65	643.08	3853671	24782.11	87565	2186927	56.75
VCL	BE	13-Dec-2024	1.13	1.18	1.18	1.07	1.08	1.07	1.08	640692	6.94	552	-	-
VDEAL	SM	13-Dec-2024	160.00	156.00	170.00	155.00	166.00	167.75	160.49	16800	26.96	14	13200	78.57
VEDL	EQ	13-Dec-2024	522.00	520.50	521.20	506.70	521.00	519.50	514.64	10678273	54954.92	124462	3443925	32.25
VEEDOL	EQ	13-Dec-2024	1853.15	1845.10	1850.00	1801.60	1833.00	1833.50	1825.96	8693	158.73	1321	4991	57.41
VEEKAYEM	ST	13-Dec-2024	285.00	271.05	279.90	270.75	279.90	279.45	273.38	4500	12.30	8	4000	88.89
VENKEYS	EQ	13-Dec-2024	1815.95	1819.95	1832.60	1766.65	1815.00	1817.60	1797.81	22925	412.15	3714	10068	43.92
VENUSPIPES	EQ	13-Dec-2024	1650.20	1649.00	1680.65	1625.35	1634.00	1638.10	1646.48	89232	1469.19	10452	43431	48.67
VENUSREM	EQ	13-Dec-2024	340.45	338.70	339.65	331.50	335.00	333.55	334.13	11924	39.84	973	6640	55.69
VERA	ST	13-Dec-2024	106.00	101.00	101.00	101.00	101.00	101.00	101.00	3000	3.03	2	3000	100.00
VERANDA	EQ	13-Dec-2024	263.73	262.90	262.90	251.90	257.00	257.28	257.40	169938	437.42	3534	78174	46.00
VERTOZ	EQ	13-Dec-2024	15.69	15.45	15.73	15.18	15.43	15.45	15.44	1536806	237.31	4083	806071	52.45
VESUVIUS	EQ	13-Dec-2024	5158.55	5150.20	5194.15	5103.05	5168.00	5165.60	5144.18	3895	200.37	1502	1838	47.19
VETO	BE	13-Dec-2024	134.55	134.10	136.05	134.10	136.05	136.05	134.68	16559	22.30	88	-	-
VGUARD	EQ	13-Dec-2024	426.55	425.00	439.90	414.30	432.30	436.05	426.80	412291	1759.64	25774	150200	36.43
VHL	EQ	13-Dec-2024	4996.65	4951.00	5037.95	4812.60	4894.00	4919.25	4905.22	2829	138.77	916	1170	41.36
VHLTD	BE	13-Dec-2024	124.72	124.25	128.00	123.00	123.00	123.15	125.05	22809	28.52	138	-	-
VHLTD-RE	BE	13-Dec-2024	7.83	7.53	7.53	4.69	5.00	5.01	5.13	236963	12.15	361	-	-
VIAZ	SM	13-Dec-2024	69.40	65.10	70.00	65.00	65.00	66.60	66.78	44000	29.38	15	40000	90.91
VIDHIING	EQ	13-Dec-2024	524.00	531.05	569.05	515.25	563.40	563.55	554.24	153461	850.54	6336	89705	58.45
VIESL	SM	13-Dec-2024	180.10	178.95	183.15	178.00	178.00	179.60	180.58	102400	184.91	91	71200	69.53
VIJAYA	EQ	13-Dec-2024	1087.65	1087.65	1106.55	1080.00	1097.00	1098.45	1094.94	306203	3352.73	24299	173269	56.59
VIJIFIN	BE	13-Dec-2024	3.36	3.36	3.36	3.29	3.29	3.29	3.29	130347	4.29	162	-	-
VIKASECO	EQ	13-Dec-2024	3.34	3.36	3.39	3.30	3.32	3.32	3.34	5216857	174.28	3718	2646387	50.73
VIKASLIFE	EQ	13-Dec-2024	4.35	4.36	4.53	4.15	4.33	4.28	4.34	11096942	482.11	8165	5379497	48.48
VILAS	ST	13-Dec-2024	504.70	499.00	501.10	495.00	501.10	501.10	499.65	14750	73.70	43	14750	100.00
VILINBIO	SM	13-Dec-2024	20.05	20.10	20.10	20.10	20.10	20.10	20.10	16000	3.22	3	16000	100.00
VIMTALABS	EQ	13-Dec-2024	931.25	931.00	965.00	910.00	957.00	956.05	944.91	118304	1117.87	8204	42000	35.50
VINATIORGA	EQ	13-Dec-2024	1824.40	1826.00	1839.55	1810.00	1820.00	1829.45	1820.74	23497	427.82	5702	10141	43.16
VINCOFE	EQ	13-Dec-2024	122.27	121.05	122.21	118.28	121.00	119.49	119.62	227311	271.91	2113	143398	63.08
VINDHYATEL	EQ	13-Dec-2024	2166.20	2166.20	2182.00	2089.95	2105.10	2104.70	2107.90	23887	503.51	2343	14019	58.69
VINEETLAB	EQ	13-Dec-2024	52.50	53.71	53.71	52.00	52.92	53.12	52.58	10729	5.64	284	6606	61.57
VINNY	BE	13-Dec-2024	2.03	2.05	2.10	1.98	2.09	2.08	2.06	7816168	161.08	1570	-	-
VINSYS	SM	13-Dec-2024	382.10	370.15	394.00	370.00	394.00	392.15	385.15	29000	111.69	56	22500	77.59
VINYAS	ST	13-Dec-2024	711.00	695.05	725.00	695.00	725.00	725.00	705.58	3800	26.81	18	3400	89.47
VINYLINDIA	EQ	13-Dec-2024	359.75	361.90	368.60	356.05	368.50	367.10	363.33	22938	83.34	1181	10129	44.16
VIPCLOTHNG	EQ	13-Dec-2024	50.37	50.60	51.33	48.66	49.45	49.50	50.35	1127915	567.94	3678	596896	52.92
VIPIND	EQ	13-Dec-2024	477.00	479.35	479.35	466.65	470.15	469.90	470.35	508034	2389.53	19237	271704	53.48
VIPULLTD	BE	13-Dec-2024	28.90	28.32	28.32	28.32	28.32	28.32	28.32	45468	12.88	245	-	-
VIRINCHI	EQ	13-Dec-2024	30.33	30.02	30.53	29.52	30.29	30.16	30.06	189849	57.06	1760	110070	57.98
VISAKAIND	EQ	13-Dec-2024	95.99	95.01	98.00	95.00	97.40	97.16	96.98	232814	225.79	2131	133764	57.46
VISAMAN	SM	13-Dec-2024	45.00	45.00	45.00	45.00	45.00	45.00	45.00	9000	4.05	3	9000	100.00
VISHNU	EQ	13-Dec-2024	403.75	404.60	410.00	393.05	406.60	407.95	402.20	180257	724.99	6645	81724	45.34
VISHNUINFR	ST	13-Dec-2024	294.25	286.80	299.00	283.00	299.00	295.20	289.29	5500	15.91	10	5000	90.91
VISHWARAJ	EQ	13-Dec-2024	15.88	15.82	15.82	15.45	15.65	15.63	15.59	691966	107.90	2100	326705	47.21
VISHWAS	SM	13-Dec-2024	72.70	72.50	72.50	71.10	71.10	71.10	71.71	11200	8.03	6	9600	85.71
VITAL	SM	13-Dec-2024	74.65	67.60	76.40	67.60	74.25	74.25	74.14	20400	15.12	17	14400	70.59
VIVIANA	ST	13-Dec-2024	932.70	914.05	951.35	914.05	951.35	951.35	939.62	21500	202.02	77	21375	99.42
VIVIDHA	EQ	13-Dec-2024	1.08	1.10	1.14	1.08	1.11	1.10	1.11	1668345	18.49	1084	1028777	61.66
VLEGOV	BE	13-Dec-2024	161.98	160.64	163.50	153.88	161.00	161.63	156.53	645239	1010.01	2715	-	-
VLINFRA	ST	13-Dec-2024	53.70	52.65	53.00	52.65	52.70	52.70	52.78	4500	2.38	3	4500	100.00
VLSFINANCE	EQ	13-Dec-2024	364.45	365.00	368.90	359.50	364.00	363.50	362.10	38191	138.29	2141	22918	60.01
VMARCIND	ST	13-Dec-2024	393.80	385.95	401.65	385.95	400.00	400.00	390.96	18250	71.35	23	18250	100.00
VMART	EQ	13-Dec-2024	3900.15	3900.15	3945.00	3770.55	3830.00	3836.25	3817.80	10754	410.57	3708	5437	50.56
VOLTAMP	EQ	13-Dec-2024	11234.40	11234.00	11234.00	10683.35	10824.00	10804.95	10834.97	37697	4084.46	12734	14256	37.82
VOLTAS	EQ	13-Dec-2024	1787.65	1784.70	1813.85	1756.00	1811.00	1807.50	1780.89	819472	14593.89	56540	423823	51.72
VPRPL	EQ	13-Dec-2024	313.65	312.10	314.60	304.80	312.80	312.05	309.89	842995	2612.34	18443	260787	30.94
VR	ST	13-Dec-2024	329.50	313.05	314.50	313.05	314.50	314.50	313.78	800	2.51	2	800	100.00
VRAJ	EQ	13-Dec-2024	241.52	241.00	241.59	231.02	232.70	232.52	234.02	196108	458.93	4584	94142	48.01
VRLLOG	EQ	13-Dec-2024	547.35	547.70	554.60	540.00	548.50	547.85	544.98	61474	335.02	3188	31313	50.94
VSCL	SM	13-Dec-2024	46.20	45.00	45.00	44.50	44.50	44.50	44.75	6000	2.69	2	6000	100.00
VSSL	EQ	13-Dec-2024	256.00	254.50	254.90	245.70	247.70	248.45	249.64	67910	169.53	1897	38064	56.05
VSTIND	EQ	13-Dec-2024	367.75	366.55	366.55	356.10	360.90	360.70	360.82	268562	969.02	15212	95853	35.69
VSTL	EQ	13-Dec-2024	235.32	236.95	237.59	231.39	232.70	233.30	233.61	15218	35.55	874	8845	58.12
VSTTILLERS	EQ	13-Dec-2024	5162.15	5155.00	5286.90	5045.05	5158.00	5152.05	5149.19	5125	263.90	1567	2158	42.11
VTL	EQ	13-Dec-2024	525.05	527.55	554.50	515.20	544.80	546.60	540.60	983254	5315.52	45641	318956	32.44
WAAREEENER	EQ	13-Dec-2024	3292.25	3270.00	3279.90	3162.00	3211.50	3217.05	3219.07	3292067	105973.89	166447	634908	19.29
WABAG	EQ	13-Dec-2024	1823.70	1819.80	1827.45	1781.00	1812.00	1812.75	1798.02	161834	2909.81	18694	66727	41.23
WALCHANNAG	EQ	13-Dec-2024	243.45	242.95	245.05	235.85	239.80	238.95	240.62	310448	747.01	5137	172019	55.41
WALPAR	SM	13-Dec-2024	50.00	48.50	48.50	47.65	47.70	47.70	47.91	8000	3.83	4	6000	75.00
WANBURY	EQ	13-Dec-2024	305.75	294.02	303.98	290.46	294.94	293.46	294.15	405889	1193.91	4938	157785	38.87
WCIL	EQ	13-Dec-2024	128.30	128.00	129.38	126.61	128.50	128.44	127.98	162983	208.59	2749	102498	62.89
WEALTH	BE	13-Dec-2024	1707.85	1719.00	1720.00	1622.45	1622.45	1622.45	1646.10	8893	146.39	971	-	-
WEBELSOLAR	EQ	13-Dec-2024	1506.90	1508.05	1576.05	1472.10	1544.95	1557.45	1524.29	329374	5020.62	18145	157507	47.82
WEIZMANIND	EQ	13-Dec-2024	139.05	139.90	139.90	136.23	137.82	138.12	137.73	6735	9.28	314	3553	52.75
WEL	EQ	13-Dec-2024	164.86	163.60	167.49	158.15	158.72	159.05	162.18	644070	1044.54	7291	347920	54.02
WELCORP	EQ	13-Dec-2024	797.40	797.40	797.40	775.05	786.00	788.60	785.50	254114	1996.06	11728	95653	37.64
WELENT	EQ	13-Dec-2024	582.65	581.00	584.20	570.05	581.45	581.90	577.65	250442	1446.68	15326	157601	62.93
WELINV	EQ	13-Dec-2024	901.10	910.00	926.00	893.00	924.00	917.45	912.97	918	8.38	157	605	65.90
WELSPUNLIV	EQ	13-Dec-2024	169.37	168.85	176.90	166.11	176.20	175.62	173.16	5139078	8898.99	63340	2138106	41.60
WENDT	EQ	13-Dec-2024	17214.85	17222.15	17230.80	16700.00	16869.75	16827.40	16836.60	457	76.94	309	228	49.89
WESTLIFE	EQ	13-Dec-2024	777.95	776.35	839.95	769.95	803.45	813.75	821.88	2329526	19145.84	96603	161990	6.95
WEWIN	EQ	13-Dec-2024	88.95	87.62	91.00	86.51	89.00	90.22	89.37	22081	19.73	1022	11270	51.04
WHEELS	EQ	13-Dec-2024	746.60	745.05	749.00	732.05	739.00	741.00	740.47	14708	108.91	1881	5685	38.65
WHIRLPOOL	EQ	13-Dec-2024	1946.75	1926.75	1936.90	1890.00	1904.00	1913.00	1911.30	51620	986.61	9801	20848	40.39
WILLAMAGOR	EQ	13-Dec-2024	38.24	39.97	39.97	37.50	37.75	37.73	38.08	24899	9.48	552	13897	55.81
WINDLAS	EQ	13-Dec-2024	1058.40	1058.40	1065.95	1021.00	1038.00	1042.65	1041.21	21179	220.52	2161	10712	50.58
WINDMACHIN	EQ	13-Dec-2024	427.00	433.40	440.80	405.65	409.00	409.75	422.13	573706	2421.79	10963	261458	45.57
WINNY	SM	13-Dec-2024	300.00	325.00	355.00	296.00	304.95	303.65	323.79	10000	32.38	10	5500	55.00
WINSOL	SM	13-Dec-2024	305.25	307.00	312.90	298.00	299.00	298.55	302.00	24000	72.48	57	18000	75.00
WINSOME	BZ	13-Dec-2024	3.76	3.82	3.83	3.69	3.83	3.81	3.80	18117	0.69	37	-	-
WIPL	EQ	13-Dec-2024	233.61	234.80	239.90	231.00	236.00	237.69	235.61	8812	20.76	395	4902	55.63
WIPRO	EQ	13-Dec-2024	309.10	309.10	311.05	304.20	310.25	309.95	308.51	7382211	22774.57	133262	3083574	41.77
WOCKPHARMA	EQ	13-Dec-2024	1388.20	1388.00	1412.05	1347.15	1387.15	1396.95	1382.25	456475	6309.64	12038	286108	62.68
WOL3D	SM	13-Dec-2024	146.00	146.00	148.00	146.00	148.00	148.00	146.50	4000	5.86	3	4000	100.00
WOMANCART	ST	13-Dec-2024	284.55	298.70	298.70	292.00	292.00	292.00	295.15	1600	4.72	4	1600	100.00
WONDERLA	EQ	13-Dec-2024	840.90	845.00	856.50	827.80	831.20	833.80	835.22	68555	572.58	9411	28049	40.91
WORTH	EQ	13-Dec-2024	133.63	132.50	134.52	130.21	130.34	131.94	131.92	9138	12.06	352	5355	58.60
WSI	EQ	13-Dec-2024	121.70	122.00	129.85	118.52	122.95	124.78	124.07	189571	235.20	5192	62705	33.08
WSTCSTPAPR	EQ	13-Dec-2024	584.40	582.00	584.70	572.00	578.35	580.25	577.50	137848	796.07	9708	66544	48.27
WTICAB	ST	13-Dec-2024	177.30	179.15	179.15	176.00	176.10	177.80	176.86	11000	19.45	21	10000	90.91
XCHANGING	EQ	13-Dec-2024	118.36	117.89	117.90	114.03	115.86	116.30	116.25	250174	290.82	3850	87855	35.12
XELPMOC	BE	13-Dec-2024	136.42	133.05	141.00	133.05	139.55	139.32	137.99	19478	26.88	107	-	-
XPROINDIA	EQ	13-Dec-2024	1537.15	1525.00	1535.20	1474.70	1478.20	1480.25	1499.99	39628	594.41	3207	27706	69.92
XTGLOBAL	EQ	13-Dec-2024	45.60	46.00	46.96	44.25	45.06	45.81	45.56	50214	22.88	1871	9148	18.22
YASHO	EQ	13-Dec-2024	1886.85	1873.50	1890.00	1800.00	1817.75	1810.05	1829.39	10392	190.11	3657	6570	63.22
YASHOPTICS	SM	13-Dec-2024	90.70	88.70	90.60	88.60	90.40	89.60	89.28	11200	10.00	7	8000	71.43
YATHARTH	EQ	13-Dec-2024	622.35	620.75	621.90	606.30	612.00	613.20	613.18	206495	1266.18	11613	97981	47.45
YATRA	EQ	13-Dec-2024	111.14	111.15	111.99	108.64	110.94	110.72	110.12	448082	493.41	8658	248438	55.44
YCCL	SM	13-Dec-2024	21.00	21.45	21.50	20.25	20.25	20.45	20.79	36000	7.48	12	27000	75.00
YESBANK	EQ	13-Dec-2024	21.20	21.15	21.20	20.70	21.15	21.09	20.97	97287009	20404.62	94601	23715333	24.38
YUDIZ	ST	13-Dec-2024	75.50	78.80	78.80	75.00	75.00	75.00	77.53	2400	1.86	3	2400	100.00
YUKEN	EQ	13-Dec-2024	1135.65	1148.80	1148.80	1100.00	1111.00	1111.90	1117.29	6628	74.05	873	4353	65.68
ZAGGLE	BE	13-Dec-2024	546.10	535.00	565.45	525.75	564.90	560.45	550.26	551593	3035.19	8015	-	-
ZEAL	SM	13-Dec-2024	185.75	182.10	189.00	182.10	185.90	185.90	186.09	10800	20.10	18	6600	61.11
ZEEL	EQ	13-Dec-2024	134.67	134.50	134.89	130.62	132.95	132.73	132.28	8463206	11195.46	50178	3284231	38.81
ZEELEARN	EQ	13-Dec-2024	8.81	8.80	9.06	8.71	9.00	8.99	8.93	501906	44.84	1773	258303	51.46
ZEEMEDIA	BE	13-Dec-2024	19.95	19.82	20.50	19.31	19.60	19.89	19.60	551991	108.21	1301	-	-
ZENITHDRUG	ST	13-Dec-2024	89.10	90.10	90.10	86.00	89.00	89.00	87.01	23200	20.19	28	17600	75.86
ZENITHEXPO	BE	13-Dec-2024	287.15	287.15	287.15	287.15	287.15	287.15	287.15	5	0.01	5	-	-
ZENITHSTL	BE	13-Dec-2024	8.88	9.17	9.17	8.52	8.88	8.72	8.81	88163	7.77	324	-	-
ZENSARTECH	EQ	13-Dec-2024	793.80	790.00	817.15	781.55	803.00	801.20	804.32	854707	6874.55	32214	303781	35.54
ZENTEC	EQ	13-Dec-2024	2116.45	2113.05	2179.80	2080.50	2160.00	2167.95	2132.85	1158381	24706.47	58985	544325	46.99
ZFCVINDIA	EQ	13-Dec-2024	11688.65	11749.00	11749.00	11455.10	11484.00	11485.65	11514.79	38329	4413.51	4990	27240	71.07
ZIMLAB	EQ	13-Dec-2024	113.69	113.00	114.50	111.10	113.94	113.55	112.97	140838	159.11	2610	86895	61.70
ZODIAC	EQ	13-Dec-2024	571.90	570.90	575.00	551.80	575.00	569.95	561.86	32451	182.33	2281	17430	53.71
ZODIACLOTH	EQ	13-Dec-2024	138.55	138.50	142.55	135.50	142.50	140.95	139.00	30209	41.99	1090	23148	76.63
ZOMATO	EQ	13-Dec-2024	284.90	279.00	288.95	278.20	288.20	288.25	285.47	47302705	135036.27	252192	20576906	43.50
ZOTA	EQ	13-Dec-2024	662.80	662.80	697.00	653.45	685.00	685.90	679.54	114476	777.91	3093	76134	66.51
ZTECH	ST	13-Dec-2024	448.95	445.00	457.90	445.00	457.90	457.90	455.57	44700	203.64	39	44700	100.00
ZUARI	EQ	13-Dec-2024	240.80	240.75	246.37	234.95	241.72	241.62	240.52	501507	1206.22	8146	178288	35.55
ZUARIIND	EQ	13-Dec-2024	349.30	349.30	362.00	346.00	361.00	360.55	354.52	91697	325.08	3700	42006	45.81
ZYDUSLIFE	EQ	13-Dec-2024	976.50	981.00	981.45	955.05	977.00	978.50	969.23	650878	6308.49	28414	312771	48.05
ZYDUSWELL	EQ	13-Dec-2024	2023.20	2020.00	2032.45	1985.65	2010.10	2011.95	2007.89	20032	402.22	5248	6783	33.86