nse-sec-bhavdata-full-2024-12-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	20-Dec-2024	110.12	111.00	112.50	111.00	112.50	112.50	112.33	9	0.01	5	5	55.56
20MICRONS	BE	20-Dec-2024	240.13	238.50	242.85	235.00	239.50	237.02	237.66	40104	95.31	805	-	-
21STCENMGM	BE	20-Dec-2024	89.28	91.00	91.06	88.00	91.00	90.63	90.66	9564	8.67	183	-	-
360ONE	EQ	20-Dec-2024	1225.35	1225.35	1260.00	1210.35	1223.15	1249.50	1250.26	1452337	18157.97	53665	910278	62.68
3IINFOLTD	EQ	20-Dec-2024	30.35	30.25	30.69	29.00	29.04	29.10	29.75	753890	224.29	4923	355637	47.17
3MINDIA	EQ	20-Dec-2024	31110.25	30800.05	31449.85	30723.10	30810.00	30813.85	30948.73	4409	1364.53	2703	2242	50.85
3PLAND	BE	20-Dec-2024	70.68	67.51	70.45	67.14	67.14	67.15	68.11	61447	41.85	719	-	-
515GS2025	GS	20-Dec-2024	94.05	98.32	98.32	98.01	98.01	98.01	98.17	42	0.04	2	21	50.00
563GS2026	GS	20-Dec-2024	100.50	98.83	98.83	98.83	98.83	98.83	98.83	2	0.00	1	2	100.00
574GS2026	GS	20-Dec-2024	98.85	98.80	98.80	98.80	98.80	98.80	98.80	14	0.01	1	14	100.00
5PAISA	EQ	20-Dec-2024	481.60	485.90	490.00	470.00	475.90	473.40	477.03	34477	164.47	3258	17867	51.82
613GS2028	GS	20-Dec-2024	98.50	97.40	98.50	97.40	98.50	98.50	97.41	50001	48.71	3	50000	100.00
622GS2035	GS	20-Dec-2024	99.87	99.00	99.00	95.30	95.50	95.50	97.94	687	0.67	7	381	55.46
63MOONS	EQ	20-Dec-2024	1031.65	1068.00	1078.80	980.10	980.10	980.10	1014.49	865784	8783.29	21459	484328	55.94
664GS2027	GS	20-Dec-2024	100.30	99.25	99.25	99.25	99.25	99.25	99.25	100	0.10	1	100	100.00
667GS2035	GS	20-Dec-2024	98.70	96.87	99.00	96.87	99.00	98.88	98.84	5100	5.04	4	5000	98.04
667GS2050	GS	20-Dec-2024	98.97	94.60	98.60	94.60	98.60	98.60	94.60	20004	18.92	19	20004	100.00
679GS2034	GS	20-Dec-2024	101.95	101.50	101.85	101.50	101.85	101.85	101.85	14000	14.26	2	14000	100.00
68GS2060	GS	20-Dec-2024	98.20	98.75	98.75	98.30	98.30	98.30	98.46	1106	1.09	7	1101	99.55
695GS2061	GS	20-Dec-2024	99.50	99.50	99.50	99.50	99.50	99.50	99.50	5	0.00	1	5	100.00
699GS2026	GS	20-Dec-2024	101.40	101.30	101.30	101.00	101.10	101.04	101.07	7863	7.95	13	7790	99.07
702GS2027	GS	20-Dec-2024	101.30	101.40	101.40	100.54	100.54	100.54	100.54	2000	2.01	4	2000	100.00
702GS2031	GS	20-Dec-2024	104.00	103.00	103.00	103.00	103.00	103.00	103.00	100	0.10	1	100	100.00
704GS2029	GS	20-Dec-2024	101.37	100.85	100.90	100.85	100.85	100.85	100.85	2900	2.92	5	2900	100.00
706GS2028	GS	20-Dec-2024	102.01	101.99	102.00	101.87	101.87	101.87	101.97	2484	2.53	3	2484	100.00
709GS2054	GS	20-Dec-2024	103.20	102.00	104.00	102.00	104.00	104.00	102.38	201	0.21	3	201	100.00
709GS2074	GS	20-Dec-2024	101.25	101.95	101.95	101.95	101.95	101.95	101.95	2	0.00	2	2	100.00
710GS2029	GS	20-Dec-2024	102.59	102.59	102.59	101.86	102.59	102.59	101.97	8101	8.26	4	8100	99.99
717GS2030	GS	20-Dec-2024	102.16	102.00	102.26	102.00	102.26	102.25	102.16	3300	3.37	5	3300	100.00
718GS2037	GS	20-Dec-2024	105.01	104.86	105.10	104.86	104.99	104.98	104.98	16226	17.03	16	16208	99.89
719GS2060	GS	20-Dec-2024	101.03	104.15	104.15	104.15	104.15	104.15	104.15	22	0.02	4	22	100.00
723GS2039	GS	20-Dec-2024	105.25	105.25	105.25	103.40	103.40	103.40	104.33	20	0.02	2	10	50.00
725GS2063	GS	20-Dec-2024	102.56	103.19	103.19	102.85	102.85	102.99	103.01	12040	12.40	14	10939	90.86
726GS2032	GS	20-Dec-2024	104.80	104.60	104.60	104.51	104.51	104.51	104.60	135802	142.05	14	135802	100.00
726GS2033	GS	20-Dec-2024	104.61	104.70	104.70	104.70	104.70	104.70	104.70	6000	6.28	2	6000	100.00
732GS2030	GS	20-Dec-2024	103.60	103.40	103.45	103.40	103.40	103.40	103.41	14196	14.68	9	14196	100.00
733GS2026	GS	20-Dec-2024	101.50	101.50	101.52	101.40	101.52	101.52	101.46	1372	1.39	7	1372	100.00
734GS2064	GS	20-Dec-2024	105.21	105.00	106.00	105.00	105.00	105.00	105.01	71001	74.56	45	70901	99.86
736GS2052	GS	20-Dec-2024	108.50	113.92	113.92	105.00	106.15	106.15	105.00	4604	4.83	5	4600	99.91
737GS2028	GS	20-Dec-2024	102.24	102.21	102.38	102.21	102.38	102.38	102.32	702	0.72	6	351	50.00
738GS2027	GS	20-Dec-2024	101.71	101.75	101.80	101.51	101.65	101.52	101.64	607888	617.87	114	482069	79.30
73GS2053	GS	20-Dec-2024	104.12	103.00	103.01	103.00	103.01	103.01	103.01	505	0.52	4	305	60.40
741GS2036	GS	20-Dec-2024	104.60	104.60	104.60	103.36	104.41	103.55	103.88	10662	11.08	10	10662	100.00
746GS2073	GS	20-Dec-2024	107.00	108.00	108.00	108.00	108.00	108.00	108.00	12	0.01	3	12	100.00
74GS2062	GS	20-Dec-2024	107.15	108.00	108.00	106.00	106.50	106.50	106.01	3498	3.71	11	3498	100.00
754GS2036	GS	20-Dec-2024	105.53	105.42	105.85	105.30	105.55	105.49	105.53	504310	532.18	256	484323	96.04
759GS2026	GS	20-Dec-2024	103.46	104.70	104.70	104.20	104.30	104.29	104.30	4941	5.15	4	4941	100.00
772GS2025	GS	20-Dec-2024	100.52	100.00	100.75	100.00	100.75	100.75	100.28	1600	1.60	3	1000	62.50
828GS2027	GS	20-Dec-2024	105.90	105.20	105.95	105.20	105.95	105.95	105.95	947	1.00	3	945	99.79
92GS2030	GS	20-Dec-2024	113.50	113.80	113.80	112.03	112.45	112.44	112.63	2375	2.68	12	1817	76.51
A2ZINFRA	EQ	20-Dec-2024	20.93	21.01	21.97	20.80	21.97	21.83	21.69	1240186	268.94	2134	818721	66.02
AAATECH	EQ	20-Dec-2024	109.11	110.90	110.90	104.00	104.30	104.83	106.50	28333	30.17	1795	14244	50.27
AADHARHFC	EQ	20-Dec-2024	424.85	425.00	434.80	422.50	423.00	424.25	428.50	485373	2079.81	17763	279503	57.59
AAKASH	EQ	20-Dec-2024	10.52	10.69	10.75	10.25	10.40	10.35	10.56	188644	19.93	757	138400	73.37
AAREYDRUGS	BE	20-Dec-2024	57.97	59.12	59.12	58.96	58.96	58.96	58.99	9542	5.63	33	-	-
AARON	EQ	20-Dec-2024	359.50	365.95	366.00	340.00	346.05	347.80	353.77	26294	93.02	1524	12557	47.76
AARTECH	EQ	20-Dec-2024	78.90	79.01	82.84	79.01	82.20	82.52	82.39	964181	794.36	4086	368053	38.17
AARTIDRUGS	EQ	20-Dec-2024	431.90	434.15	434.20	425.00	425.15	428.25	429.04	112816	484.02	8352	65360	57.94
AARTIIND	EQ	20-Dec-2024	415.50	417.70	423.45	402.10	405.00	403.85	410.12	2108623	8647.78	56760	917249	43.50
AARTIPHARM	EQ	20-Dec-2024	571.20	568.00	582.50	565.55	570.00	570.95	572.81	277645	1590.39	19347	166467	59.96
AARTISURF	BE	20-Dec-2024	650.60	650.60	653.70	640.05	642.50	642.65	648.50	7120	46.17	165	-	-
AARVEEDEN	BE	20-Dec-2024	101.46	103.48	103.48	103.48	103.48	103.48	103.48	41202	42.64	30	-	-
AARVI	EQ	20-Dec-2024	139.13	141.29	142.68	136.66	139.12	138.33	139.60	7459	10.41	262	3303	44.28
AATMAJ	SM	20-Dec-2024	25.30	25.00	25.30	25.00	25.10	25.10	25.20	10000	2.52	5	10000	100.00
AAVAS	EQ	20-Dec-2024	1679.30	1679.95	1692.00	1665.00	1665.00	1665.30	1674.47	420135	7035.04	13337	300954	71.63
ABAN	EQ	20-Dec-2024	66.14	66.15	67.44	64.00	65.05	64.83	65.46	67856	44.42	1886	39684	58.48
ABB	EQ	20-Dec-2024	7351.90	7359.80	7407.45	6886.00	6940.00	6921.25	7108.64	557249	39612.81	72364	210599	37.79
ABBOTINDIA	EQ	20-Dec-2024	29053.85	28927.00	29218.60	28501.00	28611.05	28655.35	28856.52	14576	4206.13	7785	6485	44.49
ABCAPITAL	EQ	20-Dec-2024	190.65	190.65	192.00	185.15	185.89	186.21	188.97	2907999	5495.28	35426	1396243	48.01
ABCOTS	ST	20-Dec-2024	435.05	438.00	438.00	436.00	438.00	438.00	436.96	56000	244.70	28	45000	80.36
ABDL	EQ	20-Dec-2024	390.25	390.95	399.00	385.20	386.00	386.60	393.01	803032	3155.97	14179	420030	52.31
ABFRL	EQ	20-Dec-2024	290.30	291.00	293.75	281.15	282.00	282.20	286.35	1778327	5092.29	22341	819836	46.10
ABGSEC	EQ	20-Dec-2024	103.80	103.96	104.51	103.96	104.47	104.47	104.46	1050	1.10	13	1016	96.76
ABHAPOWER	SM	20-Dec-2024	54.70	55.55	55.55	51.70	51.70	51.90	52.99	158400	83.94	98	115200	72.73
ABINFRA	BE	20-Dec-2024	94.94	93.15	95.00	91.00	93.00	93.00	92.67	5052	4.68	42	-	-
ABMINTLLTD	BE	20-Dec-2024	66.11	69.41	69.41	65.00	65.00	65.00	66.03	793	0.52	28	-	-
ABREL	EQ	20-Dec-2024	2658.20	2669.00	2706.60	2606.60	2649.85	2628.40	2653.69	132788	3523.78	20253	59931	45.13
ABSLAMC	EQ	20-Dec-2024	819.25	819.50	832.00	792.20	799.70	800.75	819.52	456165	3738.34	25118	341242	74.81
ABSLBANETF	EQ	20-Dec-2024	52.44	52.90	52.90	51.41	51.89	51.60	51.92	13153	6.83	450	11306	85.96
ABSLLIQUID	EQ	20-Dec-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	634	6.34	9	461	72.71
ABSLNN50ET	EQ	20-Dec-2024	73.47	73.69	74.00	71.10	71.10	71.45	72.45	39073	28.31	718	33833	86.59
ABSLPSE	EQ	20-Dec-2024	9.91	9.99	9.99	9.65	9.88	9.68	9.79	380536	37.25	1552	357635	93.98
ABSMARINE	SM	20-Dec-2024	215.05	217.00	220.00	208.00	208.70	208.50	214.14	59000	126.34	111	41000	69.49
ACC	EQ	20-Dec-2024	2115.35	2115.35	2132.95	2051.20	2060.00	2063.65	2102.39	261412	5495.89	22278	123668	47.31
ACCELYA	EQ	20-Dec-2024	1533.95	1541.50	1551.55	1500.00	1505.10	1506.30	1521.74	9322	141.86	1612	5068	54.37
ACCENTMIC	SM	20-Dec-2024	250.65	255.85	256.75	245.00	245.00	245.75	250.38	24000	60.09	48	17500	72.92
ACCURACY	EQ	20-Dec-2024	10.87	11.10	11.10	10.62	10.81	10.75	10.81	260702	28.19	1505	174926	67.10
ACE	EQ	20-Dec-2024	1518.05	1515.00	1542.00	1481.00	1493.00	1491.40	1504.56	644936	9703.43	46340	227197	35.23
ACEINTEG	EQ	20-Dec-2024	30.93	30.50	32.40	30.50	31.18	31.04	31.28	31627	9.89	1350	9343	29.54
ACI	EQ	20-Dec-2024	667.85	672.80	672.80	650.00	653.80	655.35	659.74	98153	647.56	7332	40681	41.45
ACL	EQ	20-Dec-2024	85.53	86.32	86.32	79.99	81.95	81.18	82.95	41186	34.16	837	31672	76.90
ACLGATI	EQ	20-Dec-2024	91.69	91.68	93.00	91.00	91.12	91.33	91.95	204116	187.69	3390	113275	55.50
ACMESOLAR	EQ	20-Dec-2024	238.80	240.70	246.90	231.50	233.25	232.95	239.99	1785740	4285.52	37133	822892	46.08
ADANIENSOL	EQ	20-Dec-2024	796.00	799.00	812.60	761.85	769.65	767.55	784.68	1799045	14116.80	79212	595061	33.08
ADANIENT	EQ	20-Dec-2024	2419.35	2429.00	2453.85	2333.00	2349.20	2344.95	2403.77	1337016	32138.75	75322	304572	22.78
ADANIGREEN	EQ	20-Dec-2024	1073.65	1074.90	1119.00	1015.10	1030.00	1034.35	1055.11	14340608	151309.64	245816	6953452	48.49
ADANIPORTS	EQ	20-Dec-2024	1205.00	1205.00	1215.90	1176.20	1181.30	1182.45	1193.70	3045185	36350.50	98212	1209949	39.73
ADANIPOWER	EQ	20-Dec-2024	508.30	511.40	527.00	491.05	496.70	497.90	512.60	8079059	41413.29	139663	1556699	19.27
ADFFOODS	EQ	20-Dec-2024	340.00	337.75	342.00	325.00	329.50	326.95	333.17	148386	494.37	5010	74441	50.17
ADL	BE	20-Dec-2024	100.00	99.95	99.99	96.27	99.69	99.00	99.10	2354	2.33	29	-	-
ADORWELD	EQ	20-Dec-2024	1113.15	1107.00	1149.00	1107.00	1139.00	1138.75	1134.36	22647	256.90	2914	11819	52.19
ADROITINFO	BE	20-Dec-2024	20.50	20.50	21.20	20.00	20.00	20.32	20.47	15688	3.21	138	-	-
ADROITPP1	X1	20-Dec-2024	6.97	7.00	7.00	6.62	6.92	6.69	6.75	2011	0.14	17	1756	87.32
ADSL	EQ	20-Dec-2024	248.15	248.95	252.00	243.00	247.90	244.35	248.02	197037	488.70	4485	98030	49.75
ADVANIHOTR	EQ	20-Dec-2024	71.41	71.30	71.82	69.24	70.45	69.86	70.67	80965	57.22	1440	46998	58.05
ADVENZYMES	EQ	20-Dec-2024	374.40	373.90	376.00	361.00	363.90	361.20	366.71	222525	816.03	11517	123170	55.35
AEGISLOG	EQ	20-Dec-2024	755.45	767.35	855.30	759.50	835.00	825.80	812.28	11997222	97451.19	304243	492432	4.10
AEROFLEX	EQ	20-Dec-2024	218.50	218.90	219.57	203.22	206.00	204.85	210.24	1143830	2404.74	20032	454195	39.71
AERON	SM	20-Dec-2024	178.00	180.00	188.95	177.45	180.90	181.05	182.55	127000	231.84	104	84000	66.14
AESTHETIK	SM	20-Dec-2024	69.95	69.95	69.95	68.60	69.00	69.00	69.13	24000	16.59	12	18000	75.00
AETHER	EQ	20-Dec-2024	895.65	887.50	897.45	867.35	890.00	876.55	883.50	27059	239.07	2968	12561	46.42
AFCONS	EQ	20-Dec-2024	515.30	519.40	531.70	517.00	518.20	520.25	523.74	2640788	13830.92	51923	981769	37.18
AFFLE	EQ	20-Dec-2024	1769.10	1785.00	1785.75	1704.00	1723.00	1726.40	1730.81	471749	8165.07	49084	248484	52.67
AFFORDABLE	EQ	20-Dec-2024	644.50	648.00	652.40	632.35	635.00	636.60	643.30	17241	110.91	633	14567	84.49
AFIL	EQ	20-Dec-2024	98.10	98.10	99.39	94.00	94.49	94.28	96.25	82076	79.00	1508	42257	51.49
AGARIND	EQ	20-Dec-2024	1357.05	1364.35	1380.00	1309.90	1339.95	1335.80	1356.28	59644	808.94	4124	29375	49.25
AGARWALFT	SM	20-Dec-2024	71.80	70.00	70.00	69.00	69.00	69.00	69.50	3000	2.09	2	3000	100.00
AGARWALTUF	SM	20-Dec-2024	133.75	133.75	139.75	128.00	131.50	131.25	132.20	260400	344.24	116	188400	72.35
AGI	EQ	20-Dec-2024	1284.45	1290.00	1307.90	1217.20	1242.85	1239.95	1250.57	342198	4279.43	29170	151976	44.41
AGIIL	EQ	20-Dec-2024	1844.90	1875.00	1879.55	1796.00	1840.00	1833.25	1837.31	16394	301.21	1987	9245	56.39
AGNI	SM	20-Dec-2024	43.80	45.75	45.75	43.00	43.00	43.15	44.03	35000	15.41	13	27500	78.57
AGRITECH	EQ	20-Dec-2024	201.90	207.56	207.56	196.00	196.13	197.37	198.98	7211	14.35	566	4225	58.59
AGROPHOS	EQ	20-Dec-2024	41.09	41.70	41.99	40.51	40.74	40.69	41.33	30458	12.59	654	14033	46.07
AGSTRA	EQ	20-Dec-2024	70.27	72.45	72.58	68.75	70.51	70.35	71.04	3962052	2814.51	10863	2667125	67.32
AGUL	SM	20-Dec-2024	49.65	49.65	49.65	49.65	49.65	49.65	49.65	4000	1.99	2	4000	100.00
AHL	EQ	20-Dec-2024	274.45	278.00	285.00	265.00	273.65	267.65	273.68	297375	813.87	4301	199100	66.95
AHLADA	EQ	20-Dec-2024	96.27	97.40	99.53	94.61	94.75	95.10	96.62	31843	30.77	714	19104	59.99
AHLEAST	EQ	20-Dec-2024	168.06	168.03	170.71	167.05	168.60	168.40	168.70	6410	10.81	252	3100	48.36
AHLUCONT	EQ	20-Dec-2024	1069.35	1080.05	1080.05	1035.00	1050.00	1043.25	1058.37	65012	688.07	12477	33050	50.84
AIAENG	EQ	20-Dec-2024	3431.80	3430.05	3445.95	3349.90	3370.00	3362.70	3370.13	75871	2556.95	14890	56542	74.52
AIIL	EQ	20-Dec-2024	1756.05	1756.05	1765.85	1671.60	1723.00	1696.10	1717.01	28719	493.11	3719	17518	61.00
AIMTRON	ST	20-Dec-2024	600.45	588.45	588.45	588.45	588.45	588.45	588.45	16000	94.15	31	16000	100.00
AIRAN	EQ	20-Dec-2024	36.22	36.70	36.70	34.70	35.80	35.01	35.62	215772	76.86	1926	120727	55.95
AIROLAM	EQ	20-Dec-2024	132.82	134.00	134.68	125.00	125.00	126.94	129.35	41454	53.62	1645	16082	38.79
AIRTELPP	E1	20-Dec-2024	1188.05	1199.00	1205.70	1161.20	1178.75	1168.95	1170.52	289308	3386.42	4518	217521	75.19
AJANTPHARM	EQ	20-Dec-2024	2875.70	2875.70	2907.05	2805.80	2819.90	2866.45	2877.71	111562	3210.43	15702	58939	52.83
AJMERA	EQ	20-Dec-2024	1119.95	1120.35	1140.00	1050.00	1088.55	1067.45	1098.64	85063	934.54	6788	30809	36.22
AJOONI	EQ	20-Dec-2024	7.33	7.42	7.46	7.13	7.23	7.23	7.31	382137	27.93	1017	263363	68.92
AKANKSHA	ST	20-Dec-2024	140.50	142.00	143.00	139.00	139.00	139.00	140.57	20000	28.11	16	19000	95.00
AKASH	EQ	20-Dec-2024	34.40	34.95	35.16	34.00	34.75	34.21	34.62	10933	3.79	424	5248	48.00
AKG	EQ	20-Dec-2024	19.17	19.17	19.77	18.50	18.51	18.98	19.14	43371	8.30	338	30265	69.78
AKI	EQ	20-Dec-2024	14.73	14.95	15.00	13.90	14.20	14.17	14.28	224974	32.14	1244	118842	52.82
AKIKO	SM	20-Dec-2024	79.15	80.00	80.00	78.05	78.05	78.05	78.71	12800	10.07	7	11200	87.50
AKSHAR	BE	20-Dec-2024	0.75	0.75	0.78	0.75	0.76	0.75	0.77	2661956	20.40	2566	-	-
AKSHARCHEM	EQ	20-Dec-2024	322.55	324.20	328.20	307.65	318.40	312.55	319.10	13904	44.37	812	8717	62.69
AKSHOPTFBR	BE	20-Dec-2024	12.28	11.92	12.89	11.70	12.89	12.89	12.59	1424646	179.40	1086	-	-
AKUMS	EQ	20-Dec-2024	560.60	561.95	589.90	552.35	570.00	572.80	568.89	553477	3148.65	23484	285944	51.66
AKZOINDIA	EQ	20-Dec-2024	3607.60	3641.60	3670.00	3556.00	3600.50	3593.20	3605.83	16537	596.30	4163	8989	54.36
ALANKIT	EQ	20-Dec-2024	21.88	22.00	22.28	21.10	21.39	21.22	21.59	750756	162.10	3314	314649	41.91
ALBERTDAVD	EQ	20-Dec-2024	1351.20	1351.20	1374.85	1310.00	1320.00	1317.70	1337.35	4919	65.78	895	2989	60.76
ALEMBICLTD	EQ	20-Dec-2024	145.34	145.90	148.90	138.25	140.30	139.47	143.53	956202	1372.46	14973	336811	35.22
ALICON	EQ	20-Dec-2024	1086.45	1086.45	1097.90	1052.00	1059.50	1057.80	1076.66	11725	126.24	1957	5343	45.57
ALKALI	EQ	20-Dec-2024	118.11	119.39	120.78	115.30	115.30	116.81	118.03	19734	23.29	620	11668	59.13
ALKEM	EQ	20-Dec-2024	5494.25	5535.00	5543.25	5404.80	5425.00	5427.50	5468.69	113105	6185.37	19158	56981	50.38
ALKYLAMINE	EQ	20-Dec-2024	1931.00	1931.00	1943.80	1821.95	1861.00	1872.60	1901.15	45539	865.76	8614	25484	55.96
ALLCARGO	EQ	20-Dec-2024	52.52	52.32	53.05	51.13	51.40	51.21	51.85	1747955	906.35	16443	981614	56.16
ALLDIGI	EQ	20-Dec-2024	977.15	976.35	980.75	941.00	949.70	947.90	963.13	7591	73.11	988	4417	58.19
ALLETEC	ST	20-Dec-2024	541.85	534.00	544.00	514.75	514.75	515.65	522.23	38800	202.62	94	38000	97.94
ALMONDZ	BE	20-Dec-2024	33.51	32.83	33.00	32.83	32.90	32.90	32.96	245266	80.83	160	-	-
ALOKINDS	EQ	20-Dec-2024	21.83	21.86	22.13	21.00	21.19	21.17	21.60	5781024	1248.49	17916	2174325	37.61
ALPA	BE	20-Dec-2024	118.95	119.50	123.00	115.00	116.00	116.16	117.97	22002	25.96	178	-	-
ALPEXSOLAR	SM	20-Dec-2024	901.35	904.00	967.90	896.00	911.90	907.35	932.06	231600	2158.65	933	114800	49.57
ALPHA	EQ	20-Dec-2024	55.92	56.29	56.29	54.03	55.10	54.36	54.98	1234281	678.59	8480	932782	75.57
ALPHAETF	EQ	20-Dec-2024	26.85	27.03	27.28	26.12	26.19	26.19	26.53	563109	149.37	2887	374880	66.57
ALPHAGEO	EQ	20-Dec-2024	427.95	430.00	470.00	430.00	440.85	435.35	451.62	149511	675.22	6257	58480	39.11
ALPL30IETF	EQ	20-Dec-2024	28.52	28.76	28.77	28.00	28.11	28.09	28.43	4124445	1172.63	2537	3928369	95.25
ALUWIND	ST	20-Dec-2024	59.50	59.50	59.50	59.50	59.50	59.50	59.50	7500	4.46	4	7500	100.00
AMBANIORGO	ST	20-Dec-2024	144.55	143.00	143.00	137.35	137.35	137.35	139.29	10000	13.93	10	10000	100.00
AMBER	EQ	20-Dec-2024	6093.40	6200.00	6211.45	6089.00	6100.00	6122.90	6136.64	475681	29190.81	46822	195086	41.01
AMBEY	SM	20-Dec-2024	61.55	63.45	66.90	63.45	64.95	64.80	65.43	62000	40.57	31	38000	61.29
AMBICAAGAR	EQ	20-Dec-2024	31.52	31.52	33.00	30.60	30.60	30.99	31.36	37782	11.85	701	17974	47.57
AMBIKCO	EQ	20-Dec-2024	1714.85	1717.70	1729.20	1625.55	1625.55	1647.05	1678.01	16448	276.00	2394	8925	54.26
AMBUJACEM	EQ	20-Dec-2024	563.30	563.50	569.60	547.00	550.85	548.80	555.86	2113009	11745.44	56924	1321064	62.52
AMDIND	EQ	20-Dec-2024	62.62	63.63	64.00	60.50	60.50	60.70	61.88	13272	8.21	356	10537	79.39
AMEYA	ST	20-Dec-2024	103.10	105.00	105.15	105.00	105.15	105.15	105.11	11000	11.56	10	11000	100.00
AMIABLE	SM	20-Dec-2024	88.00	88.90	88.90	82.50	82.50	82.50	85.70	3200	2.74	2	3200	100.00
AMIORG	EQ	20-Dec-2024	2096.90	2118.10	2178.70	2107.10	2130.00	2120.40	2140.55	178972	3830.99	22106	67041	37.46
AMJLAND	EQ	20-Dec-2024	68.40	69.00	71.90	68.15	69.35	70.32	69.67	428107	298.24	7253	156468	36.55
AMJUMBO	ST	20-Dec-2024	14.45	13.75	13.75	13.75	13.75	13.75	13.75	8000	1.10	1	8000	100.00
AMNPLST	EQ	20-Dec-2024	270.20	279.70	279.70	254.10	256.75	258.30	264.43	8921	23.59	537	5972	66.94
AMRUTANJAN	EQ	20-Dec-2024	752.10	752.15	765.00	740.15	750.00	749.15	751.82	33344	250.69	2361	19190	57.55
ANANDRATHI	EQ	20-Dec-2024	4147.20	4180.35	4180.35	4012.00	4049.00	4062.60	4099.24	49311	2021.38	7689	28599	58.00
ANANTRAJ	EQ	20-Dec-2024	837.65	850.00	874.00	831.90	838.00	847.30	853.15	4394440	37491.05	117996	1584273	36.05
ANDHRAPAP	EQ	20-Dec-2024	100.31	100.31	102.24	95.10	95.55	96.91	99.17	237919	235.95	5611	110728	46.54
ANDHRSUGAR	EQ	20-Dec-2024	95.59	95.85	98.89	93.80	94.25	94.08	96.05	201465	193.51	4968	111726	55.46
ANGELONE	EQ	20-Dec-2024	3045.30	3063.60	3084.65	2850.00	2880.00	2881.70	2952.19	2112311	62359.40	142658	633026	29.97
ANIKINDS	BE	20-Dec-2024	125.01	127.50	127.50	127.45	127.45	127.45	127.49	27905	35.58	97	-	-
ANKITMETAL	BZ	20-Dec-2024	4.54	4.76	4.76	4.74	4.76	4.76	4.76	126686	6.03	97	-	-
ANLON	SM	20-Dec-2024	372.65	367.00	370.00	360.00	370.00	366.95	363.99	5200	18.93	11	4000	76.92
ANMOL	EQ	20-Dec-2024	27.55	27.79	27.79	26.50	26.67	26.63	26.96	83408	22.49	1063	59615	71.47
ANNAPURNA	SM	20-Dec-2024	356.75	358.60	362.85	338.50	344.00	343.95	346.87	234000	811.67	635	136750	58.44
ANTGRAPHIC	BE	20-Dec-2024	1.53	1.52	1.57	1.46	1.54	1.54	1.53	344172	5.27	617	-	-
ANUHPHR	EQ	20-Dec-2024	230.50	232.00	245.70	220.08	220.08	222.85	232.88	111243	259.06	3973	55719	50.09
ANUP	EQ	20-Dec-2024	3445.30	3469.95	3485.00	3390.00	3390.05	3421.45	3438.04	33533	1152.88	6918	14929	44.52
ANURAS	EQ	20-Dec-2024	736.00	730.90	735.55	712.55	712.55	718.70	726.73	71724	521.24	5371	24511	34.17
APARINDS	EQ	20-Dec-2024	9917.80	9861.05	10110.85	9861.05	9940.30	9926.90	9981.97	65585	6546.68	17765	27316	41.65
APCL	EQ	20-Dec-2024	169.05	171.69	171.69	160.11	161.60	161.94	166.81	8404	14.02	399	5505	65.50
APCOTEXIND	EQ	20-Dec-2024	393.75	397.70	397.95	378.00	379.00	380.20	387.25	38848	150.44	1809	26036	67.02
APEX	EQ	20-Dec-2024	260.18	260.90	262.95	245.10	246.00	246.84	252.28	92322	232.91	3301	41756	45.23
APEXECO	SM	20-Dec-2024	125.90	126.20	136.75	126.00	130.00	129.60	132.89	408000	542.18	239	222400	54.51
APLAPOLLO	EQ	20-Dec-2024	1583.15	1596.95	1597.25	1553.15	1555.55	1559.00	1579.93	537053	8485.06	32042	323748	60.28
APLLTD	EQ	20-Dec-2024	1047.80	1047.80	1081.90	1046.50	1054.00	1055.15	1061.07	304458	3230.50	34439	120122	39.45
APOLLO	EQ	20-Dec-2024	96.74	96.69	98.00	93.56	94.28	94.15	95.59	1147541	1096.89	10637	568974	49.58
APOLLOHOSP	EQ	20-Dec-2024	7297.55	7324.80	7389.90	7210.05	7244.90	7251.70	7308.13	349055	25509.40	44658	176065	50.44
APOLLOPIPE	EQ	20-Dec-2024	478.20	483.95	483.95	470.00	471.00	471.10	475.52	24896	118.38	2400	12297	49.39
APOLLOTYRE	EQ	20-Dec-2024	530.00	527.00	536.00	526.15	532.35	531.95	532.12	2669277	14203.85	32156	1846328	69.17
APOLSINHOT	EQ	20-Dec-2024	1806.45	1845.00	1845.00	1743.10	1788.00	1776.55	1785.24	2454	43.81	564	1382	56.32
APRAMEYA	ST	20-Dec-2024	117.80	116.30	118.95	115.50	115.50	117.85	117.03	24000	28.09	11	24000	100.00
APS	ST	20-Dec-2024	537.15	536.00	542.85	521.00	524.00	521.70	530.84	51500	273.38	106	46250	89.81
APTECHT	EQ	20-Dec-2024	184.65	183.89	185.99	180.20	181.32	181.43	182.31	189617	345.69	3123	91662	48.34
APTUS	EQ	20-Dec-2024	308.45	308.45	311.25	301.25	305.60	303.55	308.00	847833	2611.33	23775	580490	68.47
ARABIAN	SM	20-Dec-2024	86.20	87.00	87.00	86.40	86.95	86.95	86.78	6000	5.21	3	4000	66.67
ARCHIDPLY	EQ	20-Dec-2024	111.94	113.90	123.13	111.61	122.50	121.35	119.05	192119	228.71	3774	68429	35.62
ARCHIES	BE	20-Dec-2024	25.36	25.68	25.85	25.30	25.35	25.33	25.38	6799	1.73	60	-	-
ARE&M	EQ	20-Dec-2024	1220.10	1266.95	1274.95	1185.00	1198.00	1197.35	1229.69	1454219	17882.45	72930	427095	29.37
ARENTERP	BE	20-Dec-2024	65.03	63.90	64.90	61.77	61.77	61.91	62.11	5644	3.51	108	-	-
ARHAM	SM	20-Dec-2024	147.55	151.00	153.70	147.25	153.70	153.00	151.43	73000	110.55	68	52000	71.23
ARIES	BE	20-Dec-2024	340.45	336.45	336.45	323.45	323.45	323.45	324.89	30553	99.26	535	-	-
ARIHANTCAP	EQ	20-Dec-2024	103.76	103.65	104.50	96.26	99.50	99.26	101.13	521985	527.90	5218	281031	53.84
ARIHANTSUP	EQ	20-Dec-2024	460.45	461.60	474.80	431.00	443.60	438.55	458.82	100599	461.56	3538	38891	38.66
ARISTO	ST	20-Dec-2024	142.20	138.10	142.00	138.00	138.00	138.00	139.03	6400	8.90	4	6400	100.00
ARKADE	EQ	20-Dec-2024	163.78	163.99	166.49	158.01	160.99	162.03	161.39	4816804	7773.64	30128	2242519	46.56
ARMANFIN	EQ	20-Dec-2024	1265.55	1266.00	1272.05	1247.20	1259.90	1253.90	1256.62	21805	274.01	3955	14394	66.01
AROGRANITE	EQ	20-Dec-2024	47.63	47.63	48.79	47.00	47.11	47.13	47.96	11510	5.52	381	6942	60.31
ARROWGREEN	EQ	20-Dec-2024	863.80	869.90	869.90	820.65	827.70	822.30	834.68	54167	452.12	3299	38905	71.82
ARSHIYA	BE	20-Dec-2024	3.72	3.76	3.80	3.53	3.53	3.53	3.59	587411	21.09	628	-	-
ARSSINFRA	BE	20-Dec-2024	19.43	20.00	20.40	19.43	20.40	20.40	20.21	39565	8.00	165	-	-
ARTEMISMED	EQ	20-Dec-2024	335.70	337.90	337.90	321.20	322.80	324.25	331.16	309451	1024.79	5249	187969	60.74
ARTNIRMAN	BE	20-Dec-2024	58.71	61.00	61.00	58.25	59.76	58.95	59.20	5132	3.04	109	-	-
ARVEE	EQ	20-Dec-2024	185.60	185.00	185.00	178.00	178.00	178.12	180.17	2673	4.82	150	1201	44.93
ARVIND	EQ	20-Dec-2024	434.30	435.95	437.95	410.40	414.95	413.25	421.79	643718	2715.13	29396	332267	51.62
ARVINDFASN	EQ	20-Dec-2024	512.90	530.00	541.50	520.20	526.00	522.20	530.69	1501891	7970.35	53157	634536	42.25
ARVINDPORT	ST	20-Dec-2024	90.00	92.85	92.90	92.85	92.90	92.90	92.88	3000	2.79	2	3000	100.00
ARVSMART	EQ	20-Dec-2024	955.85	961.50	961.50	898.15	902.90	901.70	919.78	54726	503.36	6606	32332	59.08
ASAHIINDIA	EQ	20-Dec-2024	760.10	764.00	767.45	751.55	755.00	757.00	759.06	108468	823.34	8458	56662	52.24
ASAHISONG	EQ	20-Dec-2024	371.15	375.95	380.45	360.05	369.90	362.55	367.11	6784	24.90	686	4402	64.89
ASAL	EQ	20-Dec-2024	691.25	693.30	693.30	665.00	667.50	666.65	678.29	15028	101.93	1697	7906	52.61
ASALCBR	EQ	20-Dec-2024	1117.20	1133.00	1148.40	1070.00	1079.45	1079.25	1110.17	76371	847.85	6292	35762	46.83
ASCOM	ST	20-Dec-2024	117.00	122.00	122.00	121.50	121.50	121.85	121.85	30500	37.16	9	30500	100.00
ASHALOG	ST	20-Dec-2024	93.35	94.50	94.50	92.05	92.05	92.15	92.79	9000	8.35	9	9000	100.00
ASHAPURMIN	EQ	20-Dec-2024	411.30	413.50	416.75	395.25	399.00	399.15	405.19	296742	1202.36	4132	138186	46.57
ASHIANA	EQ	20-Dec-2024	347.95	350.00	350.10	330.35	339.00	335.65	342.32	236197	808.55	6828	110731	46.88
ASHIMASYN	BE	20-Dec-2024	35.76	35.76	35.76	35.04	35.04	35.04	35.38	18762	6.64	109	-	-
ASHOKA	EQ	20-Dec-2024	299.89	300.91	305.79	285.00	287.90	290.01	297.60	3085364	9181.97	38318	1304118	42.27
ASHOKAMET	BE	20-Dec-2024	23.32	23.75	23.75	22.67	23.37	23.06	23.36	59868	13.98	406	-	-
ASHOKLEY	EQ	20-Dec-2024	219.22	219.74	220.90	216.39	217.50	217.28	217.90	7841369	17086.73	78271	4168030	53.15
ASIANENE	EQ	20-Dec-2024	398.75	399.70	409.85	379.60	384.45	381.30	393.98	394536	1554.40	8351	183843	46.60
ASIANHOTNR	EQ	20-Dec-2024	198.84	198.00	218.72	198.00	218.72	217.93	214.94	26256	56.43	937	16227	61.80
ASIANPAINT	EQ	20-Dec-2024	2291.85	2297.00	2318.00	2276.00	2280.00	2282.35	2294.95	1719699	39466.31	115146	924136	53.74
ASIANTILES	EQ	20-Dec-2024	70.43	70.50	71.20	67.65	67.93	68.40	69.31	580720	402.48	3707	307817	53.01
ASKAUTOLTD	EQ	20-Dec-2024	481.30	481.30	492.80	465.95	469.00	470.60	481.60	261900	1261.30	10552	109291	41.73
ASLIND	SM	20-Dec-2024	33.20	33.50	33.50	32.35	32.35	32.35	33.11	8000	2.65	4	8000	100.00
ASMS	EQ	20-Dec-2024	19.09	19.29	19.29	18.32	18.49	18.42	18.72	322294	60.35	1405	200177	62.11
ASPINWALL	EQ	20-Dec-2024	312.20	314.70	315.90	296.90	299.00	302.00	307.09	12236	37.58	555	8166	66.74
ASPIRE	ST	20-Dec-2024	45.10	47.00	47.00	44.50	44.55	44.55	45.62	40000	18.25	19	36000	90.00
ASTEC	EQ	20-Dec-2024	1081.85	1082.00	1085.95	1079.05	1080.10	1080.15	1080.47	8049	86.97	298	7144	88.76
ASTERDM	EQ	20-Dec-2024	491.85	494.45	507.50	482.40	485.60	486.35	498.23	1489665	7421.91	48717	525194	35.26
ASTRAL	EQ	20-Dec-2024	1782.30	1780.00	1795.65	1727.75	1730.00	1734.60	1760.65	292728	5153.92	20192	181335	61.95
ASTRAMICRO	EQ	20-Dec-2024	842.90	844.85	845.05	790.15	795.05	797.30	816.64	275772	2252.07	16882	114241	41.43
ASTRAZEN	EQ	20-Dec-2024	6500.75	6441.00	6534.00	6440.00	6478.00	6488.20	6485.16	3430	222.44	1467	1313	38.28
ASTRON	EQ	20-Dec-2024	18.67	18.68	19.60	18.68	19.60	19.60	19.39	92017	17.84	448	71567	77.78
ATALREAL	BE	20-Dec-2024	12.48	12.68	12.79	11.85	12.00	12.08	12.14	507066	61.55	328	-	-
ATAM	EQ	20-Dec-2024	136.28	136.70	139.16	133.00	133.40	133.99	136.03	22618	30.77	996	14682	64.91
ATFL	EQ	20-Dec-2024	889.90	890.25	900.55	869.00	876.10	879.15	880.21	62393	549.19	2177	52311	83.84
ATGL	EQ	20-Dec-2024	697.25	697.00	712.45	666.15	674.00	674.35	689.50	1121570	7733.26	54273	351252	31.32
ATL	EQ	20-Dec-2024	39.84	39.95	40.27	38.45	40.27	38.88	39.13	302035	118.19	2428	168025	55.63
ATLANTAA	BE	20-Dec-2024	53.70	52.50	54.95	51.70	52.00	52.31	53.16	26291	13.98	147	-	-
ATMASTCO	ST	20-Dec-2024	239.20	242.20	243.65	227.25	227.25	228.00	232.67	58000	134.95	123	53200	91.72
ATUL	EQ	20-Dec-2024	7405.50	7385.00	7436.00	6992.15	7000.00	7023.15	7089.37	49742	3526.39	10446	24020	48.29
ATULAUTO	EQ	20-Dec-2024	591.25	595.00	608.45	565.00	577.70	572.95	584.97	90616	530.08	4949	38608	42.61
AUBANK	EQ	20-Dec-2024	548.70	548.75	554.80	534.45	539.50	537.60	544.44	2499947	13610.68	59387	1312640	52.51
AURDIS	SM	20-Dec-2024	236.55	265.00	265.00	248.00	250.00	250.00	253.54	4375	11.09	7	3750	85.71
AURIONPRO	EQ	20-Dec-2024	1858.00	1900.00	1923.75	1760.10	1812.65	1794.95	1801.11	77604	1397.73	11796	43795	56.43
AUROIMPEX	SM	20-Dec-2024	83.60	83.50	84.95	80.20	81.80	81.75	82.08	33600	27.58	20	25600	76.19
AUROPHARMA	EQ	20-Dec-2024	1254.70	1254.80	1275.30	1235.70	1241.00	1241.70	1261.43	1843118	23249.66	46682	1055381	57.26
AURUM	BE	20-Dec-2024	223.80	224.80	224.95	215.00	224.00	220.20	221.02	35692	78.89	263	-	-
AURUMPP1	X1	20-Dec-2024	185.45	190.00	190.00	180.00	182.00	180.90	180.92	251	0.45	5	251	100.00
AUSL	SM	20-Dec-2024	50.05	49.25	49.95	49.05	49.95	49.95	49.34	10000	4.93	5	8000	80.00
AUSOMENT	BE	20-Dec-2024	106.87	108.90	108.90	102.35	106.85	106.85	106.35	1405	1.49	39	-	-
AUTOAXLES	EQ	20-Dec-2024	1789.25	1782.00	1799.35	1771.10	1778.00	1781.75	1784.88	4026	71.86	750	2864	71.14
AUTOBEES	EQ	20-Dec-2024	235.85	235.85	237.55	230.50	232.70	231.02	232.88	215182	501.12	8113	159398	74.08
AUTOIETF	EQ	20-Dec-2024	23.59	23.60	23.73	23.06	23.40	23.12	23.38	851017	198.96	4155	317801	37.34
AUTOIND	EQ	20-Dec-2024	114.12	114.70	120.64	113.20	115.00	115.80	117.05	110276	129.07	3071	53522	48.53
AVADHSUGAR	EQ	20-Dec-2024	558.10	563.00	563.00	531.10	537.80	536.80	544.28	71792	390.75	2991	44925	62.58
AVALON	EQ	20-Dec-2024	995.55	1020.00	1073.75	978.30	991.00	992.50	1020.33	1741413	17768.15	66876	549385	31.55
AVANTEL	EQ	20-Dec-2024	165.02	164.89	166.50	159.45	160.48	160.24	163.04	571627	931.97	10335	325906	57.01
AVANTIFEED	EQ	20-Dec-2024	637.00	638.70	651.70	613.00	619.00	622.35	630.06	363079	2287.62	23789	117840	32.46
AVG	EQ	20-Dec-2024	399.65	400.55	403.95	386.70	391.50	388.90	393.98	26217	103.29	1699	15994	61.01
AVIANSH	SM	20-Dec-2024	108.25	109.00	109.50	104.00	104.00	104.00	107.52	56000	60.21	19	50000	89.29
AVL	EQ	20-Dec-2024	510.35	516.00	536.45	511.00	530.65	528.15	526.01	372230	1957.96	13594	175126	47.05
AVONMORE	EQ	20-Dec-2024	15.89	16.20	16.20	15.59	15.80	15.75	15.82	344706	54.54	1312	215194	62.43
AVPINFRA	ST	20-Dec-2024	231.35	235.00	237.00	219.80	221.00	220.75	223.37	60800	135.81	76	54400	89.47
AVROIND	BE	20-Dec-2024	188.19	191.95	191.95	189.98	189.98	189.98	191.74	30374	58.24	94	-	-
AVTNPL	EQ	20-Dec-2024	78.11	78.11	78.63	76.30	76.80	76.94	77.41	94886	73.45	2157	61859	65.19
AWFIS	EQ	20-Dec-2024	722.70	728.85	748.90	701.00	712.40	714.65	717.60	652539	4682.65	27012	337306	51.69
AWHCL	EQ	20-Dec-2024	663.60	668.00	669.85	634.00	637.00	637.35	647.62	132350	857.13	6899	71290	53.86
AWL	EQ	20-Dec-2024	296.95	295.90	300.35	290.00	291.65	290.90	294.71	1010277	2977.34	21230	474414	46.96
AXISBANK	EQ	20-Dec-2024	1108.90	1103.95	1105.85	1065.00	1070.00	1071.85	1081.98	12623056	136579.02	259785	7704130	61.03
AXISBNKETF	EQ	20-Dec-2024	527.79	525.53	525.59	517.60	518.27	518.68	521.44	1082	5.64	82	1046	96.67
AXISBPSETF	EQ	20-Dec-2024	12.19	12.55	12.55	12.14	12.20	12.15	12.15	1051972	127.83	498	1047350	99.56
AXISCADES	EQ	20-Dec-2024	592.60	595.60	622.00	580.00	583.00	585.80	603.39	401847	2424.71	9873	184472	45.91
AXISCETF	EQ	20-Dec-2024	116.38	116.93	118.37	114.77	114.93	114.98	116.12	1167	1.36	70	965	82.69
AXISGOLD	EQ	20-Dec-2024	64.06	66.00	66.00	63.57	63.83	63.76	63.73	149699	95.40	1489	116727	77.97
AXISHCETF	EQ	20-Dec-2024	147.49	147.84	149.28	146.70	146.70	146.99	148.01	6119	9.06	160	5321	86.96
AXISILVER	EQ	20-Dec-2024	88.03	90.65	90.65	85.64	86.30	86.26	86.57	61867	53.56	690	50032	80.87
AXISNIFTY	EQ	20-Dec-2024	260.19	262.49	262.49	256.00	259.50	257.61	258.51	9294	24.03	296	8500	91.46
AXISTECETF	EQ	20-Dec-2024	479.85	480.02	486.99	467.08	467.45	467.57	471.51	1473	6.95	145	1299	88.19
AXITA	EQ	20-Dec-2024	11.64	11.64	11.74	11.45	11.50	11.51	11.60	3493916	405.17	10031	914823	26.18
AXSENSEX	EQ	20-Dec-2024	80.79	80.52	80.93	79.20	79.22	79.51	79.84	2095	1.67	81	1473	70.31
AYMSYNTEX	BE	20-Dec-2024	293.73	304.00	304.00	279.04	285.40	279.59	285.34	16919	48.28	224	-	-
AZAD	EQ	20-Dec-2024	1734.15	1748.95	1748.95	1650.00	1675.00	1659.10	1690.71	101696	1719.38	8118	53626	52.73
BABAFP	SM	20-Dec-2024	55.10	55.50	55.95	55.50	55.60	55.75	55.79	25600	14.28	16	25600	100.00
BAFNAPH	BE	20-Dec-2024	80.00	80.00	81.92	78.02	81.44	81.44	78.73	820	0.65	17	-	-
BAGFILMS	EQ	20-Dec-2024	11.89	12.00	12.15	11.44	11.58	11.55	11.86	1000095	118.65	2677	582006	58.20
BAHETI	ST	20-Dec-2024	407.35	409.00	409.95	400.10	409.95	407.60	406.27	3750	15.23	9	3750	100.00
BAIDFIN	EQ	20-Dec-2024	15.45	15.69	16.50	14.20	14.87	14.67	15.71	1724530	270.93	2806	591260	34.29
BAJAJ-AUTO	EQ	20-Dec-2024	8982.65	8950.00	9066.75	8759.40	8820.00	8787.25	8905.35	316335	28170.73	41906	167988	53.10
BAJAJCON	EQ	20-Dec-2024	203.46	203.90	206.00	201.00	202.30	202.51	202.79	365465	741.12	8666	221043	60.48
BAJAJELEC	EQ	20-Dec-2024	800.15	800.15	800.15	766.20	786.00	774.20	779.71	30990	241.63	2976	17570	56.70
BAJAJFINSV	EQ	20-Dec-2024	1589.55	1589.55	1603.60	1565.00	1570.00	1569.65	1581.93	1806341	28575.02	106298	931473	51.57
BAJAJHCARE	EQ	20-Dec-2024	584.80	567.00	578.00	530.35	540.00	533.90	548.60	1500382	8231.15	27010	369803	24.65
BAJAJHFL	EQ	20-Dec-2024	127.44	128.00	128.90	125.80	125.91	126.29	127.07	9387913	11929.39	90191	5418544	57.72
BAJAJHIND	EQ	20-Dec-2024	32.46	32.65	32.79	31.00	31.16	31.09	31.72	6303979	1999.71	22896	2695557	42.76
BAJAJHLDNG	EQ	20-Dec-2024	11331.50	11331.50	11331.55	10651.40	10675.10	10746.75	10915.58	65090	7104.95	19758	27085	41.61
BAJEL	EQ	20-Dec-2024	270.10	271.75	272.25	257.55	260.00	259.05	264.39	399757	1056.92	7480	163387	40.87
BAJFINANCE	EQ	20-Dec-2024	6918.55	6913.35	7024.00	6804.70	6829.95	6848.25	6862.09	2700019	185277.69	132637	1810526	67.06
BALAJEE	EQ	20-Dec-2024	72.54	72.54	73.34	70.80	71.03	70.99	71.72	198854	142.63	1903	134070	67.42
BALAJITELE	EQ	20-Dec-2024	88.79	87.71	87.95	78.94	80.68	79.80	83.24	952467	792.87	6350	525120	55.13
BALAMINES	EQ	20-Dec-2024	1998.55	1998.00	2009.00	1971.10	1972.60	1973.85	1985.87	24371	483.98	4915	12767	52.39
BALAXI	EQ	20-Dec-2024	80.19	80.19	80.19	73.35	76.56	74.73	76.67	52035	39.90	1445	30123	57.89
BALCO	ST	20-Dec-2024	47.95	49.25	49.25	49.25	49.25	49.25	49.25	1200	0.59	1	1200	100.00
BALKRISHNA	EQ	20-Dec-2024	24.17	24.60	24.77	23.40	23.40	23.55	23.92	48296	11.55	396	31183	64.57
BALKRISIND	EQ	20-Dec-2024	2819.50	2820.90	2852.55	2768.50	2804.95	2790.05	2804.52	311015	8722.47	24328	199551	64.16
BALMLAWRIE	EQ	20-Dec-2024	220.15	221.00	223.73	216.05	216.05	216.78	219.16	136756	299.71	6880	69866	51.09
BALPHARMA	BE	20-Dec-2024	121.05	120.85	121.01	120.85	120.85	120.85	120.93	4322	5.23	30	-	-
BALRAMCHIN	EQ	20-Dec-2024	574.30	572.00	575.55	529.95	531.15	538.80	554.34	788813	4372.70	26432	303259	38.44
BALUFORGE	EQ	20-Dec-2024	803.10	804.70	814.85	755.00	761.00	771.95	789.77	368182	2907.79	13349	158425	43.03
BANARBEADS	BE	20-Dec-2024	132.41	135.20	135.20	126.00	126.00	126.38	128.79	10474	13.49	203	-	-
BANARISUG	EQ	20-Dec-2024	3701.95	3700.00	3745.00	3617.10	3700.00	3690.35	3685.75	1498	55.21	499	471	31.44
BANCOINDIA	EQ	20-Dec-2024	1052.80	1042.35	1053.60	991.05	993.00	998.40	1014.50	118501	1202.19	7466	67882	57.28
BANDHANBNK	EQ	20-Dec-2024	163.17	163.20	164.48	157.01	159.90	159.05	161.30	8962910	14457.52	66509	3651529	40.74
BANG	BE	20-Dec-2024	84.91	83.01	89.15	83.00	89.15	89.15	88.47	106979	94.64	468	-	-
BANKA	EQ	20-Dec-2024	102.79	108.50	112.80	98.40	101.00	101.35	107.76	71144	76.67	1306	22126	31.10
BANKBARODA	EQ	20-Dec-2024	248.31	248.00	249.99	237.77	239.50	240.59	243.97	10949542	26713.52	60953	5516550	50.38
BANKBEES	EQ	20-Dec-2024	530.05	530.06	530.66	520.00	522.00	521.12	525.21	987803	5188.02	18176	621800	62.95
BANKBETF	EQ	20-Dec-2024	51.98	53.05	53.05	51.01	51.51	51.24	51.37	26676	13.70	300	15349	57.54
BANKETF	EQ	20-Dec-2024	520.06	525.00	525.00	511.00	513.12	512.15	514.32	7235	37.21	363	6635	91.71
BANKETFADD	EQ	20-Dec-2024	52.39	52.41	52.41	51.34	51.59	51.56	51.71	7292	3.77	148	6695	91.81
BANKIETF	EQ	20-Dec-2024	52.51	51.72	52.98	51.55	52.14	51.71	52.01	228732	118.97	2633	123095	53.82
BANKINDIA	EQ	20-Dec-2024	106.55	106.55	107.15	102.70	102.98	103.03	104.44	7041416	7354.39	44638	2903381	41.23
BANKNIFTY1	EQ	20-Dec-2024	531.62	531.61	532.35	520.50	532.35	522.24	526.36	34754	182.93	1462	15509	44.63
BANKPSU	EQ	20-Dec-2024	67.46	67.46	67.46	65.66	65.85	65.82	66.32	12394	8.22	90	11273	90.96
BANSALWIRE	EQ	20-Dec-2024	443.25	448.00	459.70	439.35	442.50	441.90	442.87	119002	527.02	5296	60924	51.20
BANSWRAS	EQ	20-Dec-2024	163.68	166.00	166.00	155.10	156.71	155.99	159.01	45286	72.01	1993	24893	54.97
BARBEQUE	EQ	20-Dec-2024	480.20	482.65	482.65	465.00	465.35	466.60	471.93	63561	299.96	4613	38829	61.09
BASF	EQ	20-Dec-2024	5460.45	5785.00	5950.00	5630.05	5713.65	5699.85	5786.05	654343	37860.63	82398	52143	7.97
BASILIC	ST	20-Dec-2024	378.90	384.20	384.20	371.35	371.35	371.35	377.72	17700	66.86	52	17400	98.31
BASML	BE	20-Dec-2024	53.76	54.00	54.39	52.50	53.97	52.98	53.13	41746	22.18	141	-	-
BATAINDIA	EQ	20-Dec-2024	1368.30	1365.55	1374.75	1338.20	1342.00	1342.25	1354.83	121400	1644.76	8751	45798	37.72
BAWEJA	SM	20-Dec-2024	67.10	67.95	67.95	66.05	66.05	66.05	66.68	11200	7.47	14	10400	92.86
BAYERCROP	EQ	20-Dec-2024	5800.95	5858.95	5894.05	5760.00	5860.05	5861.70	5841.58	35135	2052.44	6224	14765	42.02
BBETF0432	EQ	20-Dec-2024	1205.30	1206.79	1212.49	1206.78	1212.48	1209.78	1209.78	2472	29.91	34	2432	98.38
BBL	EQ	20-Dec-2024	3805.00	3845.30	3845.40	3672.50	3699.45	3696.15	3759.78	18281	687.33	6176	11013	60.24
BBNPNBETF	EQ	20-Dec-2024	51.64	51.84	51.84	50.60	50.60	50.60	51.12	843	0.43	39	764	90.63
BBNPPGOLD	EQ	20-Dec-2024	74.80	74.80	74.80	73.90	74.45	74.45	74.44	7653	5.70	40	7531	98.41
BBOX	EQ	20-Dec-2024	681.40	684.80	689.00	647.35	647.35	647.35	666.81	269929	1799.92	7967	172988	64.09
BBTC	EQ	20-Dec-2024	2281.55	2275.00	2296.80	2165.00	2188.00	2191.15	2222.09	71451	1587.70	11673	29487	41.27
BBTCL	EQ	20-Dec-2024	213.26	216.89	216.90	205.37	208.61	207.98	208.92	6575	13.74	843	3356	51.04
BCLIND	EQ	20-Dec-2024	52.61	52.95	53.49	51.60	51.85	51.90	52.33	732935	383.57	5384	358879	48.96
BCONCEPTS	EQ	20-Dec-2024	485.80	495.00	500.75	475.00	476.00	476.65	483.31	7205	34.82	830	3963	55.00
BDL	EQ	20-Dec-2024	1231.85	1229.90	1276.00	1168.90	1265.55	1239.25	1231.68	1614304	19883.11	63903	895975	55.50
BEACON	SM	20-Dec-2024	101.05	101.55	102.90	98.00	98.00	98.50	100.57	37000	37.21	36	24000	64.86
BEARDSELL	EQ	20-Dec-2024	40.11	40.40	40.55	39.75	39.99	39.78	40.04	83386	33.39	591	55259	66.27
BECTORFOOD	EQ	20-Dec-2024	1700.60	1705.00	1713.40	1629.45	1658.00	1638.75	1659.99	100917	1675.21	16846	55618	55.11
BEDMUTHA	EQ	20-Dec-2024	203.95	209.80	209.80	201.00	203.98	202.21	203.10	9697	19.70	503	5803	59.84
BEL	EQ	20-Dec-2024	298.50	298.00	302.10	289.35	290.35	290.85	295.71	14964677	44251.83	121867	6960455	46.51
BEML	EQ	20-Dec-2024	4281.90	4285.75	4309.50	4051.00	4081.80	4073.80	4173.99	203036	8474.70	28003	57934	28.53
BEPL	EQ	20-Dec-2024	146.37	146.95	148.10	140.70	141.28	141.22	144.79	569343	824.36	9176	242560	42.60
BERGEPAINT	EQ	20-Dec-2024	445.05	448.00	448.10	441.95	445.00	444.80	445.40	2478191	11037.97	109407	1575744	63.58
BESTAGRO	EQ	20-Dec-2024	637.95	644.00	648.85	615.55	616.10	620.25	629.28	91359	574.91	3601	47637	52.14
BETA	SM	20-Dec-2024	2127.00	2126.95	2126.95	2051.00	2075.00	2060.05	2087.11	2800	58.44	25	1900	67.86
BEWLTD	ST	20-Dec-2024	286.70	294.50	294.90	281.50	281.50	281.55	287.57	32500	93.46	46	32500	100.00
BFINVEST	EQ	20-Dec-2024	720.60	721.50	726.00	683.00	688.00	686.45	705.03	46394	327.09	3336	24841	53.54
BFSI	EQ	20-Dec-2024	24.51	24.95	24.95	24.13	24.22	24.21	24.33	142745	34.73	1217	104434	73.16
BFUTILITIE	BZ	20-Dec-2024	1057.35	1048.00	1067.00	1004.50	1004.50	1004.50	1018.05	55341	563.40	1330	-	-
BGRENERGY	BE	20-Dec-2024	81.11	85.16	85.16	85.16	85.16	85.16	85.16	232676	198.15	943	-	-
BHAGCHEM	EQ	20-Dec-2024	323.35	327.90	327.90	311.00	314.25	319.30	319.06	513903	1639.66	4747	462146	89.93
BHAGERIA	BE	20-Dec-2024	198.77	199.70	203.70	196.00	199.60	198.90	200.07	9242	18.49	144	-	-
BHAGYANGR	EQ	20-Dec-2024	101.51	101.99	102.44	97.00	97.65	97.74	99.37	49115	48.81	1134	32228	65.62
BHANDARI	EQ	20-Dec-2024	7.52	7.60	7.65	7.30	7.40	7.37	7.45	675231	50.29	1383	430960	63.82
BHARATFORG	EQ	20-Dec-2024	1297.80	1297.80	1315.70	1274.35	1279.00	1278.90	1300.17	1495889	19449.14	80820	925659	61.88
BHARATGEAR	EQ	20-Dec-2024	103.47	103.54	103.54	95.10	99.40	98.47	100.21	61128	61.25	1187	34413	56.30
BHARATRAS	EQ	20-Dec-2024	10604.40	10603.35	10870.25	10380.00	10386.00	10440.95	10509.31	3064	322.01	953	1401	45.72
BHARATWIRE	EQ	20-Dec-2024	223.04	223.05	225.00	218.60	218.64	220.01	221.79	56055	124.33	2143	29728	53.03
BHARTIARTL	EQ	20-Dec-2024	1600.30	1610.00	1622.30	1573.40	1587.00	1578.10	1591.74	9738879	155017.84	169338	5670772	58.23
BHARTIHEXA	EQ	20-Dec-2024	1506.50	1508.50	1564.50	1456.25	1515.00	1503.60	1503.92	5950092	89484.82	90380	3849054	64.69
BHEL	EQ	20-Dec-2024	242.25	242.25	244.95	234.50	236.45	235.30	239.28	12507201	29926.69	85039	4271573	34.15
BHINVIT	IV	20-Dec-2024	114.91	114.95	114.95	113.17	113.90	113.90	113.91	60834	69.29	305	53998	88.76
BIGBLOC	EQ	20-Dec-2024	111.67	112.15	112.96	105.99	106.52	106.78	109.64	289767	317.69	4820	152527	52.64
BIKAJI	EQ	20-Dec-2024	758.15	761.95	788.00	757.80	775.00	770.15	774.01	691381	5351.36	51727	266582	38.56
BIKEWO	SM	20-Dec-2024	29.40	29.50	29.80	28.95	29.00	29.05	29.26	42000	12.29	18	28000	66.67
BIL	BE	20-Dec-2024	819.00	827.90	835.35	819.40	819.40	819.40	832.67	5171	43.06	31	-	-
BINANIIND	BE	20-Dec-2024	15.87	16.19	16.65	15.40	16.00	16.02	15.89	13474	2.14	78	-	-
BIOCON	EQ	20-Dec-2024	350.35	350.00	351.30	335.15	336.00	335.95	340.48	2889197	9837.16	28862	1301339	45.04
BIOFILCHEM	EQ	20-Dec-2024	61.40	61.50	61.89	59.10	59.10	59.24	60.04	36232	21.76	707	27110	74.82
BIRET	RR	20-Dec-2024	275.66	277.40	277.40	271.05	276.00	275.04	274.70	213036	585.21	5630	174568	81.94
BIRLACABLE	EQ	20-Dec-2024	219.59	219.52	222.00	213.10	215.00	214.70	217.96	30730	66.98	1343	14141	46.02
BIRLACORPN	EQ	20-Dec-2024	1239.05	1250.00	1271.90	1237.95	1260.50	1264.05	1254.79	70245	881.43	10206	32892	46.82
BIRLAMONEY	EQ	20-Dec-2024	273.49	280.10	287.99	263.50	270.80	273.59	276.41	1555815	4300.42	21818	337686	21.70
BLACKBUCK	EQ	20-Dec-2024	498.05	496.95	514.70	460.60	490.00	501.65	489.90	2253098	11037.86	98359	1219462	54.12
BLAL	EQ	20-Dec-2024	238.47	238.95	244.86	232.50	235.60	235.89	239.01	111682	266.94	2644	60011	53.73
BLBLIMITED	EQ	20-Dec-2024	20.48	20.77	21.28	19.77	20.13	20.09	20.34	257698	52.40	1735	160651	62.34
BLISSGVS	EQ	20-Dec-2024	169.84	171.39	174.19	160.10	162.45	161.15	166.08	798165	1325.62	8210	212083	26.57
BLKASHYAP	EQ	20-Dec-2024	77.73	78.42	78.90	75.50	75.50	76.05	76.87	374297	287.71	3074	247592	66.15
BLS	EQ	20-Dec-2024	490.25	489.50	501.50	481.10	484.60	484.45	490.77	4336035	21280.00	77552	1097663	25.31
BLSE	EQ	20-Dec-2024	209.75	209.75	212.99	205.00	206.97	205.51	207.77	206150	428.31	6588	102649	49.79
BLUECHIP	BE	20-Dec-2024	8.18	8.02	8.02	8.01	8.01	8.01	8.01	132608	10.62	690	-	-
BLUEDART	EQ	20-Dec-2024	7514.10	7581.70	7593.40	7121.00	7196.65	7197.30	7325.35	5845	428.17	2307	2667	45.63
BLUEJET	EQ	20-Dec-2024	580.45	590.30	590.30	559.65	566.00	564.25	573.45	472816	2711.39	11192	282675	59.79
BLUEPEBBLE	SM	20-Dec-2024	334.10	335.00	339.85	324.25	330.00	330.00	331.32	5200	17.23	13	4400	84.62
BLUESTARCO	EQ	20-Dec-2024	2043.90	2047.05	2054.60	1966.65	1997.70	1977.50	2003.46	166495	3335.66	17066	94931	57.02
BMETRICS	SM	20-Dec-2024	60.60	60.15	61.70	59.05	59.05	59.05	60.26	8000	4.82	9	5600	70.00
BODALCHEM	EQ	20-Dec-2024	69.71	70.26	70.63	67.52	67.95	68.39	69.34	250219	173.50	2395	148619	59.40
BOMDYEING	EQ	20-Dec-2024	207.51	207.40	209.15	200.00	200.50	200.82	204.12	976212	1992.60	16250	451792	46.28
BOROLTD	EQ	20-Dec-2024	433.25	433.25	434.90	418.00	427.00	419.40	426.43	110376	470.67	5074	60184	54.53
BORORENEW	EQ	20-Dec-2024	609.70	610.00	613.20	587.80	600.60	602.50	600.47	755496	4536.54	14011	302779	40.08
BOROSCI	EQ	20-Dec-2024	175.79	175.55	176.28	170.00	171.64	170.45	172.82	61301	105.94	1706	39422	64.31
BOSCHLTD	EQ	20-Dec-2024	35534.30	35534.50	35934.45	34465.95	34524.90	34576.95	35081.84	19486	6836.05	9656	6973	35.78
BOSS	ST	20-Dec-2024	49.30	49.50	50.00	49.50	50.00	50.00	49.75	12000	5.97	4	12000	100.00
BPCL	EQ	20-Dec-2024	294.55	293.55	299.20	287.00	288.85	289.05	292.66	9979749	29206.64	92716	5285465	52.96
BPL	EQ	20-Dec-2024	122.87	123.49	124.99	117.82	118.35	118.31	121.50	243930	296.38	3478	104124	42.69
BRACEPORT	ST	20-Dec-2024	105.00	104.00	104.00	99.75	100.05	100.05	100.97	33600	33.93	19	32000	95.24
BRIGADE	EQ	20-Dec-2024	1302.95	1306.00	1306.00	1215.25	1245.00	1236.70	1244.59	401892	5001.93	25689	222831	55.45
BRITANNIA	EQ	20-Dec-2024	4785.75	4790.00	4807.50	4680.50	4698.00	4698.10	4738.15	363168	17207.45	47047	241687	66.55
BRNL	EQ	20-Dec-2024	47.98	48.79	48.79	46.30	46.32	46.59	47.43	43775	20.76	892	32025	73.16
BROOKS	BE	20-Dec-2024	156.86	159.99	159.99	159.99	159.99	159.99	159.99	6112	9.78	44	-	-
BSE	EQ	20-Dec-2024	5791.45	5821.00	5837.95	5512.25	5558.45	5542.85	5662.88	1617281	91584.66	143335	481925	29.80
BSE500IETF	EQ	20-Dec-2024	38.24	38.24	38.78	37.45	38.50	37.53	38.01	157791	59.97	1178	125854	79.76
BSHSL	EQ	20-Dec-2024	152.27	154.00	155.45	146.99	150.00	150.30	151.90	11323	17.20	681	7423	65.56
BSL	EQ	20-Dec-2024	280.88	285.10	288.00	273.62	282.00	278.65	281.21	60204	169.30	2232	21389	35.53
BSLGOLDETF	EQ	20-Dec-2024	67.35	67.29	67.29	66.90	67.05	67.03	67.04	17415	11.67	408	13394	76.91
BSLNIFTY	EQ	20-Dec-2024	27.55	27.65	27.69	27.01	27.01	27.14	27.33	288798	78.94	6174	243816	84.42
BSLSENETFG	EQ	20-Dec-2024	78.45	79.97	79.97	76.98	77.49	77.41	78.19	4278	3.34	160	3758	87.84
BSOFT	EQ	20-Dec-2024	589.65	596.40	602.55	572.00	573.00	577.00	583.63	4187693	24440.65	71390	2380111	56.84
BTML	EQ	20-Dec-2024	10.46	10.46	10.73	10.36	10.48	10.40	10.46	63483	6.64	609	35837	56.45
BULKCORP	SM	20-Dec-2024	112.00	109.95	110.00	103.00	103.75	103.75	105.94	21600	22.88	18	18000	83.33
BURNPUR	EQ	20-Dec-2024	7.02	7.00	7.23	6.80	6.80	6.87	7.01	113926	7.99	755	77537	68.06
BUTTERFLY	EQ	20-Dec-2024	800.75	800.00	802.75	789.10	789.75	790.90	795.11	5915	47.03	600	3535	59.76
BVCL	EQ	20-Dec-2024	50.95	51.78	51.78	48.91	49.50	49.93	49.78	24160	12.03	619	15350	63.53
BYKE	BE	20-Dec-2024	100.17	103.80	103.80	95.50	96.00	96.15	99.61	85321	84.99	303	-	-
C2C	SM	20-Dec-2024	820.35	835.00	844.90	758.00	805.00	810.55	798.44	477000	3808.56	725	188400	39.50
CADSYS	ST	20-Dec-2024	119.60	115.80	119.60	114.00	119.60	117.05	115.54	8000	9.24	8	7500	93.75
CALSOFT	BE	20-Dec-2024	17.54	17.89	17.89	16.86	17.40	17.24	17.20	10816	1.86	93	-	-
CAMLINFINE	EQ	20-Dec-2024	124.57	124.00	129.05	123.82	125.50	125.12	127.34	2236977	2848.68	20869	1132966	50.65
CAMPUS	EQ	20-Dec-2024	287.65	287.00	290.25	280.20	287.90	286.75	286.15	662177	1894.82	20447	235016	35.49
CAMS	EQ	20-Dec-2024	5113.45	5144.90	5185.85	4934.00	4950.00	4951.00	5051.33	303247	15318.00	42711	137069	45.20
CANARYS	SM	20-Dec-2024	45.15	44.50	45.70	42.90	42.90	42.95	44.14	116000	51.20	28	88000	75.86
CANBK	EQ	20-Dec-2024	102.90	102.55	103.29	99.37	99.67	99.61	101.15	19435112	19659.58	82541	8845917	45.52
CANFINHOME	EQ	20-Dec-2024	770.55	771.90	772.85	745.50	747.65	747.70	755.43	517033	3905.81	28710	218602	42.28
CANTABIL	EQ	20-Dec-2024	275.64	280.00	283.54	257.11	265.12	262.52	272.29	381254	1038.11	6774	179100	46.98
CAPACITE	EQ	20-Dec-2024	455.20	454.90	460.45	434.45	438.35	438.10	448.62	1209625	5426.60	48047	495533	40.97
CAPITALSFB	EQ	20-Dec-2024	276.85	276.00	277.45	270.10	273.90	272.30	273.21	28765	78.59	1164	18712	65.05
CAPLIPOINT	EQ	20-Dec-2024	2393.60	2393.00	2408.00	2292.50	2344.90	2311.45	2354.96	69711	1641.67	9785	29841	42.81
CAPTRUST	BE	20-Dec-2024	118.92	116.54	116.54	116.54	116.54	116.54	116.54	180	0.21	8	-	-
CARBORUNIV	EQ	20-Dec-2024	1322.90	1312.00	1372.00	1296.20	1314.90	1315.30	1329.32	273270	3632.64	31505	108745	39.79
CAREERP	EQ	20-Dec-2024	403.15	405.30	410.50	391.10	394.50	394.80	397.61	12766	50.76	744	8378	65.63
CARERATING	EQ	20-Dec-2024	1375.55	1381.00	1399.55	1325.00	1350.00	1346.20	1348.05	48892	659.09	3581	27653	56.56
CARTRADE	EQ	20-Dec-2024	1537.85	1553.25	1650.00	1551.25	1599.00	1616.00	1594.34	606532	9670.17	44354	256647	42.31
CARYSIL	EQ	20-Dec-2024	802.65	797.00	809.35	776.40	790.00	791.10	792.41	55851	442.57	7438	27468	49.18
CASTROLIND	EQ	20-Dec-2024	203.12	204.00	204.99	199.00	199.62	200.64	201.77	2456339	4956.17	32818	1201744	48.92
CCCL	BE	20-Dec-2024	17.29	17.29	17.29	16.94	16.95	16.95	17.01	132518	22.54	185	-	-
CCHHL	BE	20-Dec-2024	20.30	19.96	20.25	19.52	19.90	19.69	19.82	27550	5.46	156	-	-
CCL	EQ	20-Dec-2024	764.35	765.00	771.90	741.30	747.90	745.45	756.71	132755	1004.57	11090	57778	43.52
CDSL	EQ	20-Dec-2024	1956.45	1962.00	1965.85	1851.60	1863.50	1860.75	1901.09	3245637	61702.55	158971	1092039	33.65
CEATLTD	EQ	20-Dec-2024	3121.45	3118.80	3130.35	2955.05	2955.05	3010.95	3070.92	112066	3441.45	17352	26894	24.00
CEIGALL	EQ	20-Dec-2024	359.45	358.00	361.75	351.05	351.05	353.55	357.10	175666	627.30	6913	103922	59.16
CELEBRITY	EQ	20-Dec-2024	16.41	16.52	18.47	16.15	16.50	16.46	17.86	1842190	329.02	4446	475984	25.84
CELLECOR	ST	20-Dec-2024	62.15	63.00	63.60	60.30	60.30	61.95	62.37	402000	250.73	108	375000	93.28
CELLO	EQ	20-Dec-2024	792.10	792.20	796.95	765.15	769.85	775.65	776.11	128539	997.60	12289	64046	49.83
CELLPOINT	SM	20-Dec-2024	27.80	27.40	27.80	27.20	27.50	27.50	27.56	18000	4.96	15	13200	73.33
CENTENKA	EQ	20-Dec-2024	666.10	666.95	694.95	640.10	651.00	642.75	656.86	57479	377.56	4095	23806	41.42
CENTEXT	EQ	20-Dec-2024	26.14	26.13	26.80	25.56	25.77	25.84	26.25	194326	51.01	1260	138376	71.21
CENTRALBK	EQ	20-Dec-2024	54.88	54.90	55.80	54.02	54.88	55.07	54.80	5534072	3032.58	22081	2146881	38.79
CENTRUM	EQ	20-Dec-2024	35.81	35.70	36.00	34.17	34.55	34.49	35.24	343822	121.17	1452	191646	55.74
CENTUM	EQ	20-Dec-2024	2309.85	2300.00	2315.95	2084.60	2150.00	2131.35	2210.37	53842	1190.10	7616	19915	36.99
CENTURYPLY	EQ	20-Dec-2024	796.25	792.25	797.45	763.20	767.25	769.85	776.11	67438	523.40	9196	27714	41.10
CERA	EQ	20-Dec-2024	7588.10	7556.00	7637.20	7262.80	7278.00	7293.65	7426.78	9274	688.76	4143	4209	45.38
CEREBRAINT	BE	20-Dec-2024	10.00	10.00	10.40	9.90	10.14	10.06	10.05	91947	9.24	196	-	-
CESC	EQ	20-Dec-2024	186.97	186.97	188.36	182.00	182.49	182.74	185.76	4861983	9031.60	34965	2052882	42.22
CGCL	EQ	20-Dec-2024	193.46	192.55	194.75	188.20	188.30	188.84	191.76	84487	162.01	4042	40511	47.95
CGPOWER	EQ	20-Dec-2024	764.65	764.65	774.90	724.75	731.00	730.05	746.24	2609704	19474.70	96139	1192304	45.69
CGRAPHICS	SM	20-Dec-2024	189.05	191.00	191.00	181.10	184.40	183.35	185.75	46400	86.19	55	37600	81.03
CHALET	EQ	20-Dec-2024	1007.55	1004.10	1010.35	968.15	979.00	976.70	986.68	359199	3544.16	24254	148183	41.25
CHAMBLFERT	EQ	20-Dec-2024	527.35	527.00	531.55	507.90	513.00	509.15	519.86	1215710	6320.04	29786	362534	29.82
CHAVDA	SM	20-Dec-2024	140.60	140.00	140.00	135.65	136.25	138.00	138.16	42000	58.03	42	27000	64.29
CHEMBOND	EQ	20-Dec-2024	586.90	588.90	629.00	588.00	605.05	607.10	609.84	180200	1098.93	9253	92245	51.19
CHEMCON	EQ	20-Dec-2024	232.40	231.16	232.90	228.00	229.18	228.83	230.09	29662	68.25	1403	18587	62.66
CHEMFAB	EQ	20-Dec-2024	1081.90	1098.15	1098.15	1054.95	1085.80	1074.75	1073.63	9482	101.80	945	5270	55.58
CHEMPLASTS	EQ	20-Dec-2024	505.50	510.30	516.35	494.00	498.00	497.15	506.73	82974	420.46	9717	25405	30.62
CHENNPETRO	EQ	20-Dec-2024	606.20	606.00	617.80	590.25	592.75	594.30	606.10	1742333	10560.24	54670	334708	19.21
CHETANA	SM	20-Dec-2024	85.30	87.75	88.00	82.00	82.00	83.90	85.58	60800	52.04	36	46400	76.32
CHEVIOT	EQ	20-Dec-2024	1356.15	1352.90	1374.40	1310.00	1318.00	1317.00	1332.51	4865	64.83	806	3185	65.47
CHOICEIN	EQ	20-Dec-2024	547.60	549.40	551.50	530.00	533.00	532.95	540.74	331023	1789.98	11177	131491	39.72
CHOLAFIN	EQ	20-Dec-2024	1213.75	1215.95	1229.70	1182.80	1188.00	1189.55	1206.79	2300317	27760.04	74630	1490998	64.82
CHOLAHLDNG	EQ	20-Dec-2024	1470.70	1478.45	1506.35	1430.70	1434.00	1437.35	1452.14	568495	8255.36	19309	497451	87.50
CIEINDIA	EQ	20-Dec-2024	476.70	476.70	477.45	458.65	465.00	460.85	466.62	147538	688.45	11040	74500	50.50
CIGNITITEC	EQ	20-Dec-2024	1942.00	1953.90	1953.90	1850.05	1870.10	1872.05	1897.63	78601	1491.56	11004	34500	43.89
CINELINE	EQ	20-Dec-2024	131.97	133.00	133.00	127.50	128.15	128.50	129.84	60990	79.19	1086	36535	59.90
CINEVISTA	EQ	20-Dec-2024	18.72	19.10	19.29	18.92	18.92	18.98	19.06	6059	1.15	130	4992	82.39
CIPLA	EQ	20-Dec-2024	1506.55	1506.55	1506.60	1469.05	1476.40	1472.05	1485.35	2196991	32632.90	78843	1385203	63.05
CLEAN	EQ	20-Dec-2024	1482.00	1488.95	1507.00	1436.25	1436.80	1451.05	1476.99	202460	2990.32	25070	62344	30.79
CLEDUCATE	EQ	20-Dec-2024	121.63	120.60	122.90	118.03	119.90	118.74	121.18	167229	202.65	1367	135278	80.89
CLOUD	ST	20-Dec-2024	17.90	17.00	17.20	17.00	17.00	17.00	17.01	110000	18.71	88	107000	97.27
CLSEL	EQ	20-Dec-2024	417.65	421.35	430.80	398.00	402.80	401.15	414.95	247059	1025.17	7584	58498	23.68
CLSL	SM	20-Dec-2024	49.15	47.20	51.95	46.80	50.80	50.55	48.79	62000	30.25	27	30000	48.39
CMMIPL	SZ	20-Dec-2024	3.35	3.50	3.50	3.50	3.50	3.50	3.50	81000	2.84	20	81000	100.00
CMSINFO	EQ	20-Dec-2024	516.50	519.20	520.00	486.90	495.15	490.50	500.98	554882	2779.85	40255	329294	59.34
COALINDIA	EQ	20-Dec-2024	391.95	393.00	393.70	380.50	383.00	382.00	386.38	7923854	30616.51	120289	4503159	56.83
COASTCORP	EQ	20-Dec-2024	269.47	267.50	269.39	255.05	255.11	256.95	262.09	43924	115.12	1616	27372	62.32
COCHINSHIP	BE	20-Dec-2024	1547.50	1561.00	1570.00	1476.75	1490.00	1493.55	1514.88	305700	4630.98	22169	-	-
COFORGE	EQ	20-Dec-2024	9657.10	9740.00	9797.10	9346.10	9399.00	9370.45	9527.27	553210	52705.79	74431	227581	41.14
COLPAL	EQ	20-Dec-2024	2780.70	2780.95	2791.65	2740.00	2740.95	2750.85	2762.37	397828	10989.47	32487	238732	60.01
COMMITTED	ST	20-Dec-2024	107.70	112.80	113.05	112.00	113.05	113.05	112.98	108800	122.92	40	97600	89.71
COMMOIETF	EQ	20-Dec-2024	84.48	84.48	85.25	82.45	85.02	82.70	83.15	127763	106.24	2194	76044	59.52
COMPUSOFT	EQ	20-Dec-2024	28.89	28.72	30.39	28.23	28.50	28.54	29.21	290996	85.01	2135	76361	26.24
COMSYN	EQ	20-Dec-2024	88.33	88.70	90.00	82.20	84.00	83.22	86.88	426593	370.62	3713	130641	30.62
CONCOR	EQ	20-Dec-2024	788.80	790.05	795.00	765.05	772.35	767.95	775.82	885877	6872.78	38977	470181	53.08
CONCORDBIO	EQ	20-Dec-2024	2125.20	2150.00	2162.95	2096.05	2125.00	2129.35	2130.67	55257	1177.34	10245	24055	43.53
CONFIPET	EQ	20-Dec-2024	72.87	73.40	73.59	71.20	71.75	71.99	72.73	398689	289.95	3998	189447	47.52
CONS	EQ	20-Dec-2024	116.05	115.91	116.92	113.44	113.44	114.33	115.09	4819	5.55	153	4092	84.91
CONSOFINVT	EQ	20-Dec-2024	226.23	225.00	231.60	224.00	224.00	224.76	227.85	7445	16.96	371	4185	56.21
CONSUMBEES	EQ	20-Dec-2024	126.27	126.27	128.00	123.90	127.00	124.50	125.30	103626	129.84	2464	66741	64.41
CONSUMIETF	EQ	20-Dec-2024	117.17	116.97	117.97	114.98	115.11	115.27	116.47	75703	88.17	605	32570	43.02
CONTI	ST	20-Dec-2024	38.70	39.50	39.50	39.50	39.50	39.50	39.50	6666	2.63	2	6666	100.00
CONTROLPR	EQ	20-Dec-2024	719.10	712.60	725.90	694.05	712.00	713.00	706.40	33291	235.17	2564	19597	58.87
COOLCAPS	ST	20-Dec-2024	803.40	828.00	843.55	826.00	843.55	841.10	836.35	116250	972.26	345	115000	98.92
CORALFINAC	BE	20-Dec-2024	53.10	52.85	54.00	51.25	51.45	51.92	53.10	7621	4.05	117	-	-
CORDSCABLE	EQ	20-Dec-2024	220.99	224.00	227.91	211.00	214.34	212.24	217.49	43892	95.46	1380	23842	54.32
COROMANDEL	EQ	20-Dec-2024	1845.50	1854.30	1858.80	1819.60	1838.20	1839.30	1839.78	807363	14853.74	39493	486986	60.32
COSMOFIRST	EQ	20-Dec-2024	986.95	1014.40	1021.40	950.05	960.00	954.05	976.09	520258	5078.18	14762	209370	40.24
COUNCODOS	EQ	20-Dec-2024	6.63	6.80	6.93	6.60	6.67	6.64	6.76	172214	11.63	662	87885	51.03
CPS	ST	20-Dec-2024	617.70	630.00	630.05	630.00	630.00	630.00	630.02	6000	37.80	8	6000	100.00
CPSEETF	EQ	20-Dec-2024	87.69	87.99	88.27	85.53	86.50	85.81	86.87	3062866	2660.59	30341	1895256	61.88
CRAFTSMAN	EQ	20-Dec-2024	5365.35	5387.55	5401.05	5113.35	5209.00	5193.25	5242.19	91716	4807.93	17634	28784	31.38
CRAYONS	SM	20-Dec-2024	100.75	102.00	102.00	97.00	97.00	97.00	99.02	31000	30.70	22	28000	90.32
CREATIVE	EQ	20-Dec-2024	942.85	949.15	952.30	882.05	910.00	903.90	918.48	20782	190.88	2181	10503	50.54
CREATIVEYE	BE	20-Dec-2024	8.25	8.08	8.08	8.08	8.08	8.08	8.08	1042	0.08	21	-	-
CREDITACC	EQ	20-Dec-2024	841.20	840.15	842.85	810.00	818.00	813.90	825.02	312966	2582.04	32661	139742	44.65
CREST	EQ	20-Dec-2024	447.70	446.60	449.20	429.00	436.25	438.80	437.11	45561	199.15	1898	26591	58.36
CRISIL	EQ	20-Dec-2024	5804.65	5856.30	5912.00	5537.00	5566.00	5752.50	5821.83	69441	4042.74	16056	28568	41.14
CROMPTON	EQ	20-Dec-2024	395.45	395.00	397.50	386.60	388.20	388.25	391.16	1090659	4266.25	21211	651260	59.71
CROWN	BE	20-Dec-2024	212.33	213.85	217.39	206.01	206.12	207.06	210.82	14765	31.13	281	-	-
CSBBANK	EQ	20-Dec-2024	315.15	318.10	320.40	310.20	314.60	312.30	315.47	265943	838.96	10283	100753	37.89
CSLFINANCE	EQ	20-Dec-2024	342.25	343.95	344.10	313.95	321.00	318.65	322.34	52608	169.58	1245	36777	69.91
CTE	EQ	20-Dec-2024	110.39	113.92	113.92	104.25	104.90	105.10	108.12	32594	35.24	793	22016	67.55
CUB	EQ	20-Dec-2024	180.13	180.00	181.06	174.37	177.11	175.42	177.94	4017121	7148.10	24993	2421869	60.29
CUBEXTUB	EQ	20-Dec-2024	95.44	95.44	96.80	91.20	93.05	92.51	94.32	54581	51.48	858	25791	47.25
CUMMINSIND	EQ	20-Dec-2024	3357.65	3357.65	3407.25	3304.05	3307.00	3312.90	3352.35	639822	21449.09	61317	375158	58.63
CUPID	EQ	20-Dec-2024	79.31	80.01	80.88	76.97	79.09	77.92	77.78	1111276	864.32	3838	570398	51.33
CYBERMEDIA	EQ	20-Dec-2024	26.63	26.48	26.86	25.66	25.94	25.71	26.15	34565	9.04	773	13684	39.59
CYBERTECH	BE	20-Dec-2024	225.30	224.00	224.00	220.79	220.79	220.79	221.67	10308	22.85	159	-	-
CYIENT	EQ	20-Dec-2024	2017.50	2020.70	2042.25	1918.15	1923.85	1924.40	1963.16	225664	4430.14	28991	103321	45.79
CYIENTDLM	EQ	20-Dec-2024	666.55	670.00	688.70	666.55	678.60	677.85	677.97	446391	3026.38	30897	167361	37.49
DABUR	EQ	20-Dec-2024	503.95	504.00	508.30	500.00	500.55	502.55	505.39	3228278	16315.50	50875	2138521	66.24
DALBHARAT	EQ	20-Dec-2024	1851.90	1851.90	1862.90	1795.00	1802.30	1801.90	1825.35	217111	3963.03	17568	116888	53.84
DALMIASUG	EQ	20-Dec-2024	406.85	408.60	410.90	377.20	381.60	379.00	388.53	325475	1264.56	7579	172065	52.87
DAMODARIND	EQ	20-Dec-2024	43.30	43.90	44.46	42.56	43.79	43.08	43.32	11139	4.83	646	7396	66.40
DANGEE	EQ	20-Dec-2024	7.06	7.05	7.17	6.60	6.85	6.85	6.85	14488850	992.83	1266	13632800	94.09
DANISH	SM	20-Dec-2024	1198.25	1237.90	1237.95	1142.10	1160.00	1153.25	1182.85	70500	833.91	216	43800	62.13
DATAMATICS	EQ	20-Dec-2024	650.95	658.00	667.50	636.10	637.00	638.60	653.04	144667	944.73	4873	58847	40.68
DATAPATTNS	EQ	20-Dec-2024	2487.70	2487.00	2592.80	2471.00	2550.55	2567.75	2549.18	473554	12071.76	67366	110739	23.38
DAVANGERE	EQ	20-Dec-2024	5.69	5.73	5.78	5.56	5.57	5.58	5.64	1614722	91.12	4291	1103791	68.36
DBCORP	EQ	20-Dec-2024	316.30	316.35	320.30	305.25	307.15	308.50	312.19	98546	307.65	4352	54686	55.49
DBEIL	EQ	20-Dec-2024	191.81	193.50	204.95	187.00	187.75	189.60	196.54	1428147	2806.82	24700	361590	25.32
DBL	EQ	20-Dec-2024	479.95	482.25	482.65	466.15	468.50	470.90	473.00	166067	785.50	9350	81732	49.22
DBOL	EQ	20-Dec-2024	120.45	120.30	122.20	119.01	119.77	119.43	120.48	142539	171.74	1463	98476	69.09
DBREALTY	EQ	20-Dec-2024	190.25	192.18	193.32	180.30	181.25	181.09	187.96	5062841	9516.35	44833	1979865	39.11
DBSTOCKBRO	EQ	20-Dec-2024	44.37	45.75	45.75	43.37	45.18	44.30	44.35	10179	4.51	444	5375	52.80
DCAL	EQ	20-Dec-2024	276.48	276.10	292.00	273.48	274.75	275.87	283.77	2118628	6011.96	25121	483390	22.82
DCBBANK	EQ	20-Dec-2024	125.03	125.94	125.94	120.61	122.32	121.66	123.05	1326852	1632.73	12987	594692	44.82
DCG	SM	20-Dec-2024	122.00	122.00	122.95	115.90	115.90	115.90	118.22	46800	55.33	39	27600	58.97
DCI	EQ	20-Dec-2024	324.10	325.80	328.95	315.00	315.00	317.90	323.58	8345	27.00	597	5252	62.94
DCM	EQ	20-Dec-2024	117.24	117.49	117.98	111.00	113.00	111.55	113.08	134983	152.64	2172	65663	48.65
DCMFINSERV	BE	20-Dec-2024	8.57	8.39	8.39	8.39	8.39	8.39	8.39	843	0.07	16	-	-
DCMNVL	EQ	20-Dec-2024	213.95	213.95	220.49	211.54	216.26	213.84	216.32	34463	74.55	852	24502	71.10
DCMSHRIRAM	EQ	20-Dec-2024	1082.75	1085.00	1091.95	1058.10	1072.00	1065.80	1074.06	65692	705.57	9183	28537	43.44
DCMSRIND	EQ	20-Dec-2024	197.62	197.62	198.76	189.00	193.77	190.60	193.65	109777	212.58	2485	62777	57.19
DCW	EQ	20-Dec-2024	95.07	95.45	96.60	90.51	91.25	90.99	93.11	2095129	1950.84	13076	1147609	54.78
DCXINDIA	EQ	20-Dec-2024	327.45	327.45	344.00	324.90	331.00	329.80	335.84	1003595	3370.47	13614	493022	49.13
DECCANCE	EQ	20-Dec-2024	615.00	618.20	639.00	616.50	639.00	622.15	620.66	7697	47.77	413	6525	84.77
DECCANTRAN	ST	20-Dec-2024	59.95	59.05	59.10	58.60	58.60	58.60	58.89	10800	6.36	9	10800	100.00
DEEDEV	EQ	20-Dec-2024	323.20	324.90	326.90	313.10	315.05	317.35	319.76	160327	512.66	4725	71129	44.36
DEEM	SM	20-Dec-2024	91.95	93.60	93.60	87.80	87.80	87.80	89.73	3000	2.69	3	3000	100.00
DEEPAKFERT	EQ	20-Dec-2024	1188.10	1196.40	1204.35	1137.00	1146.00	1146.10	1164.70	1137730	13251.19	46173	516993	45.44
DEEPAKNTR	EQ	20-Dec-2024	2638.70	2656.95	2665.00	2586.20	2610.15	2596.85	2628.52	225161	5918.41	24940	117932	52.38
DEEPINDS	EQ	20-Dec-2024	601.80	610.80	617.70	574.20	579.70	580.70	594.31	402492	2392.04	11164	135702	33.72
DELAPLEX	SM	20-Dec-2024	218.00	218.00	219.40	214.50	215.00	215.60	217.37	14400	31.30	23	9600	66.67
DELHIVERY	EQ	20-Dec-2024	358.60	360.00	362.00	347.80	349.15	349.60	354.92	2051938	7282.67	41414	811328	39.54
DELPHIFX	BE	20-Dec-2024	206.08	215.90	215.90	206.00	210.00	208.39	211.16	3251	6.86	56	-	-
DELTACORP	EQ	20-Dec-2024	117.07	118.00	118.34	112.45	113.00	113.17	114.68	1347098	1544.80	16208	727978	54.04
DELTAMAGNT	EQ	20-Dec-2024	112.17	112.17	114.71	107.20	107.20	108.31	110.71	8255	9.14	235	6010	72.80
DEN	EQ	20-Dec-2024	43.43	43.50	43.95	42.35	42.60	42.56	43.17	1046351	451.66	5120	516310	49.34
DENEERS	ST	20-Dec-2024	322.10	322.10	322.10	306.00	316.00	311.05	308.25	23400	72.13	34	22200	94.87
DENORA	EQ	20-Dec-2024	1294.20	1296.00	1314.70	1270.40	1314.70	1297.25	1285.10	6277	80.67	784	3668	58.44
DENTALKART	SM	20-Dec-2024	750.60	741.60	755.00	737.20	746.35	742.55	749.04	39000	292.13	79	34500	88.46
DEVIT	EQ	20-Dec-2024	149.96	149.70	158.97	149.70	151.60	151.96	155.10	223626	346.84	3909	68378	30.58
DEVYANI	EQ	20-Dec-2024	170.89	171.83	174.99	170.81	172.79	172.37	172.92	2433719	4208.30	50675	1040493	42.75
DGCONTENT	BE	20-Dec-2024	61.39	61.38	61.38	60.18	60.18	60.18	60.81	3523	2.14	30	-	-
DHAMPURSUG	EQ	20-Dec-2024	170.13	171.00	172.11	164.10	165.85	164.91	167.33	322107	538.98	8372	169409	52.59
DHANBANK	EQ	20-Dec-2024	40.35	41.90	42.80	41.00	41.99	41.82	42.03	5013490	2106.98	19275	1932592	38.55
DHANI	EQ	20-Dec-2024	87.64	88.30	91.90	86.50	86.60	86.91	88.46	4343692	3842.50	15966	1855159	42.71
DHANLAXMI	ST	20-Dec-2024	94.10	89.40	89.40	89.40	89.40	89.40	89.40	34000	30.40	15	34000	100.00
DHANUKA	EQ	20-Dec-2024	1587.90	1609.80	1609.80	1500.05	1519.60	1510.15	1533.38	31573	484.13	4632	17409	55.14
DHARIWAL	SM	20-Dec-2024	127.00	126.05	126.05	126.05	126.05	126.05	126.05	1200	1.51	1	1200	100.00
DHARMAJ	EQ	20-Dec-2024	292.90	293.10	293.15	280.00	284.00	283.15	287.12	53922	154.82	1985	29900	55.45
DHRUV	EQ	20-Dec-2024	128.62	129.90	130.00	122.18	122.18	122.18	124.52	35040	43.63	752	32181	91.84
DHTL	ST	20-Dec-2024	91.20	89.40	93.00	89.40	93.00	93.00	91.20	1600	1.46	2	800	50.00
DHUNINV	EQ	20-Dec-2024	2163.05	2234.60	2234.60	2056.55	2118.00	2102.80	2129.85	886	18.87	236	631	71.22
DIACABS	BE	20-Dec-2024	157.45	157.45	158.05	152.00	154.25	153.20	154.02	79986	123.20	1363	-	-
DIAMINESQ	EQ	20-Dec-2024	499.00	499.35	506.00	499.05	499.05	499.45	501.26	3000	15.04	360	2148	71.60
DIAMONDYD	EQ	20-Dec-2024	977.70	1070.40	1150.00	1060.10	1088.15	1081.55	1098.82	1146310	12595.90	41564	256662	22.39
DICIND	EQ	20-Dec-2024	693.90	697.60	714.80	664.00	675.10	678.25	690.43	4460	30.79	354	2873	64.42
DIFFNKG	EQ	20-Dec-2024	346.20	352.40	363.50	331.05	332.85	334.50	353.10	378418	1336.20	4563	122854	32.47
DIGIDRIVE	EQ	20-Dec-2024	45.15	46.70	46.70	43.00	44.75	44.40	44.03	177552	78.18	2049	89258	50.27
DIGIKORE	ST	20-Dec-2024	300.25	307.50	307.70	288.00	288.00	292.30	299.02	12400	37.08	52	12400	100.00
DIGISPICE	BE	20-Dec-2024	31.23	31.23	32.70	31.00	31.06	31.82	32.16	89173	28.68	368	-	-
DIGJAMLMTD	BE	20-Dec-2024	76.22	72.40	72.40	72.40	72.40	72.40	72.40	18350	13.29	90	-	-
DIL	BE	20-Dec-2024	3.30	3.23	3.23	3.23	3.23	3.23	3.23	610409	19.72	661	-	-
DISHTV	EQ	20-Dec-2024	10.88	10.89	11.05	10.77	10.85	10.86	10.85	9549815	1036.20	7774	3324510	34.81
DIVGIITTS	EQ	20-Dec-2024	662.05	662.05	664.00	642.60	651.00	647.25	650.21	45388	295.12	1381	40039	88.21
DIVISLAB	EQ	20-Dec-2024	5820.75	5790.00	5957.25	5790.00	5841.35	5846.75	5891.50	497158	29290.07	62590	195399	39.30
DIVOPPBEES	EQ	20-Dec-2024	82.78	84.30	84.30	81.00	81.17	81.16	81.91	86549	70.89	1818	65885	76.12
DIVYADHAN	SM	20-Dec-2024	78.05	76.00	76.00	76.00	76.00	76.00	76.00	2000	1.52	1	2000	100.00
DIXON	EQ	20-Dec-2024	18401.95	18499.00	18499.00	17770.55	17960.00	17944.90	18077.23	402529	72766.08	65652	158847	39.46
DJML	BE	20-Dec-2024	208.36	208.36	208.45	197.94	197.94	197.94	201.38	32532	65.51	351	-	-
DKEGL	SM	20-Dec-2024	85.50	79.05	79.05	79.00	79.00	79.00	79.03	3000	2.37	2	3000	100.00
DLF	EQ	20-Dec-2024	864.40	863.10	869.70	824.50	832.50	830.70	843.41	2873364	24234.16	56264	1360480	47.35
DLINKINDIA	EQ	20-Dec-2024	594.45	598.80	604.15	565.25	571.10	569.30	581.90	255665	1487.71	9709	119380	46.69
DMART	EQ	20-Dec-2024	3498.15	3519.95	3519.95	3399.00	3406.50	3408.30	3459.71	914445	31637.18	68576	455521	49.81
DMCC	EQ	20-Dec-2024	407.95	408.10	416.40	383.15	393.80	389.80	401.78	112594	452.39	3624	40479	35.95
DNAMEDIA	EQ	20-Dec-2024	5.88	5.75	6.10	5.36	5.67	5.53	5.76	115612	6.65	455	76560	66.22
DODLA	EQ	20-Dec-2024	1286.45	1292.75	1329.00	1236.10	1251.00	1246.65	1266.70	33599	425.60	6738	14164	42.16
DOLATALGO	EQ	20-Dec-2024	129.26	129.50	131.34	128.00	128.70	128.70	128.91	321943	415.02	3683	200393	62.24
DOLLAR	EQ	20-Dec-2024	530.15	530.15	532.30	502.20	504.95	505.35	513.93	66256	340.51	3309	36788	55.52
DOLLEX	SM	20-Dec-2024	38.50	38.95	39.00	37.55	39.00	38.40	38.39	40000	15.36	10	24000	60.00
DOLPHIN	BE	20-Dec-2024	550.75	550.75	558.90	540.00	556.75	550.05	550.62	3253	17.91	108	-	-
DOMS	EQ	20-Dec-2024	2930.30	2931.10	2949.60	2735.90	2766.00	2781.00	2834.66	259035	7342.76	33620	117481	45.35
DONEAR	EQ	20-Dec-2024	172.85	173.90	174.60	160.00	160.80	160.92	166.23	235295	391.13	3498	128453	54.59
DPABHUSHAN	EQ	20-Dec-2024	1565.80	1580.00	1580.00	1518.10	1539.95	1530.90	1539.71	17777	273.71	1775	7264	40.86
DPEL	ST	20-Dec-2024	153.80	156.60	156.60	150.90	150.90	150.90	154.22	16500	25.45	10	16500	100.00
DPSCLTD	EQ	20-Dec-2024	17.21	17.34	18.30	17.10	17.30	17.31	17.60	379021	66.71	1851	188108	49.63
DPWIRES	EQ	20-Dec-2024	365.30	365.45	374.45	360.05	363.00	362.65	366.82	12922	47.40	1132	7731	59.83
DRCSYSTEMS	EQ	20-Dec-2024	30.31	30.45	31.00	29.00	30.51	29.51	29.71	266171	79.09	3641	143360	53.86
DREAMFOLKS	EQ	20-Dec-2024	403.70	406.00	407.70	400.00	400.00	400.50	402.17	81918	329.45	6068	42364	51.72
DREDGECORP	EQ	20-Dec-2024	884.40	900.00	900.05	855.00	859.00	859.90	875.20	12991	113.70	1156	7804	60.07
DRONE	ST	20-Dec-2024	190.80	190.00	190.00	182.00	182.45	182.85	184.06	51500	94.79	98	50500	98.06
DRREDDY	EQ	20-Dec-2024	1325.60	1326.00	1368.70	1317.40	1345.30	1343.65	1352.68	7499087	101438.28	213521	3748785	49.99
DRSDILIP	ST	20-Dec-2024	117.00	114.70	119.00	114.70	119.00	119.00	116.85	1600	1.87	2	1600	100.00
DSSL	EQ	20-Dec-2024	1460.65	1450.55	1483.65	1390.00	1410.00	1395.80	1421.77	31711	450.86	3929	19174	60.46
DTIL	EQ	20-Dec-2024	275.40	279.55	280.90	266.40	269.85	268.35	270.51	38071	102.99	2052	19417	51.00
DTL	SM	20-Dec-2024	179.85	180.40	180.40	171.00	171.00	171.00	174.41	14400	25.12	12	13200	91.67
DUCOL	SM	20-Dec-2024	136.35	136.00	136.00	129.55	129.55	129.55	131.79	16000	21.09	19	12800	80.00
DUCON	EQ	20-Dec-2024	8.08	8.10	8.23	7.75	7.92	7.82	7.96	743866	59.18	1578	485672	65.29
DUGLOBAL	SM	20-Dec-2024	64.45	64.45	65.05	62.15	64.50	64.50	63.94	15000	9.59	6	10000	66.67
DURLAX	SM	20-Dec-2024	61.00	61.00	61.00	59.10	59.50	59.25	60.08	46000	27.64	22	38000	82.61
DVL	EQ	20-Dec-2024	374.95	379.00	379.90	357.25	364.00	361.75	364.94	112304	409.84	5533	46158	41.10
DWARKESH	EQ	20-Dec-2024	60.97	60.97	61.15	58.52	59.00	58.70	59.42	1120346	665.70	7956	601431	53.68
DYCL	EQ	20-Dec-2024	1047.25	1059.90	1059.90	985.50	1003.00	991.65	1009.60	62728	633.30	5477	36285	57.84
DYNAMATECH	EQ	20-Dec-2024	8402.65	8402.65	8456.95	7974.30	8270.00	8235.25	8194.40	18557	1520.63	4764	8558	46.12
DYNAMIC	ST	20-Dec-2024	381.95	381.95	381.95	374.35	374.35	374.35	376.64	12000	45.20	16	12000	100.00
DYNPRO	EQ	20-Dec-2024	413.85	413.05	434.50	410.40	434.00	426.75	427.68	21408	91.56	743	15883	74.19
E2E	BE	20-Dec-2024	4015.50	4015.00	4125.00	3881.00	3936.00	3931.70	3988.32	30051	1198.53	4244	-	-
EASEMYTRIP	EQ	20-Dec-2024	16.58	16.68	16.82	16.03	16.18	16.18	16.41	14937170	2451.51	26475	5967328	39.95
EBANKNIFTY	EQ	20-Dec-2024	51.77	50.79	52.15	50.65	50.99	50.78	50.99	203234	103.62	123	200188	98.50
EBBETF0425	EQ	20-Dec-2024	1262.00	1263.39	1266.56	1257.91	1263.00	1261.82	1262.17	1785	22.53	50	1697	95.07
EBBETF0430	EQ	20-Dec-2024	1435.28	1460.71	1460.71	1433.41	1435.00	1437.22	1437.30	5612	80.66	224	5385	95.96
EBBETF0431	EQ	20-Dec-2024	1283.41	1287.89	1287.89	1282.99	1287.39	1285.30	1283.31	77301	992.01	226	75841	98.11
EBBETF0433	EQ	20-Dec-2024	1178.20	1178.21	1179.55	1174.40	1179.50	1178.08	1177.78	12377	145.77	53	12271	99.14
ECLERX	EQ	20-Dec-2024	3738.80	3748.80	3765.75	3574.45	3660.90	3608.95	3682.72	58201	2143.38	13304	27926	47.98
ECOSMOBLTY	EQ	20-Dec-2024	301.05	301.90	303.45	291.05	291.85	292.55	295.50	147010	434.42	4830	69485	47.27
EDELWEISS	EQ	20-Dec-2024	131.04	129.84	134.70	124.15	125.50	125.50	129.64	4461028	5783.15	26894	1880390	42.15
EFACTOR	ST	20-Dec-2024	299.95	305.00	305.00	288.05	290.00	290.05	290.60	31200	90.67	21	31200	100.00
EFFWA	ST	20-Dec-2024	246.10	245.95	245.95	241.20	241.20	241.20	241.34	13200	31.86	23	13200	100.00
EFORCE	SM	20-Dec-2024	59.65	59.20	59.20	58.30	58.40	58.40	58.66	13200	7.74	11	10800	81.82
EGOLD	EQ	20-Dec-2024	77.20	77.05	77.05	76.50	76.90	76.90	76.86	892	0.69	33	754	84.53
EICHERMOT	EQ	20-Dec-2024	4771.95	4748.00	4822.45	4720.00	4740.00	4734.50	4764.90	386086	18396.60	40390	232577	60.24
EIDPARRY	EQ	20-Dec-2024	981.75	981.75	983.85	941.50	951.50	959.15	962.81	650007	6258.32	23563	270693	41.64
EIEL	EQ	20-Dec-2024	350.43	344.00	359.40	315.38	321.00	320.92	336.00	27479602	92330.30	258872	3825269	13.92
EIFFL	BE	20-Dec-2024	206.54	209.90	209.90	198.20	207.00	202.55	206.62	15317	31.65	73	-	-
EIHAHOTELS	EQ	20-Dec-2024	420.65	422.00	424.00	415.45	418.95	420.75	420.24	47555	199.85	2144	31256	65.73
EIHOTEL	EQ	20-Dec-2024	427.20	426.90	431.35	410.45	413.50	412.25	417.96	485065	2027.38	21432	234103	48.26
EIMCOELECO	EQ	20-Dec-2024	2219.15	2201.55	2309.00	2191.55	2210.00	2205.40	2247.09	13559	304.68	2443	8501	62.70
EKC	EQ	20-Dec-2024	206.55	207.55	208.20	198.45	198.99	199.69	202.64	518415	1050.50	10070	214707	41.42
ELDEHSG	EQ	20-Dec-2024	941.25	960.00	960.00	924.35	930.00	932.15	942.20	745	7.02	153	500	67.11
ELECON	EQ	20-Dec-2024	617.85	620.40	623.65	597.00	602.50	601.75	607.25	170607	1036.01	11276	82817	48.54
ELECTCAST	EQ	20-Dec-2024	147.18	147.99	149.59	141.01	143.00	141.71	144.58	2258314	3265.15	25269	1092861	48.39
ELECTHERM	BE	20-Dec-2024	1376.65	1415.00	1415.00	1307.85	1307.85	1307.85	1335.45	7405	98.89	307	-	-
ELGIEQUIP	EQ	20-Dec-2024	608.15	613.30	613.55	590.40	597.05	596.00	602.45	264960	1596.24	12314	187898	70.92
ELGIRUBCO	EQ	20-Dec-2024	125.04	126.90	128.59	120.02	122.90	120.88	123.64	53853	66.59	1448	23654	43.92
ELIN	EQ	20-Dec-2024	223.37	223.37	224.79	212.39	214.48	213.33	216.71	211629	458.62	4083	121687	57.50
EMAMILTD	EQ	20-Dec-2024	598.60	600.00	607.70	582.00	593.00	590.85	597.40	663305	3962.60	30025	375883	56.67
EMAMIPAP	EQ	20-Dec-2024	121.50	122.90	123.00	116.10	117.00	116.66	119.03	66348	78.97	1646	39628	59.73
EMBASSY	RR	20-Dec-2024	376.46	375.73	375.85	350.20	357.90	356.11	361.12	1244269	4493.25	21607	986799	79.31
EMBDL	EQ	20-Dec-2024	127.45	127.46	128.89	118.76	118.76	120.11	123.52	5627469	6950.87	35561	2310483	41.06
EMCURE	EQ	20-Dec-2024	1389.05	1378.05	1385.00	1345.00	1358.00	1372.90	1373.14	73365	1007.41	5215	46612	63.53
EMIL	EQ	20-Dec-2024	177.85	177.00	178.03	167.35	167.35	170.35	173.70	438974	762.48	23878	261932	59.67
EMKAY	BE	20-Dec-2024	326.50	333.00	333.00	329.00	333.00	333.00	332.50	11388	37.87	88	-	-
EMKAYTOOLS	SM	20-Dec-2024	461.20	473.00	484.40	466.00	466.00	469.85	472.74	6150	29.07	33	6000	97.56
EMMBI	EQ	20-Dec-2024	146.42	148.60	165.00	146.01	155.60	156.43	159.09	1667258	2652.49	22921	363892	21.83
EMMIL	ST	20-Dec-2024	314.15	315.00	320.00	312.50	317.20	314.05	316.54	6500	20.57	22	5750	88.46
EMSLIMITED	EQ	20-Dec-2024	954.60	958.00	960.20	891.25	910.00	901.75	925.44	828690	7669.02	31271	325347	39.26
EMUDHRA	EQ	20-Dec-2024	990.45	997.05	1000.05	937.10	951.45	945.45	970.85	267813	2600.05	22675	78342	29.25
EMULTIMQ	EQ	20-Dec-2024	47.28	47.28	48.47	45.82	47.20	46.32	46.55	46242	21.52	488	40115	86.75
ENDURANCE	EQ	20-Dec-2024	2233.45	2225.30	2244.90	2195.05	2195.05	2208.10	2216.03	22998	509.64	5856	10824	47.06
ENERGYDEV	BE	20-Dec-2024	31.62	31.62	32.29	30.03	30.03	30.03	30.60	143136	43.80	678	-	-
ENFUSE	ST	20-Dec-2024	233.00	237.00	238.00	221.35	221.35	221.35	223.41	9600	21.45	15	9000	93.75
ENGINERSIN	EQ	20-Dec-2024	192.66	192.00	193.44	182.65	184.40	183.68	187.69	2524738	4738.57	39056	1232957	48.84
ENIL	EQ	20-Dec-2024	177.96	176.15	180.97	175.72	177.20	176.56	177.24	19100	33.85	897	11762	61.58
ENSER	ST	20-Dec-2024	297.95	304.00	304.00	297.00	297.00	297.00	301.01	5500	16.56	11	5500	100.00
ENTERO	EQ	20-Dec-2024	1469.90	1489.90	1489.90	1401.50	1411.50	1423.40	1431.03	43911	628.38	8545	19971	45.48
ENVIRO	SM	20-Dec-2024	142.45	142.05	155.00	136.40	140.00	138.40	147.24	436000	641.98	196	214000	49.08
EPACK	BE	20-Dec-2024	486.55	494.50	494.50	462.25	462.25	462.25	473.03	239824	1134.44	4901	-	-
EPIGRAL	EQ	20-Dec-2024	2005.25	2023.10	2040.00	1949.00	1960.90	1966.05	1985.23	38250	759.35	9580	20308	53.09
EPL	EQ	20-Dec-2024	273.40	275.60	278.70	261.35	266.50	265.25	271.27	709586	1924.92	20934	211206	29.76
EQUAL50ADD	EQ	20-Dec-2024	305.96	306.60	307.74	299.42	301.80	300.68	303.11	10338	31.34	374	8430	81.54
EQUIPPP	BE	20-Dec-2024	25.45	25.45	25.50	24.31	24.52	25.04	24.70	7450	1.84	42	-	-
EQUITASBNK	EQ	20-Dec-2024	65.13	65.25	65.95	63.61	63.85	63.98	64.85	3421377	2218.79	21518	1744889	51.00
ERIS	EQ	20-Dec-2024	1394.10	1394.10	1406.50	1365.00	1373.00	1380.30	1392.95	169927	2367.01	15741	133183	78.38
ESABINDIA	EQ	20-Dec-2024	6069.95	6067.70	6185.55	6053.50	6116.85	6103.90	6123.56	2539	155.48	1507	1274	50.18
ESAFSFB	EQ	20-Dec-2024	39.13	38.96	39.34	38.45	38.60	38.63	38.83	492548	191.25	4600	273952	55.62
ESCONET	ST	20-Dec-2024	368.55	377.65	377.65	353.00	363.50	355.85	362.09	22000	79.66	51	21200	96.36
ESCORTS	EQ	20-Dec-2024	3283.90	3279.90	3302.80	3149.95	3170.00	3162.05	3217.65	261515	8414.64	31418	118865	45.45
ESFL	ST	20-Dec-2024	620.55	620.00	630.00	615.00	623.00	627.85	625.00	59760	373.50	135	56160	93.98
ESG	EQ	20-Dec-2024	40.41	40.58	40.81	39.70	40.02	39.89	40.07	21697	8.69	207	14671	67.62
ESILVER	EQ	20-Dec-2024	88.69	88.18	88.18	86.89	86.90	86.99	87.19	11287	9.84	133	8733	77.37
ESPRIT	SM	20-Dec-2024	95.05	94.25	95.30	93.00	93.00	93.10	93.82	40000	37.53	25	27200	68.00
ESSARSHPNG	BE	20-Dec-2024	39.43	39.25	39.25	38.64	38.64	38.64	38.82	38250	14.85	158	-	-
ESSENTIA	BE	20-Dec-2024	3.49	3.57	3.66	3.46	3.65	3.60	3.62	4883295	176.78	6989	-	-
ESTER	EQ	20-Dec-2024	156.65	157.45	173.85	157.45	162.50	161.18	167.87	3136293	5264.98	28879	604345	19.27
ETHOSLTD	EQ	20-Dec-2024	3236.20	3253.20	3279.00	3081.35	3133.00	3101.45	3149.82	19843	625.02	5369	7816	39.39
ETML	ST	20-Dec-2024	184.10	182.50	189.95	175.30	184.25	176.85	182.58	118800	216.90	88	115200	96.97
EUREKAFORB	EQ	20-Dec-2024	581.50	581.00	593.00	565.25	572.40	572.20	578.74	159485	923.00	6338	90131	56.51
EUROBOND	SM	20-Dec-2024	190.00	184.50	189.90	184.50	189.90	187.20	187.20	2000	3.74	2	1000	50.00
EUROTEXIND	BE	20-Dec-2024	16.20	17.01	17.01	16.49	17.01	17.01	16.99	7639	1.30	82	-	-
EVEREADY	EQ	20-Dec-2024	415.95	422.15	425.00	399.90	401.70	400.70	409.55	104670	428.68	6676	48274	46.12
EVERESTIND	EQ	20-Dec-2024	764.65	761.10	775.00	747.85	770.00	768.20	760.84	10672	81.20	1659	5079	47.59
EVINDIA	EQ	20-Dec-2024	30.29	30.40	30.53	29.50	29.60	29.65	29.87	798213	238.45	6284	538377	67.45
EXCEL	BE	20-Dec-2024	1.28	1.25	1.25	1.25	1.25	1.25	1.25	596654	7.46	1551	-	-
EXCELINDUS	EQ	20-Dec-2024	1379.05	1397.00	1397.00	1282.95	1300.00	1299.30	1324.00	56815	752.23	4702	26192	46.10
EXCELLENT	SM	20-Dec-2024	64.25	63.20	63.20	61.50	61.50	61.50	62.31	6400	3.99	4	6400	100.00
EXICOM	EQ	20-Dec-2024	268.75	272.90	272.90	261.00	263.00	262.10	265.37	229253	608.38	5817	132134	57.64
EXIDEIND	EQ	20-Dec-2024	439.70	450.00	456.55	414.60	420.30	426.30	441.84	10343994	45703.96	127643	1887057	18.24
EXPLEOSOL	EQ	20-Dec-2024	1495.05	1475.00	1512.65	1436.00	1459.95	1451.80	1472.72	24793	365.13	3427	12398	50.01
EXXARO	EQ	20-Dec-2024	9.27	9.30	9.48	8.50	8.92	8.80	9.05	2372886	214.86	4007	1138682	47.99
FACT	EQ	20-Dec-2024	1003.15	1010.00	1015.70	945.00	948.00	948.00	973.39	457688	4455.09	23950	138857	30.34
FAIRCHEMOR	EQ	20-Dec-2024	1159.80	1175.00	1270.00	1150.00	1215.05	1237.40	1222.99	198561	2428.38	14792	50960	25.66
FALCONTECH	SM	20-Dec-2024	53.00	53.00	53.00	49.05	49.05	49.05	52.16	8400	4.38	7	7200	85.71
FAZE3Q	EQ	20-Dec-2024	437.40	434.70	451.15	432.55	447.00	444.65	442.60	25565	113.15	1049	19711	77.10
FCL	EQ	20-Dec-2024	338.75	341.00	342.80	332.00	333.50	334.10	336.65	114755	386.32	9313	52461	45.72
FCSSOFT	EQ	20-Dec-2024	3.46	3.48	3.49	3.40	3.43	3.41	3.43	2370774	81.41	4184	1263217	53.28
FDC	EQ	20-Dec-2024	509.05	508.10	515.35	487.10	492.25	491.50	501.21	102990	516.19	8010	50888	49.41
FEDERALBNK	EQ	20-Dec-2024	200.95	200.40	201.30	190.55	194.00	194.46	196.18	10057259	19730.53	69597	5651234	56.19
FEDFINA	EQ	20-Dec-2024	109.12	110.00	110.70	106.00	106.88	106.78	107.91	522358	563.69	11354	271697	52.01
FEL	BZ	20-Dec-2024	0.68	0.68	0.69	0.67	0.69	0.69	0.68	120131	0.82	104	-	-
FELDVR	BE	20-Dec-2024	5.58	5.40	5.85	5.31	5.55	5.55	5.43	9308	0.51	51	-	-
FELIX	ST	20-Dec-2024	154.85	158.00	158.00	147.10	147.10	147.10	148.58	57000	84.69	101	50000	87.72
FIBERWEB	EQ	20-Dec-2024	61.84	63.00	63.00	59.36	59.61	60.20	60.78	172485	104.84	1629	101936	59.10
FIDEL	SM	20-Dec-2024	175.00	178.00	180.00	174.00	174.30	176.10	176.91	18000	31.84	18	15000	83.33
FIEMIND	EQ	20-Dec-2024	1602.20	1604.00	1609.00	1560.00	1572.00	1567.65	1583.29	49951	790.87	7435	23991	48.03
FILATEX	EQ	20-Dec-2024	66.66	66.77	67.08	63.20	63.80	63.88	65.17	1203736	784.46	7093	330172	27.43
FILATFASH	BE	20-Dec-2024	0.86	0.87	0.90	0.86	0.88	0.87	0.88	15594900	137.04	8004	-	-
FINCABLES	EQ	20-Dec-2024	1189.50	1180.00	1205.95	1142.00	1150.00	1157.95	1173.64	173413	2035.24	18181	78900	45.50
FINEORG	EQ	20-Dec-2024	4853.80	4853.80	4895.95	4737.05	4750.00	4771.55	4810.66	23426	1126.95	8981	10207	43.57
FINIETF	EQ	20-Dec-2024	26.22	27.00	27.00	25.62	25.97	25.68	25.92	128973	33.43	1404	82989	64.35
FINOPB	EQ	20-Dec-2024	322.00	324.80	332.20	312.75	321.30	321.00	320.18	267787	857.40	6755	84359	31.50
FINPIPE	EQ	20-Dec-2024	248.50	249.55	252.45	235.25	239.90	238.50	242.45	527791	1279.61	22071	247482	46.89
FIRSTCRY	EQ	20-Dec-2024	606.15	603.15	654.35	603.15	625.00	638.75	632.82	1998219	12645.06	36996	959475	48.02
FIVESTAR	EQ	20-Dec-2024	747.45	753.90	784.95	746.70	757.00	767.25	769.01	3284411	25257.41	92266	1305969	39.76
FLAIR	EQ	20-Dec-2024	315.25	315.25	317.45	301.10	302.80	303.25	309.98	92578	286.97	2719	52917	57.16
FLEXITUFF	BE	20-Dec-2024	59.99	60.99	61.00	59.80	60.50	60.47	60.84	2628	1.60	15	-	-
FLFL	BZ	20-Dec-2024	2.29	2.18	2.33	2.18	2.33	2.29	2.22	66435	1.47	129	-	-
FLUOROCHEM	EQ	20-Dec-2024	4325.25	4343.15	4365.75	4280.00	4323.00	4329.05	4329.86	188250	8150.95	13930	130320	69.23
FMCGIETF	EQ	20-Dec-2024	59.06	59.06	59.40	58.25	58.41	58.48	58.82	1219964	717.59	7953	799508	65.54
FMGOETZE	EQ	20-Dec-2024	415.00	416.20	416.95	400.10	404.90	404.30	408.06	48384	197.44	1602	29690	61.36
FMNL	BE	20-Dec-2024	23.60	23.12	23.12	23.12	23.12	23.12	23.12	63210	14.61	113	-	-
FOCE	ST	20-Dec-2024	1430.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	100	1.44	1	100	100.00
FOCUS	BE	20-Dec-2024	138.31	139.00	144.00	138.70	139.50	140.25	141.40	248588	351.49	1258	-	-
FONEBOX	SM	20-Dec-2024	124.00	122.50	124.95	118.00	120.00	119.00	120.91	13000	15.72	13	9000	69.23
FOODSIN	EQ	20-Dec-2024	119.15	118.92	124.88	118.40	118.55	118.83	121.88	212608	259.13	2669	96802	45.53
FORCAS	ST	20-Dec-2024	88.50	87.00	87.00	86.00	86.00	86.10	86.57	9600	8.31	4	9600	100.00
FORCEMOT	EQ	20-Dec-2024	6609.15	6609.00	6846.65	6609.00	6690.00	6698.20	6745.89	49911	3366.94	11198	24191	48.47
FORGEAUTO	SM	20-Dec-2024	85.95	85.00	85.00	83.50	83.50	83.50	84.75	7200	6.10	6	7200	100.00
FORTIS	EQ	20-Dec-2024	677.85	681.80	683.55	666.00	674.95	677.85	679.05	1065409	7234.63	34559	664921	62.41
FOSECOIND	EQ	20-Dec-2024	4294.85	4338.75	4338.75	4156.35	4157.55	4167.85	4223.86	1305	55.12	562	781	59.85
FRESHARA	SM	20-Dec-2024	177.25	175.00	188.00	170.30	177.95	176.60	179.24	464400	832.41	323	289200	62.27
FROG	SM	20-Dec-2024	327.95	332.45	332.45	315.50	318.50	317.50	322.25	54800	176.59	114	38800	70.80
FSL	EQ	20-Dec-2024	365.60	368.50	376.50	355.20	356.75	357.30	367.90	3893015	14322.28	67151	1089198	27.98
FUSION	EQ	20-Dec-2024	178.49	180.95	180.95	173.50	174.00	174.27	176.18	147227	259.39	3203	85575	58.12
GABRIEL	EQ	20-Dec-2024	503.60	503.60	511.70	487.00	490.00	489.10	496.90	154159	766.01	12799	63563	41.23
GAEL	EQ	20-Dec-2024	127.24	127.51	128.30	123.48	124.70	124.18	125.85	613585	772.19	10499	275288	44.87
GAIL	EQ	20-Dec-2024	193.62	194.01	199.78	191.72	192.89	192.42	195.82	25818265	50557.13	127939	10824484	41.93
GAJANAND	ST	20-Dec-2024	19.35	19.30	19.30	19.25	19.25	19.25	19.28	6000	1.16	2	6000	100.00
GALAPREC	EQ	20-Dec-2024	1124.35	1128.05	1232.45	1082.85	1116.75	1104.15	1163.05	199893	2324.87	13616	36533	18.28
GALAXYSURF	EQ	20-Dec-2024	2733.75	2733.75	2748.10	2681.30	2706.05	2696.70	2706.40	14011	379.19	3248	7894	56.34
GALLANTT	EQ	20-Dec-2024	348.85	356.80	356.80	336.90	343.80	338.75	343.46	17942	61.62	430	14484	80.73
GANDHAR	EQ	20-Dec-2024	225.82	227.98	227.98	218.62	219.00	219.33	222.17	288062	640.00	4930	170239	59.10
GANDHITUBE	EQ	20-Dec-2024	875.50	879.80	898.85	825.10	834.00	836.65	855.09	13765	117.70	1361	7046	51.19
GANECOS	EQ	20-Dec-2024	2271.85	2290.80	2323.10	2177.70	2220.95	2218.50	2269.00	72890	1653.87	13357	35085	48.13
GANESHBE	EQ	20-Dec-2024	146.43	147.89	147.89	140.00	141.52	140.97	142.95	85427	122.12	2616	43977	51.48
GANESHHOUC	EQ	20-Dec-2024	1252.65	1241.00	1263.80	1178.20	1191.50	1188.20	1209.46	114696	1387.21	8650	62546	54.53
GANESHIN	SM	20-Dec-2024	157.10	162.00	169.85	153.00	153.00	155.10	162.38	801600	1301.66	461	456000	56.89
GANGAFORGE	BE	20-Dec-2024	6.53	6.63	6.85	6.48	6.75	6.73	6.83	6005263	410.46	1059	-	-
GANGESSECU	EQ	20-Dec-2024	200.56	203.84	205.00	197.00	197.50	197.63	199.97	8178	16.35	385	5006	61.21
GARFIBRES	EQ	20-Dec-2024	4588.20	4655.00	4678.80	4301.00	4302.10	4315.10	4426.36	30005	1328.13	7616	15758	52.52
GARUDA	EQ	20-Dec-2024	114.09	114.97	128.89	114.97	117.50	118.27	123.21	13936422	17171.46	76573	2268114	16.27
GATECH	BE	20-Dec-2024	0.82	0.85	0.85	0.79	0.81	0.79	0.82	4516291	36.98	3441	-	-
GATECHDVR	BE	20-Dec-2024	0.98	0.98	0.98	0.98	0.98	0.98	0.98	34791	0.34	94	-	-
GATEWAY	EQ	20-Dec-2024	82.76	83.15	83.79	80.01	81.25	80.58	81.51	1525877	1243.67	13050	958377	62.81
GAYAPROJ	BZ	20-Dec-2024	8.92	9.35	9.36	8.90	9.36	9.36	9.36	195610	18.30	100	-	-
GEECEE	EQ	20-Dec-2024	446.65	449.00	449.95	421.15	436.40	426.80	435.27	21192	92.24	1089	11516	54.34
GEEKAYWIRE	EQ	20-Dec-2024	106.56	107.50	107.70	102.00	102.34	102.73	104.60	92006	96.24	1754	49475	53.77
GENCON	EQ	20-Dec-2024	47.13	47.85	47.85	44.31	46.29	45.70	46.17	141880	65.50	2203	57646	40.63
GENESYS	EQ	20-Dec-2024	940.30	945.00	945.00	909.90	917.15	913.40	923.95	202581	1871.75	14606	100416	49.57
GENSOL	EQ	20-Dec-2024	760.80	765.00	787.00	750.00	763.50	754.50	761.06	75702	576.14	3973	38384	50.70
GENUSPAPER	EQ	20-Dec-2024	22.95	23.34	23.40	22.20	22.95	22.44	22.71	208322	47.31	1193	131633	63.19
GENUSPOWER	EQ	20-Dec-2024	399.55	404.00	404.55	385.00	389.60	389.35	392.78	779733	3062.65	14309	451991	57.97
GEOJITFSL	EQ	20-Dec-2024	119.21	119.10	120.18	113.25	114.95	113.89	116.02	544037	631.19	6270	291221	53.53
GEPIL	EQ	20-Dec-2024	417.20	417.00	418.60	398.00	401.20	399.55	408.47	110415	451.02	3710	58585	53.06
GESHIP	EQ	20-Dec-2024	1024.65	1030.00	1030.00	972.00	980.00	993.30	1003.89	336438	3377.47	24388	197889	58.82
GFLLIMITED	EQ	20-Dec-2024	93.62	93.40	95.92	90.30	91.99	91.39	93.62	143563	134.40	2674	59110	41.17
GGBL	SM	20-Dec-2024	603.30	618.95	635.00	568.00	569.50	571.35	596.08	278400	1659.49	825	150600	54.09
GHCL	EQ	20-Dec-2024	679.40	681.00	687.55	652.55	659.00	656.15	668.55	229289	1532.92	14214	104657	45.64
GHCLTEXTIL	EQ	20-Dec-2024	110.45	110.20	112.13	105.05	105.50	105.62	108.24	224923	243.47	3820	100258	44.57
GICHSGFIN	EQ	20-Dec-2024	204.34	204.90	207.80	200.05	200.70	200.92	203.51	292588	595.44	7671	111951	38.26
GICL	SM	20-Dec-2024	69.95	71.50	83.90	71.50	83.90	83.90	81.21	745500	605.42	238	601500	80.68
GICRE	EQ	20-Dec-2024	442.45	444.00	525.50	438.35	519.70	501.00	488.66	43928862	214660.68	535030	8361052	19.03
GILLANDERS	BE	20-Dec-2024	130.49	132.18	133.99	128.00	130.35	128.06	129.62	16913	21.92	186	-	-
GILLETTE	EQ	20-Dec-2024	9687.25	9740.00	9740.00	9362.00	9424.00	9414.40	9478.41	18439	1747.72	5741	10450	56.67
GILT5YBEES	EQ	20-Dec-2024	58.67	58.68	58.75	58.60	58.62	58.66	58.64	338371	198.43	671	298442	88.20
GINNIFILA	EQ	20-Dec-2024	32.33	32.49	32.95	31.85	32.40	32.40	32.59	194325	63.32	1330	135917	69.94
GIPCL	EQ	20-Dec-2024	255.57	256.60	258.80	238.02	241.50	240.93	246.69	1348236	3326.00	24195	692447	51.36
GIRIRAJ	SM	20-Dec-2024	329.95	392.50	392.50	312.25	312.25	312.30	328.32	1250	4.10	5	1250	100.00
GKWLIMITED	EQ	20-Dec-2024	2528.00	2541.30	2570.50	2400.00	2480.00	2443.70	2520.67	833	21.00	171	619	74.31
GLAND	EQ	20-Dec-2024	1777.60	1790.00	1794.80	1765.00	1770.00	1772.30	1782.17	101436	1807.76	15199	58752	57.92
GLAXO	EQ	20-Dec-2024	2326.30	2325.00	2326.30	2264.00	2275.10	2275.95	2293.30	85491	1960.56	12197	56182	65.72
GLENMARK	EQ	20-Dec-2024	1540.80	1530.05	1560.70	1530.05	1545.00	1541.65	1546.06	644522	9964.70	37186	325829	50.55
GLFL	BE	20-Dec-2024	7.69	7.69	7.69	7.60	7.60	7.60	7.68	130	0.01	8	-	-
GLOBAL	EQ	20-Dec-2024	75.23	75.23	77.71	72.75	73.80	73.02	74.22	63464	47.10	1861	35844	56.48
GLOBALE	BE	20-Dec-2024	29.03	29.03	29.99	28.11	29.93	29.86	29.56	4666	1.38	75	-	-
GLOBALPET	SM	20-Dec-2024	118.95	112.30	116.95	111.50	116.95	116.60	115.03	9000	10.35	5	6000	66.67
GLOBALVECT	BE	20-Dec-2024	293.80	288.05	290.00	288.00	288.00	288.00	288.45	4087	11.79	128	-	-
GLOBE	EQ	20-Dec-2024	4.91	4.95	4.99	4.65	4.76	4.72	4.87	890187	43.31	1197	650047	73.02
GLOBUSSPR	EQ	20-Dec-2024	904.00	904.00	907.90	870.00	876.00	879.10	889.92	87266	776.59	5506	43750	50.13
GLOSTERLTD	EQ	20-Dec-2024	718.15	727.85	728.90	705.00	705.05	706.10	714.38	1337	9.55	208	866	64.77
GLS	EQ	20-Dec-2024	1017.15	1017.15	1030.00	1005.50	1007.15	1013.30	1019.47	90190	919.46	10120	40918	45.37
GMBREW	EQ	20-Dec-2024	844.05	850.00	865.00	795.95	813.40	811.20	831.64	84014	698.69	5427	34283	40.81
GMDCLTD	EQ	20-Dec-2024	339.90	340.05	346.75	324.50	328.45	326.00	333.62	612686	2044.07	17290	254697	41.57
GMMPFAUDLR	EQ	20-Dec-2024	1246.75	1244.00	1250.90	1201.20	1209.00	1219.10	1228.77	143789	1766.83	14849	84576	58.82
GMRAIRPORT	EQ	20-Dec-2024	80.63	81.60	81.60	78.00	78.20	78.82	79.48	10082347	8013.01	35180	5884064	58.36
GMRP&UI	EQ	20-Dec-2024	106.54	106.89	108.01	101.21	102.00	101.49	103.53	1487472	1539.91	13682	1017488	68.40
GNA	EQ	20-Dec-2024	415.10	415.10	418.95	406.30	408.40	408.05	412.75	32024	132.18	2483	19449	60.73
GNFC	EQ	20-Dec-2024	600.00	600.00	603.75	582.10	586.30	583.80	591.71	493071	2917.55	16365	249561	50.61
GOACARBON	EQ	20-Dec-2024	716.00	719.80	728.95	694.85	698.50	698.85	712.18	30808	219.41	2118	11217	36.41
GOCLCORP	EQ	20-Dec-2024	380.70	383.80	383.80	364.65	371.50	366.80	371.20	117532	436.28	2749	71112	60.50
GOCOLORS	EQ	20-Dec-2024	999.10	991.50	1006.80	970.00	979.25	978.60	986.71	26556	262.03	3359	15802	59.50
GODAVARIB	EQ	20-Dec-2024	336.65	335.00	339.55	321.05	326.80	324.55	326.78	445004	1454.19	13903	220034	49.45
GODFRYPHLP	EQ	20-Dec-2024	5579.70	5619.70	5749.70	5252.00	5286.40	5323.70	5370.68	90507	4860.85	21635	53616	59.24
GODHA	BE	20-Dec-2024	1.28	1.21	1.21	1.21	1.21	1.21	1.21	2283705	27.63	2558	-	-
GODIGIT	EQ	20-Dec-2024	331.30	335.00	351.70	328.10	338.00	341.85	342.03	15252694	52169.42	187857	9064981	59.43
GODREJAGRO	EQ	20-Dec-2024	747.65	750.00	752.35	723.50	729.00	726.30	737.52	117404	865.87	9293	61048	52.00
GODREJCP	EQ	20-Dec-2024	1078.45	1083.95	1083.95	1067.00	1070.00	1069.60	1075.42	1948622	20955.84	54721	1429332	73.35
GODREJIND	EQ	20-Dec-2024	1127.05	1137.00	1144.00	1116.20	1120.00	1119.90	1121.61	284503	3191.01	14870	189142	66.48
GODREJPROP	EQ	20-Dec-2024	2984.05	2996.00	3001.35	2835.60	2853.00	2855.95	2937.22	650971	19120.42	43687	336512	51.69
GOKEX	EQ	20-Dec-2024	1225.25	1225.15	1225.15	1174.10	1189.95	1188.35	1198.09	300477	3599.99	21663	168229	55.99
GOKUL	BE	20-Dec-2024	61.39	62.95	63.00	60.01	62.00	61.63	62.08	77899	48.36	457	-	-
GOKULAGRO	EQ	20-Dec-2024	374.30	376.70	376.75	345.00	353.90	350.15	359.71	260785	938.06	8197	133318	51.12
GOLD1	EQ	20-Dec-2024	64.20	63.99	63.99	63.70	63.95	63.82	63.86	289752	185.04	1859	259807	89.67
GOLDBEES	EQ	20-Dec-2024	63.78	63.05	63.63	63.05	63.44	63.32	63.35	6377752	4040.14	43952	4409211	69.13
GOLDCASE	EQ	20-Dec-2024	12.08	12.08	12.10	12.01	12.10	12.05	12.05	1442498	173.79	1503	1303351	90.35
GOLDENTOBC	BZ	20-Dec-2024	40.55	40.55	40.55	39.00	39.00	39.00	39.99	271	0.11	13	-	-
GOLDETF	EQ	20-Dec-2024	74.92	74.49	74.60	74.14	74.55	74.53	74.44	93770	69.81	1458	75872	80.91
GOLDETFADD	EQ	20-Dec-2024	74.61	74.61	74.61	73.40	74.44	74.36	74.39	728519	541.92	201	727252	99.83
GOLDIAM	EQ	20-Dec-2024	435.35	439.90	440.00	408.20	412.50	411.05	422.42	575565	2431.33	12529	268524	46.65
GOLDIETF	EQ	20-Dec-2024	65.73	67.70	67.70	63.75	65.30	65.25	65.27	1540027	1005.22	12330	1110752	72.13
GOLDSHARE	EQ	20-Dec-2024	64.45	64.30	64.35	63.85	64.10	64.00	64.00	229736	147.02	992	200627	87.33
GOLDSTAR	SM	20-Dec-2024	11.55	11.60	11.95	11.25	11.75	11.75	11.61	78750	9.14	7	33750	42.86
GOLDTECH	BE	20-Dec-2024	83.07	83.07	83.90	79.51	81.90	80.59	81.85	15449	12.65	106	-	-
GOODLUCK	EQ	20-Dec-2024	965.50	972.25	972.25	926.50	937.95	929.75	941.97	143419	1350.96	11033	78851	54.98
GOPAL	EQ	20-Dec-2024	396.25	397.00	404.40	395.80	398.00	398.30	399.83	288092	1151.88	6403	129007	44.78
GOYALALUM	EQ	20-Dec-2024	11.28	11.35	11.75	10.80	11.04	10.98	11.32	529800	59.98	3773	253646	47.88
GOYALSALT	SM	20-Dec-2024	199.50	200.00	200.00	185.20	199.85	195.65	194.40	19200	37.33	32	16200	84.38
GPECO	ST	20-Dec-2024	245.55	247.00	250.00	240.00	240.00	240.00	244.07	40200	98.12	53	37800	94.03
GPIL	EQ	20-Dec-2024	221.67	223.85	225.85	217.01	218.90	218.81	221.58	1915449	4244.19	34876	806348	42.10
GPPL	EQ	20-Dec-2024	191.28	189.25	192.04	183.03	184.05	184.34	186.63	716269	1336.80	14919	339217	47.36
GPTHEALTH	EQ	20-Dec-2024	180.04	179.01	181.99	175.41	179.00	178.02	179.11	111279	199.31	2723	67577	60.73
GPTINFRA	EQ	20-Dec-2024	143.16	142.30	144.80	136.55	137.10	138.71	141.39	155741	220.21	6562	72688	46.67
GRANULES	EQ	20-Dec-2024	600.05	602.50	612.50	590.00	591.00	592.40	601.04	3942427	23695.41	34632	2073989	52.61
GRAPHISAD	ST	20-Dec-2024	60.40	62.50	62.50	58.10	58.10	58.60	60.34	15600	9.41	13	15600	100.00
GRAPHITE	EQ	20-Dec-2024	565.40	569.35	572.95	558.00	563.20	563.55	566.06	1583837	8965.50	65108	579008	36.56
GRASIM	EQ	20-Dec-2024	2539.05	2530.00	2563.20	2479.75	2487.80	2488.70	2504.78	734974	18409.51	52920	473164	64.38
GRAVITA	EQ	20-Dec-2024	2404.50	2424.00	2474.85	2310.10	2325.95	2326.35	2401.48	866632	20811.97	60538	280922	32.42
GREAVESCOT	EQ	20-Dec-2024	239.73	241.91	247.70	231.10	233.00	232.38	238.80	5920770	14138.51	52988	1403710	23.71
GREENCHEF	SM	20-Dec-2024	72.85	73.00	74.60	71.10	71.50	72.05	72.74	12000	8.73	15	8800	73.33
GREENLAM	EQ	20-Dec-2024	566.85	566.00	571.90	545.00	555.75	550.30	556.03	11654	64.80	1528	5607	48.11
GREENPANEL	EQ	20-Dec-2024	380.30	382.40	384.05	354.35	364.00	363.60	371.43	105995	393.70	8560	43934	41.45
GREENPLY	EQ	20-Dec-2024	327.70	328.95	329.90	312.00	316.20	314.25	318.84	148637	473.91	9988	71944	48.40
GREENPOWER	EQ	20-Dec-2024	17.73	17.69	18.37	17.25	17.33	17.34	17.85	8299005	1481.51	18019	2630189	31.69
GRINDWELL	EQ	20-Dec-2024	2089.60	2090.00	2107.45	2006.50	2049.75	2028.50	2053.33	29874	613.41	5948	14032	46.97
GRINFRA	EQ	20-Dec-2024	1553.00	1544.00	1576.60	1522.85	1543.60	1529.80	1545.64	20748	320.69	3391	11054	53.28
GRMOVER	EQ	20-Dec-2024	196.47	197.50	199.59	191.00	192.96	192.64	194.83	75150	146.41	2673	38581	51.34
GROBTEA	BE	20-Dec-2024	1252.95	1288.00	1288.00	1233.20	1265.00	1268.20	1255.88	293	3.68	40	-	-
GROWWDEFNC	EQ	20-Dec-2024	67.74	68.09	68.60	65.03	66.86	65.91	66.60	144797	96.44	3120	90478	62.49
GROWWEV	EQ	20-Dec-2024	30.34	30.59	30.59	29.61	30.09	29.72	29.99	469667	140.85	6971	404032	86.03
GROWWGOLD	EQ	20-Dec-2024	75.67	75.16	75.60	74.61	75.33	75.04	75.15	67666	50.85	2330	27812	41.10
GROWWLIQID	EQ	20-Dec-2024	101.55	101.75	101.75	101.00	101.60	101.60	101.61	196793	199.95	345	154366	78.44
GRPLTD	EQ	20-Dec-2024	3243.45	3156.40	3249.00	3155.00	3200.05	3197.75	3192.42	2170	69.28	323	1853	85.39
GRSE	EQ	20-Dec-2024	1654.75	1661.75	1667.50	1560.20	1582.00	1572.20	1607.40	442865	7118.61	40879	182886	41.30
GRWRHITECH	EQ	20-Dec-2024	5294.30	5295.00	5378.10	4958.35	5000.00	5001.15	5139.07	104026	5345.97	20128	42792	41.14
GSEC10IETF	EQ	20-Dec-2024	242.00	239.01	242.00	239.01	241.50	241.75	239.30	249	0.60	8	248	99.60
GSEC10YEAR	EQ	20-Dec-2024	27.47	27.58	27.88	27.11	27.58	27.57	27.49	16656	4.58	56	1323	7.94
GSEC5IETF	EQ	20-Dec-2024	58.98	58.87	58.96	58.30	58.30	58.30	58.46	330	0.19	14	252	76.36
GSFC	EQ	20-Dec-2024	212.45	213.40	213.80	203.20	204.90	204.19	208.59	1951093	4069.76	26546	829125	42.50
GSLSU	EQ	20-Dec-2024	172.44	174.69	174.95	168.10	171.65	170.54	171.91	47620	81.87	1272	24926	52.34
GSMFOILS	ST	20-Dec-2024	118.30	120.65	120.65	120.65	120.65	120.65	120.65	16000	19.30	8	16000	100.00
GSPL	EQ	20-Dec-2024	371.55	371.60	375.00	366.05	367.35	367.50	369.95	630294	2331.80	17742	294672	46.75
GSS	EQ	20-Dec-2024	63.83	65.00	65.00	60.36	61.50	61.62	62.78	99848	62.68	1987	55943	56.03
GSTL	SM	20-Dec-2024	35.95	35.75	35.85	35.05	35.15	35.20	35.46	19000	6.74	17	16000	84.21
GTECJAINX	BE	20-Dec-2024	37.34	38.89	38.90	35.80	38.75	38.75	38.20	882	0.34	16	-	-
GTL	EQ	20-Dec-2024	13.02	13.05	13.70	12.45	12.99	12.67	13.09	2072835	271.35	4242	838796	40.47
GTLINFRA	EQ	20-Dec-2024	2.08	2.11	2.15	2.04	2.06	2.05	2.08	61961629	1289.93	30360	26024040	42.00
GTPL	EQ	20-Dec-2024	141.58	141.84	142.30	138.00	138.00	138.78	140.00	21508	30.11	671	13164	61.21
GUFICBIO	EQ	20-Dec-2024	441.95	438.55	450.25	430.00	432.00	432.30	440.93	73992	326.25	3507	32066	43.34
GUJALKALI	EQ	20-Dec-2024	764.10	769.45	771.10	733.90	745.00	743.85	754.27	29019	218.88	3973	13008	44.83
GUJAPOLLO	EQ	20-Dec-2024	335.25	341.20	341.75	321.20	324.70	328.55	333.00	5871	19.55	305	4184	71.27
GUJGASLTD	EQ	20-Dec-2024	505.85	506.85	510.35	498.45	500.90	499.80	504.99	474368	2395.50	17789	148663	31.34
GUJRAFFIA	BE	20-Dec-2024	79.03	80.00	82.98	79.00	82.98	82.98	82.22	29141	23.96	211	-	-
GULFOILLUB	EQ	20-Dec-2024	1194.55	1205.15	1224.95	1160.50	1168.40	1171.00	1196.24	223015	2667.79	19444	100654	45.13
GULFPETRO	EQ	20-Dec-2024	56.51	56.10	56.82	54.21	54.50	54.60	55.53	269192	149.47	3140	159204	59.14
GULPOLY	EQ	20-Dec-2024	179.67	180.07	180.59	174.06	175.60	174.92	176.92	83441	147.62	2397	44675	53.54
GVKPIL	BE	20-Dec-2024	4.79	4.79	4.88	4.75	4.88	4.88	4.87	1038101	50.54	1166	-	-
GVPTECH	EQ	20-Dec-2024	12.08	12.32	12.68	11.47	12.12	12.07	11.58	2554263	295.82	1863	2050659	80.28
GVT&D	BE	20-Dec-2024	2110.90	2158.00	2180.00	2102.00	2148.00	2155.75	2159.00	782814	16900.96	34170	-	-
HAL	EQ	20-Dec-2024	4385.10	4385.00	4420.00	4175.00	4215.05	4190.20	4285.84	1598164	68494.81	151065	809611	50.66
HAPPSTMNDS	EQ	20-Dec-2024	725.50	731.20	735.15	691.85	706.95	700.25	707.56	696095	4925.27	38122	420116	60.35
HAPPYFORGE	EQ	20-Dec-2024	1020.90	1020.00	1021.65	1001.05	1010.00	1010.65	1010.00	23056	232.87	4001	11063	47.98
HARDWYN	EQ	20-Dec-2024	28.95	29.80	31.85	29.11	29.80	29.56	30.68	6896960	2116.15	20505	2010625	29.15
HARIOMPIPE	EQ	20-Dec-2024	551.30	556.80	557.85	525.00	529.90	528.40	538.43	91465	492.48	4869	52796	57.72
HARRMALAYA	EQ	20-Dec-2024	319.55	320.90	326.80	302.00	304.00	304.40	315.17	59054	186.12	1775	33420	56.59
HARSHA	EQ	20-Dec-2024	516.55	518.00	530.95	500.00	501.00	500.85	513.40	65432	335.93	2596	29372	44.89
HATHWAY	EQ	20-Dec-2024	17.14	17.14	17.24	16.50	16.63	16.61	16.87	3400236	573.61	9513	1815433	53.39
HATSUN	EQ	20-Dec-2024	1058.10	1062.00	1066.75	1011.05	1020.00	1017.60	1035.31	23400	242.26	4279	12992	55.52
HAVELLS	EQ	20-Dec-2024	1693.15	1693.15	1712.90	1650.00	1658.25	1657.40	1682.91	735134	12371.67	32884	472496	64.27
HAVISHA	BE	20-Dec-2024	2.56	2.61	2.63	2.55	2.60	2.56	2.57	32962	0.85	136	-	-
HBLPOWER	EQ	20-Dec-2024	676.50	676.90	682.90	648.00	652.90	652.65	665.24	2102883	13989.27	47686	763824	36.32
HBSL	EQ	20-Dec-2024	125.01	129.99	129.99	120.30	120.30	122.04	124.77	11136	13.89	769	4402	39.53
HCC	EQ	20-Dec-2024	44.05	44.50	45.01	42.24	43.34	43.56	43.72	34562294	15109.74	53011	12214902	35.34
HCG	EQ	20-Dec-2024	542.40	548.00	548.00	524.85	532.00	531.30	532.16	190681	1014.72	6162	103385	54.22
HCL-INSYS	BE	20-Dec-2024	15.95	16.25	16.25	15.75	16.00	15.88	15.94	128945	20.55	783	-	-
HCLTECH	EQ	20-Dec-2024	1934.25	1954.60	1957.65	1896.40	1917.70	1911.35	1916.10	3786921	72561.19	159211	2133349	56.33
HDFCAMC	EQ	20-Dec-2024	4394.20	4399.00	4435.35	4214.30	4263.95	4262.80	4323.97	418696	18104.27	44712	270627	64.64
HDFCBANK	EQ	20-Dec-2024	1793.50	1782.20	1797.55	1767.05	1777.10	1771.50	1778.49	12846174	228468.38	248859	7700019	59.94
HDFCBSE500	EQ	20-Dec-2024	36.37	36.69	36.69	35.55	36.10	35.76	36.03	32316	11.64	408	26659	82.49
HDFCGOLD	EQ	20-Dec-2024	65.80	65.54	65.55	65.25	65.37	65.37	65.41	3342821	2186.50	3641	2810177	84.07
HDFCGROWTH	EQ	20-Dec-2024	122.78	123.98	124.49	120.17	124.49	120.64	121.96	4971	6.06	178	3342	67.23
HDFCLIFE	EQ	20-Dec-2024	623.55	619.70	626.50	618.20	623.75	623.80	622.97	3996244	24895.34	77861	2727249	68.25
HDFCLIQUID	EQ	20-Dec-2024	999.99	999.99	1000.01	999.99	999.99	999.99	999.99	81341	813.40	42	80831	99.37
HDFCLOWVOL	EQ	20-Dec-2024	19.61	19.60	19.99	19.33	19.99	19.50	19.55	126610	24.76	243	119343	94.26
HDFCMID150	EQ	20-Dec-2024	21.76	21.76	21.98	21.17	21.34	21.24	21.48	371866	79.88	2721	326496	87.80
HDFCMOMENT	EQ	20-Dec-2024	34.40	34.99	34.99	33.32	33.98	33.49	33.94	362851	123.14	3036	229598	63.28
HDFCNEXT50	EQ	20-Dec-2024	71.45	71.50	71.79	70.22	71.60	70.85	70.74	79471	56.22	1220	67344	84.74
HDFCNIF100	EQ	20-Dec-2024	25.41	26.15	26.15	24.82	25.74	24.96	25.12	118844	29.86	661	105216	88.53
HDFCNIFBAN	EQ	20-Dec-2024	52.66	52.89	54.25	51.65	51.66	51.78	52.15	78933	41.16	1130	66090	83.73
HDFCNIFIT	EQ	20-Dec-2024	46.12	46.48	46.98	44.99	46.06	45.25	45.81	24835	11.38	316	19960	80.37
HDFCNIFTY	EQ	20-Dec-2024	265.22	266.31	271.00	262.00	266.39	265.67	263.30	175313	461.61	1731	154356	88.05
HDFCPSUBK	EQ	20-Dec-2024	67.80	68.95	68.95	65.90	66.90	66.24	66.77	33762	22.54	1556	28307	83.84
HDFCPVTBAN	EQ	20-Dec-2024	25.53	25.51	25.77	24.90	25.10	24.96	25.12	244589	61.44	904	205732	84.11
HDFCQUAL	EQ	20-Dec-2024	57.58	57.92	58.00	56.05	57.50	56.44	57.13	25091	14.33	361	21974	87.58
HDFCSENSEX	EQ	20-Dec-2024	88.40	88.88	88.88	86.56	88.00	86.89	87.49	67653	59.19	1090	44318	65.51
HDFCSILVER	EQ	20-Dec-2024	84.97	84.90	84.90	83.13	83.18	83.20	83.33	992352	826.95	3920	701677	70.71
HDFCSML250	EQ	20-Dec-2024	181.56	182.38	182.67	177.57	179.00	178.23	180.03	815273	1467.76	14959	463599	56.86
HDFCVALUE	EQ	20-Dec-2024	143.19	142.07	142.44	139.10	142.00	139.64	140.72	11172	15.72	314	10301	92.20
HDIL	BZ	20-Dec-2024	3.97	3.96	4.02	3.87	3.88	3.89	3.92	135405	5.31	257	-	-
HEADSUP	EQ	20-Dec-2024	11.97	11.91	12.19	11.50	11.82	11.72	11.96	74243	8.88	241	57921	78.02
HEALTHADD	EQ	20-Dec-2024	146.80	146.76	147.40	144.71	144.71	144.90	146.78	1580	2.32	22	1229	77.78
HEALTHIETF	EQ	20-Dec-2024	148.37	148.37	149.47	146.53	148.69	147.59	148.62	72687	108.03	1127	35639	49.03
HEALTHY	EQ	20-Dec-2024	14.87	15.07	15.07	14.80	14.89	14.82	14.91	274177	40.88	1994	228645	83.39
HECPROJECT	BE	20-Dec-2024	121.45	121.00	121.00	119.02	119.02	119.02	119.49	1472	1.76	33	-	-
HEG	EQ	20-Dec-2024	567.85	572.40	576.00	538.20	543.00	541.55	558.68	2403489	13427.92	63712	645570	26.86
HEIDELBERG	EQ	20-Dec-2024	215.34	215.00	216.40	208.31	209.26	209.42	211.92	125523	266.01	4681	67968	54.15
HEMIPROP	EQ	20-Dec-2024	175.16	175.60	176.16	169.00	170.00	170.23	172.46	392955	677.69	10754	182191	46.36
HERANBA	EQ	20-Dec-2024	448.20	445.00	452.60	414.15	425.50	422.80	430.10	185968	799.84	7037	100780	54.19
HERCULES	BE	20-Dec-2024	234.96	232.00	239.95	225.60	230.95	227.92	230.96	15145	34.98	312	-	-
HERITGFOOD	EQ	20-Dec-2024	490.45	490.50	492.40	470.05	475.50	474.60	481.12	273879	1317.70	7570	166862	60.93
HEROMOTOCO	EQ	20-Dec-2024	4406.95	4406.95	4461.55	4325.00	4337.95	4339.95	4380.95	800108	35052.35	78318	517043	64.62
HESTERBIO	EQ	20-Dec-2024	2406.05	2439.05	2439.05	2368.00	2376.00	2371.65	2385.30	2031	48.45	448	1005	49.48
HEUBACHIND	EQ	20-Dec-2024	543.00	543.00	545.75	538.60	539.65	540.30	542.85	34382	186.64	385	29103	84.65
HEXATRADEX	EQ	20-Dec-2024	297.90	299.50	306.45	287.35	287.35	291.15	296.07	5568	16.49	595	2883	51.78
HFCL	EQ	20-Dec-2024	117.13	117.79	118.66	113.00	113.24	113.35	115.73	10793947	12491.59	57620	3255680	30.16
HGINFRA	EQ	20-Dec-2024	1493.40	1496.35	1503.95	1426.00	1450.00	1432.80	1458.32	65971	962.07	10018	34215	51.86
HGS	EQ	20-Dec-2024	699.25	701.00	709.95	692.00	694.00	694.30	698.77	64664	451.85	5214	40601	62.79
HIGREEN	ST	20-Dec-2024	244.00	244.25	244.25	241.50	241.70	241.70	242.84	8800	21.37	11	8800	100.00
HIKAL	EQ	20-Dec-2024	394.45	395.40	397.90	372.10	375.80	378.40	385.59	475788	1834.60	20891	201800	42.41
HIL	EQ	20-Dec-2024	2510.25	2510.25	2527.05	2411.00	2411.00	2463.20	2486.90	4917	122.28	1058	3450	70.16
HILTON	EQ	20-Dec-2024	100.48	100.99	103.03	95.50	98.99	97.50	98.45	212916	209.61	2921	107755	50.61
HIMATSEIDE	EQ	20-Dec-2024	216.87	217.20	219.15	203.52	204.81	205.44	209.86	1709447	3587.40	22063	572079	33.47
HINDALCO	EQ	20-Dec-2024	629.35	629.35	640.60	620.70	624.45	622.65	628.08	5964142	37459.71	87373	3503986	58.75
HINDCOMPOS	EQ	20-Dec-2024	569.50	572.50	572.50	533.00	534.50	543.55	554.14	13595	75.33	1255	7642	56.21
HINDCON	BE	20-Dec-2024	46.76	47.40	47.40	46.00	47.16	46.47	46.69	32949	15.38	349	-	-
HINDCOPPER	EQ	20-Dec-2024	279.65	278.65	283.65	261.00	267.85	271.50	276.43	4006043	11073.90	33337	1200251	29.96
HINDMOTORS	BE	20-Dec-2024	25.80	25.50	26.30	24.75	25.05	24.96	25.54	254758	65.07	1721	-	-
HINDNATGLS	BE	20-Dec-2024	24.10	24.99	25.00	24.15	24.93	24.36	24.71	32837	8.11	97	-	-
HINDOILEXP	EQ	20-Dec-2024	196.72	198.50	201.90	191.10	192.60	192.66	196.82	616645	1213.68	13717	258568	41.93
HINDPETRO	EQ	20-Dec-2024	407.40	409.00	413.50	397.95	400.00	399.50	405.62	8035990	32595.82	78553	3823662	47.58
HINDUNILVR	EQ	20-Dec-2024	2359.85	2352.10	2373.50	2324.65	2340.10	2333.90	2346.13	2069691	48557.73	103192	1293137	62.48
HINDWAREAP	EQ	20-Dec-2024	295.60	295.60	297.85	279.55	284.00	283.30	287.81	96682	278.26	3050	56638	58.58
HINDZINC	EQ	20-Dec-2024	479.35	480.00	483.90	466.30	469.50	468.80	475.04	935248	4442.79	42661	522106	55.83
HIRECT	EQ	20-Dec-2024	1517.15	1517.00	1532.95	1441.30	1441.30	1441.30	1483.85	23370	346.78	2427	13352	57.13
HISARMETAL	EQ	20-Dec-2024	196.36	200.95	235.63	187.80	235.63	217.94	216.87	107588	233.33	872	99327	92.32
HITECH	EQ	20-Dec-2024	160.89	161.90	164.40	153.87	154.50	155.94	157.76	1066580	1682.62	16199	577060	54.10
HITECHCORP	EQ	20-Dec-2024	249.25	249.34	252.43	235.00	235.10	241.10	246.32	17290	42.59	459	13392	77.46
HITECHGEAR	BE	20-Dec-2024	850.30	849.90	849.90	819.90	829.00	828.25	828.38	2659	22.03	102	-	-
HLEGLAS	EQ	20-Dec-2024	387.80	389.80	389.80	363.10	363.10	368.65	374.64	86282	323.25	4123	61315	71.06
HLVLTD	EQ	20-Dec-2024	18.88	18.95	19.72	18.53	18.80	18.69	19.07	2307941	440.06	4680	1032133	44.72
HMAAGRO	EQ	20-Dec-2024	40.01	40.68	40.68	39.61	39.80	39.93	40.02	383995	153.67	2455	208777	54.37
HMT	BZ	20-Dec-2024	66.38	67.00	67.00	63.21	64.00	63.83	64.92	12087	7.85	147	-	-
HMVL	EQ	20-Dec-2024	94.09	93.10	95.18	90.00	90.11	90.35	91.90	42626	39.17	891	27048	63.45
HNDFDS	EQ	20-Dec-2024	556.50	552.00	556.20	543.00	543.05	544.35	549.37	414549	2277.39	7167	375106	90.49
HNGSNGBEES	EQ	20-Dec-2024	339.49	342.37	349.99	335.00	344.95	345.57	343.52	184278	633.03	2745	125901	68.32
HOACFOODS	SM	20-Dec-2024	150.35	150.00	154.90	148.50	150.00	149.60	151.24	32250	48.77	42	21750	67.44
HOLMARC	ST	20-Dec-2024	179.00	170.25	178.95	170.25	178.00	178.00	176.54	6000	10.59	4	6000	100.00
HOMEFIRST	EQ	20-Dec-2024	1031.75	1025.00	1038.80	998.00	1001.00	1000.10	1009.12	186902	1886.07	21131	108234	57.91
HOMESFY	SM	20-Dec-2024	501.10	501.25	501.25	490.00	490.00	490.00	494.91	1500	7.42	5	1500	100.00
HONASA	EQ	20-Dec-2024	257.70	258.85	264.40	251.50	260.50	259.70	258.01	1494532	3856.06	39995	562735	37.65
HONAUT	EQ	20-Dec-2024	40884.60	41184.00	41499.90	40902.70	41199.90	41077.80	41238.74	16122	6648.51	7266	9881	61.29
HONDAPOWER	EQ	20-Dec-2024	3056.10	3059.75	3061.75	2903.95	2935.45	2915.75	2977.08	3961	117.92	1515	1945	49.10
HOVS	EQ	20-Dec-2024	73.18	73.29	74.50	72.56	72.60	72.76	73.38	48041	35.25	1061	18322	38.14
HPAL	EQ	20-Dec-2024	79.20	78.55	80.77	77.99	79.30	78.90	79.46	79620	63.27	1644	42186	52.98
HPIL	EQ	20-Dec-2024	156.05	156.20	168.00	151.35	151.99	152.82	160.69	25731	41.35	1479	8229	31.98
HPL	EQ	20-Dec-2024	592.20	592.15	602.00	565.00	567.50	568.60	582.29	313286	1824.25	11288	129780	41.43
HRHNEXT	ST	20-Dec-2024	114.70	114.60	114.60	112.40	113.00	113.00	113.33	4500	5.10	3	4500	100.00
HSCL	EQ	20-Dec-2024	541.35	543.80	551.00	536.90	549.00	546.85	545.73	1038123	5665.33	27075	441721	42.55
HTMEDIA	EQ	20-Dec-2024	24.71	24.89	24.89	22.26	23.29	23.18	23.42	523871	122.68	2969	221855	42.35
HUBTOWN	BE	20-Dec-2024	284.60	284.60	288.70	271.55	275.65	275.00	278.84	148645	414.48	1315	-	-
HUDCO	EQ	20-Dec-2024	244.88	244.40	249.47	240.85	241.22	242.11	245.77	6139389	15088.73	48984	2905974	47.33
HUHTAMAKI	EQ	20-Dec-2024	290.40	288.05	291.45	279.15	280.50	281.50	284.72	55022	156.66	1952	34441	62.59
HVAX	SM	20-Dec-2024	698.45	695.00	710.00	695.00	695.50	695.50	703.53	3600	25.33	12	3000	83.33
HYBRIDFIN	BE	20-Dec-2024	16.10	16.90	16.90	15.29	15.29	15.29	16.45	87291	14.36	316	-	-
HYUNDAI	EQ	20-Dec-2024	1787.45	1793.25	1807.95	1758.00	1772.05	1766.20	1772.94	531540	9423.91	48135	299947	56.43
IBLFL	ST	20-Dec-2024	53.30	53.30	54.00	52.05	52.40	52.40	52.85	26000	13.74	12	20000	76.92
ICDSLTD	BE	20-Dec-2024	65.86	62.56	62.56	62.56	62.56	62.56	62.56	1278	0.80	22	-	-
ICEMAKE	EQ	20-Dec-2024	785.95	789.30	814.50	770.25	780.00	778.10	793.43	36013	285.74	3145	10969	30.46
ICICIB22	EQ	20-Dec-2024	109.97	110.59	110.59	107.55	108.54	107.92	108.67	724806	787.62	8918	547730	75.57
ICICIBANK	EQ	20-Dec-2024	1286.90	1283.95	1297.75	1272.40	1292.00	1288.40	1287.83	58491181	753267.11	287315	40910784	69.94
ICICIGI	EQ	20-Dec-2024	1898.00	1893.00	1925.00	1884.90	1902.40	1902.15	1907.08	398594	7601.50	32175	234685	58.88
ICICIPRULI	EQ	20-Dec-2024	659.50	664.50	664.50	650.10	654.25	653.90	655.44	1418236	9295.74	46465	974973	68.75
ICIL	EQ	20-Dec-2024	394.40	395.00	397.60	366.05	370.30	368.40	376.60	629660	2371.30	37840	295627	46.95
ICRA	EQ	20-Dec-2024	6427.05	6477.45	6512.45	6330.00	6350.00	6370.45	6442.01	7642	492.30	1557	6241	81.67
IDBI	EQ	20-Dec-2024	77.86	78.20	78.63	75.80	75.93	76.03	77.20	4215842	3254.63	23164	1768970	41.96
IDEA	EQ	20-Dec-2024	7.69	7.68	7.76	7.34	7.39	7.40	7.55	392779182	29672.20	198724	103757126	26.42
IDEAFORGE	EQ	20-Dec-2024	604.65	601.05	608.00	585.80	586.00	587.25	597.70	123215	736.46	8644	43960	35.68
IDEALTECHO	SM	20-Dec-2024	120.30	125.00	128.00	118.00	118.00	124.10	123.50	25000	30.87	25	22000	88.00
IDFCFIRSTB	EQ	20-Dec-2024	65.07	65.02	65.33	61.20	61.99	61.68	62.81	40780592	25613.19	161495	21027049	51.56
IDFNIFTYET	EQ	20-Dec-2024	260.81	260.33	260.87	256.05	257.22	256.82	258.29	1080	2.79	50	994	92.04
IEL	BE	20-Dec-2024	22.08	22.00	22.00	21.63	21.63	21.63	21.84	79687	17.40	163	-	-
IEML	SM	20-Dec-2024	240.60	240.00	248.75	238.00	238.00	238.00	242.40	18000	43.63	31	13500	75.00
IEX	EQ	20-Dec-2024	184.93	185.01	187.27	175.55	176.50	177.45	181.41	4996095	9063.65	45175	1841036	36.85
IFBAGRO	EQ	20-Dec-2024	577.40	580.40	593.90	571.10	576.00	575.95	581.54	5659	32.91	489	3529	62.36
IFBIND	EQ	20-Dec-2024	1770.90	1785.55	1868.00	1762.20	1800.00	1782.70	1828.16	102925	1881.64	10680	29920	29.07
IFCI	EQ	20-Dec-2024	63.90	64.18	64.33	60.71	61.00	60.97	62.41	7895071	4927.42	41516	2697134	34.16
IFGLEXPOR	EQ	20-Dec-2024	468.15	468.15	474.80	450.05	456.00	456.10	459.67	17237	79.23	1305	10581	61.39
IGARASHI	EQ	20-Dec-2024	754.60	760.00	762.90	705.10	711.00	707.30	728.92	92258	672.48	5669	50428	54.66
IGIL	EQ	20-Dec-2024	417.00	510.00	525.00	459.00	468.45	471.15	494.82	64151155	317433.14	719650	35471719	55.29
IGL	EQ	20-Dec-2024	389.85	390.05	395.50	384.10	385.00	388.30	389.90	4058988	15825.95	45094	1985592	48.92
IGPL	EQ	20-Dec-2024	557.65	555.00	563.00	542.00	560.00	554.80	551.92	29024	160.19	1857	13507	46.54
IIFL	EQ	20-Dec-2024	419.65	421.70	423.55	405.00	407.70	407.25	413.51	1650941	6826.86	44643	666313	40.36
IIFLCAPS	EQ	20-Dec-2024	344.10	344.10	349.55	335.40	341.30	339.70	342.76	411454	1410.30	21036	199964	48.60
IITL	BE	20-Dec-2024	391.65	398.50	399.00	372.10	387.00	380.65	381.97	22247	84.98	127	-	-
IKIO	EQ	20-Dec-2024	259.30	258.15	260.85	251.25	256.30	254.95	257.12	57142	146.92	2759	29641	51.87
IKS	EQ	20-Dec-2024	1960.85	2095.00	2148.00	1862.85	1906.00	1885.80	2012.24	3776155	75985.44	176605	1092695	28.94
IL&FSENGG	BZ	20-Dec-2024	41.73	41.98	43.49	40.05	41.10	41.41	40.59	9991	4.06	76	-	-
IL&FSTRANS	BZ	20-Dec-2024	6.35	6.35	6.55	6.03	6.03	6.03	6.14	39507	2.42	132	-	-
IMAGICAA	EQ	20-Dec-2024	73.84	73.75	74.68	73.43	73.79	73.59	73.73	578511	426.54	3880	338525	58.52
IMFA	EQ	20-Dec-2024	935.75	934.05	944.00	886.50	890.00	891.30	910.41	128842	1172.99	9537	61629	47.83
IMPAL	EQ	20-Dec-2024	1277.35	1284.10	1331.95	1270.00	1285.00	1281.25	1300.27	4707	61.20	1073	3149	66.90
IMPEXFERRO	BZ	20-Dec-2024	2.93	2.95	3.00	2.87	2.90	2.89	2.96	74692	2.21	147	-	-
INCREDIBLE	EQ	20-Dec-2024	48.55	48.55	49.72	45.75	47.27	46.31	48.13	11254	5.42	317	5171	45.95
INDBANK	EQ	20-Dec-2024	48.08	48.08	50.55	46.50	48.00	48.28	48.90	361694	176.86	3092	145693	40.28
INDGN	EQ	20-Dec-2024	606.55	608.00	615.05	585.10	592.00	587.70	600.89	443045	2662.23	20473	193394	43.65
INDHOTEL	EQ	20-Dec-2024	880.05	879.05	882.50	851.75	855.75	854.10	862.43	1857079	16015.92	48420	982737	52.92
INDIACEM	EQ	20-Dec-2024	340.45	340.85	341.45	331.10	339.20	339.15	336.86	814478	2743.62	16558	392995	48.25
INDIAGLYCO	EQ	20-Dec-2024	1376.70	1376.70	1411.00	1325.10	1332.90	1331.10	1366.95	82380	1126.10	7575	42928	52.11
INDIAMART	EQ	20-Dec-2024	2363.40	2360.00	2373.00	2242.75	2270.00	2249.95	2302.34	272969	6284.67	31584	115540	42.33
INDIANB	EQ	20-Dec-2024	554.60	559.80	559.80	535.20	540.10	537.15	545.08	1210214	6596.62	32700	520819	43.04
INDIANCARD	EQ	20-Dec-2024	387.30	386.80	390.45	360.15	361.00	362.00	373.20	69726	260.22	3443	34018	48.79
INDIANHUME	EQ	20-Dec-2024	404.25	400.50	410.30	381.60	389.00	386.65	395.73	48561	192.17	2117	24811	51.09
INDIASHLTR	EQ	20-Dec-2024	704.10	697.10	722.00	696.05	699.60	702.25	709.26	128038	908.12	6158	72215	56.40
INDIFRA	SM	20-Dec-2024	28.00	27.40	27.80	27.20	27.20	27.20	27.40	14000	3.84	6	14000	100.00
INDIGO	EQ	20-Dec-2024	4434.05	4467.00	4488.00	4193.35	4390.75	4395.60	4427.66	876328	38800.80	74673	539497	61.56
INDIGOPNTS	EQ	20-Dec-2024	1449.85	1444.00	1453.95	1401.10	1412.00	1408.95	1424.79	33312	474.62	5843	17064	51.22
INDIGRID	IV	20-Dec-2024	145.08	145.85	145.85	144.06	144.90	144.74	145.07	371992	539.64	1367	359180	96.56
INDNIPPON	EQ	20-Dec-2024	719.70	720.20	735.50	705.00	705.00	705.50	716.89	16800	120.44	1584	10211	60.78
INDOAMIN	EQ	20-Dec-2024	185.30	188.10	189.37	174.99	175.48	176.32	179.82	217855	391.74	4297	104886	48.14
INDOBORAX	EQ	20-Dec-2024	196.75	198.02	198.99	191.20	191.70	192.02	194.82	46695	90.97	1560	24903	53.33
INDOCO	EQ	20-Dec-2024	334.85	334.00	346.00	325.45	344.50	339.95	340.19	147106	500.44	4361	84411	57.38
INDORAMA	EQ	20-Dec-2024	41.83	41.80	42.68	40.05	40.69	40.26	40.95	116308	47.63	1842	70080	60.25
INDOSTAR	EQ	20-Dec-2024	307.90	308.00	316.35	292.05	300.05	299.30	302.80	417962	1265.59	7236	198594	47.51
INDOTECH	BE	20-Dec-2024	3058.80	3085.00	3085.00	2923.00	2990.00	2937.20	2989.99	6712	200.69	940	-	-
INDOTHAI	BE	20-Dec-2024	1108.35	1090.00	1124.95	1089.80	1103.50	1101.85	1103.15	15837	174.71	191	-	-
INDOUS	EQ	20-Dec-2024	335.15	333.85	334.05	307.00	313.20	313.05	320.13	23949	76.67	867	10800	45.10
INDOWIND	EQ	20-Dec-2024	24.67	25.45	25.91	24.00	24.15	24.08	24.69	556290	137.33	3600	260846	46.89
INDRAMEDCO	EQ	20-Dec-2024	502.10	506.55	506.55	485.95	490.25	490.30	496.03	179696	891.34	6430	90338	50.27
INDSWFTLAB	BE	20-Dec-2024	105.01	105.04	107.11	105.00	107.11	107.11	106.25	32057	34.06	116	-	-
INDSWFTLTD	EQ	20-Dec-2024	27.99	28.36	29.29	27.62	29.10	29.04	28.76	527138	151.60	2927	316452	60.03
INDTERRAIN	EQ	20-Dec-2024	52.28	53.00	53.00	50.32	50.91	50.61	51.48	41202	21.21	802	20672	50.17
INDUSINDBK	EQ	20-Dec-2024	964.40	960.00	966.85	926.45	930.90	929.45	940.88	4466131	42020.74	170098	1964899	44.00
INDUSTOWER	EQ	20-Dec-2024	346.40	346.50	348.75	335.20	335.20	337.10	341.77	7046688	24083.37	100192	4146848	58.85
INFIBEAM	EQ	20-Dec-2024	26.30	26.39	26.55	25.75	25.80	25.87	26.14	5419994	1416.59	13687	2292696	42.30
INFINIUM	ST	20-Dec-2024	314.50	314.50	314.50	303.50	313.50	308.60	308.20	5000	15.41	10	4000	80.00
INFOBEAN	EQ	20-Dec-2024	430.45	426.60	436.95	420.10	423.00	422.05	425.79	10142	43.18	1057	6019	59.35
INFOLLION	ST	20-Dec-2024	475.30	466.00	466.00	465.80	465.80	465.80	465.95	1600	7.46	4	1600	100.00
INFOMEDIA	EQ	20-Dec-2024	7.57	7.85	7.85	7.26	7.28	7.34	7.45	28888	2.15	171	17535	60.70
INFRABEES	EQ	20-Dec-2024	893.69	889.10	898.99	871.66	876.19	876.01	884.64	17556	155.31	1412	11439	65.16
INFRAIETF	EQ	20-Dec-2024	88.49	88.49	88.95	86.25	87.30	86.81	87.79	189653	166.50	2607	69616	36.71
INFY	EQ	20-Dec-2024	1946.20	1975.15	1979.95	1911.25	1927.80	1922.15	1932.55	11056720	213676.89	270540	6160693	55.72
INGERRAND	EQ	20-Dec-2024	4264.70	4260.00	4295.95	4081.00	4145.05	4134.15	4159.21	24832	1032.82	7148	13733	55.30
INM	SM	20-Dec-2024	296.40	295.00	309.60	285.00	290.05	290.05	299.59	9000	26.96	15	7800	86.67
INNOMET	SM	20-Dec-2024	184.60	184.60	192.00	176.00	181.00	177.90	181.54	30000	54.46	25	22800	76.00
INNOVACAP	EQ	20-Dec-2024	1017.15	1018.00	1026.70	968.45	986.00	978.55	993.61	72260	717.99	5875	38469	53.24
INNOVANA	EQ	20-Dec-2024	470.65	479.60	485.00	432.65	440.00	446.05	450.08	11332	51.00	609	6500	57.36
INOXGREEN	EQ	20-Dec-2024	171.27	170.68	176.00	165.18	166.80	168.05	171.53	1476599	2532.75	13907	592240	40.11
INOXINDIA	EQ	20-Dec-2024	1123.95	1122.00	1125.05	1085.60	1094.95	1092.40	1105.03	62708	692.94	8435	33595	53.57
INOXWIND	EQ	20-Dec-2024	187.81	188.05	190.69	184.02	185.76	188.46	187.95	4509840	8476.36	49464	1754772	38.91
INSECTICID	EQ	20-Dec-2024	738.65	745.15	745.15	725.00	733.00	733.60	733.54	21382	156.85	2131	9086	42.49
INSPIRE	SM	20-Dec-2024	28.10	27.30	27.30	25.60	26.80	26.45	26.53	44000	11.68	22	28000	63.64
INSPIRISYS	EQ	20-Dec-2024	121.10	121.51	127.10	118.00	122.19	121.89	122.50	76785	94.06	1089	42508	55.36
INTELLECT	EQ	20-Dec-2024	836.95	840.00	848.95	814.95	825.00	819.80	824.77	232240	1915.45	17501	116909	50.34
INTENTECH	EQ	20-Dec-2024	140.14	141.06	142.79	131.00	132.65	133.28	136.75	37873	51.79	1064	26545	70.09
INTERARCH	EQ	20-Dec-2024	1703.75	1703.75	1726.10	1614.45	1650.00	1641.75	1678.69	203877	3422.46	16797	70482	34.57
INTLCONV	EQ	20-Dec-2024	85.52	85.11	86.96	84.06	86.04	85.68	85.48	176975	151.27	3803	86785	49.04
INVENTURE	EQ	20-Dec-2024	2.13	2.13	2.18	2.08	2.11	2.10	2.13	2944539	62.85	2273	1694536	57.55
IOB	EQ	20-Dec-2024	53.21	53.21	53.68	52.06	52.75	52.40	52.84	4441746	2347.10	21369	1284704	28.92
IOC	EQ	20-Dec-2024	139.62	139.68	141.65	136.60	137.70	137.08	138.85	19545043	27137.63	105901	8613565	44.07
IOLCP	EQ	20-Dec-2024	441.05	443.00	457.70	418.00	419.95	420.50	440.66	1329274	5857.61	52797	270466	20.35
IONEXCHANG	EQ	20-Dec-2024	711.40	711.00	714.25	661.00	667.00	662.80	679.28	434578	2952.00	38936	211208	48.60
IPCALAB	EQ	20-Dec-2024	1594.95	1607.95	1616.40	1578.00	1585.00	1582.50	1600.09	683300	10933.38	41588	182025	26.64
IPHL	ST	20-Dec-2024	82.50	81.00	81.00	79.70	80.50	80.50	80.50	7200	5.80	5	7200	100.00
IPL	EQ	20-Dec-2024	185.28	184.55	185.99	180.00	183.89	182.94	183.53	167624	307.64	2368	85014	50.72
IPSL	ST	20-Dec-2024	292.45	307.05	307.05	299.00	307.00	305.35	304.78	6500	19.81	12	6500	100.00
IRB	EQ	20-Dec-2024	56.38	56.39	57.19	54.83	54.90	55.09	56.15	14184031	7964.08	41494	5028230	35.45
IRBINVIT	IV	20-Dec-2024	60.28	60.10	61.70	59.50	60.90	61.14	60.92	816429	497.37	1889	769182	94.21
IRCON	EQ	20-Dec-2024	217.64	218.00	220.63	213.16	218.80	218.27	217.24	4758321	10337.13	52619	1737668	36.52
IRCTC	EQ	20-Dec-2024	805.55	803.00	812.70	781.00	785.50	784.25	794.78	1390018	11047.53	65572	656277	47.21
IREDA	EQ	20-Dec-2024	209.03	209.15	209.79	203.25	206.50	206.32	206.28	6713257	13847.85	65049	2840604	42.31
IRFC	EQ	20-Dec-2024	152.84	152.19	154.19	148.00	148.25	148.41	151.07	16336702	24679.40	120879	4146262	25.38
IRIS	BE	20-Dec-2024	436.10	441.25	441.25	436.00	436.00	436.00	439.84	7190	31.62	92	-	-
IRISDOREME	EQ	20-Dec-2024	62.30	62.80	63.73	62.00	62.29	62.18	63.05	124610	78.57	1154	28040	22.50
IRMENERGY	EQ	20-Dec-2024	368.80	372.50	372.50	360.00	362.30	361.90	365.48	35596	130.10	1814	20065	56.37
ISEC	EQ	20-Dec-2024	842.85	844.95	847.40	822.65	833.05	831.65	832.43	503711	4193.05	15221	319554	63.44
ISFT	EQ	20-Dec-2024	164.38	167.69	168.89	155.11	155.50	157.05	160.59	66711	107.13	2450	37650	56.44
ISGEC	EQ	20-Dec-2024	1545.15	1544.85	1558.80	1505.25	1512.70	1511.85	1527.38	84854	1296.04	15253	31274	36.86
ISHAN	ST	20-Dec-2024	2.05	2.05	2.10	2.00	2.05	2.05	2.05	528000	10.80	11	480000	90.91
IT	EQ	20-Dec-2024	48.06	48.50	48.50	46.72	47.30	46.95	47.39	47016	22.28	917	42468	90.33
ITALIANE	ST	20-Dec-2024	45.65	45.00	45.65	43.50	43.50	43.50	44.79	8000	3.58	4	8000	100.00
ITBEES	EQ	20-Dec-2024	48.26	48.99	49.10	46.84	47.17	46.93	47.46	7395252	3509.54	31904	4116842	55.67
ITC	EQ	20-Dec-2024	466.55	466.50	467.45	459.30	465.65	464.65	463.94	19481288	90381.77	241995	10233036	52.53
ITDC	EQ	20-Dec-2024	635.40	638.60	642.00	610.15	618.70	618.55	627.92	21376	134.22	1968	7270	34.01
ITDCEM	EQ	20-Dec-2024	520.60	525.90	529.65	507.20	513.00	510.25	519.08	526477	2732.83	12625	185008	35.14
ITETF	EQ	20-Dec-2024	45.98	48.05	48.05	44.66	44.89	44.80	45.27	109956	49.77	1468	90783	82.56
ITETFADD	EQ	20-Dec-2024	45.99	46.45	46.46	44.75	44.87	44.85	45.01	16866	7.59	166	10412	61.73
ITI	EQ	20-Dec-2024	357.45	360.70	363.85	334.20	340.85	341.65	350.43	4975747	17436.39	76958	642207	12.91
ITIETF	EQ	20-Dec-2024	48.31	49.31	49.31	46.98	47.16	47.04	47.65	578963	275.85	2807	174578	30.15
IVC	EQ	20-Dec-2024	11.32	11.44	11.45	10.90	11.00	10.99	11.13	239318	26.63	1576	145124	60.64
IVP	EQ	20-Dec-2024	219.93	225.00	225.00	215.05	216.02	215.83	219.85	6630	14.58	676	3848	58.04
IVZINGOLD	EQ	20-Dec-2024	6676.55	6663.00	6663.00	6610.10	6645.00	6641.75	6649.85	15149	1007.39	53	15072	99.49
IVZINNIFTY	EQ	20-Dec-2024	2706.89	2698.16	2702.79	2664.10	2664.10	2664.10	2687.25	46	1.24	17	30	65.22
IWEL	EQ	20-Dec-2024	10357.75	10684.00	10684.00	10010.00	10240.00	10120.80	10274.31	7051	724.44	2128	4670	66.23
IXIGO	EQ	20-Dec-2024	158.48	159.00	167.40	159.00	165.10	165.44	164.77	4129902	6804.87	29535	1996789	48.35
IZMO	EQ	20-Dec-2024	621.60	638.00	644.00	590.55	590.55	590.55	609.51	113277	690.44	3783	75879	66.99
J&KBANK	EQ	20-Dec-2024	100.96	100.86	100.96	95.50	96.25	96.22	98.02	2781140	2726.12	20339	1439526	51.76
JAGRAN	EQ	20-Dec-2024	84.03	84.03	86.35	82.50	83.50	83.08	84.35	156045	131.62	1786	85959	55.09
JAGSNPHARM	EQ	20-Dec-2024	688.30	695.10	698.40	654.00	661.90	657.60	670.54	68414	458.75	5007	26444	38.65
JAIBALAJI	EQ	20-Dec-2024	922.50	915.15	945.00	907.00	924.00	919.60	923.49	116157	1072.70	5853	74917	64.50
JAICORPLTD	EQ	20-Dec-2024	325.10	326.65	334.40	315.10	316.05	317.25	325.87	612233	1995.09	19601	217175	35.47
JAIPURKURT	EQ	20-Dec-2024	35.06	34.99	35.65	34.57	35.35	35.01	35.09	71500	25.09	978	52355	73.22
JALAN	ST	20-Dec-2024	8.30	8.30	8.70	8.15	8.70	8.65	8.59	240000	20.63	59	195000	81.25
JAMNAAUTO	EQ	20-Dec-2024	99.24	99.80	100.55	96.25	97.00	96.67	98.26	1219577	1198.32	14650	645209	52.90
JASH	EQ	20-Dec-2024	608.00	611.00	621.80	591.00	594.00	596.80	606.04	290962	1763.35	11316	127062	43.67
JAYAGROGN	EQ	20-Dec-2024	288.05	288.60	299.35	285.00	288.10	289.05	290.88	21386	62.21	746	10887	50.91
JAYBARMARU	EQ	20-Dec-2024	89.48	89.75	90.40	87.00	87.98	88.15	88.64	76390	67.71	1167	43136	56.47
JAYBEE	ST	20-Dec-2024	376.70	376.00	384.00	368.10	368.10	370.75	375.29	38000	142.61	38	35000	92.11
JAYNECOIND	EQ	20-Dec-2024	40.56	40.60	41.24	39.50	40.50	39.75	40.40	167641	67.73	1248	96250	57.41
JAYSREETEA	EQ	20-Dec-2024	136.48	136.30	137.89	130.30	130.99	131.32	133.52	207529	277.09	3556	103362	49.81
JBCHEPHARM	EQ	20-Dec-2024	1913.25	1916.50	1935.00	1860.65	1871.50	1891.90	1894.67	205327	3890.26	21439	120959	58.91
JBMA	EQ	20-Dec-2024	1695.70	1701.40	1718.45	1627.95	1648.90	1639.25	1676.39	84223	1411.91	12254	29502	35.03
JCHAC	EQ	20-Dec-2024	1821.10	1821.10	1842.50	1768.00	1771.00	1778.40	1806.22	39463	712.79	3524	24450	61.96
JETFREIGHT	EQ	20-Dec-2024	18.43	18.79	20.19	18.56	18.80	18.86	19.54	666398	130.21	2576	325025	48.77
JEYYAM	SM	20-Dec-2024	48.00	47.55	49.20	47.05	47.25	47.45	48.20	112000	53.98	45	96000	85.71
JFLLIFE	ST	20-Dec-2024	33.00	32.35	32.35	32.35	32.35	32.35	32.35	6000	1.94	1	6000	100.00
JGCHEM	EQ	20-Dec-2024	422.60	424.30	438.80	405.00	414.00	407.90	419.04	238486	999.35	6398	87293	36.60
JHS	EQ	20-Dec-2024	21.84	21.84	22.53	21.25	21.26	21.48	21.80	71921	15.68	637	44432	61.78
JINDALPHOT	EQ	20-Dec-2024	944.10	946.50	989.00	921.30	929.90	926.25	960.04	64504	619.26	5786	21783	33.77
JINDALPOLY	EQ	20-Dec-2024	1010.05	1014.95	1021.85	946.25	960.15	959.70	986.61	101061	997.08	6757	35545	35.17
JINDALSAW	EQ	20-Dec-2024	313.25	314.35	314.95	297.70	303.50	300.05	305.91	953453	2916.69	29746	397875	41.73
JINDALSTEL	EQ	20-Dec-2024	922.40	925.00	934.40	904.00	907.65	908.05	922.20	1099720	10141.57	45536	343035	31.19
JINDRILL	EQ	20-Dec-2024	742.45	745.00	804.55	740.30	764.70	766.50	764.91	475721	3638.83	13679	212543	44.68
JINDWORLD	EQ	20-Dec-2024	412.10	413.45	422.05	392.40	392.45	394.30	405.28	736411	2984.54	7494	442187	60.05
JIOFIN	EQ	20-Dec-2024	313.00	314.75	314.75	302.80	305.40	304.30	308.06	19669669	60593.78	196059	12175573	61.90
JISLDVREQS	EQ	20-Dec-2024	36.52	36.81	37.38	34.52	35.90	35.56	36.02	115077	41.45	1571	47743	41.49
JISLJALEQS	EQ	20-Dec-2024	71.83	72.55	72.81	68.75	69.15	68.94	70.40	5659178	3983.83	21811	2389705	42.23
JITFINFRA	EQ	20-Dec-2024	703.95	707.70	761.40	702.00	728.00	721.55	732.34	78450	574.52	4879	41280	52.62
JIWANRAM	SM	20-Dec-2024	15.00	15.00	15.35	15.00	15.35	15.20	15.15	120000	18.17	11	108000	90.00
JKCEMENT	EQ	20-Dec-2024	4577.30	4604.50	4646.05	4500.25	4515.95	4517.80	4573.03	119338	5457.37	21047	57833	48.46
JKIL	EQ	20-Dec-2024	773.35	773.35	777.00	750.50	756.00	752.10	759.50	167307	1270.70	9283	83485	49.90
JKLAKSHMI	EQ	20-Dec-2024	866.65	867.00	872.45	820.05	830.00	836.45	850.68	172658	1468.77	12523	111963	64.85
JKPAPER	EQ	20-Dec-2024	455.60	456.65	461.65	434.00	435.75	435.70	447.63	462898	2072.05	22075	182756	39.48
JKTYRE	EQ	20-Dec-2024	395.30	396.70	398.45	379.05	383.85	380.75	388.72	500237	1944.54	24036	225213	45.02
JLHL	EQ	20-Dec-2024	1570.80	1579.10	1597.90	1547.80	1584.00	1573.10	1571.22	31431	493.85	5628	18616	59.23
JMA	EQ	20-Dec-2024	99.21	99.22	101.89	98.60	101.85	99.58	99.83	4956	4.95	134	4048	81.68
JMFINANCIL	EQ	20-Dec-2024	132.93	133.30	136.75	129.00	130.00	130.94	134.10	4477884	6004.70	29030	1410421	31.50
JNKINDIA	EQ	20-Dec-2024	683.40	698.00	710.00	653.40	662.80	658.50	673.70	71525	481.87	4271	35928	50.23
JOCIL	EQ	20-Dec-2024	211.73	213.60	213.69	203.35	206.95	205.90	208.15	7763	16.16	339	2565	33.04
JPOLYINVST	EQ	20-Dec-2024	935.60	928.00	963.00	907.40	915.00	915.00	938.06	27490	257.87	3545	12464	45.34
JPPOWER	EQ	20-Dec-2024	19.87	19.65	20.35	18.79	18.92	18.97	19.60	115950835	22729.83	91666	29983665	25.86
JSFB	EQ	20-Dec-2024	383.20	385.00	386.95	376.75	380.30	378.80	380.64	120637	459.19	3831	73819	61.19
JSL	EQ	20-Dec-2024	739.20	745.95	746.90	716.60	717.40	719.80	732.24	768129	5624.54	38921	400345	52.12
JSLL	SM	20-Dec-2024	2286.20	2300.00	2300.00	2222.00	2270.00	2260.10	2265.68	5130	116.23	54	3510	68.42
JSWENERGY	EQ	20-Dec-2024	685.00	684.80	686.30	665.00	667.05	669.80	677.04	1314435	8899.19	44022	570995	43.44
JSWHL	BE	20-Dec-2024	14902.30	14900.00	14900.00	14300.00	14500.00	14418.45	14551.78	1529	222.50	619	-	-
JSWINFRA	EQ	20-Dec-2024	313.60	314.70	318.70	304.95	307.05	308.70	311.53	1716995	5348.90	23235	1080563	62.93
JSWSTEEL	EQ	20-Dec-2024	925.95	926.00	941.70	912.05	931.45	917.35	918.29	29003345	266334.00	189843	22344705	77.04
JTEKTINDIA	EQ	20-Dec-2024	161.95	162.80	164.26	159.21	164.00	162.15	162.27	121519	197.19	1377	96083	79.07
JTLIND	EQ	20-Dec-2024	95.15	98.50	98.50	90.15	93.50	93.71	94.97	895968	850.89	8798	351203	39.20
JUBLFOOD	EQ	20-Dec-2024	679.35	681.40	685.50	668.90	672.50	672.70	675.45	897231	6060.32	33504	390493	43.52
JUBLINGREA	EQ	20-Dec-2024	794.55	790.55	809.05	760.55	767.85	765.00	786.92	486356	3827.25	24992	169755	34.90
JUBLPHARMA	EQ	20-Dec-2024	1091.85	1094.00	1110.00	1050.00	1087.05	1061.60	1083.27	105953	1147.76	15788	43202	40.77
JUNIORBEES	EQ	20-Dec-2024	754.18	750.10	757.82	732.27	739.00	734.21	742.14	328622	2438.84	15282	248218	75.53
JUNIPER	EQ	20-Dec-2024	350.85	350.35	356.05	344.20	350.00	349.15	350.56	131526	461.08	10269	63493	48.27
JUSTDIAL	EQ	20-Dec-2024	1010.25	1014.45	1034.05	980.00	986.00	982.65	1003.09	192387	1929.81	14793	83635	43.47
JWL	EQ	20-Dec-2024	536.15	538.00	548.50	516.75	534.10	540.80	533.63	1670223	8912.84	67210	593520	35.54
JYOTHYLAB	EQ	20-Dec-2024	382.55	386.45	387.00	374.25	374.40	375.90	380.45	789938	3005.29	38929	419867	53.15
JYOTICNC	EQ	20-Dec-2024	1371.50	1384.75	1411.85	1319.05	1341.15	1331.85	1364.18	585556	7988.06	37205	186579	31.86
JYOTISTRUC	EQ	20-Dec-2024	31.86	31.75	32.20	30.25	30.65	30.41	30.98	7463806	2312.66	13403	4160587	55.74
K2INFRA	SM	20-Dec-2024	184.40	186.05	188.40	175.20	175.20	175.20	180.65	69000	124.65	97	61200	88.70
KABRAEXTRU	EQ	20-Dec-2024	513.75	515.90	534.95	508.15	512.75	510.05	518.44	186324	965.98	6853	98831	53.04
KAJARIACER	EQ	20-Dec-2024	1151.15	1156.90	1159.60	1141.40	1147.00	1147.25	1149.71	89498	1028.97	6011	63704	71.18
KAKATCEM	EQ	20-Dec-2024	194.26	196.95	198.89	185.32	185.40	186.36	191.43	10761	20.60	735	5121	47.59
KALAMANDIR	EQ	20-Dec-2024	172.91	173.51	174.89	166.61	168.10	167.58	170.38	210024	357.83	4482	110653	52.69
KALANA	SM	20-Dec-2024	40.00	40.35	44.45	40.35	43.20	42.95	42.58	348000	148.18	120	188000	54.02
KALYANIFRG	BE	20-Dec-2024	709.35	703.65	710.00	673.90	697.40	677.20	693.78	7171	49.75	203	-	-
KALYANKJIL	EQ	20-Dec-2024	742.45	744.50	747.85	715.35	719.90	719.20	726.82	3319528	24127.09	96266	1451181	43.72
KAMATHOTEL	EQ	20-Dec-2024	242.07	246.50	251.29	236.52	241.00	241.45	244.00	125948	307.31	3067	74442	59.11
KAMDHENU	EQ	20-Dec-2024	499.05	497.00	500.75	467.20	472.00	473.20	485.31	121943	591.80	4252	69493	56.99
KAMOPAINTS	BE	20-Dec-2024	20.96	20.28	21.30	19.91	21.11	20.28	20.32	944435	191.95	2483	-	-
KANANIIND	EQ	20-Dec-2024	2.79	2.80	2.80	2.73	2.80	2.76	2.76	330613	9.14	1122	190648	57.67
KANORICHEM	EQ	20-Dec-2024	118.34	118.81	120.00	115.50	116.54	116.67	117.67	30790	36.23	976	16737	54.36
KANPRPLA	EQ	20-Dec-2024	131.21	133.61	134.19	127.65	128.80	128.18	130.26	13006	16.94	434	8944	68.77
KANSAINER	EQ	20-Dec-2024	257.05	257.05	264.90	256.35	263.25	262.20	260.98	577205	1506.37	18139	242979	42.10
KAPSTON	EQ	20-Dec-2024	262.80	268.00	273.05	262.10	268.25	264.85	267.40	7778	20.80	396	5530	71.10
KARMAENG	EQ	20-Dec-2024	68.61	70.00	70.30	67.61	67.61	67.98	68.54	4451	3.05	238	2821	63.38
KARNIKA	ST	20-Dec-2024	372.00	366.00	371.00	366.00	371.00	371.00	369.33	1200	4.43	3	1200	100.00
KARURVYSYA	EQ	20-Dec-2024	228.48	230.00	230.89	220.00	221.00	220.95	223.37	1251198	2794.82	18695	734518	58.71
KATARIA	SM	20-Dec-2024	163.65	164.15	166.50	159.00	159.00	159.30	162.48	33600	54.59	47	21000	62.50
KAUSHALYA	EQ	20-Dec-2024	953.90	955.15	955.15	915.00	930.95	917.60	931.09	815	7.59	282	487	59.75
KAVVERITEL	BE	20-Dec-2024	56.32	57.44	57.44	57.44	57.44	57.44	57.44	33748	19.38	45	-	-
KAYA	BE	20-Dec-2024	375.00	375.00	375.00	370.00	370.00	370.00	370.20	1622	6.00	23	-	-
KAYNES	EQ	20-Dec-2024	7242.75	7376.40	7485.00	7270.00	7294.95	7303.65	7372.82	986053	72699.96	111733	138332	14.03
KBCGLOBAL	EQ	20-Dec-2024	2.08	2.09	2.13	2.08	2.08	2.09	2.10	17594494	369.75	3886	5092664	28.94
KCEIL	ST	20-Dec-2024	357.65	355.00	367.00	355.00	364.00	364.80	361.90	21500	77.81	41	20500	95.35
KCP	EQ	20-Dec-2024	259.34	259.30	262.74	246.01	248.00	247.26	254.66	532347	1355.67	15830	239043	44.90
KCPSUGIND	EQ	20-Dec-2024	46.83	47.40	47.94	45.20	45.70	45.63	46.37	150299	69.70	1783	58784	39.11
KDDL	EQ	20-Dec-2024	3121.80	3100.00	3135.00	3050.70	3087.00	3070.00	3077.87	8774	270.05	2895	4331	49.36
KDL	ST	20-Dec-2024	1795.05	1795.00	1795.00	1705.30	1733.05	1746.90	1739.82	7250	126.14	132	6250	86.21
KEC	EQ	20-Dec-2024	1202.20	1203.00	1264.25	1198.05	1220.00	1236.70	1242.75	2989932	37157.37	119896	1267528	42.39
KECL	EQ	20-Dec-2024	190.55	190.00	190.03	180.15	182.30	182.64	183.61	188916	346.88	3764	108339	57.35
KEEPLEARN	BE	20-Dec-2024	5.07	5.32	5.32	5.07	5.32	5.24	5.31	93441	4.96	275	-	-
KEI	EQ	20-Dec-2024	4269.00	4269.00	4303.45	4141.00	4158.00	4166.25	4212.32	251027	10574.06	37648	147241	58.66
KEL	ST	20-Dec-2024	159.95	153.00	159.40	153.00	159.40	159.40	155.13	3600	5.58	3	3600	100.00
KELLTONTEC	EQ	20-Dec-2024	163.19	164.00	167.49	152.20	153.50	153.10	157.48	2297873	3618.68	22239	914716	39.81
KERNEX	EQ	20-Dec-2024	1522.55	1530.00	1574.00	1446.45	1446.45	1446.45	1514.10	396731	6006.89	18472	207642	52.34
KESORAMIND	EQ	20-Dec-2024	225.95	226.00	226.07	219.19	220.30	220.41	222.43	705858	1570.01	8862	371841	52.68
KEYFINSERV	BE	20-Dec-2024	251.28	257.90	257.90	242.60	245.00	248.86	247.87	1282	3.18	59	-	-
KFINTECH	EQ	20-Dec-2024	1429.05	1405.00	1478.40	1395.00	1437.00	1444.50	1445.74	3697245	53452.59	152914	829371	22.43
KHADIM	EQ	20-Dec-2024	366.65	368.60	373.40	364.00	364.00	364.15	367.03	7779	28.55	366	5555	71.41
KHAICHEM	EQ	20-Dec-2024	73.66	73.25	75.99	69.15	71.00	70.69	72.76	451515	328.52	4354	133289	29.52
KHAITANLTD	EQ	20-Dec-2024	88.47	88.47	89.80	82.12	82.12	84.43	87.54	1696	1.48	162	1122	66.16
KHANDSE	EQ	20-Dec-2024	27.54	28.13	28.75	27.69	28.30	28.14	28.25	5167	1.46	151	2806	54.31
KHFM	SM	20-Dec-2024	96.65	96.00	96.40	93.05	96.40	96.40	94.58	9300	8.80	6	7750	83.33
KICL	EQ	20-Dec-2024	6207.00	6170.00	6466.50	6050.10	6160.00	6129.90	6238.89	5234	326.54	2261	2849	54.43
KILITCH	EQ	20-Dec-2024	318.10	317.55	351.05	312.05	317.00	323.70	333.76	39659	132.37	1287	21052	53.08
KIMS	EQ	20-Dec-2024	595.25	590.05	601.85	588.00	593.55	592.90	594.20	540091	3209.20	37831	366112	67.79
KINGFA	EQ	20-Dec-2024	3297.20	3346.65	3550.00	3316.00	3465.00	3419.40	3476.38	74176	2578.64	10075	23410	31.56
KIOCL	EQ	20-Dec-2024	370.45	374.15	378.80	360.00	365.00	361.20	368.10	58319	214.68	2908	23468	40.24
KIRIINDUS	EQ	20-Dec-2024	676.75	690.00	699.90	654.00	657.00	658.35	675.51	665838	4497.78	13780	322835	48.49
KIRLOSBROS	EQ	20-Dec-2024	2262.05	2249.05	2261.45	2152.00	2189.65	2161.10	2199.72	69395	1526.50	12189	29355	42.30
KIRLOSENG	EQ	20-Dec-2024	1046.20	1048.85	1061.00	1024.00	1028.00	1034.15	1038.50	314620	3267.32	28820	207329	65.90
KIRLOSIND	EQ	20-Dec-2024	4577.55	4551.10	4649.85	4507.30	4512.00	4538.60	4583.96	1379	63.21	441	677	49.09
KIRLPNU	EQ	20-Dec-2024	1654.75	1649.00	1672.90	1601.10	1617.00	1614.45	1638.73	67533	1106.68	7033	35401	52.42
KITEX	BE	20-Dec-2024	839.00	840.00	850.00	797.05	797.05	797.05	807.43	207879	1678.49	5191	-	-
KKCL	EQ	20-Dec-2024	626.25	627.80	632.05	608.00	609.55	612.65	618.49	88299	546.12	3826	59430	67.31
KLL	SM	20-Dec-2024	114.70	114.25	115.90	108.55	111.00	110.00	113.08	32000	36.19	38	24800	77.50
KMEW	EQ	20-Dec-2024	2136.00	2269.00	2269.00	2160.00	2219.00	2187.60	2225.52	20775	462.35	2838	10922	52.57
KMSUGAR	EQ	20-Dec-2024	32.99	33.44	33.44	31.15	31.85	31.62	32.25	135191	43.60	1269	83762	61.96
KNAGRI	ST	20-Dec-2024	289.95	289.95	294.00	281.10	288.95	284.30	290.97	17600	51.21	26	16800	95.45
KNRCON	EQ	20-Dec-2024	335.95	335.95	339.40	321.10	325.80	325.20	331.25	521527	1727.58	21470	230317	44.16
KODYTECH	SM	20-Dec-2024	1607.30	1630.00	1650.00	1605.00	1619.95	1617.05	1621.84	8600	139.48	80	6600	76.74
KOHINOOR	EQ	20-Dec-2024	40.26	40.12	40.90	39.61	40.19	39.93	40.17	57639	23.15	1095	34328	59.56
KOKUYOCMLN	EQ	20-Dec-2024	134.20	135.10	135.10	130.00	130.00	130.71	132.28	58331	77.16	2000	31812	54.54
KOLTEPATIL	EQ	20-Dec-2024	370.50	370.50	374.35	362.30	366.95	364.50	368.41	126996	467.87	2811	69515	54.74
KONSTELEC	ST	20-Dec-2024	127.30	133.65	133.65	133.65	133.65	133.65	133.65	14000	18.71	14	14000	100.00
KONTOR	ST	20-Dec-2024	124.00	124.00	127.00	122.00	127.00	126.15	124.12	11400	14.15	18	10200	89.47
KOPRAN	BE	20-Dec-2024	219.49	222.00	222.00	216.50	219.00	217.10	218.82	78048	170.79	806	-	-
KORE	ST	20-Dec-2024	369.00	369.00	369.00	350.55	350.55	350.70	356.82	750	2.68	3	750	100.00
KOTAKBANK	EQ	20-Dec-2024	1762.10	1755.00	1768.85	1733.35	1748.70	1743.55	1744.90	14685688	256250.37	154525	11589230	78.92
KOTARISUG	EQ	20-Dec-2024	47.19	47.88	47.88	45.00	45.88	45.69	46.15	120559	55.64	1758	80073	66.42
KOTHARIPET	EQ	20-Dec-2024	199.38	199.38	201.50	190.33	193.70	192.20	196.75	104596	205.79	3403	47135	45.06
KOTHARIPRO	EQ	20-Dec-2024	170.89	173.45	205.06	173.00	205.06	205.06	199.07	1166697	2322.59	10826	273020	23.40
KOTYARK	SM	20-Dec-2024	972.15	985.00	988.40	940.00	945.00	947.20	958.30	27900	267.36	230	20600	73.84
KPEL	EQ	20-Dec-2024	577.95	577.50	589.90	544.85	556.50	553.20	563.71	319531	1801.23	14454	174389	54.58
KPIGREEN	EQ	20-Dec-2024	764.10	795.95	802.30	778.30	802.30	802.05	798.44	1581939	12630.78	27498	696762	44.04
KPIL	EQ	20-Dec-2024	1299.45	1311.00	1318.00	1272.00	1275.50	1275.95	1292.16	220619	2850.76	16812	129048	58.49
KPITTECH	EQ	20-Dec-2024	1513.15	1516.00	1535.90	1438.90	1450.00	1451.25	1479.11	1208534	17875.53	65110	513624	42.50
KPRMILL	EQ	20-Dec-2024	1145.30	1145.00	1194.00	1129.10	1139.00	1150.30	1168.04	1260907	14727.88	60166	320120	25.39
KRBL	EQ	20-Dec-2024	308.75	308.55	312.40	295.10	299.00	298.15	303.90	473075	1437.66	14144	242960	51.36
KREBSBIO	BE	20-Dec-2024	99.05	99.90	102.00	97.00	97.00	97.36	99.11	3850	3.82	103	-	-
KRIDHANINF	BE	20-Dec-2024	6.78	6.64	6.72	6.44	6.44	6.44	6.49	468361	30.38	556	-	-
KRISHANA	EQ	20-Dec-2024	202.73	204.80	206.51	201.00	203.99	202.43	203.19	39754	80.77	441	31528	79.31
KRISHCA	SM	20-Dec-2024	317.80	314.15	318.65	296.50	304.00	300.15	305.78	42000	128.43	67	29500	70.24
KRISHNADEF	ST	20-Dec-2024	765.90	760.00	770.00	736.10	747.00	747.45	756.04	21000	158.77	80	18250	86.90
KRITI	BE	20-Dec-2024	165.96	165.96	168.80	161.00	163.00	162.00	164.44	13877	22.82	206	-	-
KRITIKA	BE	20-Dec-2024	12.11	12.20	12.40	11.75	12.18	12.04	12.06	230833	27.85	1334	-	-
KRITINUT	EQ	20-Dec-2024	133.06	132.25	135.14	123.00	131.49	127.68	130.09	69752	90.74	1925	37282	53.45
KRN	EQ	20-Dec-2024	739.15	742.70	747.00	686.65	706.00	703.45	718.88	592047	4256.12	19276	243801	41.18
KRONOX	EQ	20-Dec-2024	221.37	222.80	224.39	208.00	211.00	210.58	216.00	495490	1070.26	8080	194829	39.32
KROSS	EQ	20-Dec-2024	222.00	223.45	223.79	215.00	215.10	216.98	219.82	561574	1234.46	7232	234206	41.71
KRSNAA	EQ	20-Dec-2024	909.80	904.90	916.15	879.65	891.15	887.15	894.53	59763	534.60	7319	32149	53.79
KRYSTAL	EQ	20-Dec-2024	764.85	764.00	770.10	733.25	743.00	739.55	749.32	52183	391.02	2581	29552	56.63
KSB	EQ	20-Dec-2024	776.85	776.85	783.00	763.00	765.00	770.65	776.61	107604	835.67	15573	58049	53.95
KSCL	EQ	20-Dec-2024	912.95	915.25	962.30	867.00	886.60	876.85	891.19	117312	1045.47	10574	51417	43.83
KSHITIJPOL	EQ	20-Dec-2024	4.66	4.66	4.77	4.60	4.62	4.62	4.66	338313	15.76	958	271190	80.16
KSL	EQ	20-Dec-2024	1233.15	1232.00	1239.00	1171.00	1179.40	1174.55	1194.44	153289	1830.95	6820	67144	43.80
KSOLVES	EQ	20-Dec-2024	1011.75	1026.90	1026.90	1004.60	1013.65	1010.70	1014.64	37694	382.46	3315	17005	45.11
KTKBANK	EQ	20-Dec-2024	212.76	213.10	214.14	207.51	209.95	208.60	210.03	1274078	2675.98	36994	646530	50.74
KTL	ST	20-Dec-2024	26.20	26.00	26.80	25.20	25.20	25.20	25.81	12000	3.10	4	12000	100.00
KUANTUM	EQ	20-Dec-2024	136.63	136.65	138.20	132.20	133.45	133.01	134.71	101690	136.99	2567	55154	54.24
LAGNAM	EQ	20-Dec-2024	111.99	111.99	134.38	111.99	130.00	132.13	130.55	556829	726.94	6011	117922	21.18
LAKSHYA	SM	20-Dec-2024	348.35	357.85	372.50	335.05	344.00	340.25	354.51	276800	981.29	331	180000	65.03
LAL	BE	20-Dec-2024	21.94	21.86	21.99	20.84	21.00	20.94	21.08	354878	74.82	988	-	-
LALPATHLAB	EQ	20-Dec-2024	3022.50	3020.00	3030.80	2935.00	2955.40	2946.25	2985.03	88530	2642.64	12834	53713	60.67
LAMBODHARA	BE	20-Dec-2024	190.90	190.90	195.00	181.35	185.99	183.30	188.56	27965	52.73	504	-	-
LAMOSAIC	SM	20-Dec-2024	93.60	93.50	96.00	87.90	88.50	88.50	91.25	127800	116.62	185	88800	69.48
LANCORHOL	EQ	20-Dec-2024	37.08	37.87	38.10	35.94	35.95	36.07	37.09	112413	41.69	1913	66365	59.04
LANDMARK	EQ	20-Dec-2024	646.35	649.80	649.80	624.15	626.40	632.45	638.35	66395	423.83	2754	48658	73.29
LAOPALA	EQ	20-Dec-2024	326.85	326.85	330.00	316.90	319.60	318.45	322.63	77825	251.08	4047	47279	60.75
LASA	BE	20-Dec-2024	29.25	28.21	29.90	28.21	29.22	28.81	29.12	45867	13.36	204	-	-
LATENTVIEW	EQ	20-Dec-2024	486.85	484.50	494.90	470.25	473.90	474.90	482.03	475465	2291.89	14038	217869	45.82
LATTEYS	BE	20-Dec-2024	34.29	33.65	35.99	33.00	35.95	34.93	33.84	231729	78.41	940	-	-
LAURUSLABS	EQ	20-Dec-2024	572.55	572.80	575.00	556.30	558.50	559.20	565.18	1286282	7269.81	35995	690830	53.71
LAWSIKHO	SM	20-Dec-2024	374.15	380.00	380.00	365.20	374.50	374.50	373.26	44000	164.23	56	39500	89.77
LAXMICOT	EQ	20-Dec-2024	32.68	32.63	32.98	31.76	31.80	31.94	32.22	83895	27.03	714	45098	53.76
LCCINFOTEC	BE	20-Dec-2024	9.95	9.70	10.40	9.45	9.50	9.52	9.82	129310	12.69	594	-	-
LEMERITE	ST	20-Dec-2024	274.40	267.00	277.00	267.00	276.75	272.60	272.05	46400	126.23	40	28800	62.07
LEMONTREE	EQ	20-Dec-2024	157.53	157.53	158.00	151.20	153.25	153.36	154.33	7696760	11878.55	57869	3036610	39.45
LEXUS	EQ	20-Dec-2024	45.50	45.93	45.94	44.50	44.50	45.03	45.05	72037	32.46	902	22917	31.81
LFIC	BE	20-Dec-2024	233.00	237.00	237.00	229.10	235.90	230.21	230.98	4106	9.48	73	-	-
LGBBROSLTD	EQ	20-Dec-2024	1309.80	1320.00	1327.90	1286.95	1290.00	1294.10	1305.11	18538	241.94	1631	11025	59.47
LGHL	EQ	20-Dec-2024	493.05	503.90	503.90	468.30	483.10	487.95	485.02	3822	18.54	309	1496	39.14
LIBAS	EQ	20-Dec-2024	16.71	16.72	17.03	16.33	16.59	16.44	16.71	54275	9.07	350	36143	66.59
LIBERTSHOE	EQ	20-Dec-2024	512.25	507.60	563.45	502.55	510.00	509.05	531.65	79061	420.33	3408	34313	43.40
LICHSGFIN	EQ	20-Dec-2024	591.85	592.50	601.95	577.45	579.00	582.25	590.50	2125670	12552.11	52914	1085365	51.06
LICI	EQ	20-Dec-2024	905.05	905.70	914.90	895.35	901.00	901.70	907.04	1401586	12712.88	56759	581273	41.47
LICMFGOLD	EQ	20-Dec-2024	6889.60	6889.60	6889.60	6799.95	6849.00	6838.45	6838.02	1297	88.69	203	731	56.36
LICNETFGSC	EQ	20-Dec-2024	26.63	26.74	26.75	26.52	26.75	26.65	26.67	30258	8.07	172	16594	54.84
LICNETFN50	EQ	20-Dec-2024	264.13	263.86	265.38	261.45	261.45	262.18	262.68	31527	82.82	105	21411	67.91
LICNETFSEN	EQ	20-Dec-2024	888.10	886.01	970.00	883.66	970.00	942.33	922.89	692	6.39	102	459	66.33
LICNFNHGP	EQ	20-Dec-2024	268.31	269.21	270.46	264.00	264.79	264.58	266.99	1015	2.71	61	987	97.24
LICNMID100	EQ	20-Dec-2024	59.42	60.46	60.46	58.28	58.75	59.17	59.24	4255	2.52	174	3234	76.00
LIKHITHA	EQ	20-Dec-2024	362.85	362.00	364.50	351.10	353.65	352.55	357.78	97750	349.73	3722	56037	57.33
LINC	EQ	20-Dec-2024	774.55	203.45	207.90	187.85	191.00	192.40	196.30	327398	642.68	8457	143479	43.82
LINCOLN	EQ	20-Dec-2024	813.55	819.65	839.25	791.00	825.00	812.10	808.04	115971	937.10	5118	58060	50.06
LINDEINDIA	EQ	20-Dec-2024	6469.30	6469.30	6517.00	6320.00	6360.00	6359.80	6424.58	25840	1660.11	6814	11638	45.04
LIQUID	EQ	20-Dec-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	105302	1053.02	466	78383	74.44
LIQUID1	EQ	20-Dec-2024	1024.90	1025.46	1025.47	1025.45	1025.46	1025.46	1025.47	147563	1513.21	198	112153	76.00
LIQUIDADD	EQ	20-Dec-2024	1047.12	1047.66	1047.68	1047.66	1047.66	1047.66	1047.67	564837	5917.60	492	415837	73.62
LIQUIDBEES	EQ	20-Dec-2024	1000.00	1000.00	1001.55	997.00	1000.00	1000.00	1000.00	4379493	43795.04	8449	2829915	64.62
LIQUIDBETF	EQ	20-Dec-2024	1006.15	1006.69	1006.69	1006.66	1006.68	1006.68	1006.66	519359	5228.18	589	519109	99.95
LIQUIDCASE	EQ	20-Dec-2024	105.98	106.06	106.06	106.04	106.06	106.05	106.05	6353374	6737.99	8091	5249960	82.63
LIQUIDETF	EQ	20-Dec-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	260781	2607.82	294	236795	90.80
LIQUIDIETF	EQ	20-Dec-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	631895	6318.94	290	331350	52.44
LIQUIDPLUS	EQ	20-Dec-2024	1007.63	1008.19	1008.19	1008.17	1008.17	1008.17	1008.17	4321	43.56	12	4308	99.70
LIQUIDSBI	EQ	20-Dec-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.01	6182	61.82	33	6181	99.98
LIQUIDSHRI	EQ	20-Dec-2024	1028.50	1029.02	1029.03	1029.02	1029.02	1029.02	1029.02	16589	170.70	60	13472	81.21
LLOYDS	SM	20-Dec-2024	97.50	98.30	99.90	92.05	92.05	92.05	97.09	24000	23.30	24	21000	87.50
LLOYDSENGG	EQ	20-Dec-2024	79.25	78.89	80.40	76.75	77.00	77.15	78.69	2345428	1845.64	16625	980490	41.80
LLOYDSENT	EQ	20-Dec-2024	46.85	46.99	47.21	45.25	45.98	45.78	46.08	1596661	735.66	3999	998945	62.56
LLOYDSME	EQ	20-Dec-2024	1141.40	1149.00	1182.00	1120.10	1139.65	1135.00	1158.91	869529	10077.07	51812	385409	44.32
LMW	EQ	20-Dec-2024	17624.00	17540.00	17742.00	17301.45	17624.00	17524.85	17587.66	12127	2132.86	2255	8993	74.16
LODHA	EQ	20-Dec-2024	1476.25	1480.00	1495.00	1392.00	1400.05	1400.70	1432.69	1023456	14662.99	52093	507106	49.55
LOKESHMACH	EQ	20-Dec-2024	349.55	350.45	352.00	332.95	341.00	337.00	342.64	45301	155.22	1299	34820	76.86
LORDSCHLO	EQ	20-Dec-2024	171.69	169.93	171.99	165.10	167.39	167.08	168.17	12768	21.47	408	8826	69.13
LOTUSEYE	BE	20-Dec-2024	70.94	70.94	72.40	67.50	67.50	67.84	68.79	35727	24.58	160	-	-
LOVABLE	EQ	20-Dec-2024	134.28	134.62	136.50	130.49	130.49	130.75	132.84	11311	15.03	507	7737	68.40
LOWVOL	EQ	20-Dec-2024	196.29	196.58	196.74	193.87	194.16	194.30	195.09	1417	2.76	31	1333	94.07
LOWVOL1	EQ	20-Dec-2024	20.05	20.50	20.50	19.79	19.82	19.82	19.99	77786	15.55	363	74756	96.10
LOWVOLIETF	EQ	20-Dec-2024	21.13	20.50	21.30	20.50	20.90	20.90	21.10	3274488	691.00	1990	2699671	82.45
LOYALTEX	BE	20-Dec-2024	364.00	370.50	370.50	359.00	359.00	359.00	369.64	937	3.46	12	-	-
LPDC	BE	20-Dec-2024	10.82	10.77	10.95	10.27	10.46	10.34	10.48	115338	12.08	466	-	-
LRRPL	ST	20-Dec-2024	94.20	92.50	92.50	92.35	92.35	92.35	92.41	10500	9.70	6	10500	100.00
LT	EQ	20-Dec-2024	3716.35	3716.35	3725.00	3607.10	3629.00	3629.85	3654.85	2796593	102211.33	154712	1588176	56.79
LTF	EQ	20-Dec-2024	141.44	141.43	141.69	135.50	136.36	136.48	139.10	8487963	11806.89	72144	4682800	55.17
LTFOODS	EQ	20-Dec-2024	418.70	418.75	422.00	408.25	412.00	412.20	413.26	557623	2304.42	26996	291923	52.35
LTGILTBEES	EQ	20-Dec-2024	27.08	27.10	27.14	27.07	27.09	27.08	27.08	2867240	776.57	1169	2628768	91.68
LTIM	EQ	20-Dec-2024	6220.60	6288.00	6288.00	5801.00	5821.50	5824.30	5958.13	1118998	66671.37	121296	425681	38.04
LTTS	EQ	20-Dec-2024	5094.05	5180.00	5180.00	4812.05	4830.00	4828.50	4929.75	263335	12981.77	36355	98309	37.33
LUMAXIND	EQ	20-Dec-2024	2480.70	2479.30	2493.45	2410.00	2413.00	2420.05	2452.85	1887	46.29	775	978	51.83
LUMAXTECH	EQ	20-Dec-2024	633.40	642.90	644.70	613.00	619.00	615.75	626.10	129631	811.62	5367	65251	50.34
LUPIN	EQ	20-Dec-2024	2162.85	2165.00	2177.75	2138.40	2149.75	2150.70	2161.83	1111341	24025.33	61581	547266	49.24
LUXIND	EQ	20-Dec-2024	2057.15	2062.00	2068.65	1931.55	1971.00	1956.05	1978.25	78921	1561.26	10419	32619	41.33
LXCHEM	EQ	20-Dec-2024	249.60	251.80	252.40	241.05	244.95	242.70	247.18	528276	1305.82	18295	261700	49.54
LYKALABS	EQ	20-Dec-2024	153.81	155.65	156.33	147.25	149.99	149.74	152.35	106611	162.42	2324	55753	52.30
LYPSAGEMS	BE	20-Dec-2024	7.64	7.64	8.02	7.45	7.73	7.67	7.69	78299	6.02	231	-	-
M&M	EQ	20-Dec-2024	3014.65	3014.65	3025.00	2886.35	2916.95	2906.35	2921.81	8046336	235098.27	178148	5562771	69.13
M&MFIN	EQ	20-Dec-2024	272.05	272.05	273.60	265.55	266.50	266.05	269.10	988040	2658.77	10169	351318	35.56
M&MFIN	N3	20-Dec-2024	2081.00	2092.91	2092.91	2072.00	2072.00	2072.00	2082.46	2	0.04	2	1	50.00
MAANALU	BE	20-Dec-2024	135.75	137.49	137.49	132.40	135.67	134.72	135.01	56501	76.28	761	-	-
MACOBSTECH	SM	20-Dec-2024	172.00	168.00	177.50	167.95	170.50	170.50	173.36	26400	45.77	23	20000	75.76
MACPOWER	EQ	20-Dec-2024	1443.15	1535.00	1535.00	1426.95	1426.95	1433.20	1469.03	13794	202.64	1498	6642	48.15
MADHAV	EQ	20-Dec-2024	64.02	64.95	64.95	62.33	62.61	62.54	63.11	36386	22.96	923	21196	58.25
MADHAVBAUG	SM	20-Dec-2024	144.80	142.00	142.00	140.75	140.75	140.75	141.38	800	1.13	2	800	100.00
MADHUCON	BE	20-Dec-2024	10.75	10.55	10.95	10.53	10.95	10.95	10.62	17817	1.89	41	-	-
MADHUSUDAN	SM	20-Dec-2024	197.85	197.85	197.85	185.10	194.90	191.15	193.48	35000	67.72	35	25000	71.43
MADRASFERT	EQ	20-Dec-2024	100.50	100.51	101.90	96.02	96.89	96.73	98.92	205847	203.63	2939	91259	44.33
MAFANG	EQ	20-Dec-2024	136.82	131.88	131.88	131.50	131.88	131.88	131.88	549650	724.88	9466	512172	93.18
MAGADSUGAR	EQ	20-Dec-2024	687.65	681.40	694.15	660.00	660.00	663.35	676.44	5195	35.14	1028	2798	53.86
MAGNUM	EQ	20-Dec-2024	41.92	42.89	42.89	40.65	40.71	40.94	41.41	38496	15.94	650	23913	62.12
MAGSON	SM	20-Dec-2024	98.00	95.00	96.75	94.00	96.75	96.70	95.60	8000	7.65	4	6000	75.00
MAHABANK	EQ	20-Dec-2024	53.08	53.30	55.78	52.76	54.85	54.74	54.42	43532217	23688.39	94658	24719854	56.79
MAHAPEXLTD	EQ	20-Dec-2024	161.08	163.95	165.95	156.40	157.70	158.36	161.52	13518	21.83	969	5968	44.15
MAHASTEEL	BE	20-Dec-2024	202.12	202.00	202.84	196.00	201.00	199.16	199.02	1964	3.91	63	-	-
MAHEPC	EQ	20-Dec-2024	115.36	116.00	117.00	112.00	112.10	112.93	114.40	22419	25.65	808	14273	63.66
MAHESHWARI	EQ	20-Dec-2024	62.12	61.73	64.47	60.36	60.70	60.75	61.66	30758	18.97	426	18516	60.20
MAHICKRA	SM	20-Dec-2024	105.85	113.00	113.00	104.00	104.00	104.00	107.02	2250	2.41	3	2250	100.00
MAHKTECH	EQ	20-Dec-2024	18.78	18.78	19.19	18.41	18.61	18.53	18.66	945344	176.37	3368	700721	74.12
MAHLIFE	EQ	20-Dec-2024	468.15	471.10	481.40	466.00	480.95	474.85	473.28	243757	1153.66	18086	131984	54.15
MAHLOG	EQ	20-Dec-2024	380.55	381.05	382.45	373.65	374.55	375.10	377.86	100728	380.61	10002	51329	50.96
MAHSCOOTER	EQ	20-Dec-2024	9661.60	9699.90	9789.00	9525.00	9583.00	9594.05	9644.11	8920	860.25	2787	6728	75.43
MAHSEAMLES	EQ	20-Dec-2024	745.45	745.00	745.00	701.65	709.00	709.85	720.86	566182	4081.40	30107	262595	46.38
MAITHANALL	EQ	20-Dec-2024	1211.35	1225.00	1239.85	1166.00	1170.00	1171.60	1209.98	171331	2073.07	8370	77490	45.23
MAITREYA	ST	20-Dec-2024	343.95	342.85	342.85	326.75	326.75	326.75	335.04	2400	8.04	6	2400	100.00
MAKEINDIA	EQ	20-Dec-2024	142.28	142.28	143.45	139.25	140.04	139.58	140.88	15583	21.95	707	12742	81.77
MAKS	SM	20-Dec-2024	46.25	45.25	45.25	45.25	45.25	45.25	45.25	1500	0.68	1	1500	100.00
MAL	SM	20-Dec-2024	42.00	41.90	43.50	41.70	42.85	43.00	42.49	70400	29.91	43	30400	43.18
MALLCOM	BE	20-Dec-2024	1610.25	1670.00	1686.00	1621.00	1634.00	1641.75	1658.97	6189	102.67	1562	-	-
MALUPAPER	EQ	20-Dec-2024	47.10	47.53	47.73	46.40	46.52	46.53	46.88	31000	14.53	391	17006	54.86
MANAKALUCO	EQ	20-Dec-2024	29.88	30.80	32.40	28.91	28.91	29.37	30.26	42308	12.80	781	22036	52.08
MANAKCOAT	BE	20-Dec-2024	109.78	114.40	114.40	104.30	105.90	105.00	108.78	158762	172.71	783	-	-
MANAKSIA	EQ	20-Dec-2024	88.29	88.60	89.29	85.00	85.95	85.43	86.48	77645	67.14	2283	49638	63.93
MANAKSTEEL	EQ	20-Dec-2024	63.29	64.00	64.00	62.12	62.20	62.37	62.52	29525	18.46	940	16641	56.36
MANALIPETC	EQ	20-Dec-2024	66.20	66.12	66.12	63.45	63.45	63.75	64.54	232813	150.26	2904	111566	47.92
MANAPPURAM	EQ	20-Dec-2024	183.68	183.68	186.50	180.00	180.99	181.03	183.42	12661684	23223.87	57312	3389037	26.77
MANAV	SM	20-Dec-2024	17.05	17.90	17.90	17.90	17.90	17.90	17.90	8000	1.43	2	8000	100.00
MANBA	EQ	20-Dec-2024	175.29	176.60	178.55	166.28	168.00	167.69	172.49	534788	922.45	8543	227968	42.63
MANCREDIT	EQ	20-Dec-2024	152.09	157.00	157.17	148.00	148.00	148.26	152.12	36903	56.14	858	8774	23.78
MANDEEP	SM	20-Dec-2024	35.90	35.50	35.50	35.10	35.50	35.50	35.33	12000	4.24	6	12000	100.00
MANGALAM	EQ	20-Dec-2024	116.36	116.71	119.42	114.01	115.10	114.76	116.77	24312	28.39	483	14821	60.96
MANGCHEFER	EQ	20-Dec-2024	160.58	160.90	161.39	152.15	154.99	153.54	155.95	175882	274.29	2952	98206	55.84
MANGLMCEM	EQ	20-Dec-2024	929.25	940.90	940.90	911.25	918.00	917.20	924.38	65216	602.84	4775	16013	24.55
MANINDS	EQ	20-Dec-2024	339.40	339.00	345.95	324.00	327.00	326.35	333.06	223616	744.77	6722	122696	54.87
MANINFRA	EQ	20-Dec-2024	237.18	237.99	244.36	228.15	231.50	233.27	237.83	2028765	4825.08	28021	660928	32.58
MANKIND	EQ	20-Dec-2024	2891.05	2907.80	2908.00	2755.00	2800.00	2805.20	2834.74	671820	19044.33	71588	278455	41.45
MANOMAY	EQ	20-Dec-2024	227.47	226.40	235.00	216.35	221.99	221.40	229.12	107706	246.77	690	98126	91.11
MANORAMA	EQ	20-Dec-2024	1169.45	1156.10	1200.00	1124.00	1145.00	1139.15	1168.27	37859	442.30	4287	19493	51.49
MANORG	BE	20-Dec-2024	426.55	420.45	447.85	420.00	427.25	430.20	435.01	7927	34.48	166	-	-
MANUGRAPH	EQ	20-Dec-2024	23.69	23.99	23.99	22.71	22.95	22.83	23.21	33970	7.89	346	28356	83.47
MANYAVAR	EQ	20-Dec-2024	1324.70	1337.95	1344.80	1292.75	1300.35	1299.05	1315.05	87474	1150.33	13541	40767	46.60
MAPMYINDIA	EQ	20-Dec-2024	1720.70	1729.80	1736.50	1657.00	1683.00	1664.85	1677.74	262943	4411.49	37190	135281	51.45
MARALOVER	EQ	20-Dec-2024	90.87	92.50	95.50	83.35	85.39	85.09	89.97	146500	131.80	2622	81732	55.79
MARATHON	EQ	20-Dec-2024	605.05	605.05	638.00	605.05	607.25	614.70	624.90	117675	735.35	3804	76335	64.87
MARCO	SM	20-Dec-2024	64.20	66.00	66.45	65.00	66.25	65.95	65.91	33000	21.75	22	27000	81.82
MARICO	EQ	20-Dec-2024	640.95	641.85	647.50	626.00	629.25	627.95	634.91	1756903	11154.70	35574	855035	48.67
MARINE	EQ	20-Dec-2024	309.30	314.00	319.90	295.10	299.00	297.95	304.22	1073430	3265.55	18469	428659	39.93
MARINETRAN	ST	20-Dec-2024	26.60	25.30	25.30	25.30	25.30	25.30	25.30	4000	1.01	1	4000	100.00
MARKSANS	EQ	20-Dec-2024	316.45	317.00	323.45	276.00	297.00	304.90	312.00	1471537	4591.19	33451	566817	38.52
MARSHALL	BE	20-Dec-2024	22.15	22.00	22.00	21.70	21.70	21.70	21.96	21978	4.83	62	-	-
MARUTI	EQ	20-Dec-2024	10955.35	10940.00	11077.00	10865.95	10868.90	10901.05	10959.32	404608	44342.29	65375	189854	46.92
MASFIN	EQ	20-Dec-2024	266.20	266.05	269.40	261.80	264.95	262.50	264.74	100382	265.75	9704	54225	54.02
MASKINVEST	BE	20-Dec-2024	253.86	248.78	248.78	248.78	248.78	248.78	248.78	167	0.42	5	-	-
MASON	ST	20-Dec-2024	135.65	138.35	138.35	138.30	138.30	138.30	138.35	11000	15.22	11	11000	100.00
MASPTOP50	EQ	20-Dec-2024	57.62	56.50	57.01	54.00	56.15	56.03	55.79	260716	145.45	2858	188549	72.32
MASTEK	EQ	20-Dec-2024	3234.55	3250.00	3293.35	3020.05	3053.00	3040.90	3116.74	222615	6938.33	29516	89467	40.19
MASTER	ST	20-Dec-2024	304.15	309.95	309.95	309.95	309.95	309.95	309.95	1500	4.65	2	1500	100.00
MASTERTR	EQ	20-Dec-2024	171.63	171.99	174.59	165.70	168.98	166.55	168.95	32066	54.18	916	19740	61.56
MATRIMONY	EQ	20-Dec-2024	661.90	661.90	661.90	637.10	640.10	640.95	649.55	21054	136.76	2150	11000	52.25
MAWANASUG	EQ	20-Dec-2024	101.07	101.60	101.90	99.15	99.21	100.48	100.75	90697	91.38	1276	55340	61.02
MAXESTATES	EQ	20-Dec-2024	618.80	630.00	630.00	605.00	619.00	614.30	616.66	162793	1003.89	7235	97504	59.89
MAXHEALTH	EQ	20-Dec-2024	1180.70	1180.70	1200.00	1159.75	1163.05	1165.20	1176.66	3690684	43426.93	68885	2811660	76.18
MAXIND	EQ	20-Dec-2024	294.94	296.40	296.40	281.01	288.00	286.03	287.26	57828	166.12	2845	29853	51.62
MAXPOSURE	SM	20-Dec-2024	87.75	88.00	88.40	85.00	85.00	85.00	85.89	14000	12.03	13	13000	92.86
MAYURUNIQ	EQ	20-Dec-2024	606.80	606.75	625.05	605.00	613.85	611.45	612.81	156005	956.01	4224	65313	41.87
MAZDA	EQ	20-Dec-2024	1491.10	1490.00	1515.00	1441.50	1445.75	1463.25	1476.75	38726	571.88	3987	16685	43.08
MAZDOCK	EQ	20-Dec-2024	5038.80	5090.00	5143.95	4701.00	4724.25	4724.10	4884.52	2673135	130569.93	210174	607887	22.74
MBAPL	EQ	20-Dec-2024	216.94	215.01	220.81	213.01	217.00	217.01	217.62	18551	40.37	394	12949	69.80
MBECL	BZ	20-Dec-2024	4.28	4.36	4.36	4.36	4.36	4.36	4.36	36847	1.61	33	-	-
MBLINFRA	EQ	20-Dec-2024	67.58	68.70	69.66	65.42	66.30	65.88	67.49	233291	157.44	2578	161690	69.31
MCL	BE	20-Dec-2024	62.41	65.20	65.53	64.00	65.53	65.53	65.29	185058	120.83	896	-	-
MCLEODRUSS	BE	20-Dec-2024	50.00	50.00	50.67	47.50	47.50	47.56	48.18	737061	355.13	1266	-	-
MCON	SM	20-Dec-2024	200.30	210.30	210.30	210.30	210.30	210.30	210.30	9000	18.93	8	9000	100.00
MCX	EQ	20-Dec-2024	6686.35	6700.00	6700.00	6327.70	6385.00	6397.40	6492.01	280507	18210.55	38508	104213	37.15
MDL	SM	20-Dec-2024	128.05	124.20	127.00	121.15	122.05	122.05	123.11	7000	8.62	7	6000	85.71
MEDANTA	EQ	20-Dec-2024	1125.40	1126.00	1135.00	1090.40	1101.00	1098.60	1112.40	220939	2457.71	23382	113980	51.59
MEDIASSIST	EQ	20-Dec-2024	608.05	602.00	613.00	590.00	601.50	594.70	600.23	132485	795.22	11233	67879	51.24
MEDICAMEQ	EQ	20-Dec-2024	549.95	553.00	558.70	513.60	521.50	522.60	533.11	22890	122.03	2054	10988	48.00
MEDICO	EQ	20-Dec-2024	49.20	50.09	51.34	48.54	49.97	49.98	50.19	1672172	839.34	4173	253756	15.18
MEDPLUS	EQ	20-Dec-2024	865.35	864.00	867.00	840.20	846.00	848.05	853.47	213547	1822.56	11229	104305	48.84
MEGAFLEX	ST	20-Dec-2024	57.70	56.00	56.00	56.00	56.00	56.00	56.00	6000	3.36	2	6000	100.00
MEGASOFT	BE	20-Dec-2024	82.18	81.40	86.28	81.40	86.00	85.23	85.40	700416	598.17	2246	-	-
MEGASTAR	EQ	20-Dec-2024	228.76	230.86	237.55	228.30	228.51	229.17	233.13	7177	16.73	365	4533	63.16
MEGATHERM	SM	20-Dec-2024	348.80	350.00	350.00	337.05	339.50	340.25	342.23	24800	84.87	48	16800	67.74
MENONBE	EQ	20-Dec-2024	128.66	129.81	130.25	123.51	123.51	124.52	126.86	67313	85.39	1762	42033	62.44
METAL	EQ	20-Dec-2024	9.00	9.06	9.25	8.75	8.84	8.83	8.93	240438	21.47	1673	187057	77.80
METALIETF	EQ	20-Dec-2024	8.98	8.99	9.05	8.80	8.90	8.83	8.92	3414171	304.67	3904	2486135	72.82
METROBRAND	EQ	20-Dec-2024	1303.50	1316.00	1346.50	1274.90	1278.95	1287.20	1309.93	347504	4552.06	35315	156421	45.01
METROPOLIS	EQ	20-Dec-2024	2126.40	2118.65	2131.15	2052.15	2066.70	2058.05	2083.20	71204	1483.32	10090	19162	26.91
MFML	BE	20-Dec-2024	56.94	56.84	59.50	56.00	58.30	58.30	58.07	25306	14.70	65	-	-
MFSL	EQ	20-Dec-2024	1133.90	1135.70	1143.05	1102.00	1103.00	1109.20	1117.32	273321	3053.86	20207	141602	51.81
MGEL	EQ	20-Dec-2024	25.11	25.48	26.25	24.30	24.57	24.40	25.20	304832	76.80	2084	129607	42.52
MGL	EQ	20-Dec-2024	1259.65	1258.00	1264.25	1209.95	1219.00	1215.30	1235.13	411005	5076.44	32614	145767	35.47
MHHL	SM	20-Dec-2024	50.35	51.00	51.65	50.45	51.30	50.60	50.69	54000	27.37	28	51000	94.44
MHLXMIRU	BE	20-Dec-2024	267.35	253.98	253.98	253.98	253.98	253.98	253.98	5893	14.97	74	-	-
MHRIL	EQ	20-Dec-2024	372.95	371.60	377.55	359.85	360.20	360.80	368.38	177507	653.91	13770	105395	59.38
MICEL	EQ	20-Dec-2024	85.97	85.99	87.60	82.90	85.10	83.74	85.31	288763	246.36	5003	170543	59.06
MICROPRO	SM	20-Dec-2024	35.00	33.50	34.50	33.50	33.90	33.90	34.08	12800	4.36	8	11200	87.50
MID150BEES	EQ	20-Dec-2024	221.84	222.30	223.25	216.26	219.50	216.86	218.83	418907	916.71	10116	316408	75.53
MID150CASE	EQ	20-Dec-2024	10.63	10.74	10.75	10.41	10.51	10.46	10.54	423571	44.66	2811	289205	68.28
MIDCAP	EQ	20-Dec-2024	167.67	167.98	167.98	161.01	163.47	161.96	163.91	47002	77.04	1299	32875	69.94
MIDCAPETF	EQ	20-Dec-2024	21.84	21.75	22.06	21.30	22.00	21.40	21.58	1951708	421.22	11203	1381337	70.78
MIDCAPIETF	EQ	20-Dec-2024	22.18	22.19	22.77	21.55	22.49	21.79	21.92	1119450	245.42	2858	549380	49.08
MIDHANI	EQ	20-Dec-2024	357.75	358.10	360.00	343.00	347.90	345.00	350.88	304102	1067.02	14703	120687	39.69
MIDQ50ADD	EQ	20-Dec-2024	254.96	254.96	256.00	248.68	256.00	249.43	251.24	2112	5.31	173	1839	87.07
MIDSELIETF	EQ	20-Dec-2024	18.77	18.80	18.96	18.22	18.36	18.31	18.50	583705	107.98	1322	204165	34.98
MIDSMALL	EQ	20-Dec-2024	53.23	53.30	53.70	51.84	51.98	52.02	52.28	242848	126.97	2000	223289	91.95
MIEL	ST	20-Dec-2024	46.25	46.35	46.45	46.35	46.45	46.45	46.40	4000	1.86	2	4000	100.00
MINDACORP	EQ	20-Dec-2024	518.70	520.35	520.80	505.50	509.00	508.20	512.08	252718	1294.13	17427	131437	52.01
MINDSPACE	RR	20-Dec-2024	361.48	361.20	366.90	360.20	364.00	364.28	364.19	246211	896.68	8791	237478	96.45
MINDTECK	EQ	20-Dec-2024	296.00	302.95	310.00	286.55	307.00	306.85	301.64	127788	385.46	4070	65632	51.36
MIRCELECTR	EQ	20-Dec-2024	24.72	25.00	25.45	23.00	23.23	23.18	23.93	1075187	257.34	3031	619526	57.62
MIRZAINT	EQ	20-Dec-2024	37.53	37.90	37.90	37.20	37.38	37.35	37.51	84350	31.64	1142	56334	66.79
MITCON	EQ	20-Dec-2024	114.93	115.09	117.49	111.70	114.22	114.08	113.34	21734	24.63	433	16013	73.68
MITCONPP	E1	20-Dec-2024	63.97	69.00	69.00	60.76	66.00	64.23	64.38	239	0.15	15	116	48.54
MITTAL	EQ	20-Dec-2024	2.13	2.17	2.27	2.13	2.18	2.20	2.19	11687586	255.52	3506	9086390	77.74
MKPL	BE	20-Dec-2024	8.19	8.19	8.19	8.03	8.03	8.03	8.07	157270	12.69	484	-	-
MMFL	EQ	20-Dec-2024	509.85	512.00	514.80	480.45	482.00	483.00	492.93	103747	511.40	3218	74644	71.95
MMP	EQ	20-Dec-2024	349.15	351.90	351.90	327.75	333.00	337.05	341.37	14226	48.56	683	6531	45.91
MMTC	EQ	20-Dec-2024	75.78	76.05	76.59	74.02	74.39	74.30	75.21	1046770	787.32	11281	407698	38.95
MNC	EQ	20-Dec-2024	29.13	29.13	29.40	28.51	28.60	28.58	28.95	59970	17.36	568	37489	62.51
MOBIKWIK	EQ	20-Dec-2024	541.70	534.00	571.30	467.35	502.90	487.95	520.88	26356018	137283.76	351300	2377660	9.02
MODEFENCE	EQ	20-Dec-2024	74.18	74.97	75.47	71.95	72.63	72.14	72.90	353127	257.43	4182	231213	65.48
MODIRUBBER	EQ	20-Dec-2024	124.82	127.43	130.79	123.01	127.05	127.30	129.16	9105	11.76	378	5555	61.01
MODISONLTD	BE	20-Dec-2024	189.44	192.00	195.50	182.10	188.90	185.07	190.43	50802	96.74	471	-	-
MODTHREAD	BE	20-Dec-2024	53.85	55.20	55.20	51.52	53.80	53.80	53.36	624	0.33	20	-	-
MOGSEC	EQ	20-Dec-2024	57.86	57.96	58.37	57.50	58.34	58.00	58.13	452	0.26	52	246	54.42
MOHEALTH	EQ	20-Dec-2024	45.05	45.75	46.27	44.37	44.99	44.65	45.16	93488	42.22	1058	68988	73.79
MOHITIND	EQ	20-Dec-2024	39.08	38.91	42.98	38.41	42.98	42.93	42.31	316972	134.10	2041	167064	52.71
MOIL	EQ	20-Dec-2024	348.95	349.00	353.10	331.20	336.00	336.50	343.49	679866	2335.25	24356	218612	32.16
MOKSH	EQ	20-Dec-2024	22.17	21.89	23.00	20.60	20.70	20.80	21.48	858964	184.49	3378	287319	33.45
MOL	EQ	20-Dec-2024	84.88	85.92	86.24	81.75	81.75	82.43	84.22	863199	726.98	10901	462899	53.63
MOLDTECH	EQ	20-Dec-2024	206.67	206.03	213.00	205.00	210.00	206.86	209.75	48010	100.70	1925	28550	59.47
MOLDTKPAC	EQ	20-Dec-2024	666.70	671.10	691.00	658.00	666.90	661.55	668.33	124304	830.76	3626	103733	83.45
MOLOWVOL	EQ	20-Dec-2024	36.49	36.22	37.35	35.99	37.25	36.33	36.48	349273	127.42	194	336318	96.29
MOM100	EQ	20-Dec-2024	62.76	62.99	63.10	60.88	61.00	61.08	61.69	466572	287.82	5558	368061	78.89
MOM30IETF	EQ	20-Dec-2024	34.87	35.10	35.10	33.74	34.17	33.82	34.27	2641202	905.12	10927	1918218	72.63
MOM50	EQ	20-Dec-2024	246.74	246.64	248.89	242.60	243.06	242.98	244.51	8768	21.44	296	8413	95.95
MOMENTUM	EQ	20-Dec-2024	34.60	34.60	34.89	33.55	34.09	33.64	34.06	112556	38.34	1138	92380	82.07
MOMENTUM50	EQ	20-Dec-2024	60.31	60.87	60.87	58.18	59.40	58.32	58.91	608459	358.42	3832	530326	87.16
MOMOMENTUM	EQ	20-Dec-2024	69.30	69.68	69.68	67.16	68.70	67.47	68.19	258909	176.54	2028	206529	79.77
MON100	EQ	20-Dec-2024	207.94	211.09	211.09	198.21	203.00	200.96	205.88	891059	1834.49	17414	523099	58.71
MONARCH	EQ	20-Dec-2024	421.95	420.00	424.90	401.00	402.35	406.45	413.09	122712	506.91	4332	65968	53.76
MONIFTY500	EQ	20-Dec-2024	23.06	23.06	23.45	22.54	22.65	22.60	22.80	305937	69.75	2289	264535	86.47
MONOPHARMA	SM	20-Dec-2024	32.10	32.10	32.10	32.10	32.10	32.10	32.10	2000	0.64	1	2000	100.00
MONQ50	EQ	20-Dec-2024	82.39	82.49	83.68	80.00	80.99	80.83	82.29	139062	114.43	2182	80221	57.69
MONTECARLO	EQ	20-Dec-2024	908.25	910.00	913.50	880.10	885.95	891.05	895.12	43559	389.90	2450	23381	53.68
MOQUALITY	EQ	20-Dec-2024	190.28	190.29	191.00	186.61	190.00	187.30	188.49	2484	4.68	140	2239	90.14
MORARJEE	BZ	20-Dec-2024	10.80	11.00	11.34	10.85	11.05	11.15	11.21	40436	4.53	89	-	-
MOREALTY	EQ	20-Dec-2024	110.14	110.14	111.00	105.73	106.26	106.09	107.52	134099	144.18	1763	78499	58.54
MOREPENLAB	EQ	20-Dec-2024	83.25	83.70	84.57	79.06	80.38	79.89	81.81	5427778	4440.56	32282	1810239	33.35
MOS	ST	20-Dec-2024	287.00	292.95	295.00	281.00	288.00	286.55	292.88	209200	612.70	109	207200	99.04
MOSMALL250	EQ	20-Dec-2024	18.07	18.22	18.23	17.63	18.00	17.72	17.91	760070	136.16	4159	556208	73.18
MOTHERSON	EQ	20-Dec-2024	157.56	158.00	159.40	155.00	155.50	156.06	156.76	16666820	26126.84	80710	10745896	64.47
MOTILALOFS	EQ	20-Dec-2024	953.20	956.15	959.65	915.50	923.00	926.50	936.47	1794402	16804.09	60620	736018	41.02
MOTISONS	BE	20-Dec-2024	27.94	27.52	28.70	26.85	27.99	27.56	27.54	1261294	347.40	5813	-	-
MOTOGENFIN	EQ	20-Dec-2024	32.25	32.85	33.96	31.80	32.04	31.98	32.76	72935	23.89	1115	19218	26.35
MOVALUE	EQ	20-Dec-2024	98.73	99.87	99.87	96.45	96.97	96.69	98.15	169700	166.55	2196	147645	87.00
MPHASIS	EQ	20-Dec-2024	3117.10	3190.00	3197.00	2935.30	2958.00	2950.60	3052.00	835981	25514.13	60299	271686	32.50
MPSLTD	EQ	20-Dec-2024	2100.90	2081.80	2105.90	2020.00	2035.30	2035.00	2053.83	13352	274.23	2241	6889	51.60
MRF	EQ	20-Dec-2024	129843.10	129843.10	130660.10	127556.10	127864.40	128057.90	128374.35	9524	12226.37	5170	6157	64.65
MRO-TEK	EQ	20-Dec-2024	93.73	93.13	95.45	89.03	89.05	89.96	91.51	16680	15.26	357	10210	61.21
MRPL	EQ	20-Dec-2024	145.93	147.00	147.90	140.36	141.00	142.22	145.07	1168197	1694.65	18039	374924	32.09
MSPL	BE	20-Dec-2024	46.08	46.47	47.87	45.80	46.51	46.24	46.85	1161820	544.33	898	-	-
MSTCLTD	EQ	20-Dec-2024	700.15	703.15	716.85	670.00	674.50	672.15	692.39	265156	1835.92	13481	88743	33.47
MSUMI	EQ	20-Dec-2024	62.00	61.94	62.48	59.49	59.85	59.94	60.65	5752939	3489.31	65912	3746681	65.13
MTARTECH	EQ	20-Dec-2024	1627.35	1670.05	1777.00	1653.05	1720.00	1722.20	1730.75	1697001	29370.89	103991	306436	18.06
MTNL	EQ	20-Dec-2024	54.35	54.70	56.49	52.00	52.35	52.41	54.20	5625190	3048.83	18821	1401266	24.91
MUFIN	EQ	20-Dec-2024	113.88	117.00	117.08	106.61	108.99	107.88	110.64	299206	331.04	4263	157567	52.66
MUFTI	EQ	20-Dec-2024	186.02	188.39	189.50	176.11	179.60	177.86	182.51	249869	456.03	5167	101311	40.55
MUKANDLTD	EQ	20-Dec-2024	139.40	139.40	141.40	134.99	135.00	136.21	137.99	70789	97.68	1712	40546	57.28
MUKKA	EQ	20-Dec-2024	39.82	40.38	40.38	39.00	39.20	39.12	39.52	486445	192.24	3961	226646	46.59
MUKTAARTS	BE	20-Dec-2024	89.80	89.00	89.50	87.05	87.05	88.49	88.13	7098	6.26	56	-	-
MULTICAP	EQ	20-Dec-2024	16.04	16.04	16.36	15.72	15.77	15.76	15.93	172775	27.52	900	156729	90.71
MUNJALAU	EQ	20-Dec-2024	102.07	102.07	103.25	99.12	99.70	99.89	101.21	213729	216.33	2731	98170	45.93
MUNJALSHOW	EQ	20-Dec-2024	151.12	154.40	154.40	149.00	149.00	150.44	151.02	31068	46.92	607	22640	72.87
MURUDCERA	EQ	20-Dec-2024	52.66	52.66	54.00	50.51	50.80	51.04	51.84	75334	39.05	1348	42591	56.54
MUTHOOTCAP	EQ	20-Dec-2024	353.20	355.10	355.45	332.20	336.15	335.65	340.19	58926	200.46	3653	22714	38.55
MUTHOOTFIN	EQ	20-Dec-2024	2136.85	2154.00	2154.00	2070.75	2070.75	2075.65	2095.66	414899	8694.87	26486	208277	50.20
MUTHOOTMF	EQ	20-Dec-2024	185.52	186.00	187.00	181.98	182.70	182.81	184.09	84506	155.57	3119	55381	65.53
MVGJL	EQ	20-Dec-2024	247.12	245.10	249.50	232.95	234.90	234.58	238.44	191592	456.83	4167	110733	57.80
MVKAGRO	SM	20-Dec-2024	40.50	40.70	40.70	39.25	39.35	39.40	39.88	19200	7.66	16	18000	93.75
MWL	SM	20-Dec-2024	166.95	165.00	166.75	159.00	159.00	159.95	164.56	18000	29.62	12	15600	86.67
MYMUDRA	SM	20-Dec-2024	88.75	89.50	90.75	86.70	86.95	86.95	88.90	54000	48.01	10	52800	97.78
NACLIND	EQ	20-Dec-2024	61.38	61.02	63.63	60.41	60.98	60.57	61.96	461552	285.96	3138	258545	56.02
NAGAFERT	EQ	20-Dec-2024	9.92	9.93	10.00	9.60	9.80	9.67	9.76	824898	80.49	1899	554869	67.27
NAGREEKCAP	BE	20-Dec-2024	38.08	38.08	38.08	37.31	37.31	37.31	37.31	8774	3.27	22	-	-
NAGREEKEXP	BE	20-Dec-2024	38.30	38.30	38.30	37.53	37.53	37.53	38.01	4499	1.71	41	-	-
NAHARCAP	EQ	20-Dec-2024	339.05	337.35	343.40	324.10	329.25	326.80	331.79	9267	30.75	686	5102	55.06
NAHARINDUS	EQ	20-Dec-2024	151.78	151.80	153.05	142.01	145.99	144.25	147.35	46199	68.07	1542	20123	43.56
NAHARPOLY	EQ	20-Dec-2024	300.35	303.00	308.45	288.00	288.00	291.70	299.57	48881	146.43	1579	23363	47.80
NAHARSPING	EQ	20-Dec-2024	305.50	305.85	306.00	286.80	290.00	289.35	294.90	45499	134.18	2481	21000	46.15
NAM-INDIA	EQ	20-Dec-2024	750.15	751.90	771.85	745.70	747.00	750.25	756.70	1057374	8001.17	49068	473492	44.78
NAMAN	ST	20-Dec-2024	158.80	155.65	155.65	155.65	155.65	155.65	155.65	3200	4.98	3	3200	100.00
NAMOEWASTE	ST	20-Dec-2024	222.45	222.45	228.00	213.20	218.00	217.80	219.89	57600	126.66	36	57600	100.00
NARMADA	EQ	20-Dec-2024	19.10	19.31	21.01	19.14	21.01	21.01	20.46	1485722	303.94	3695	787093	52.98
NATCOPHARM	EQ	20-Dec-2024	1476.80	1480.50	1481.75	1410.00	1425.15	1416.95	1444.29	480121	6934.33	37208	217777	45.36
NATHBIOGEN	EQ	20-Dec-2024	194.20	199.00	199.00	190.00	190.00	190.22	193.96	20389	39.55	2124	7122	34.93
NATIONALUM	EQ	20-Dec-2024	220.87	220.98	223.44	214.11	215.30	215.36	219.06	15299768	33515.90	88101	4313884	28.20
NAUKRI	EQ	20-Dec-2024	8697.05	8775.00	8894.90	8456.95	8481.00	8494.95	8638.75	342795	29613.20	40812	161053	46.98
NAVA	EQ	20-Dec-2024	1014.60	1011.35	1030.00	975.00	990.00	993.80	999.76	171671	1716.30	7348	116251	67.72
NAVINFLUOR	EQ	20-Dec-2024	3388.75	3417.00	3418.40	3292.65	3311.95	3305.85	3343.31	84513	2825.53	14112	39836	47.14
NAVKARCORP	EQ	20-Dec-2024	161.48	162.25	165.52	155.50	157.96	157.96	161.65	974798	1575.74	7582	384421	39.44
NAVNETEDUL	EQ	20-Dec-2024	140.66	141.15	141.50	135.80	138.37	137.45	138.42	164667	227.94	2117	75190	45.66
NAZARA	EQ	20-Dec-2024	1033.80	1043.20	1054.90	985.00	1000.00	998.65	1020.74	400389	4086.95	18291	142333	35.55
NBCC	EQ	20-Dec-2024	97.10	97.10	97.90	93.30	93.98	94.43	95.93	5889049	5649.61	46121	2572310	43.68
NBIFIN	BE	20-Dec-2024	3753.80	3678.75	3678.75	3678.75	3678.75	3678.75	3678.75	27	0.99	13	-	-
NCC	EQ	20-Dec-2024	299.70	299.35	301.20	286.50	287.50	287.55	292.45	4148853	12133.22	37976	2101416	50.65
NCLIND	EQ	20-Dec-2024	220.34	220.00	225.71	218.10	218.10	219.31	221.33	122791	271.78	4908	74230	60.45
NDGL	BE	20-Dec-2024	5149.00	5250.00	5250.00	5060.00	5145.00	5104.10	5091.17	59	3.00	26	-	-
NDL	BE	20-Dec-2024	5.25	5.29	5.46	4.98	5.06	5.01	5.23	3906544	204.44	3667	-	-
NDLVENTURE	EQ	20-Dec-2024	110.81	110.10	113.88	109.10	110.00	109.91	110.19	9071	10.00	201	6581	72.55
NDRAUTO	EQ	20-Dec-2024	747.30	764.45	764.45	705.60	718.05	714.60	728.60	21795	158.80	2191	12085	55.45
NDTV	EQ	20-Dec-2024	164.91	164.91	167.47	162.20	162.80	163.32	164.60	65676	108.10	1790	28895	44.00
NECCLTD	EQ	20-Dec-2024	35.30	35.85	35.85	33.35	33.75	33.60	34.39	300737	103.42	1977	153495	51.04
NECLIFE	BE	20-Dec-2024	42.66	41.80	41.80	41.80	41.80	41.80	41.80	919056	384.17	558	-	-
NEELAM	ST	20-Dec-2024	55.95	53.15	56.00	53.15	53.15	53.15	54.47	96000	52.29	16	90000	93.75
NELCAST	EQ	20-Dec-2024	128.15	129.40	130.29	126.00	126.91	126.73	128.01	50182	64.24	1190	30919	61.61
NELCO	EQ	20-Dec-2024	1407.70	1414.90	1426.95	1317.45	1330.00	1325.60	1355.32	146397	1984.15	8941	66011	45.09
NEOGEN	EQ	20-Dec-2024	2195.20	2230.00	2230.05	2040.00	2079.00	2067.95	2102.72	84701	1781.02	11817	42336	49.98
NEPHROCARE	ST	20-Dec-2024	190.85	191.00	197.45	190.85	190.85	190.85	192.04	19600	37.64	28	19200	97.96
NESCO	EQ	20-Dec-2024	983.05	980.00	989.00	951.00	958.00	954.45	964.82	58287	562.37	6827	32708	56.12
NESTLEIND	EQ	20-Dec-2024	2160.40	2160.00	2175.00	2145.40	2165.00	2163.50	2164.61	1651762	35754.16	100790	1081128	65.45
NETF	EQ	20-Dec-2024	258.11	258.11	260.99	251.51	253.00	252.38	253.97	7297	18.53	414	6256	85.73
NETWEB	EQ	20-Dec-2024	2869.20	2890.00	2890.00	2730.35	2789.00	2759.45	2801.99	313776	8791.98	50573	133337	42.49
NETWORK18	EQ	20-Dec-2024	70.18	70.30	75.78	70.30	74.10	74.34	73.77	24756314	18263.94	82310	14191166	57.32
NEULANDLAB	EQ	20-Dec-2024	14428.25	14310.00	14605.00	13800.00	13912.30	13891.15	14140.03	56752	8024.75	18570	23484	41.38
NEWGEN	EQ	20-Dec-2024	1522.25	1534.90	1629.00	1525.65	1574.00	1574.05	1591.62	1472241	23432.49	79071	252457	17.15
NEWJAISA	SM	20-Dec-2024	82.85	81.35	82.80	79.55	79.55	80.05	81.35	30000	24.40	19	18000	60.00
NEXT50	EQ	20-Dec-2024	717.98	724.44	724.44	698.00	699.45	699.53	708.63	25631	181.63	1345	24246	94.60
NEXT50IETF	EQ	20-Dec-2024	73.59	74.10	75.80	71.51	72.30	71.64	72.55	955988	693.61	10518	539812	56.47
NEXTMEDIA	BE	20-Dec-2024	8.82	8.50	8.90	8.50	8.55	8.55	8.65	10326	0.89	63	-	-
NFL	EQ	20-Dec-2024	120.25	122.00	122.00	114.17	115.15	115.05	118.25	2013102	2380.48	19294	611583	30.38
NGIL	EQ	20-Dec-2024	40.60	40.60	41.40	40.00	40.04	40.01	40.54	29215	11.84	635	18205	62.31
NGILPP1	E1	20-Dec-2024	23.24	23.19	23.25	22.02	23.25	23.25	23.24	14013	3.26	31	14009	99.97
NGLFINE	EQ	20-Dec-2024	2046.00	2056.80	2077.45	2002.00	2023.00	2040.05	2047.46	3395	69.51	651	2417	71.19
NH	EQ	20-Dec-2024	1287.70	1290.00	1302.00	1275.50	1289.00	1288.10	1290.48	327093	4221.08	22576	238641	72.96
NHPC	EQ	20-Dec-2024	84.44	84.44	84.50	80.85	81.40	81.47	82.63	17398126	14375.91	105279	7949459	45.69
NIACL	EQ	20-Dec-2024	205.36	205.70	221.80	205.60	213.20	214.10	216.98	14436783	31324.74	155371	1607689	11.14
NIBL	BE	20-Dec-2024	25.42	25.25	25.99	25.00	25.89	25.31	25.37	13871	3.52	152	-	-
NIDAN	SM	20-Dec-2024	30.00	30.40	31.00	30.00	30.00	30.00	30.56	8000	2.44	8	6000	75.00
NIF100BEES	EQ	20-Dec-2024	261.68	261.69	262.83	256.00	256.51	257.25	259.49	41936	108.82	1395	34734	82.83
NIF100IETF	EQ	20-Dec-2024	27.51	28.57	32.70	27.01	27.39	27.37	27.42	458553	125.72	2242	161830	35.29
NIF10GETF	EQ	20-Dec-2024	24.53	24.39	24.46	24.39	24.46	24.46	24.39	181	0.04	4	180	99.45
NIF5GETF	EQ	20-Dec-2024	59.49	58.99	58.99	58.99	58.99	58.99	58.99	319	0.19	4	319	100.00
NIFITETF	EQ	20-Dec-2024	452.81	452.82	455.87	441.08	442.71	443.80	447.39	165	0.74	34	114	69.09
NIFMID150	EQ	20-Dec-2024	216.03	217.55	218.84	212.11	218.80	216.14	214.86	1362	2.93	66	1183	86.86
NIFTY1	EQ	20-Dec-2024	260.97	263.00	263.00	256.50	260.00	257.35	258.20	217915	562.65	1689	200683	92.09
NIFTY50ADD	EQ	20-Dec-2024	247.42	252.42	252.42	242.93	243.82	243.59	244.78	92022	225.25	665	85471	92.88
NIFTYBEES	EQ	20-Dec-2024	268.39	267.11	269.32	263.70	266.00	264.15	265.86	8707518	23149.62	118468	6721137	77.19
NIFTYBETF	EQ	20-Dec-2024	241.58	242.13	242.59	237.77	238.40	238.25	240.14	7917	19.01	198	6999	88.40
NIFTYETF	EQ	20-Dec-2024	255.70	256.79	256.79	251.08	252.26	251.71	252.96	138834	351.20	1993	99957	72.00
NIFTYIETF	EQ	20-Dec-2024	266.60	262.61	267.85	262.33	266.69	263.09	264.32	837899	2214.71	7358	610045	72.81
NIFTYQLITY	EQ	20-Dec-2024	21.74	23.02	23.02	21.20	21.35	21.33	21.58	143530	30.97	1378	132538	92.34
NIITLTD	EQ	20-Dec-2024	196.68	198.00	203.62	184.10	186.05	186.01	191.96	1679888	3224.79	15394	790342	47.05
NIITMTS	EQ	20-Dec-2024	463.80	462.00	469.45	449.80	455.00	455.70	458.23	92505	423.88	4446	58748	63.51
NILAINFRA	EQ	20-Dec-2024	13.91	13.99	14.42	13.23	13.45	13.46	13.85	1851736	256.54	3172	662073	35.75
NILASPACES	BE	20-Dec-2024	19.02	19.40	19.40	18.63	19.00	19.00	18.92	1402816	265.45	2405	-	-
NILKAMAL	EQ	20-Dec-2024	1891.70	1892.65	1929.00	1884.45	1911.00	1909.05	1910.39	6007	114.76	693	5015	83.49
NINSYS	EQ	20-Dec-2024	556.95	560.05	569.80	542.40	564.85	558.15	557.55	23353	130.20	2513	13380	57.29
NIPPOBATRY	EQ	20-Dec-2024	562.05	556.90	569.70	543.05	545.05	548.40	553.68	2510	13.90	394	1662	66.22
NIRAJ	BE	20-Dec-2024	66.00	66.00	66.10	66.00	66.10	66.10	66.02	22129	14.61	72	-	-
NIRAJISPAT	EQ	20-Dec-2024	233.49	245.16	245.16	234.80	245.16	245.16	245.05	389	0.95	9	389	100.00
NIRMAN	ST	20-Dec-2024	396.00	403.90	403.90	388.10	388.10	388.10	391.21	41100	160.79	102	39600	96.35
NITCO	BE	20-Dec-2024	141.68	142.50	144.38	138.00	142.00	141.57	141.66	241712	342.41	704	-	-
NITINSPIN	EQ	20-Dec-2024	478.60	482.10	484.50	454.00	458.00	457.40	468.60	163225	764.88	4260	84539	51.79
NITIRAJ	EQ	20-Dec-2024	227.12	231.72	233.39	225.00	225.00	227.35	228.05	3347	7.63	150	1898	56.71
NIVABUPA	EQ	20-Dec-2024	79.78	79.78	81.07	75.70	75.70	76.27	77.88	4041272	3147.46	26809	2396826	59.31
NKIND	BE	20-Dec-2024	89.26	93.72	93.72	93.00	93.72	93.72	93.70	21028	19.70	149	-	-
NLCINDIA	EQ	20-Dec-2024	244.75	244.80	246.95	235.00	235.30	236.45	240.00	1150263	2760.62	26332	525614	45.70
NMDC	EQ	20-Dec-2024	214.12	214.50	219.24	211.10	212.74	213.15	215.87	19165092	41371.90	112083	8375337	43.70
NOCIL	EQ	20-Dec-2024	260.65	261.00	263.50	250.10	251.00	251.25	255.34	365173	932.43	11221	194913	53.38
NOIDATOLL	BE	20-Dec-2024	19.50	20.47	20.47	18.52	18.52	18.52	19.83	700317	138.87	636	-	-
NORBTEAEXP	BE	20-Dec-2024	20.87	21.00	21.56	19.85	20.78	20.61	20.71	29657	6.14	175	-	-
NORTHARC	EQ	20-Dec-2024	230.28	230.10	231.99	221.00	221.50	221.67	224.71	524125	1177.77	13368	298375	56.93
NOVAAGRI	EQ	20-Dec-2024	65.65	65.70	66.44	63.10	63.67	63.45	64.54	207809	134.13	2681	110498	53.17
NPBET	EQ	20-Dec-2024	257.79	257.75	260.99	251.84	254.79	252.84	254.83	2501	6.37	113	1644	65.73
NPST	SM	20-Dec-2024	2928.00	2950.00	2950.00	2821.05	2859.00	2847.65	2885.45	9150	264.02	144	6700	73.22
NRAIL	EQ	20-Dec-2024	375.15	377.10	386.95	369.00	378.30	381.45	376.53	9445	35.56	684	6635	70.25
NRBBEARING	EQ	20-Dec-2024	286.35	285.55	291.35	279.15	282.00	281.75	284.44	135316	384.89	9447	70391	52.02
NRL	BE	20-Dec-2024	104.55	106.65	108.05	101.05	105.35	102.69	104.26	53605	55.89	541	-	-
NSIL	EQ	20-Dec-2024	8190.85	8216.50	8216.50	7630.00	7721.00	7687.50	7844.99	32445	2545.31	8087	17189	52.98
NSLNISP	EQ	20-Dec-2024	43.91	44.00	44.30	43.01	43.20	43.14	43.63	2683255	1170.62	16803	1284430	47.87
NTPC	EQ	20-Dec-2024	337.40	337.80	343.90	331.00	333.55	333.25	337.30	20375797	68727.99	246435	10294176	50.52
NTPCGREEN	EQ	20-Dec-2024	134.83	135.50	138.10	130.54	131.70	131.67	134.19	12281654	16481.19	90331	4490909	36.57
NUCLEUS	EQ	20-Dec-2024	1058.10	1070.45	1070.45	1036.80	1049.90	1041.90	1053.45	26377	277.87	3298	11115	42.14
NURECA	EQ	20-Dec-2024	285.90	286.00	290.00	281.00	281.00	282.40	282.73	16610	46.96	635	11778	70.91
NUVAMA	EQ	20-Dec-2024	6871.00	6871.00	6939.00	6800.00	6851.00	6850.70	6868.15	347837	23889.96	22449	268262	77.12
NUVOCO	EQ	20-Dec-2024	355.20	356.30	367.95	348.95	354.00	352.85	357.21	392150	1400.82	15351	208084	53.06
NV20	EQ	20-Dec-2024	156.69	158.37	158.37	154.60	154.82	154.87	155.81	11858	18.48	332	7326	61.78
NV20BEES	EQ	20-Dec-2024	157.48	157.48	157.95	155.00	155.50	155.41	156.52	87508	136.97	486	84669	96.76
NV20IETF	EQ	20-Dec-2024	15.35	15.78	15.78	15.12	15.19	15.15	15.23	1029238	156.76	4134	643299	62.50
NXST	RR	20-Dec-2024	138.74	138.00	143.85	133.91	140.45	139.36	139.36	11496377	16021.03	19853	9497708	82.61
NYKAA	EQ	20-Dec-2024	170.00	171.00	172.20	166.12	167.91	167.33	168.08	8797483	14787.13	75750	4013693	45.62
OAL	EQ	20-Dec-2024	440.65	436.00	442.50	428.00	432.80	429.70	435.98	18423	80.32	1589	10525	57.13
OBCL	EQ	20-Dec-2024	56.78	57.90	57.98	55.07	55.10	55.97	56.58	30183	17.08	1108	16842	55.80
OBEROIRLTY	EQ	20-Dec-2024	2287.10	2304.90	2337.50	2235.45	2250.00	2247.80	2292.15	1207821	27685.05	60836	449088	37.18
OBSCP	ST	20-Dec-2024	226.20	221.70	221.70	221.70	221.70	221.70	221.70	15600	34.59	10	15600	100.00
OCCL	EQ	20-Dec-2024	247.03	250.75	254.99	235.60	237.50	239.73	243.27	36727	89.35	2027	20294	55.26
OCCLLTD	EQ	20-Dec-2024	114.69	114.38	122.95	110.40	111.34	111.08	116.06	2789401	3237.38	23985	873730	31.32
ODIGMA	BE	20-Dec-2024	108.78	103.34	103.34	103.34	103.34	103.34	103.34	9438	9.75	420	-	-
OFSS	EQ	20-Dec-2024	12830.40	12949.15	12983.55	12168.05	12299.00	12247.55	12461.87	132859	16556.72	30571	50885	38.30
OIL	EQ	20-Dec-2024	438.95	439.00	441.80	417.00	421.40	421.80	429.78	3345519	14378.33	55161	2083403	62.27
OILCOUNTUB	BE	20-Dec-2024	60.50	59.40	59.40	59.29	59.29	59.29	59.38	7778	4.62	43	-	-
OILIETF	EQ	20-Dec-2024	10.85	10.89	10.95	10.65	10.77	10.69	10.80	1309950	141.48	4698	896617	68.45
OLAELEC	EQ	20-Dec-2024	95.12	95.60	97.83	92.13	92.50	93.67	95.67	38323235	36663.91	117869	7696035	20.08
OLECTRA	EQ	20-Dec-2024	1505.05	1510.00	1524.75	1465.00	1485.00	1473.00	1496.45	272121	4072.14	25479	97482	35.82
OLIL	SM	20-Dec-2024	99.25	101.55	105.00	97.95	98.00	99.75	100.04	186000	186.07	122	148800	80.00
OMAXAUTO	EQ	20-Dec-2024	116.37	118.10	119.04	112.21	113.10	113.08	115.71	27170	31.44	1022	16742	61.62
OMAXE	EQ	20-Dec-2024	114.29	114.29	114.90	105.60	108.18	109.13	110.52	446319	493.29	3250	321435	72.02
OMFURN	ST	20-Dec-2024	94.85	99.55	99.55	97.05	99.55	99.55	99.49	100800	100.29	41	100800	100.00
OMINFRAL	EQ	20-Dec-2024	171.88	172.25	177.51	166.00	169.75	166.61	172.04	255282	439.19	4929	114787	44.96
ONDOOR	SM	20-Dec-2024	292.00	301.95	301.95	276.10	299.00	282.35	285.07	17400	49.60	55	10800	62.07
ONELIFECAP	EQ	20-Dec-2024	17.62	17.21	18.47	17.05	17.05	17.19	17.91	9947	1.78	192	7137	71.75
ONEPOINT	EQ	20-Dec-2024	55.46	55.50	61.59	52.10	55.71	57.36	55.13	2191850	1208.40	8297	1241823	56.66
ONGC	EQ	20-Dec-2024	241.85	241.50	244.15	235.30	237.50	237.10	239.41	15556528	37243.55	103000	8832988	56.78
ONMOBILE	EQ	20-Dec-2024	75.42	75.40	75.88	72.50	73.44	73.31	74.17	308857	229.08	2746	143069	46.32
ONWARDTEC	EQ	20-Dec-2024	320.85	321.40	327.90	313.00	319.00	316.40	320.64	50728	162.66	2415	22943	45.23
ONYX	SM	20-Dec-2024	54.75	53.75	55.00	53.35	53.35	53.35	54.14	74000	40.07	34	60000	81.08
OPTIEMUS	BE	20-Dec-2024	743.15	730.00	759.80	710.00	719.00	717.70	730.48	65757	480.34	1882	-	-
ORBTEXP	BE	20-Dec-2024	268.16	266.77	267.60	254.75	254.75	254.75	258.77	26010	67.31	578	-	-
ORCHPHARMA	EQ	20-Dec-2024	1829.90	1840.25	1841.10	1770.60	1775.00	1790.65	1791.82	61250	1097.49	7034	36186	59.08
ORIANA	SM	20-Dec-2024	2641.05	2664.00	2689.00	2502.00	2540.00	2526.95	2579.16	107400	2770.02	1169	52350	48.74
ORICONENT	EQ	20-Dec-2024	39.07	39.10	39.23	38.00	38.20	38.43	38.71	538813	208.56	2108	308633	57.28
ORIENTALTL	BE	20-Dec-2024	9.68	9.65	9.77	9.30	9.30	9.31	9.46	179629	16.99	317	-	-
ORIENTBELL	EQ	20-Dec-2024	331.65	331.60	334.70	324.10	330.00	331.70	329.53	11777	38.81	599	8760	74.38
ORIENTCEM	EQ	20-Dec-2024	340.65	340.85	342.25	335.00	337.25	336.05	337.96	389536	1316.47	7746	248450	63.78
ORIENTCER	EQ	20-Dec-2024	49.68	49.90	50.19	47.47	47.63	48.42	48.67	189546	92.25	2463	71984	37.98
ORIENTELEC	EQ	20-Dec-2024	250.19	251.21	257.00	238.60	244.00	242.20	249.15	350863	874.17	9606	119330	34.01
ORIENTHOT	EQ	20-Dec-2024	185.47	185.46	186.26	176.44	178.80	177.93	180.93	274756	497.13	4836	155586	56.63
ORIENTLTD	EQ	20-Dec-2024	129.36	129.25	132.91	125.30	126.94	128.56	130.37	33544	43.73	1186	19108	56.96
ORIENTPPR	EQ	20-Dec-2024	40.43	40.50	41.05	38.90	39.00	39.17	39.83	808124	321.90	5185	389879	48.24
ORIENTTECH	EQ	20-Dec-2024	458.70	463.70	469.45	431.05	440.00	438.80	446.84	780008	3485.37	18029	309072	39.62
ORISSAMINE	EQ	20-Dec-2024	7395.00	7407.35	7522.60	7350.00	7350.00	7399.45	7434.11	5294	393.56	1276	2723	51.44
ORTINGLOBE	EQ	20-Dec-2024	18.73	18.81	19.00	18.13	18.24	18.21	18.46	15175	2.80	203	12253	80.74
OSELDEVICE	SM	20-Dec-2024	200.70	201.05	238.80	201.05	219.00	215.35	222.85	744000	1658.02	710	522400	70.22
OSIAHYPER	BE	20-Dec-2024	31.36	31.36	31.36	30.73	30.74	30.74	30.80	179350	55.24	265	-	-
OSWALAGRO	BE	20-Dec-2024	74.48	75.68	75.68	71.02	71.76	71.94	72.54	11322	8.21	132	-	-
OSWALGREEN	EQ	20-Dec-2024	50.38	50.30	51.22	48.10	48.10	48.46	49.70	581305	288.90	4130	251682	43.30
OSWALSEEDS	BE	20-Dec-2024	20.68	20.23	20.95	20.00	20.30	20.40	20.37	50851	10.36	346	-	-
OWAIS	SM	20-Dec-2024	1076.85	1070.00	1087.75	1025.00	1030.00	1037.75	1044.57	29900	312.33	188	21400	71.57
PAGEIND	EQ	20-Dec-2024	49173.05	49200.00	49600.00	48620.00	48936.00	48856.35	48994.13	32345	15847.15	15589	19089	59.02
PAISALO	EQ	20-Dec-2024	56.85	56.95	58.99	55.60	58.30	58.20	57.60	4463125	2570.65	8471	926130	20.75
PAKKA	EQ	20-Dec-2024	337.20	338.80	350.00	311.75	317.50	315.95	330.79	565298	1869.97	10819	254048	44.94
PALASHSECU	EQ	20-Dec-2024	176.57	189.00	194.70	173.08	177.00	174.51	187.10	238771	446.74	4081	49695	20.81
PALREDTEC	BE	20-Dec-2024	88.84	88.91	91.00	88.00	88.00	88.11	89.54	6490	5.81	176	-	-
PANACEABIO	BE	20-Dec-2024	458.40	463.95	474.00	440.40	450.00	448.15	452.28	72549	328.12	1040	-	-
PANACHE	BE	20-Dec-2024	290.20	296.00	296.00	296.00	296.00	296.00	296.00	3342	9.89	25	-	-
PANAMAPET	EQ	20-Dec-2024	397.75	398.80	404.25	389.85	398.15	399.75	398.04	62105	247.20	2469	29058	46.79
PANSARI	BE	20-Dec-2024	199.80	199.00	199.00	189.90	189.90	191.77	195.68	2735	5.35	22	-	-
PAR	EQ	20-Dec-2024	215.45	215.45	217.35	207.00	210.50	209.15	211.16	98823	208.67	2537	46610	47.17
PARACABLES	EQ	20-Dec-2024	85.50	87.90	90.10	84.20	85.30	84.91	87.97	10101901	8886.71	38338	3290415	32.57
PARADEEP	EQ	20-Dec-2024	112.30	112.30	113.39	107.50	108.50	108.07	110.21	5592097	6162.85	29130	2175213	38.90
PARAGMILK	EQ	20-Dec-2024	198.45	198.60	200.43	192.20	194.49	194.82	196.38	636764	1250.46	12807	245985	38.63
PARAGON	ST	20-Dec-2024	104.50	106.50	106.50	100.10	100.35	101.10	102.57	30000	30.77	25	28800	96.00
PARAMATRIX	SM	20-Dec-2024	102.00	97.05	98.00	97.05	98.00	98.00	97.64	4800	4.69	4	4800	100.00
PARAMOUNT	SM	20-Dec-2024	87.85	87.85	90.90	87.85	88.00	88.00	88.96	13200	11.74	11	12000	90.91
PARAS	EQ	20-Dec-2024	1037.85	1041.00	1043.45	990.00	1009.90	1005.40	1013.99	164352	1666.52	11662	71516	43.51
PARASPETRO	BE	20-Dec-2024	3.07	3.10	3.15	2.99	3.03	2.99	3.03	199202	6.04	681	-	-
PARKHOTELS	EQ	20-Dec-2024	186.31	191.40	191.40	176.10	179.30	179.10	182.73	316522	578.38	6394	153123	48.38
PARSVNATH	BE	20-Dec-2024	24.57	24.70	24.70	24.07	24.07	24.07	24.62	1109894	273.25	539	-	-
PARTYCRUS	SM	20-Dec-2024	121.00	118.00	119.75	116.50	116.50	116.50	117.82	15000	17.67	14	12000	80.00
PASHUPATI	ST	20-Dec-2024	506.00	527.00	527.00	526.00	526.00	526.50	526.50	400	2.11	2	400	100.00
PASUPTAC	BE	20-Dec-2024	46.07	46.99	46.99	46.99	46.99	46.99	46.99	41870	19.67	70	-	-
PATANJALI	EQ	20-Dec-2024	1792.80	1792.80	1829.80	1708.00	1730.00	1758.60	1775.52	800868	14219.60	42316	556744	69.52
PATELENG	EQ	20-Dec-2024	55.30	55.00	55.70	52.21	53.20	53.05	54.11	3828904	2071.99	20735	1896860	49.54
PATINTLOG	EQ	20-Dec-2024	22.84	22.85	23.18	22.30	22.35	22.41	22.69	298779	67.80	1574	138703	46.42
PAVNAIND	BE	20-Dec-2024	517.70	512.05	529.95	510.00	525.00	519.35	519.72	4425	23.00	141	-	-
PAYTM	EQ	20-Dec-2024	996.10	999.90	1006.20	940.05	953.95	945.25	967.72	8211160	79461.35	182450	1939737	23.62
PCBL	EQ	20-Dec-2024	478.25	480.70	492.90	461.25	464.90	464.65	479.65	2920608	14008.61	64492	1113879	38.14
PCCL	SM	20-Dec-2024	210.35	211.05	213.50	206.00	206.05	207.20	209.04	7600	15.89	19	4800	63.16
PCJEWELLER	BE	20-Dec-2024	17.69	16.80	18.10	16.80	16.80	16.80	17.13	25013262	4285.42	34739	-	-
PDMJEPAPER	EQ	20-Dec-2024	222.78	224.00	230.80	212.15	214.25	214.28	220.21	892006	1964.28	14791	271852	30.48
PDSL	EQ	20-Dec-2024	622.55	622.55	625.60	582.10	587.50	585.95	596.06	706217	4209.49	10745	515270	72.96
PEARLPOLY	EQ	20-Dec-2024	42.27	41.50	45.44	40.40	40.48	40.79	43.13	295457	127.42	2363	125158	42.36
PEL	EQ	20-Dec-2024	1122.55	1125.20	1130.00	1090.05	1090.25	1093.70	1113.17	585097	6513.11	29790	219527	37.52
PELATRO	SM	20-Dec-2024	385.30	395.00	408.00	379.00	396.00	397.55	397.60	90600	360.23	99	69000	76.16
PENIND	EQ	20-Dec-2024	203.77	203.77	204.76	190.15	194.00	191.69	196.09	1149367	2253.81	13409	525216	45.70
PENINLAND	EQ	20-Dec-2024	47.40	47.90	48.50	45.18	45.82	45.54	46.89	477472	223.86	2874	223162	46.74
PENTAGON	SM	20-Dec-2024	86.15	85.20	89.00	83.75	88.90	88.90	87.04	83000	72.25	11	79000	95.18
PERFECT	ST	20-Dec-2024	23.70	23.70	24.25	22.55	22.80	22.80	22.79	45000	10.26	14	45000	100.00
PERSISTENT	EQ	20-Dec-2024	6674.20	6748.00	6788.90	6353.00	6395.10	6368.70	6519.28	553867	36108.17	66964	209082	37.75
PETRONET	EQ	20-Dec-2024	334.75	334.75	343.65	333.40	336.15	336.45	339.54	4846050	16454.19	61062	2462472	50.81
PFC	EQ	20-Dec-2024	480.45	481.00	482.50	451.00	452.00	453.30	463.76	18725117	86838.74	134953	11244822	60.05
PFIZER	EQ	20-Dec-2024	5012.40	5012.40	5055.50	4601.00	4660.00	4669.95	4685.55	337182	15798.82	39644	197681	58.63
PFOCUS	EQ	20-Dec-2024	128.85	130.95	134.73	128.41	134.00	132.88	133.00	139267	185.23	1339	111616	80.15
PFS	EQ	20-Dec-2024	41.02	41.20	41.20	39.60	39.80	39.82	40.21	845495	339.95	4351	523007	61.86
PGEL	EQ	20-Dec-2024	950.85	978.00	978.00	910.00	919.00	918.95	932.50	1102894	10284.53	52807	414254	37.56
PGHH	EQ	20-Dec-2024	15367.20	15380.00	15471.95	15001.00	15178.00	15114.75	15223.96	2714	413.18	1517	1523	56.12
PGHL	EQ	20-Dec-2024	5503.00	5515.00	5542.25	5410.05	5415.00	5466.85	5473.55	4959	271.43	1782	3125	63.02
PGIL	EQ	20-Dec-2024	1310.50	1312.70	1335.00	1296.00	1300.20	1311.35	1312.76	71152	934.06	4681	37160	52.23
PGINVIT	IV	20-Dec-2024	86.78	86.98	86.98	86.40	86.50	86.47	86.54	898393	777.47	13627	844093	93.96
PHANTOMFX	ST	20-Dec-2024	256.30	257.00	257.00	250.55	257.00	255.75	253.91	18300	46.47	52	16800	91.80
PHARMABEES	EQ	20-Dec-2024	23.10	23.21	23.21	22.88	22.96	22.91	23.06	4282895	987.56	12630	3011713	70.32
PHOENIXLTD	EQ	20-Dec-2024	1672.90	1684.95	1687.75	1575.45	1603.00	1591.05	1622.38	761397	12352.74	54522	439048	57.66
PHOGLOBAL	ST	20-Dec-2024	27.35	26.95	27.30	26.60	26.65	26.90	26.88	52000	13.98	26	48000	92.31
PIDILITIND	EQ	20-Dec-2024	2989.00	2989.90	3018.90	2965.95	2983.00	2976.80	2989.84	298958	8938.36	28204	173787	58.13
PIGL	BE	20-Dec-2024	333.35	340.00	340.00	340.00	340.00	340.00	340.00	13089	44.50	106	-	-
PIIND	EQ	20-Dec-2024	3873.60	3880.00	3904.35	3801.00	3827.80	3813.75	3830.87	395750	15160.66	38212	216698	54.76
PILANIINVS	EQ	20-Dec-2024	5757.05	5798.95	5798.95	5501.00	5510.00	5560.15	5635.20	8791	495.39	2792	5032	57.24
PILITA	EQ	20-Dec-2024	14.26	14.36	14.39	13.75	13.75	13.87	14.02	174729	24.50	647	108352	62.01
PIONEEREMB	EQ	20-Dec-2024	67.86	68.47	70.90	64.02	64.02	64.71	68.36	930216	635.90	7187	440574	47.36
PITTIENG	EQ	20-Dec-2024	1391.35	1398.65	1409.80	1349.90	1357.05	1353.55	1376.10	61469	845.87	9507	29158	47.44
PIXTRANS	EQ	20-Dec-2024	2418.45	2442.30	2445.00	2357.70	2405.00	2390.65	2402.95	29320	704.55	5806	11906	40.61
PKTEA	BE	20-Dec-2024	765.40	730.00	787.00	730.00	766.00	766.00	759.57	5676	43.11	122	-	-
PLASTIBLEN	EQ	20-Dec-2024	252.83	257.98	262.00	241.10	243.00	243.53	255.03	11316	28.86	578	7642	67.53
PLATIND	EQ	20-Dec-2024	462.75	463.00	469.25	429.65	435.00	433.15	446.05	585102	2609.82	12253	295421	50.49
PLAZACABLE	EQ	20-Dec-2024	84.44	85.99	85.99	81.01	81.94	81.46	83.06	92317	76.68	1634	48101	52.10
PNB	EQ	20-Dec-2024	103.52	103.05	103.90	100.50	100.78	100.77	101.97	31121919	31735.71	102134	13819886	44.41
PNBGILTS	EQ	20-Dec-2024	115.47	115.60	116.27	111.91	112.50	112.39	113.67	410855	467.01	5443	179839	43.77
PNBHOUSING	EQ	20-Dec-2024	872.10	873.00	878.95	843.20	872.00	868.85	864.33	1401273	12111.62	71327	586145	41.83
PNC	EQ	20-Dec-2024	60.40	61.00	61.78	58.03	58.40	58.92	59.77	26631	15.92	464	17790	66.80
PNCINFRA	EQ	20-Dec-2024	319.65	319.50	321.40	310.10	312.50	311.75	316.25	519385	1642.57	18608	186888	35.98
PNGJL	EQ	20-Dec-2024	719.90	719.50	732.00	700.00	707.00	706.40	713.31	392675	2800.98	16256	213009	54.25
POCL	EQ	20-Dec-2024	927.65	928.10	955.90	896.00	917.95	907.65	931.31	92755	863.83	5448	52455	56.55
PODDARMENT	EQ	20-Dec-2024	373.05	374.35	380.00	365.50	366.15	368.20	375.10	3942	14.79	338	1311	33.26
POKARNA	EQ	20-Dec-2024	1266.85	1266.85	1286.80	1172.50	1205.95	1190.90	1233.72	206898	2552.55	15093	64268	31.06
POLICYBZR	EQ	20-Dec-2024	2144.15	2155.00	2155.40	2060.00	2089.25	2092.15	2098.36	1434504	30101.03	53632	849448	59.22
POLYCAB	EQ	20-Dec-2024	7493.50	7510.00	7593.50	7150.10	7208.00	7178.25	7319.00	340963	24955.07	42003	157034	46.06
POLYMED	EQ	20-Dec-2024	2654.10	2676.65	2722.95	2566.00	2566.45	2595.75	2626.34	267186	7017.20	45300	130344	48.78
POLYPLEX	EQ	20-Dec-2024	1365.30	1369.50	1370.55	1288.00	1300.00	1298.90	1325.79	261786	3470.74	20411	142001	54.24
PONNIERODE	EQ	20-Dec-2024	424.60	424.60	437.40	412.00	414.90	414.80	425.06	30992	131.73	1598	15632	50.44
POONAWALLA	EQ	20-Dec-2024	324.40	322.00	326.75	316.20	318.65	318.85	321.05	1943922	6240.87	29315	879794	45.26
POSITRON	ST	20-Dec-2024	344.55	353.95	361.75	330.00	354.00	344.10	352.12	62400	219.72	174	52200	83.65
POWERGRID	EQ	20-Dec-2024	321.65	321.30	325.60	313.60	315.75	315.80	318.19	13973399	44461.68	126526	7683940	54.99
POWERINDIA	EQ	20-Dec-2024	13120.65	13120.65	13441.15	13092.05	13200.00	13316.45	13254.66	72185	9567.88	20863	41927	58.08
POWERMECH	EQ	20-Dec-2024	2650.15	2661.55	2673.80	2541.35	2558.05	2561.40	2599.19	43941	1142.11	9429	23714	53.97
PPAP	EQ	20-Dec-2024	229.04	233.00	237.88	218.36	223.99	221.60	231.47	72264	167.27	2527	38612	53.43
PPL	EQ	20-Dec-2024	524.50	526.25	529.00	486.15	495.00	499.50	510.60	103240	527.14	4813	61101	59.18
PPLPHARMA	EQ	20-Dec-2024	261.60	264.40	268.80	249.70	251.30	252.20	260.82	5274467	13756.76	67768	1303985	24.72
PRAENG	EQ	20-Dec-2024	29.94	30.31	30.66	28.20	29.35	28.77	29.52	117068	34.56	871	81818	69.89
PRAJIND	EQ	20-Dec-2024	820.00	823.10	826.95	808.65	812.00	810.15	813.71	584410	4755.42	26170	215873	36.94
PRAKASH	EQ	20-Dec-2024	167.37	167.33	167.97	161.15	162.47	162.53	164.75	445940	734.69	9106	233602	52.38
PRAKASHSTL	EQ	20-Dec-2024	8.53	8.54	8.68	8.32	8.43	8.40	8.47	470809	39.87	1924	308551	65.54
PRAMARA	SM	20-Dec-2024	150.90	150.00	150.00	143.35	143.40	143.40	144.78	29000	41.99	23	22000	75.86
PRANIK	SM	20-Dec-2024	93.25	93.10	95.00	93.00	94.40	94.40	93.54	11200	10.48	6	6400	57.14
PRATHAM	ST	20-Dec-2024	213.20	214.00	215.00	210.55	212.20	212.10	212.88	16800	35.76	38	13200	78.57
PRAXIS	BE	20-Dec-2024	19.84	20.40	20.40	19.22	19.25	19.36	19.63	19997	3.93	89	-	-
PRECAM	EQ	20-Dec-2024	354.25	356.20	361.35	335.30	340.00	338.75	345.53	367156	1268.63	8286	128429	34.98
PRECISION	ST	20-Dec-2024	45.00	45.40	46.95	42.75	43.00	43.20	43.63	78000	34.03	31	78000	100.00
PRECOT	BE	20-Dec-2024	622.25	606.20	622.05	602.00	617.00	611.75	610.98	3895	23.80	113	-	-
PRECWIRE	EQ	20-Dec-2024	179.51	179.99	182.75	175.00	175.50	175.14	177.23	256283	454.21	4174	156345	61.00
PREMEXPLN	EQ	20-Dec-2024	577.35	577.40	581.90	530.80	542.80	536.25	550.07	467877	2573.66	16360	203830	43.56
PREMIERENE	EQ	20-Dec-2024	1295.40	1320.90	1355.05	1289.00	1296.35	1296.40	1324.62	3591672	47575.94	94302	832384	23.18
PREMIERPOL	BE	20-Dec-2024	74.63	75.91	75.91	70.89	73.00	71.42	73.04	123270	90.03	1241	-	-
PREMIUM	SM	20-Dec-2024	47.65	47.05	48.20	47.00	47.80	47.60	47.60	39000	18.56	10	30000	76.92
PRESSTONIC	ST	20-Dec-2024	101.40	106.00	106.45	106.00	106.45	106.45	106.41	24800	26.39	31	24800	100.00
PRESTIGE	EQ	20-Dec-2024	1863.75	1868.95	1878.55	1760.00	1772.00	1794.50	1801.38	2860828	51534.44	94759	1853783	64.80
PRICOLLTD	EQ	20-Dec-2024	573.40	577.95	580.00	553.50	557.90	557.10	566.25	500259	2832.72	31596	208241	41.63
PRIMESECU	EQ	20-Dec-2024	284.25	284.95	313.65	281.60	293.00	294.40	296.02	467527	1383.98	8991	261326	55.90
PRINCEPIPE	EQ	20-Dec-2024	417.75	419.30	422.40	404.00	404.00	407.40	411.34	226567	931.96	19912	126394	55.79
PRITI	EQ	20-Dec-2024	147.78	147.03	150.59	144.00	145.89	144.38	146.02	22296	32.56	1667	12091	54.23
PRITIKA	ST	20-Dec-2024	192.55	196.40	196.40	196.40	196.40	196.40	196.40	7000	13.75	7	7000	100.00
PRITIKAUTO	EQ	20-Dec-2024	24.94	24.99	25.50	24.40	24.50	24.68	24.97	487007	121.62	2717	258704	53.12
PRIVISCL	EQ	20-Dec-2024	1806.55	1790.10	1825.00	1741.10	1775.00	1784.45	1787.73	38489	688.08	2052	26376	68.53
PRIZOR	ST	20-Dec-2024	172.05	174.40	180.65	171.00	180.65	180.35	179.56	100000	179.56	121	96000	96.00
PRLIND	SM	20-Dec-2024	127.15	127.00	130.00	122.60	123.00	123.55	126.43	63000	79.65	52	37000	58.73
PROLIFE	SM	20-Dec-2024	280.00	280.00	297.50	270.00	270.00	270.00	289.38	4000	11.58	5	2500	62.50
PROPEQUITY	SM	20-Dec-2024	294.95	303.90	303.90	285.20	285.20	285.20	294.55	1200	3.53	2	1200	100.00
PROV	SM	20-Dec-2024	1630.00	1601.10	1601.10	1601.10	1601.10	1601.10	1601.10	80	1.28	1	80	100.00
PROZONER	EQ	20-Dec-2024	24.90	24.90	25.69	24.40	24.78	24.70	24.92	250523	62.44	1311	155150	61.93
PRSMJOHNSN	EQ	20-Dec-2024	181.98	182.80	183.54	173.80	175.00	174.90	178.20	314780	560.93	9797	103855	32.99
PRUDENT	EQ	20-Dec-2024	2980.20	2952.15	2989.00	2822.55	2841.00	2846.90	2893.00	23417	677.45	6102	11917	50.89
PRUDMOULI	BE	20-Dec-2024	64.11	65.39	65.39	65.00	65.00	65.00	65.30	59590	38.91	41	-	-
PSB	EQ	20-Dec-2024	50.09	49.70	50.65	48.50	48.84	48.73	49.37	784510	387.35	4675	339378	43.26
PSFL	SM	20-Dec-2024	69.70	69.95	70.00	68.60	68.60	68.75	69.37	12000	8.32	6	12000	100.00
PSPPROJECT	EQ	20-Dec-2024	686.50	685.00	699.00	675.05	677.00	680.05	685.69	235444	1614.41	6460	121285	51.51
PSUBANK	EQ	20-Dec-2024	672.36	672.50	678.41	655.42	662.85	658.76	663.50	10629	70.52	569	8724	82.08
PSUBANKADD	EQ	20-Dec-2024	67.82	67.60	67.76	65.59	65.72	65.82	66.40	34526	22.92	277	17021	49.30
PSUBNKBEES	EQ	20-Dec-2024	75.27	75.99	75.99	72.95	73.00	73.16	73.88	2158687	1594.80	10896	1343677	62.25
PSUBNKIETF	EQ	20-Dec-2024	68.08	68.08	68.23	66.11	66.58	66.23	66.96	294570	197.26	1789	194873	66.16
PTC	EQ	20-Dec-2024	154.16	154.51	154.70	143.32	148.30	147.44	149.69	3230521	4835.68	50281	1543921	47.79
PTCIL	EQ	20-Dec-2024	11706.40	11799.90	11799.90	11507.00	11507.00	11595.70	11618.87	42216	4905.02	8087	28255	66.93
PTL	EQ	20-Dec-2024	42.21	42.10	42.69	41.75	41.99	41.84	42.11	40919	17.23	766	26454	64.65
PUNJABCHEM	EQ	20-Dec-2024	1124.25	1148.45	1172.00	1069.20	1070.00	1071.30	1121.40	26815	300.70	3785	11242	41.92
PURPLEUTED	ST	20-Dec-2024	219.35	230.30	230.30	215.00	230.30	229.90	228.60	602000	1376.19	387	529000	87.87
PURVA	EQ	20-Dec-2024	411.85	424.00	424.00	401.75	404.95	404.75	408.27	138682	566.20	8327	47373	34.16
PURVFLEXI	SM	20-Dec-2024	176.00	182.00	184.20	174.05	174.05	174.05	178.88	19200	34.35	20	13600	70.83
PVP	BE	20-Dec-2024	28.65	28.60	29.36	27.65	28.00	28.00	28.65	78017	22.35	255	-	-
PVRINOX	EQ	20-Dec-2024	1421.25	1423.00	1428.00	1378.00	1379.00	1382.10	1399.49	543172	7601.64	25340	210898	38.83
PVSL	EQ	20-Dec-2024	171.10	170.40	174.00	162.40	163.50	163.31	165.92	101338	168.14	3880	57747	56.98
PVTBANIETF	EQ	20-Dec-2024	25.18	25.18	25.21	24.65	24.70	24.70	24.87	4269654	1062.07	4516	2852158	66.80
PVTBANKADD	EQ	20-Dec-2024	25.30	25.30	25.30	24.79	25.01	24.86	25.02	92555	23.15	479	82734	89.39
PYRAMID	EQ	20-Dec-2024	211.07	209.01	215.90	197.55	204.00	202.12	208.75	120957	252.50	2259	40673	33.63
QFIL	SM	20-Dec-2024	98.60	94.40	94.40	94.00	94.00	94.20	94.20	2000	1.88	2	2000	100.00
QGOLDHALF	EQ	20-Dec-2024	63.53	63.28	63.34	63.06	63.06	63.08	63.10	30926	19.51	204	28478	92.08
QMSMEDI	SM	20-Dec-2024	109.10	109.00	110.55	107.55	107.55	107.55	108.82	6000	6.53	6	5000	83.33
QNIFTY	EQ	20-Dec-2024	2590.07	2587.99	2598.00	2551.99	2552.00	2554.65	2577.64	938	24.18	109	888	94.67
QUADPRO	SM	20-Dec-2024	4.35	4.45	4.45	4.35	4.35	4.35	4.41	48000	2.12	4	48000	100.00
QUAL30IETF	EQ	20-Dec-2024	21.67	21.57	21.61	21.08	21.43	21.14	21.28	555488	118.21	1078	210881	37.96
QUESS	EQ	20-Dec-2024	720.55	721.05	724.90	687.00	695.35	691.40	705.89	562173	3968.34	21258	192410	34.23
QUESTLAB	SM	20-Dec-2024	110.00	106.00	110.00	106.00	110.00	110.00	109.69	15600	17.11	12	14400	92.31
QUICKHEAL	EQ	20-Dec-2024	658.85	664.00	669.90	633.60	640.00	641.00	652.92	79687	520.29	3485	29093	36.51
QUICKTOUCH	ST	20-Dec-2024	99.15	100.00	100.00	95.30	98.75	97.15	97.40	8000	7.79	16	7500	93.75
QVCEL	ST	20-Dec-2024	45.25	45.60	45.60	43.40	43.65	43.65	44.24	24000	10.62	14	24000	100.00
RACE	EQ	20-Dec-2024	346.70	346.65	348.30	338.00	338.15	339.65	342.89	7066	24.23	637	4672	66.12
RACLGEAR	EQ	20-Dec-2024	873.75	891.15	891.15	850.00	860.00	854.30	864.27	3992	34.50	809	2750	68.89
RADAAN	BE	20-Dec-2024	6.61	6.74	6.74	6.74	6.74	6.74	6.74	17871	1.20	25	-	-
RADHIKAJWE	BE	20-Dec-2024	106.29	106.88	109.00	100.97	104.20	103.01	103.51	408118	422.45	3747	-	-
RADIANTCMS	EQ	20-Dec-2024	76.00	76.65	77.00	75.90	76.00	76.01	76.15	107245	81.67	1693	69064	64.40
RADICO	EQ	20-Dec-2024	2520.55	2538.90	2554.40	2455.00	2515.00	2488.80	2511.48	336713	8456.47	27520	177050	52.58
RADIOCITY	EQ	20-Dec-2024	13.15	13.39	13.39	13.04	13.08	13.08	13.13	117421	15.42	472	97042	82.64
RADIOCITY	P1	20-Dec-2024	107.00	107.00	107.00	106.25	106.25	106.25	106.97	1036	1.11	6	1001	96.62
RADIOWALLA	SM	20-Dec-2024	110.00	114.00	114.00	107.00	110.95	110.95	109.26	20800	22.73	13	14400	69.23
RAILTEL	EQ	20-Dec-2024	418.90	420.00	425.80	397.50	402.25	400.65	409.54	1638869	6711.78	37220	613291	37.42
RAIN	EQ	20-Dec-2024	177.69	178.09	182.65	171.47	172.18	172.51	175.80	2327668	4091.93	29427	775773	33.33
RAINBOW	EQ	20-Dec-2024	1574.65	1576.60	1587.45	1532.00	1538.00	1548.30	1556.47	81040	1261.36	10877	37703	46.52
RAJESHEXPO	EQ	20-Dec-2024	231.60	232.00	238.50	226.80	236.00	235.98	233.70	759777	1775.62	22469	360248	47.41
RAJINDLTD	SM	20-Dec-2024	79.50	82.00	82.00	78.50	78.50	78.50	79.92	25500	20.38	17	19500	76.47
RAJMET	EQ	20-Dec-2024	8.97	8.97	9.05	8.86	8.93	8.92	8.95	835166	74.75	3234	445814	53.38
RAJPUTANA	SM	20-Dec-2024	266.60	271.95	279.00	265.00	279.00	273.50	269.82	89000	240.14	83	70000	78.65
RAJRATAN	EQ	20-Dec-2024	492.35	492.35	500.35	482.00	485.00	484.60	492.40	47982	236.26	3982	25419	52.98
RAJRILTD	BE	20-Dec-2024	22.52	22.07	22.97	22.06	22.97	22.85	22.36	23439	5.24	185	-	-
RAJSREESUG	EQ	20-Dec-2024	61.44	62.38	62.38	59.31	59.31	59.88	60.67	35078	21.28	664	20882	59.53
RAJTV	BE	20-Dec-2024	79.50	79.50	81.09	79.00	81.09	81.09	80.92	11214	9.07	66	-	-
RALLIS	EQ	20-Dec-2024	300.45	302.45	303.35	293.20	293.20	295.65	297.77	638627	1901.62	17862	393514	61.62
RAMANEWS	EQ	20-Dec-2024	18.81	18.99	19.10	18.71	18.75	18.75	18.89	78285	14.79	395	54910	70.14
RAMAPHO	EQ	20-Dec-2024	202.57	201.56	204.38	196.00	196.00	196.40	198.58	4836	9.60	242	3356	69.40
RAMASTEEL	EQ	20-Dec-2024	12.56	12.56	12.68	12.03	12.26	12.22	12.41	8943224	1110.23	17457	3181619	35.58
RAMCOCEM	EQ	20-Dec-2024	1027.85	1027.60	1031.15	981.60	986.50	986.10	995.60	445898	4439.37	18393	176034	39.48
RAMCOIND	EQ	20-Dec-2024	290.70	291.70	292.35	281.85	283.35	284.00	287.50	117663	338.28	2456	65457	55.63
RAMCOSYS	EQ	20-Dec-2024	463.55	467.60	468.55	422.15	437.50	434.70	445.82	138178	616.03	5578	62109	44.95
RAMKY	EQ	20-Dec-2024	626.55	620.10	630.45	600.75	603.55	603.55	614.58	43296	266.09	2392	27676	63.92
RAMRAT	EQ	20-Dec-2024	583.70	585.55	587.95	578.80	582.00	581.85	583.09	14848	86.58	934	11409	76.84
RANASUG	EQ	20-Dec-2024	19.40	19.80	19.90	18.90	19.14	19.03	19.15	245397	47.00	1402	168682	68.74
RANEENGINE	EQ	20-Dec-2024	441.95	441.95	466.30	441.95	444.50	449.00	452.97	17818	80.71	1157	11003	61.75
RANEHOLDIN	EQ	20-Dec-2024	1870.70	1870.95	1890.05	1800.95	1801.00	1810.45	1854.93	25679	476.33	2987	13792	53.71
RAPPID	SM	20-Dec-2024	390.00	395.00	400.00	380.00	390.00	390.00	390.65	6000	23.44	10	5400	90.00
RATEGAIN	EQ	20-Dec-2024	723.10	730.30	730.30	692.25	701.00	697.25	709.57	138263	981.07	11446	68367	49.45
RATNAMANI	EQ	20-Dec-2024	3320.60	3285.00	3337.95	3261.00	3276.50	3297.65	3299.57	21804	719.44	6140	13386	61.39
RATNAVEER	EQ	20-Dec-2024	195.96	196.00	197.49	185.01	185.50	186.48	189.44	395625	749.47	7761	220198	55.66
RAYMOND	EQ	20-Dec-2024	1700.60	1714.20	1764.75	1651.20	1760.00	1727.30	1704.10	527721	8992.89	32103	165501	31.36
RAYMONDLSL	EQ	20-Dec-2024	2024.60	2030.00	2049.90	1989.90	2000.95	2000.75	2018.34	97814	1974.22	7893	67282	68.79
RBA	EQ	20-Dec-2024	80.38	80.50	81.54	78.25	79.70	79.71	79.68	1284510	1023.54	14011	656219	51.09
RBL	EQ	20-Dec-2024	960.95	969.50	980.00	951.55	970.00	958.50	966.11	6762	65.33	1339	3431	50.74
RBLBANK	EQ	20-Dec-2024	164.33	165.00	165.00	151.26	152.50	152.79	155.49	38326187	59593.90	180701	12465786	32.53
RBMINFRA	ST	20-Dec-2024	781.45	788.00	788.00	755.00	757.00	758.20	765.10	19600	149.96	89	18800	95.92
RBS	ST	20-Dec-2024	150.00	150.00	150.50	146.00	146.00	146.35	147.81	57600	85.14	36	52800	91.67
RBZJEWEL	BE	20-Dec-2024	209.96	209.96	214.90	205.00	210.00	206.65	209.04	131549	274.99	1225	-	-
RCDL	SM	20-Dec-2024	28.95	28.05	28.05	27.50	27.50	27.50	27.89	12000	3.35	4	12000	100.00
RCF	EQ	20-Dec-2024	180.27	180.35	182.13	169.06	170.19	170.07	175.67	3339653	5866.67	36592	990108	29.65
RECLTD	EQ	20-Dec-2024	529.10	529.00	533.50	510.30	511.25	513.25	519.95	7709581	40086.04	82721	4364159	56.61
REDINGTON	EQ	20-Dec-2024	207.73	207.73	211.00	203.61	207.48	205.68	206.86	1271954	2631.21	26720	693880	54.55
REDTAPE	EQ	20-Dec-2024	864.70	870.00	874.00	852.20	854.95	855.85	864.13	75653	653.74	4432	38535	50.94
REFEX	BE	20-Dec-2024	502.85	507.90	510.00	485.00	489.00	488.90	495.91	75621	375.01	1761	-	-
REFRACTORY	ST	20-Dec-2024	101.80	99.00	103.90	97.05	102.70	102.70	100.97	31000	31.30	19	30000	96.77
REGENCERAM	BE	20-Dec-2024	54.95	56.04	56.04	53.85	53.85	53.85	54.90	2208	1.21	28	-	-
RELAXO	EQ	20-Dec-2024	637.60	639.80	639.80	625.00	630.00	626.90	630.74	61516	388.00	6867	30282	49.23
RELCHEMQ	EQ	20-Dec-2024	219.96	222.15	224.79	211.10	212.21	212.86	215.98	16548	35.74	1026	9274	56.04
RELIABLE	EQ	20-Dec-2024	73.63	73.26	75.19	68.29	68.90	68.90	70.90	18117	12.84	1159	12400	68.44
RELIANCE	EQ	20-Dec-2024	1230.45	1224.00	1239.50	1201.50	1206.00	1205.30	1215.95	20312896	246994.97	499900	12454242	61.31
RELIGARE	EQ	20-Dec-2024	301.25	304.30	318.90	301.80	310.00	309.45	313.13	4164608	13040.53	63418	1952144	46.87
RELINFRA	BE	20-Dec-2024	292.55	295.40	305.00	287.55	289.75	290.30	296.78	1587529	4711.48	13279	-	-
RELTD	BE	20-Dec-2024	132.19	133.59	136.00	129.20	132.75	132.00	132.61	30173	40.01	332	-	-
REMSONSIND	EQ	20-Dec-2024	150.50	150.20	153.62	146.12	148.01	147.46	148.27	29595	43.88	1297	14906	50.37
REMUS	SM	20-Dec-2024	2532.60	2543.00	2555.00	2430.00	2448.95	2446.55	2480.53	1750	43.41	32	1150	65.71
RENUKA	EQ	20-Dec-2024	41.07	41.25	41.30	39.54	39.70	39.78	40.44	6652158	2690.37	24162	2345428	35.26
REPCOHOME	EQ	20-Dec-2024	439.15	442.90	442.90	408.00	412.05	419.80	427.58	238688	1020.59	12920	149993	62.84
REPL	EQ	20-Dec-2024	289.26	289.00	317.55	285.12	291.84	290.02	304.68	776278	2365.16	14375	104230	13.43
REPRO	EQ	20-Dec-2024	589.00	583.60	598.00	571.40	580.00	576.65	586.50	4798	28.14	755	2599	54.17
RESPONIND	EQ	20-Dec-2024	263.00	264.15	267.25	250.65	252.60	252.15	259.56	430678	1117.88	5554	163040	37.86
RETAIL	EQ	20-Dec-2024	43.83	43.58	45.00	43.25	43.30	43.53	43.70	9033	3.95	305	6090	67.42
REXPIPES	SM	20-Dec-2024	74.45	77.00	77.00	77.00	77.00	77.00	77.00	2000	1.54	1	2000	100.00
RGL	EQ	20-Dec-2024	182.19	181.90	184.00	173.33	175.60	176.25	177.57	343041	609.15	3700	152104	44.34
RHFL	BE	20-Dec-2024	4.35	4.56	4.56	4.40	4.56	4.54	4.55	5298217	240.99	8434	-	-
RHIM	EQ	20-Dec-2024	533.20	530.00	534.80	507.00	518.00	513.60	518.67	158603	822.62	9514	84003	52.96
RHL	EQ	20-Dec-2024	270.55	272.99	272.99	259.00	259.25	262.12	265.77	13185	35.04	882	6308	47.84
RICOAUTO	EQ	20-Dec-2024	87.70	87.65	88.36	85.00	85.07	85.16	86.31	247289	213.43	4802	132518	53.59
RIIL	EQ	20-Dec-2024	1110.40	1114.00	1127.20	1072.15	1080.00	1079.05	1102.00	149685	1649.52	9274	39413	26.33
RILINFRA	ST	20-Dec-2024	45.55	46.00	47.50	45.20	47.00	46.75	46.27	27500	12.72	96	26500	96.36
RISHABH	EQ	20-Dec-2024	345.45	345.45	356.15	332.00	336.70	335.05	341.38	40413	137.96	2169	20925	51.78
RITCO	EQ	20-Dec-2024	402.20	404.30	404.30	383.50	383.50	385.85	390.55	75775	295.94	2844	44106	58.21
RITES	EQ	20-Dec-2024	293.05	291.30	294.45	278.10	278.10	281.00	286.09	1110492	3177.03	32197	416732	37.53
RKDL	BE	20-Dec-2024	29.56	30.10	30.15	30.00	30.00	30.00	30.12	10555	3.18	116	-	-
RKEC	EQ	20-Dec-2024	98.60	100.50	100.81	93.67	95.10	94.48	96.26	52070	50.13	1076	32478	62.37
RKFORGE	EQ	20-Dec-2024	906.10	907.90	913.95	881.00	889.00	891.25	898.88	209249	1880.90	11218	120227	57.46
RKSWAMY	EQ	20-Dec-2024	266.21	263.40	276.00	263.35	266.70	266.33	269.25	151162	407.01	4042	76115	50.35
RMDRIP	ST	20-Dec-2024	377.45	385.00	393.00	375.00	375.00	375.00	382.60	5500	21.04	11	5000	90.91
RML	EQ	20-Dec-2024	923.30	924.85	933.90	880.80	890.00	891.45	904.38	10259	92.78	1455	4604	44.88
RNFI	SM	20-Dec-2024	140.45	140.45	141.80	139.05	139.05	139.30	140.17	26400	37.00	22	22800	86.36
ROCKINGDCE	SM	20-Dec-2024	446.00	456.00	462.90	421.00	434.40	430.65	441.81	29500	130.33	99	16500	55.93
ROHLTD	EQ	20-Dec-2024	352.20	352.20	353.90	340.10	341.30	341.95	346.41	43250	149.82	2345	22817	52.76
ROLEXRINGS	EQ	20-Dec-2024	2008.70	2011.00	2025.40	1921.50	1926.00	1939.90	1972.43	17258	340.40	3832	9921	57.49
ROLLT	BE	20-Dec-2024	2.55	2.55	2.65	2.43	2.47	2.46	2.51	148253	3.72	278	-	-
ROLTA	BZ	20-Dec-2024	3.59	3.56	3.73	3.50	3.55	3.53	3.60	171097	6.15	183	-	-
ROML	EQ	20-Dec-2024	55.71	56.10	56.10	52.00	52.00	52.06	53.60	9927	5.32	218	8219	82.79
ROSSARI	EQ	20-Dec-2024	799.80	804.00	822.20	787.55	789.00	793.25	803.52	76871	617.68	9274	26991	35.11
ROSSELLIND	BE	20-Dec-2024	76.63	77.00	80.00	75.00	77.20	76.99	78.03	44725	34.90	676	-	-
ROSSTECH	BE	20-Dec-2024	498.05	490.00	500.00	485.15	489.00	493.00	491.36	27742	136.31	433	-	-
ROTO	EQ	20-Dec-2024	315.00	315.00	317.75	295.15	302.70	299.90	308.44	231601	714.35	3985	133207	57.52
ROUTE	EQ	20-Dec-2024	1414.60	1435.80	1435.80	1357.35	1357.35	1368.35	1385.90	96385	1335.80	9579	49823	51.69
ROXHITECH	SM	20-Dec-2024	99.65	99.85	99.85	98.60	98.70	98.90	99.39	57600	57.25	36	51200	88.89
RPEL	EQ	20-Dec-2024	730.55	731.00	732.00	704.95	710.00	711.65	717.63	56347	404.36	4716	28986	51.44
RPGLIFE	EQ	20-Dec-2024	2256.10	2254.80	2273.00	2180.00	2200.00	2210.10	2210.59	9542	210.93	1545	6096	63.89
RPOWER	BE	20-Dec-2024	46.92	47.80	47.89	44.60	44.94	44.75	46.15	15887901	7332.59	44632	-	-
RPPINFRA	EQ	20-Dec-2024	227.42	229.50	238.00	218.61	222.23	221.61	223.48	827832	1850.05	13584	283458	34.24
RPPL	EQ	20-Dec-2024	38.56	38.01	38.79	37.70	37.70	37.84	38.12	61849	23.58	692	40251	65.08
RPSGVENT	EQ	20-Dec-2024	1099.70	1103.35	1108.85	1041.20	1043.00	1047.55	1070.81	45626	488.57	3234	27382	60.01
RPTECH	EQ	20-Dec-2024	438.45	440.00	449.40	424.25	425.00	426.75	435.81	495822	2160.85	13446	206287	41.61
RRKABEL	EQ	20-Dec-2024	1410.35	1417.80	1417.80	1387.50	1407.50	1399.20	1400.18	113477	1588.89	9822	75617	66.64
RSSOFTWARE	BE	20-Dec-2024	207.00	205.99	208.25	196.65	196.65	196.65	200.08	75953	151.96	887	-	-
RSWM	EQ	20-Dec-2024	209.91	209.70	211.01	200.00	201.79	200.58	204.10	53156	108.49	1549	30047	56.53
RSYSTEMS	EQ	20-Dec-2024	488.30	490.85	507.45	473.10	475.60	477.35	485.43	252900	1227.64	6428	140549	55.57
RTNINDIA	EQ	20-Dec-2024	67.71	68.01	69.30	66.31	66.97	66.69	67.68	1888928	1278.44	15960	594733	31.49
RTNPOWER	EQ	20-Dec-2024	14.31	14.30	14.65	13.73	13.94	13.88	14.09	17407786	2453.42	28044	8410243	48.31
RUBFILA	EQ	20-Dec-2024	81.21	81.20	82.28	78.81	79.14	79.16	80.36	76387	61.39	2363	49578	64.90
RUBYMILLS	EQ	20-Dec-2024	283.00	287.35	287.60	266.00	270.70	268.20	275.63	52150	143.74	2260	23773	45.59
RUCHINFRA	EQ	20-Dec-2024	12.03	12.06	12.18	11.27	11.90	11.65	11.84	128359	15.19	660	85310	66.46
RUCHIRA	EQ	20-Dec-2024	137.55	138.90	139.49	131.50	131.50	132.09	135.54	67814	91.92	1531	41261	60.84
RULKA	SM	20-Dec-2024	312.00	310.00	311.55	304.20	306.20	308.00	307.42	14400	44.27	39	6900	47.92
RUPA	EQ	20-Dec-2024	268.75	268.70	270.75	254.40	257.95	256.45	261.32	142701	372.90	6183	85374	59.83
RUSHIL	EQ	20-Dec-2024	33.57	33.60	34.25	32.50	33.60	33.23	33.22	468015	155.45	2802	286801	61.28
RUSTOMJEE	EQ	20-Dec-2024	692.95	694.15	696.45	676.35	682.90	685.75	688.73	38140	262.68	2561	22719	59.57
RVHL	EQ	20-Dec-2024	76.84	77.68	79.50	75.06	78.00	78.39	77.93	75791	59.07	741	56065	73.97
RVNL	EQ	20-Dec-2024	448.45	451.55	453.60	430.05	434.55	433.25	441.23	2977111	13135.91	80047	1239499	41.63
RVTH	BE	20-Dec-2024	2063.50	2060.05	2098.90	2011.70	2025.00	2047.20	2063.82	1814	37.44	158	-	-
S&SPOWER	BE	20-Dec-2024	465.35	474.65	474.65	474.65	474.65	474.65	474.65	2125	10.09	29	-	-
SAAKSHI	SM	20-Dec-2024	230.95	225.00	235.00	220.00	220.00	220.30	225.19	27000	60.80	42	21000	77.78
SABAR	ST	20-Dec-2024	15.60	15.30	15.30	15.30	15.30	15.30	15.30	10000	1.53	2	10000	100.00
SABEVENTS	BE	20-Dec-2024	19.41	19.02	19.02	19.02	19.02	19.02	19.02	175	0.03	8	-	-
SABTNL	BE	20-Dec-2024	1927.30	1888.75	1888.75	1888.75	1888.75	1888.75	1888.75	123	2.32	28	-	-
SADBHAV	EQ	20-Dec-2024	29.03	29.30	29.73	27.50	27.70	27.88	28.67	970226	278.13	2275	601529	62.00
SADBHIN	EQ	20-Dec-2024	7.44	7.44	7.89	6.85	7.12	7.19	7.38	270072	19.94	859	182363	67.52
SADHAV	SM	20-Dec-2024	147.05	147.10	150.00	144.10	144.10	145.05	146.39	18600	27.23	27	14400	77.42
SADHNANIQ	EQ	20-Dec-2024	46.86	46.21	47.84	45.25	45.50	45.61	46.06	290255	133.70	2711	106108	36.56
SAFARI	EQ	20-Dec-2024	2701.00	2700.00	2718.95	2655.00	2699.00	2691.95	2690.25	24935	670.82	5253	15460	62.00
SAGARDEEP	EQ	20-Dec-2024	29.40	29.39	29.99	28.39	29.25	28.89	29.01	32970	9.57	628	11634	35.29
SAGCEM	EQ	20-Dec-2024	222.69	222.60	223.35	215.02	217.00	216.25	219.58	23039	50.59	1686	11151	48.40
SAGILITY	EQ	20-Dec-2024	43.90	45.45	46.09	44.90	45.22	45.17	45.84	73236427	33571.32	93579	37599950	51.34
SAH	BE	20-Dec-2024	90.12	91.00	91.00	86.05	90.00	89.54	88.05	13378	11.78	151	-	-
SAHAJ	SM	20-Dec-2024	13.50	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	1	4000	100.00
SAHAJSOLAR	ST	20-Dec-2024	537.60	551.55	551.55	528.50	529.00	529.75	537.00	54000	289.98	137	50200	92.96
SAHANA	SM	20-Dec-2024	1996.80	2017.00	2017.00	1900.00	1925.00	1922.25	1946.62	17375	338.23	113	12500	71.94
SAHASRA	SM	20-Dec-2024	592.80	604.70	608.95	584.00	584.00	585.15	598.59	88400	529.16	209	63600	71.95
SAHYADRI	EQ	20-Dec-2024	313.85	315.50	321.60	313.00	313.00	315.00	315.96	2525	7.98	230	1637	64.83
SAIFL	SM	20-Dec-2024	91.50	91.00	91.50	88.25	91.40	91.40	90.20	11200	10.10	14	7200	64.29
SAIL	EQ	20-Dec-2024	118.91	118.15	120.86	115.20	116.45	116.10	118.27	17911163	21183.68	60865	5696037	31.80
SAILIFE	EQ	20-Dec-2024	736.40	728.70	748.00	693.10	696.00	703.65	719.62	8416898	60569.88	185787	3577347	42.50
SAJHOTELS	SM	20-Dec-2024	54.50	53.50	53.50	52.00	52.10	52.10	52.90	30000	15.87	13	22000	73.33
SAKAR	EQ	20-Dec-2024	307.05	306.60	313.80	300.85	302.00	303.55	307.47	32016	98.44	1104	21900	68.40
SAKHTISUG	EQ	20-Dec-2024	31.57	32.16	32.41	30.53	30.85	30.73	31.64	236598	74.85	2193	123813	52.33
SAKSOFT	EQ	20-Dec-2024	222.93	222.99	226.01	214.90	224.99	217.72	221.07	148038	327.26	4965	64393	43.50
SAKUMA	BE	20-Dec-2024	3.96	3.99	4.00	3.91	3.93	3.93	3.96	950569	37.68	2776	-	-
SALASAR	EQ	20-Dec-2024	15.00	15.00	15.12	14.62	14.74	14.68	14.86	4617141	685.93	11207	2787521	60.37
SALONA	EQ	20-Dec-2024	297.70	296.55	299.85	286.25	290.85	294.20	294.46	716	2.11	48	610	85.20
SALSTEEL	EQ	20-Dec-2024	24.30	24.30	24.85	23.86	23.94	23.96	24.28	73671	17.89	500	51611	70.06
SALZERELEC	EQ	20-Dec-2024	1462.10	1462.20	1649.95	1462.20	1608.80	1596.15	1585.20	1341399	21263.91	74608	280910	20.94
SAMBHAAV	EQ	20-Dec-2024	8.00	8.50	9.35	8.37	8.95	8.79	8.91	4838374	430.93	12354	1045654	21.61
SAMHI	EQ	20-Dec-2024	202.66	203.95	203.99	195.65	196.80	196.75	198.38	1554293	3083.37	33334	609304	39.20
SAMMAANCAP	EQ	20-Dec-2024	154.15	155.00	158.50	150.11	151.79	151.87	153.49	18045173	27697.20	83966	10641266	58.97
SAMPANN	EQ	20-Dec-2024	40.20	40.70	44.00	39.62	40.77	40.74	42.23	458657	193.68	2828	226785	49.45
SANCO	BZ	20-Dec-2024	4.10	3.95	4.30	3.95	4.30	4.24	4.19	11233	0.47	45	-	-
SANDESH	EQ	20-Dec-2024	1676.70	1685.50	1724.70	1651.00	1670.10	1665.50	1679.77	1603	26.93	409	947	59.08
SANDHAR	EQ	20-Dec-2024	551.10	554.95	561.75	531.10	534.00	535.70	547.09	74469	407.42	3856	33325	44.75
SANDUMA	EQ	20-Dec-2024	418.55	415.05	418.00	402.55	408.95	408.00	408.79	537250	2196.24	13976	266134	49.54
SANGAMIND	EQ	20-Dec-2024	415.55	419.20	419.20	403.55	408.00	407.65	409.11	28263	115.63	1436	17214	60.91
SANGANI	ST	20-Dec-2024	74.00	72.55	72.55	72.55	72.55	72.55	72.55	6000	4.35	2	6000	100.00
SANGHIIND	EQ	20-Dec-2024	67.57	67.59	67.59	63.00	63.40	63.27	64.88	2549212	1653.92	10192	1411238	55.36
SANGHVIMOV	EQ	20-Dec-2024	318.95	323.75	328.40	306.00	310.35	308.85	316.62	375912	1190.22	17605	169327	45.04
SANGINITA	EQ	20-Dec-2024	15.48	15.79	15.82	14.85	15.40	15.21	15.47	44704	6.92	319	35654	79.76
SANOFI	EQ	20-Dec-2024	6110.25	6077.00	6220.00	6070.00	6210.00	6162.00	6147.76	18597	1143.30	3925	12199	65.60
SANOFICONR	EQ	20-Dec-2024	4860.15	4825.10	4880.00	4790.00	4825.00	4809.85	4811.89	31215	1502.03	2840	19525	62.55
SANSERA	EQ	20-Dec-2024	1532.90	1532.90	1572.65	1488.50	1510.00	1515.60	1517.22	317264	4813.59	37707	174859	55.11
SANSTAR	EQ	20-Dec-2024	121.51	121.22	122.99	117.05	117.98	117.64	119.34	407603	486.43	6897	212127	52.04
SANWARIA	BZ	20-Dec-2024	0.48	0.49	0.49	0.47	0.47	0.47	0.48	530785	2.52	222	-	-
SAPPHIRE	EQ	20-Dec-2024	308.15	305.55	318.15	305.55	310.10	311.75	312.41	407861	1274.21	18462	240084	58.86
SARDAEN	EQ	20-Dec-2024	479.90	482.90	494.55	461.10	461.10	469.60	481.93	619841	2987.19	23858	243523	39.29
SAREGAMA	EQ	20-Dec-2024	498.05	495.25	501.50	489.50	497.50	496.60	495.71	345088	1710.62	14154	201872	58.50
SARLAPOLY	EQ	20-Dec-2024	127.83	128.00	128.80	114.11	116.85	116.77	119.50	1456765	1740.84	13969	585148	40.17
SARTELE	SM	20-Dec-2024	276.45	276.45	279.85	268.30	271.45	270.40	274.61	53000	145.54	97	39500	74.53
SARVESHWAR	EQ	20-Dec-2024	9.72	9.75	9.86	9.40	9.49	9.47	9.63	6489669	624.80	10745	3735603	57.56
SASKEN	EQ	20-Dec-2024	2139.80	2132.00	2151.10	2071.05	2075.00	2080.60	2109.38	12195	257.24	2103	5008	41.07
SASTASUNDR	EQ	20-Dec-2024	334.10	334.60	349.00	325.00	331.70	329.15	336.45	45355	152.60	2752	15234	33.59
SATECH	ST	20-Dec-2024	139.90	140.00	140.00	136.00	136.20	136.20	137.18	28000	38.41	25	25000	89.29
SATIA	EQ	20-Dec-2024	100.46	100.60	102.05	98.00	98.50	98.18	99.55	279310	278.05	3315	136787	48.97
SATIN	EQ	20-Dec-2024	155.70	155.40	156.49	148.22	149.09	149.42	151.70	299038	453.63	12012	167513	56.02
SATINDLTD	EQ	20-Dec-2024	114.42	113.80	115.98	111.60	112.00	112.23	113.91	307184	349.91	3830	159809	52.02
SATIPOLY	SM	20-Dec-2024	212.95	208.30	208.30	200.00	201.15	201.05	204.08	4000	8.16	8	3000	75.00
SAURASHCEM	EQ	20-Dec-2024	107.41	109.00	109.00	105.20	105.56	105.96	107.23	50772	54.45	1609	27208	53.59
SBC	EQ	20-Dec-2024	27.27	27.70	27.74	26.55	26.90	26.85	27.03	1881253	508.46	3912	818787	43.52
SBCL	EQ	20-Dec-2024	616.45	616.45	624.90	600.05	600.05	602.70	606.97	82324	499.68	6177	44059	53.52
SBFC	EQ	20-Dec-2024	86.75	87.10	87.97	84.23	84.94	84.54	85.66	1639521	1404.38	14946	898969	54.83
SBGLP	EQ	20-Dec-2024	135.08	134.00	136.19	130.26	130.26	131.82	133.18	302174	402.44	2005	155631	51.50
SBICARD	EQ	20-Dec-2024	703.40	703.40	708.15	685.10	688.60	687.00	695.71	608957	4236.58	32447	221488	36.37
SBIETFCON	EQ	20-Dec-2024	116.99	116.99	117.78	113.48	115.00	114.97	115.80	8834	10.23	245	6642	75.19
SBIETFIT	EQ	20-Dec-2024	482.72	491.96	491.96	467.00	468.00	470.17	474.76	7065	33.54	379	5581	79.00
SBIETFPB	EQ	20-Dec-2024	254.50	254.00	254.00	248.96	250.87	250.03	251.44	7939	19.96	252	6320	79.61
SBIETFQLTY	EQ	20-Dec-2024	226.85	226.85	227.88	221.75	223.60	222.25	224.74	8695	19.54	214	8598	98.88
SBILIFE	EQ	20-Dec-2024	1405.90	1402.45	1414.80	1391.10	1401.00	1400.60	1404.44	1542712	21666.50	47989	1037614	67.26
SBIN	EQ	20-Dec-2024	832.80	834.90	836.00	810.00	814.00	812.00	819.20	10244198	83920.39	183839	4363103	42.59
SBINEQWETF	EQ	20-Dec-2024	29.95	29.95	30.15	29.00	29.99	29.38	29.56	58325	17.24	504	36343	62.31
SBISILVER	EQ	20-Dec-2024	86.44	85.47	85.66	84.75	84.95	84.93	85.23	137532	117.21	624	106544	77.47
SCHAEFFLER	EQ	20-Dec-2024	3341.55	3376.20	3432.00	3276.05	3312.20	3305.85	3367.33	106837	3597.55	21506	50114	46.91
SCHAND	EQ	20-Dec-2024	220.37	220.00	225.94	218.00	219.98	219.78	222.44	47170	104.93	1765	25769	54.63
SCHNEIDER	EQ	20-Dec-2024	816.20	817.55	822.50	781.00	795.75	789.70	798.13	246126	1964.40	21179	113340	46.05
SCI	EQ	20-Dec-2024	220.12	220.00	222.10	210.00	212.40	211.57	216.43	1783417	3859.80	27921	659148	36.96
SCILAL	EQ	20-Dec-2024	67.30	67.00	67.45	64.56	65.00	65.09	66.06	622476	411.23	4151	315278	50.65
SCML	SM	20-Dec-2024	131.00	131.00	131.00	131.00	131.00	131.00	131.00	1000	1.31	1	1000	100.00
SCPL	BE	20-Dec-2024	333.15	332.55	341.80	332.00	333.15	333.30	336.04	1556	5.23	73	-	-
SDBL	EQ	20-Dec-2024	112.22	112.24	112.74	108.97	109.95	109.70	110.47	665219	734.89	9286	297421	44.71
SDL26BEES	EQ	20-Dec-2024	125.79	125.90	126.48	125.28	126.48	126.27	126.13	199226	251.29	47	195403	98.08
SDREAMS	SM	20-Dec-2024	194.55	195.00	195.00	185.05	186.45	186.45	189.88	19000	36.08	19	13000	68.42
SEAMECLTD	EQ	20-Dec-2024	1150.75	1154.15	1166.80	1130.15	1133.00	1134.55	1149.93	12901	148.35	1714	6678	51.76
SECMARK	EQ	20-Dec-2024	121.32	121.06	122.49	115.25	118.00	117.17	119.04	4477	5.33	422	2084	46.55
SECURKLOUD	EQ	20-Dec-2024	34.18	34.88	34.88	32.24	32.59	32.51	33.15	26032	8.63	589	14113	54.21
SEJALLTD	BE	20-Dec-2024	604.15	633.95	633.95	607.00	619.50	620.00	620.01	23723	147.09	130	-	-
SEL	ST	20-Dec-2024	569.05	570.00	570.00	570.00	570.00	570.00	570.00	200	1.14	1	200	100.00
SELAN	EQ	20-Dec-2024	874.35	880.00	880.00	837.60	846.40	841.30	855.69	38293	327.67	2812	22382	58.45
SELMC	EQ	20-Dec-2024	46.47	48.17	48.17	45.00	45.03	46.35	46.65	54854	25.59	1454	19730	35.97
SEMAC	BE	20-Dec-2024	396.85	396.85	403.00	382.00	399.45	393.70	394.24	499	1.97	39	-	-
SENCO	EQ	20-Dec-2024	1125.65	1124.80	1138.95	1092.05	1103.45	1101.75	1116.25	277315	3095.54	23222	154135	55.58
SENSEXADD	EQ	20-Dec-2024	80.32	82.30	82.50	79.75	82.00	80.27	80.28	1589	1.28	69	1144	71.99
SENSEXETF	EQ	20-Dec-2024	80.67	80.19	81.37	79.03	79.20	79.64	79.81	55144	44.01	687	39491	71.61
SENSEXIETF	EQ	20-Dec-2024	895.29	891.28	896.90	878.56	893.50	882.34	889.46	34073	303.07	1002	12899	37.86
SEPC	EQ	20-Dec-2024	23.20	23.52	23.60	22.20	22.40	22.40	22.99	8228320	1891.55	12630	3518970	42.77
SEQUENT	BE	20-Dec-2024	182.50	182.00	186.00	175.10	176.99	177.19	180.14	284706	512.87	4553	-	-
SERVICE	SM	20-Dec-2024	78.50	72.55	77.00	72.55	72.60	73.50	75.01	32000	24.00	16	28000	87.50
SERVOTECH	EQ	20-Dec-2024	168.98	170.00	170.10	163.00	165.60	164.70	165.99	812781	1349.14	12650	445463	54.81
SESHAPAPER	EQ	20-Dec-2024	312.05	315.00	317.10	295.00	296.75	301.25	305.30	35276	107.70	1049	28092	79.63
SETCO	BE	20-Dec-2024	19.18	19.40	20.13	19.20	20.13	20.13	20.04	263598	52.81	418	-	-
SETF10GILT	EQ	20-Dec-2024	242.78	242.77	242.99	241.35	241.57	241.73	242.01	5852	14.16	43	5394	92.17
SETFGOLD	EQ	20-Dec-2024	65.74	67.70	67.70	65.21	65.40	65.36	65.33	865532	565.46	3272	615584	71.12
SETFNIF50	EQ	20-Dec-2024	253.41	253.99	254.58	249.03	250.15	249.71	250.86	5103013	12801.64	9503	4918739	96.39
SETFNIFBK	EQ	20-Dec-2024	526.24	528.69	528.70	516.00	517.90	517.45	520.58	42376	220.60	1636	35265	83.22
SETFNN50	EQ	20-Dec-2024	747.66	750.59	750.60	724.00	735.00	727.19	735.39	58976	433.70	3192	43017	72.94
SETUINFRA	BZ	20-Dec-2024	1.04	1.05	1.05	0.98	0.98	0.98	0.99	20827	0.21	35	-	-
SFL	EQ	20-Dec-2024	971.80	963.05	984.45	935.00	953.30	947.05	963.36	193754	1866.55	14970	87685	45.26
SFML	ST	20-Dec-2024	67.70	64.35	64.35	64.35	64.35	64.35	64.35	59200	38.10	18	59200	100.00
SGBAPR28I	GB	20-Dec-2024	8020.00	7998.00	8065.00	7922.00	8028.00	8027.04	7992.55	138	11.03	43	111	80.43
SGBAUG27	GB	20-Dec-2024	8340.00	8210.00	8289.00	8100.00	8280.00	8280.00	8235.85	13	1.07	9	12	92.31
SGBAUG28V	GB	20-Dec-2024	8023.17	8030.00	8030.00	8001.10	8001.61	8012.53	8013.48	1246	99.85	146	1025	82.26
SGBAUG29V	GB	20-Dec-2024	8055.11	8050.00	8050.00	7986.00	8000.00	8000.00	8008.37	161	12.89	38	136	84.47
SGBAUG30	GB	20-Dec-2024	8121.99	8071.00	8159.99	8035.00	8150.00	8149.33	8105.79	150	12.16	51	107	71.33
SGBD29VIII	GB	20-Dec-2024	8040.10	8050.00	8050.00	7983.01	7990.00	7995.12	8000.29	208	16.64	49	149	71.63
SGBDC27VII	GB	20-Dec-2024	8106.00	8105.00	8200.00	8050.00	8050.00	8050.00	8118.33	15	1.22	4	10	66.67
SGBDE30III	GB	20-Dec-2024	8211.10	8211.10	8283.00	8105.00	8105.00	8125.71	8167.99	274	22.38	70	206	75.18
SGBDE31III	GB	20-Dec-2024	8385.50	8378.00	8378.00	8275.00	8281.01	8306.19	8333.15	1279	106.58	231	934	73.03
SGBDEC2512	GB	20-Dec-2024	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	5	0.40	4	5	100.00
SGBDEC2513	GB	20-Dec-2024	8100.00	7800.00	7861.00	7800.00	7861.00	7861.00	7815.50	4	0.31	3	3	75.00
SGBDEC26	GB	20-Dec-2024	8417.66	8999.00	9259.00	8999.00	9258.95	9258.95	9186.74	8	0.73	8	8	100.00
SGBFEB29XI	GB	20-Dec-2024	8014.75	8000.00	8050.00	8000.00	8002.00	8000.40	8015.64	33	2.65	21	33	100.00
SGBFEB32IV	GB	20-Dec-2024	8429.30	8429.30	8494.99	8401.00	8430.00	8428.65	8451.79	741	62.63	173	552	74.49
SGBJAN26	GB	20-Dec-2024	7935.36	7950.00	7950.00	7950.00	7950.00	7950.00	7950.00	3	0.24	3	3	100.00
SGBJAN29IX	GB	20-Dec-2024	8036.08	8036.08	8038.00	7988.00	8020.00	8012.57	8025.37	626	50.24	31	513	81.95
SGBJAN29X	GB	20-Dec-2024	8018.54	8018.54	8035.00	8013.01	8030.00	8030.00	8028.31	40	3.21	15	40	100.00
SGBJAN30IX	GB	20-Dec-2024	8091.36	8091.36	8120.00	8025.00	8050.00	8055.37	8081.99	129	10.43	30	116	89.92
SGBJU29III	GB	20-Dec-2024	8066.66	8066.66	8066.66	8000.00	8040.00	8040.00	8045.06	27	2.17	8	26	96.30
SGBJUL25	GB	20-Dec-2024	7944.99	7925.00	7925.00	7902.00	7905.00	7907.50	7923.75	65	5.15	14	64	98.46
SGBJUL28IV	GB	20-Dec-2024	8001.34	8001.35	8034.99	7950.00	8001.00	7999.94	7957.94	2235	177.86	41	2199	98.39
SGBJUL29IV	GB	20-Dec-2024	8040.10	8041.00	8041.00	8002.25	8020.00	8017.97	8017.76	174	13.95	32	97	55.75
SGBJUN27	GB	20-Dec-2024	8000.00	7999.98	7999.98	7999.97	7999.97	7999.97	7999.97	50	4.00	2	50	100.00
SGBJUN28	GB	20-Dec-2024	8020.00	7920.07	8010.00	7920.07	8010.00	7994.66	7970.20	57	4.54	21	40	70.18
SGBJUN29II	GB	20-Dec-2024	8077.14	8077.14	8077.14	7961.01	8004.00	8001.20	8009.99	48	3.84	19	40	83.33
SGBJUN30	GB	20-Dec-2024	8094.74	8094.74	8144.00	8012.00	8060.35	8060.43	8085.87	370	29.92	66	287	77.57
SGBJUN31I	GB	20-Dec-2024	8329.88	8329.88	8341.00	8241.00	8275.00	8278.00	8294.83	186	15.43	73	126	67.74
SGBMAR25	GB	20-Dec-2024	7950.00	7960.00	7960.00	7890.00	7949.99	7909.49	7917.80	10	0.79	8	8	80.00
SGBMAR30X	GB	20-Dec-2024	8126.31	8126.31	8254.00	8126.31	8240.00	8240.00	8197.04	32	2.62	13	32	100.00
SGBMAR31IV	GB	20-Dec-2024	8252.01	8205.01	8250.00	8140.03	8229.61	8171.73	8201.45	132	10.83	44	112	84.85
SGBMAY25	GB	20-Dec-2024	7861.26	7862.00	7960.00	7722.20	7850.00	7850.00	7833.32	162	12.69	39	102	62.96
SGBMAY26	GB	20-Dec-2024	7987.80	8199.99	8384.99	8100.00	8115.00	8115.00	8193.50	100	8.19	13	87	87.00
SGBMAY28	GB	20-Dec-2024	8000.00	7970.00	8000.00	7921.00	7979.00	7962.53	7966.87	171	13.62	19	157	91.81
SGBMAY29I	GB	20-Dec-2024	8005.80	7951.00	8050.00	7951.00	7980.00	7972.43	7996.31	543	43.42	70	541	99.63
SGBMR29XII	GB	20-Dec-2024	8014.18	8014.18	8014.18	7981.00	7983.00	7983.70	7990.42	111	8.87	35	65	58.56
SGBN28VIII	GB	20-Dec-2024	7977.27	7978.00	8025.00	7951.01	7996.00	7993.37	7973.14	50	3.99	20	41	82.00
SGBNOV258	GB	20-Dec-2024	7750.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	10	0.80	1	10	100.00
SGBNOV26	GB	20-Dec-2024	7997.86	7800.05	7800.05	7800.00	7800.00	7800.02	7800.03	2	0.16	2	1	50.00
SGBNV29VII	GB	20-Dec-2024	8125.00	8125.00	8175.00	8031.00	8050.00	8049.16	8079.84	217	17.53	40	117	53.92
SGBOC28VII	GB	20-Dec-2024	7969.65	7902.00	8000.00	7902.00	7999.00	7992.71	7971.32	103	8.21	25	61	59.22
SGBOCT25V	GB	20-Dec-2024	7900.00	7900.00	7900.00	7850.00	7900.00	7875.00	7883.33	3	0.24	3	3	100.00
SGBOCT27	GB	20-Dec-2024	8000.33	7921.00	7921.00	7921.00	7921.00	7921.00	7921.00	1	0.08	1	1	100.00
SGBOCT27VI	GB	20-Dec-2024	8000.00	8010.00	8010.00	8010.00	8010.00	8010.00	8010.00	1	0.08	1	1	100.00
SGBSEP27	GB	20-Dec-2024	7976.00	7950.00	7950.00	7950.00	7950.00	7950.00	7950.00	2	0.16	1	2	100.00
SGBSEP28VI	GB	20-Dec-2024	8013.63	7966.01	8019.00	7966.01	7980.00	7981.00	7981.54	300	23.94	37	213	71.00
SGBSEP29VI	GB	20-Dec-2024	8010.56	8010.56	8010.56	7990.00	7992.00	7993.14	7998.19	128	10.24	44	100	78.13
SGBSEP31II	GB	20-Dec-2024	8282.88	8264.00	8449.00	8251.00	8251.00	8286.20	8281.18	1269	105.09	205	958	75.49
SGIL	EQ	20-Dec-2024	474.55	476.90	480.75	463.70	474.90	471.35	473.15	73207	346.38	6553	36061	49.26
SGL	EQ	20-Dec-2024	19.22	19.22	20.15	17.68	18.97	18.10	18.95	54892	10.40	547	36423	66.35
SHAH	BE	20-Dec-2024	4.46	4.52	4.64	4.24	4.33	4.29	4.45	425063	18.91	1054	-	-
SHAHALLOYS	BE	20-Dec-2024	72.40	70.95	72.00	70.95	70.95	70.95	70.97	4131	2.93	30	-	-
SHAILY	EQ	20-Dec-2024	1498.65	1519.00	1525.85	1428.60	1452.00	1447.95	1474.33	229054	3377.00	14137	95140	41.54
SHAKTIPUMP	BE	20-Dec-2024	937.65	945.00	949.95	901.65	922.00	921.25	926.58	291110	2697.38	10805	-	-
SHALBY	EQ	20-Dec-2024	231.50	231.15	233.03	225.00	225.90	225.67	228.09	71305	162.64	2646	37871	53.11
SHALPAINTS	EQ	20-Dec-2024	130.24	130.55	131.05	122.25	126.45	124.83	125.90	190803	240.21	2274	109870	57.58
SHANKARA	EQ	20-Dec-2024	696.00	705.00	709.95	671.15	678.40	676.70	690.61	90809	627.14	3431	49589	54.61
SHANTHALA	SM	20-Dec-2024	38.45	38.05	38.05	33.35	35.15	33.80	34.98	75600	26.45	50	72000	95.24
SHANTI	EQ	20-Dec-2024	15.99	16.39	16.39	15.02	15.51	15.84	16.22	942129	152.85	572	903297	95.88
SHANTIGEAR	EQ	20-Dec-2024	515.30	523.05	523.05	494.00	497.00	496.50	504.49	25850	130.41	2409	18128	70.13
SHARDACROP	EQ	20-Dec-2024	833.20	834.35	846.80	781.35	784.00	791.70	811.61	261809	2124.86	16496	99272	37.92
SHARDAMOTR	EQ	20-Dec-2024	1987.80	1991.10	2004.75	1885.00	1902.65	1903.60	1934.80	28958	560.28	5427	16704	57.68
SHAREINDIA	EQ	20-Dec-2024	315.00	316.50	318.65	293.25	296.50	296.40	306.09	1247363	3818.08	32409	622200	49.88
SHARIABEES	EQ	20-Dec-2024	541.38	544.09	544.09	439.91	515.00	530.03	533.32	8505	45.36	570	5550	65.26
SHEETAL	SM	20-Dec-2024	71.60	71.60	74.90	71.50	71.60	71.55	71.94	80000	57.56	34	46000	57.50
SHEKHAWATI	BE	20-Dec-2024	31.37	30.74	30.74	30.74	30.74	30.74	30.74	11024	3.39	89	-	-
SHEMAROO	EQ	20-Dec-2024	164.59	165.99	168.36	159.00	159.15	160.11	162.57	41641	67.70	1273	26561	63.79
SHERA	SM	20-Dec-2024	198.45	198.45	198.50	192.00	192.00	195.45	195.07	36000	70.23	33	28000	77.78
SHIGAN	SM	20-Dec-2024	110.15	110.15	110.15	108.65	108.65	108.65	109.40	3000	3.28	2	3000	100.00
SHILPAMED	EQ	20-Dec-2024	828.40	832.00	844.30	799.85	817.95	813.15	827.59	304969	2523.91	19479	108065	35.43
SHIVALIK	EQ	20-Dec-2024	799.05	814.00	814.00	775.35	787.00	784.10	790.23	34846	275.36	2093	16410	47.09
SHIVAMAUTO	EQ	20-Dec-2024	46.21	47.70	48.30	44.00	44.35	44.56	45.85	290671	133.26	2826	136741	47.04
SHIVAMILLS	EQ	20-Dec-2024	103.24	104.50	106.66	98.05	99.40	98.72	103.65	143283	148.51	3047	51160	35.71
SHIVATEX	EQ	20-Dec-2024	228.61	228.55	234.80	222.00	222.25	223.65	229.41	14320	32.85	1190	4837	33.78
SHK	EQ	20-Dec-2024	260.00	260.00	260.95	251.50	252.80	252.45	255.38	269376	687.94	19411	161307	59.88
SHOPERSTOP	EQ	20-Dec-2024	647.80	647.60	657.75	642.00	642.00	643.75	646.93	108124	699.49	4548	68289	63.16
SHRADHA	BE	20-Dec-2024	81.88	80.90	80.91	80.89	80.89	80.89	80.90	21218	17.17	55	-	-
SHREDIGCEM	EQ	20-Dec-2024	85.89	86.30	86.30	84.50	85.08	84.98	85.55	120664	103.23	2405	66484	55.10
SHREECEM	EQ	20-Dec-2024	27617.10	27701.00	27786.00	27000.00	27041.15	27063.50	27245.02	21938	5977.01	9869	10326	47.07
SHREEKARNI	SM	20-Dec-2024	610.00	620.00	620.00	600.00	600.00	600.00	609.82	1650	10.06	11	1200	72.73
SHREEOSFM	SM	20-Dec-2024	134.00	133.00	135.60	131.20	133.50	133.50	133.45	14000	18.68	14	11000	78.57
SHREEPUSHK	EQ	20-Dec-2024	337.60	338.45	347.15	319.65	328.00	323.75	331.99	125211	415.68	4411	65252	52.11
SHREERAMA	BE	20-Dec-2024	53.34	53.55	55.65	50.67	50.67	50.67	52.57	254074	133.56	875	-	-
SHRENIK	BE	20-Dec-2024	0.82	0.82	0.84	0.78	0.80	0.79	0.81	737425	5.94	1289	-	-
SHREYANIND	EQ	20-Dec-2024	247.56	248.21	254.99	243.00	249.99	246.65	249.32	16990	42.36	780	11188	65.85
SHRIPISTON	EQ	20-Dec-2024	2140.60	2151.90	2168.30	2040.75	2047.10	2054.65	2088.78	45936	959.50	9094	23503	51.16
SHRIRAMFIN	EQ	20-Dec-2024	2945.45	2953.25	2960.70	2843.65	2878.60	2877.25	2888.96	2499820	72218.69	100458	1576067	63.05
SHRIRAMPPS	EQ	20-Dec-2024	109.07	109.10	109.77	104.01	105.40	105.28	107.06	951188	1018.35	9994	501920	52.77
SHRITECH	SM	20-Dec-2024	69.05	69.00	69.50	68.10	69.50	69.50	68.83	18000	12.39	9	16000	88.89
SHUBHLAXMI	ST	20-Dec-2024	28.05	28.00	28.70	27.00	28.00	27.85	27.90	11000	3.07	11	10000	90.91
SHUBHSHREE	ST	20-Dec-2024	398.00	392.00	404.90	390.05	390.05	390.05	393.75	21600	85.05	18	20400	94.44
SHYAMCENT	EQ	20-Dec-2024	14.13	14.22	14.22	13.60	13.68	13.66	13.79	347732	47.94	1722	207403	59.64
SHYAMMETL	EQ	20-Dec-2024	799.05	799.20	803.50	761.95	769.85	768.45	779.95	173748	1355.16	9058	105518	60.73
SHYAMTEL	BE	20-Dec-2024	25.72	25.20	25.20	25.20	25.20	25.20	25.20	18141	4.57	25	-	-
SICALLOG	BE	20-Dec-2024	146.30	148.94	150.00	139.26	143.00	141.48	147.36	8963	13.21	65	-	-
SIDDHIKA	SM	20-Dec-2024	177.95	175.00	175.00	175.00	175.00	175.00	175.00	1000	1.75	1	1000	100.00
SIEMENS	EQ	20-Dec-2024	7632.15	7705.00	7713.35	6821.80	6885.00	6868.90	7046.67	1664863	117317.34	165086	537246	32.27
SIGACHI	EQ	20-Dec-2024	52.69	52.60	52.99	51.50	51.52	51.62	52.23	932664	487.14	4632	406944	43.63
SIGIND	EQ	20-Dec-2024	72.66	74.30	74.30	68.30	70.60	69.76	70.98	52455	37.23	953	35981	68.59
SIGMA	EQ	20-Dec-2024	346.85	348.70	351.75	336.05	338.90	336.80	343.77	24635	84.69	1236	4665	18.94
SIGNATURE	EQ	20-Dec-2024	1286.40	1289.90	1295.00	1251.00	1253.40	1257.10	1264.51	588414	7440.53	18237	108510	18.44
SIGNPOST	EQ	20-Dec-2024	353.10	358.40	377.80	350.65	357.35	356.05	364.38	354728	1292.54	9519	102222	28.82
SIKKO	EQ	20-Dec-2024	99.50	99.38	101.00	99.00	99.16	99.36	99.81	34304	34.24	565	24466	71.32
SIL	EQ	20-Dec-2024	27.80	27.80	27.90	26.85	27.20	27.30	27.28	82701	22.56	1085	49126	59.40
SILGO	EQ	20-Dec-2024	38.47	38.50	39.78	37.55	37.55	37.90	38.38	74567	28.62	1839	33161	44.47
SILINV	BE	20-Dec-2024	679.25	672.10	692.70	667.70	670.00	671.30	675.48	3721	25.13	274	-	-
SILKFLEX	ST	20-Dec-2024	87.30	90.50	90.50	90.40	90.40	90.40	90.47	6000	5.43	2	6000	100.00
SILLYMONKS	EQ	20-Dec-2024	25.57	26.90	28.10	23.31	24.16	24.36	26.59	386746	102.83	2320	159555	41.26
SILVER	EQ	20-Dec-2024	88.23	87.70	87.70	86.30	86.32	86.40	86.60	314824	272.64	2954	226708	72.01
SILVER1	EQ	20-Dec-2024	85.58	85.70	85.70	83.75	83.76	84.02	84.20	197435	166.24	793	155607	78.81
SILVERADD	EQ	20-Dec-2024	85.12	84.80	84.80	83.30	83.37	83.37	83.63	21642	18.10	541	19217	88.79
SILVERBEES	EQ	20-Dec-2024	84.68	83.49	83.67	82.87	82.94	82.95	83.20	11166068	9290.57	50853	9414833	84.32
SILVERETF	EQ	20-Dec-2024	85.86	85.50	85.50	84.05	84.15	84.21	84.41	274465	231.67	1928	201388	73.37
SILVERIETF	EQ	20-Dec-2024	88.02	87.50	87.50	86.01	86.10	86.08	86.49	2320212	2006.80	6935	1968614	84.85
SILVERTUC	EQ	20-Dec-2024	679.90	683.50	683.50	676.00	680.00	678.30	679.48	11175	75.93	465	2174	19.45
SILVRETF	EQ	20-Dec-2024	86.38	85.88	86.00	83.55	86.00	84.72	84.72	118068	100.03	306	116993	99.09
SIMBHALS	BE	20-Dec-2024	21.69	22.00	22.00	20.60	21.00	20.80	21.06	36497	7.69	189	-	-
SIMPLEXINF	BE	20-Dec-2024	338.45	342.00	345.00	325.55	326.00	329.40	334.70	141710	474.30	458	-	-
SINCLAIR	EQ	20-Dec-2024	127.76	129.00	131.70	122.31	124.00	123.39	127.95	486053	621.88	7641	266370	54.80
SINDHUTRAD	EQ	20-Dec-2024	23.04	23.11	23.32	20.76	22.20	22.08	22.56	678168	153.00	2017	366620	54.06
SINTERCOM	EQ	20-Dec-2024	171.52	171.55	174.83	163.50	165.55	166.30	169.28	8899	15.06	362	4943	55.55
SIRCA	EQ	20-Dec-2024	327.35	329.10	329.20	323.00	325.85	325.15	325.57	31407	102.25	1411	17706	56.38
SIS	EQ	20-Dec-2024	369.50	374.00	378.00	364.35	365.00	367.00	369.50	323794	1196.41	6735	273329	84.41
SITINET	BE	20-Dec-2024	0.85	0.85	0.86	0.83	0.86	0.84	0.86	1403190	12.00	1345	-	-
SIYSIL	EQ	20-Dec-2024	1024.25	1031.45	1039.65	930.00	949.85	937.60	972.37	493626	4799.89	20861	133458	27.04
SJLOGISTIC	ST	20-Dec-2024	696.10	702.00	704.00	694.00	704.00	704.00	697.82	28500	198.88	76	28500	100.00
SJS	EQ	20-Dec-2024	1248.65	1248.65	1248.95	1189.10	1198.45	1193.30	1213.01	76927	933.13	11919	43420	56.44
SJVN	EQ	20-Dec-2024	114.27	114.30	115.34	111.00	111.43	111.54	113.42	4865491	5518.47	39497	1611732	33.13
SKFINDIA	EQ	20-Dec-2024	4692.90	4693.35	4712.45	4520.00	4520.00	4537.05	4583.01	33345	1528.20	11016	20703	62.09
SKIPPER	EQ	20-Dec-2024	590.60	591.60	591.60	560.00	563.95	563.15	574.05	489747	2811.38	26532	213827	43.66
SKMEGGPROD	EQ	20-Dec-2024	249.75	249.70	253.73	240.00	242.69	241.02	245.85	62457	153.55	2274	31720	50.79
SKP	SM	20-Dec-2024	258.60	260.85	263.50	252.20	255.00	256.15	259.39	35000	90.79	61	23000	65.71
SKYGOLD	BE	20-Dec-2024	440.95	418.90	418.90	418.90	418.90	418.90	418.90	163142	683.40	4484	-	-
SLONE	ST	20-Dec-2024	338.70	345.45	345.45	345.45	345.45	345.45	345.45	800	2.76	1	800	100.00
SMALLCAP	EQ	20-Dec-2024	51.75	51.99	52.16	50.61	50.76	50.81	51.16	868561	444.37	5956	629238	72.45
SMARTLINK	BE	20-Dec-2024	212.00	210.00	210.00	208.00	210.00	210.00	209.91	6357	13.34	14	-	-
SMCGLOBAL	EQ	20-Dec-2024	148.09	147.00	148.92	143.01	145.20	144.87	146.18	99583	145.57	1632	64014	64.28
SMLISUZU	EQ	20-Dec-2024	1488.35	1480.00	1495.80	1444.35	1452.00	1450.65	1470.36	7818	114.95	1418	4833	61.82
SMLT	EQ	20-Dec-2024	161.30	163.70	170.80	160.00	162.20	161.83	164.67	29671	48.86	1391	15453	52.08
SMSLIFE	BE	20-Dec-2024	1180.00	1200.00	1203.60	1199.00	1203.60	1203.60	1200.32	1261	15.14	24	-	-
SMSPHARMA	EQ	20-Dec-2024	242.90	244.50	244.50	230.00	231.30	231.55	235.68	159367	375.60	3782	87367	54.82
SNOWMAN	EQ	20-Dec-2024	70.64	70.64	71.48	69.30	69.94	69.86	70.15	545803	382.86	5171	255664	46.84
SOBHA	EQ	20-Dec-2024	1610.20	1614.00	1629.95	1532.00	1538.00	1541.55	1570.41	209914	3296.52	27960	93088	44.35
SOFTTECH	BE	20-Dec-2024	491.00	500.00	503.00	486.20	494.00	492.40	495.01	7921	39.21	179	-	-
SOLARA	EQ	20-Dec-2024	720.25	720.50	724.95	678.25	687.00	686.75	693.56	255602	1772.75	10665	155257	60.74
SOLARAPP	E1	20-Dec-2024	457.80	466.95	466.95	427.85	432.00	431.80	435.91	5502	23.98	366	4760	86.51
SOLARINDS	EQ	20-Dec-2024	10235.30	10275.00	10320.00	9731.00	9805.00	9787.60	9929.34	63347	6289.94	18306	35614	56.22
SOLEX	SM	20-Dec-2024	1471.55	1449.05	1465.95	1435.00	1449.00	1452.60	1448.70	10625	153.92	76	7250	68.24
SOMANYCERA	EQ	20-Dec-2024	668.95	670.90	682.95	651.00	651.00	661.30	670.34	19861	133.14	3142	9569	48.18
SOMATEX	BE	20-Dec-2024	52.25	50.20	53.60	49.70	50.75	50.33	50.74	37814	19.19	344	-	-
SOMICONVEY	EQ	20-Dec-2024	209.15	219.70	224.99	193.00	211.00	199.11	208.19	87462	182.09	3630	41505	47.45
SONACOMS	EQ	20-Dec-2024	609.60	609.60	614.45	586.55	589.50	588.45	595.86	1590527	9477.31	53884	963227	60.56
SONAMAC	ST	20-Dec-2024	127.80	128.50	130.00	126.05	126.20	126.45	128.08	15000	19.21	15	12000	80.00
SONAMLTD	BE	20-Dec-2024	79.16	77.50	80.25	75.50	75.98	75.73	78.61	550680	432.86	633	-	-
SONATSOFTW	EQ	20-Dec-2024	658.95	665.95	670.95	628.35	638.20	635.70	648.60	350516	2273.43	22009	142109	40.54
SONUINFRA	ST	20-Dec-2024	98.85	103.75	103.75	100.00	103.75	103.75	103.45	300000	310.35	65	297000	99.00
SOTAC	SM	20-Dec-2024	114.90	110.10	110.10	109.15	109.15	109.50	109.52	6000	6.57	5	4800	80.00
SOTL	EQ	20-Dec-2024	562.70	558.00	568.95	550.05	553.35	552.70	560.34	35202	197.25	3505	16236	46.12
SOUTHBANK	EQ	20-Dec-2024	25.22	25.21	25.55	24.84	24.94	25.01	25.18	15845615	3990.19	32395	7437452	46.94
SOUTHWEST	EQ	20-Dec-2024	156.19	160.00	160.00	147.10	148.05	148.27	152.63	160496	244.97	2702	76748	47.82
SPAL	EQ	20-Dec-2024	930.35	930.35	954.55	910.00	912.00	912.20	922.69	29784	274.81	2610	14760	49.56
SPANDANA	EQ	20-Dec-2024	339.60	342.00	343.95	329.70	331.50	330.40	336.42	294993	992.43	14204	150978	51.18
SPARC	EQ	20-Dec-2024	214.49	215.96	218.39	205.15	205.85	206.37	211.78	857459	1815.93	26253	298756	34.84
SPCENET	EQ	20-Dec-2024	20.48	20.30	21.10	20.18	20.70	20.92	20.67	8840799	1827.29	3314	4716670	53.35
SPCL	SM	20-Dec-2024	264.10	268.00	279.00	258.00	260.00	260.25	269.49	192000	517.42	287	102600	53.44
SPECIALITY	EQ	20-Dec-2024	149.88	150.60	150.90	147.02	147.02	147.35	148.95	20932	31.18	776	12121	57.91
SPECTRUM	SM	20-Dec-2024	2237.70	2310.00	2310.00	2141.00	2152.05	2184.35	2220.55	11500	255.36	52	9750	84.78
SPECTSTM	ST	20-Dec-2024	199.40	202.10	202.25	197.10	197.10	197.10	200.11	6400	12.81	8	6400	100.00
SPENCERS	EQ	20-Dec-2024	84.40	84.05	84.90	82.37	82.50	82.91	83.73	229791	192.41	2400	120064	52.25
SPIC	EQ	20-Dec-2024	76.31	77.30	77.50	73.80	74.00	74.08	75.59	397788	300.69	4824	186473	46.88
SPLIL	EQ	20-Dec-2024	63.71	64.35	66.49	62.00	62.99	62.76	64.41	106837	68.82	1544	51776	48.46
SPLPETRO	EQ	20-Dec-2024	703.15	706.90	718.70	696.80	715.00	709.80	707.28	46635	329.84	4179	31658	67.88
SPMLINFRA	EQ	20-Dec-2024	275.88	289.67	289.67	265.10	266.95	267.48	283.15	1419640	4019.68	7111	765593	53.93
SPORTKING	EQ	20-Dec-2024	116.94	117.04	118.56	110.20	112.52	111.94	114.84	367822	422.40	5589	172609	46.93
SPPPOLY	ST	20-Dec-2024	36.00	35.10	35.30	35.10	35.30	35.30	35.20	4000	1.41	2	4000	100.00
SRD	BE	20-Dec-2024	94.91	96.80	96.80	96.80	96.80	96.80	96.80	11927	11.55	47	-	-
SREEL	EQ	20-Dec-2024	267.33	269.54	269.54	256.86	260.45	261.77	265.30	19934	52.88	566	15473	77.62
SRF	EQ	20-Dec-2024	2283.95	2292.00	2337.15	2266.15	2274.00	2277.60	2310.34	712404	16458.97	50809	378833	53.18
SRGHFL	EQ	20-Dec-2024	391.15	393.15	395.40	377.00	384.35	381.00	386.65	2220	8.58	224	1501	67.61
SRHHYPOLTD	EQ	20-Dec-2024	837.90	849.90	870.00	787.30	799.00	798.15	834.98	157169	1312.33	7551	55354	35.22
SRIVASAVI	SM	20-Dec-2024	105.70	105.00	105.00	105.00	105.00	105.00	105.00	2000	2.10	2	1000	50.00
SRM	EQ	20-Dec-2024	383.00	388.70	394.50	365.70	375.00	371.10	381.16	170532	649.99	4705	66444	38.96
SRPL	BE	20-Dec-2024	1.30	1.29	1.29	1.23	1.27	1.24	1.24	1134170	14.01	792	-	-
SSDL	EQ	20-Dec-2024	136.83	138.20	138.20	131.10	132.30	131.77	133.60	130161	173.89	3189	56584	43.47
SSEGL	ST	20-Dec-2024	488.35	481.05	494.90	463.95	463.95	463.95	471.51	52200	246.13	215	49000	93.87
SSFL	ST	20-Dec-2024	243.45	248.00	248.00	243.00	243.00	243.00	245.86	7500	18.44	12	7500	100.00
SSWL	EQ	20-Dec-2024	199.42	200.05	206.99	197.05	202.00	201.07	202.44	637197	1289.97	26716	151756	23.82
STANLEY	EQ	20-Dec-2024	435.30	438.00	438.75	420.20	422.00	422.30	427.99	38936	166.64	4373	23732	60.95
STAR	EQ	20-Dec-2024	699.25	712.95	735.00	678.05	680.00	682.30	697.46	386125	2693.09	15029	210388	54.49
STARCEMENT	EQ	20-Dec-2024	222.73	224.98	227.42	211.02	212.00	212.85	217.77	1674550	3646.59	26691	601640	35.93
STARHEALTH	EQ	20-Dec-2024	493.15	495.05	495.75	477.50	485.25	485.80	488.16	1204557	5880.21	36887	768419	63.79
STARPAPER	EQ	20-Dec-2024	223.42	224.95	229.99	221.72	222.05	222.68	226.05	17508	39.58	504	7097	40.54
STARTECK	EQ	20-Dec-2024	300.55	300.55	306.40	291.05	291.10	296.15	298.49	8800	26.27	257	774	8.80
STCINDIA	EQ	20-Dec-2024	159.74	160.00	163.15	152.20	153.90	153.28	157.31	75569	118.88	2581	33845	44.79
STEELCAS	EQ	20-Dec-2024	899.05	903.80	903.80	848.80	870.05	864.30	874.65	13304	116.36	1722	8333	62.64
STEELCITY	EQ	20-Dec-2024	121.16	121.00	122.89	115.25	116.90	116.39	118.76	117007	138.95	2715	48650	41.58
STEELXIND	EQ	20-Dec-2024	10.57	10.55	10.78	10.53	10.62	10.58	10.65	909900	96.87	3052	437701	48.10
STEL	EQ	20-Dec-2024	444.50	446.80	451.90	420.80	422.10	424.15	435.90	7840	34.17	953	5207	66.42
STERTOOLS	EQ	20-Dec-2024	657.25	659.80	668.40	616.20	621.00	624.80	639.65	240921	1541.04	9021	107293	44.53
STLTECH	EQ	20-Dec-2024	121.72	121.75	123.30	117.35	117.75	118.31	120.26	1526026	1835.23	16760	709868	46.52
STOVEKRAFT	EQ	20-Dec-2024	918.65	918.00	926.30	856.55	860.00	862.95	886.54	196786	1744.59	12789	86883	44.15
STYLAMIND	EQ	20-Dec-2024	2549.30	2549.30	2549.30	2452.00	2452.15	2466.95	2502.93	22813	570.99	5569	14766	64.73
STYLEBAAZA	EQ	20-Dec-2024	327.85	328.50	330.50	318.20	320.85	322.05	322.13	282495	910.00	14848	162483	57.52
STYRENIX	EQ	20-Dec-2024	3059.30	3090.20	3095.65	2950.00	2995.00	2985.65	3014.56	56649	1707.72	8944	27754	48.99
SUBEXLTD	EQ	20-Dec-2024	23.42	23.53	23.64	22.86	23.10	22.99	23.20	2455023	569.63	8798	989656	40.31
SUBROS	EQ	20-Dec-2024	640.35	640.55	641.90	615.05	618.00	618.10	627.28	47887	300.38	2377	34273	71.57
SUDARSCHEM	EQ	20-Dec-2024	1129.80	1136.00	1140.00	1110.80	1137.70	1129.80	1129.12	269404	3041.88	15815	186265	69.14
SUKHJITS	EQ	20-Dec-2024	279.80	283.00	286.70	276.20	276.20	277.75	281.35	12521	35.23	817	8411	67.18
SULA	EQ	20-Dec-2024	420.85	421.40	424.75	412.55	414.00	414.45	418.94	146894	615.40	11368	77067	52.46
SUMICHEM	EQ	20-Dec-2024	517.65	517.50	536.00	508.40	530.00	525.70	522.26	644244	3364.63	25169	337904	52.45
SUMIT	BE	20-Dec-2024	148.00	148.00	148.00	146.00	146.00	146.00	147.39	5930	8.74	17	-	-
SUMMITSEC	EQ	20-Dec-2024	3276.65	3276.65	3331.45	3133.10	3148.00	3152.15	3210.73	8002	256.92	2100	4872	60.88
SUNCLAY	EQ	20-Dec-2024	2480.20	2476.75	2527.90	2405.00	2479.90	2413.20	2463.24	5231	128.85	1383	2658	50.81
SUNDARAM	EQ	20-Dec-2024	2.61	2.61	2.65	2.56	2.57	2.58	2.61	551881	14.39	966	416031	75.38
SUNDARMFIN	EQ	20-Dec-2024	4537.35	4520.00	4614.65	4222.90	4281.30	4277.40	4351.32	143300	6235.43	30662	66642	46.51
SUNDARMHLD	EQ	20-Dec-2024	299.80	300.20	304.65	288.00	291.75	290.45	295.35	108592	320.73	3710	67110	61.80
SUNDRMBRAK	EQ	20-Dec-2024	1144.95	1130.65	1148.90	1031.00	1041.25	1055.45	1091.64	2558	27.92	378	1417	55.39
SUNDRMFAST	EQ	20-Dec-2024	1122.60	1124.40	1129.15	1081.05	1083.60	1088.50	1096.91	60352	662.00	8192	32618	54.05
SUNFLAG	EQ	20-Dec-2024	284.88	284.99	306.00	277.25	280.25	282.98	294.71	6651950	19603.75	65598	1339369	20.13
SUNLITE	SM	20-Dec-2024	163.00	160.60	164.85	160.60	160.60	160.60	162.11	7200	11.67	6	7200	100.00
SUNPHARMA	EQ	20-Dec-2024	1823.30	1823.30	1825.95	1794.10	1810.00	1808.85	1808.39	2513418	45452.28	93747	1578176	62.79
SUNTECK	EQ	20-Dec-2024	500.80	501.40	509.90	491.00	496.60	494.85	501.96	246073	1235.18	14237	112027	45.53
SUNTV	EQ	20-Dec-2024	710.55	710.00	720.95	694.10	698.90	696.85	707.80	284080	2010.71	14921	67464	23.75
SUPERHOUSE	EQ	20-Dec-2024	207.61	208.60	211.00	200.95	201.36	202.47	204.80	10398	21.30	517	6626	63.72
SUPERSPIN	BE	20-Dec-2024	13.75	13.75	13.98	13.50	13.97	13.97	13.84	44284	6.13	57	-	-
SUPRAJIT	EQ	20-Dec-2024	481.10	485.40	486.40	468.00	472.85	471.10	475.55	53612	254.95	5589	26116	48.71
SUPREMEENG	BE	20-Dec-2024	3.01	3.10	3.11	2.85	2.96	2.91	3.01	1150682	34.66	1067	-	-
SUPREMEIND	EQ	20-Dec-2024	5028.55	5089.50	5093.95	4821.00	4850.00	4839.80	4909.85	143686	7054.77	21946	78926	54.93
SUPREMEINF	BZ	20-Dec-2024	148.98	146.00	146.00	146.00	146.00	146.00	146.00	567	0.83	7	-	-
SUPREMEPWR	ST	20-Dec-2024	228.05	223.50	228.05	218.60	223.30	220.85	223.24	64500	143.99	107	57500	89.15
SUPRIYA	EQ	20-Dec-2024	764.65	764.00	783.25	722.55	733.00	729.80	756.48	357085	2701.27	21378	131040	36.70
SURAJEST	EQ	20-Dec-2024	612.50	612.00	620.50	591.10	600.00	594.95	602.82	55095	332.12	2812	33170	60.21
SURAJLTD	BE	20-Dec-2024	493.80	508.00	518.45	493.80	507.00	509.25	512.96	11814	60.60	180	-	-
SURAKSHA	EQ	20-Dec-2024	408.00	412.65	415.80	409.80	413.90	412.15	412.20	663187	2733.68	14244	478306	72.12
SURANASOL	BE	20-Dec-2024	48.88	48.89	49.98	47.45	48.00	47.93	48.53	77879	37.79	1075	-	-
SURANAT&P	EQ	20-Dec-2024	24.01	23.83	23.98	23.20	23.30	23.22	23.49	148485	34.88	1010	95627	64.40
SURANI	ST	20-Dec-2024	198.25	198.25	198.25	198.25	198.25	198.25	198.25	200	0.40	1	200	100.00
SURYALAXMI	EQ	20-Dec-2024	95.32	95.32	96.76	86.35	87.50	87.14	90.83	132903	120.71	2170	74557	56.10
SURYAROSNI	EQ	20-Dec-2024	566.30	564.00	568.00	545.15	548.55	547.90	556.89	122754	683.60	6005	64489	52.54
SURYODAY	EQ	20-Dec-2024	141.90	142.00	143.26	137.40	138.45	138.20	139.82	278548	389.46	8586	155045	55.66
SUTLEJTEX	EQ	20-Dec-2024	73.96	73.50	74.45	69.00	69.89	69.56	71.56	361916	258.99	3559	167858	46.38
SUULD	BE	20-Dec-2024	4.28	4.28	4.49	4.28	4.49	4.48	4.46	173875	7.76	168	-	-
SUVEN	EQ	20-Dec-2024	141.80	140.50	144.60	133.35	135.90	134.72	138.17	239851	331.41	4090	108869	45.39
SUVENPHAR	EQ	20-Dec-2024	1216.50	1214.45	1223.00	1162.70	1178.90	1185.15	1195.41	218796	2615.51	22218	132031	60.34
SUVIDHAA	EQ	20-Dec-2024	5.66	5.70	6.35	5.66	5.75	5.78	6.04	1481693	89.53	2662	979793	66.13
SUYOG	EQ	20-Dec-2024	1896.30	1929.95	1953.45	1870.90	1871.40	1876.85	1897.36	82369	1562.84	6342	51165	62.12
SUZLON	EQ	20-Dec-2024	67.05	67.55	67.79	63.95	64.28	64.13	65.35	55042543	35970.06	171968	32653818	59.32
SVLL	BE	20-Dec-2024	323.40	320.00	320.00	317.00	317.00	317.00	317.06	14030	44.48	14	-	-
SVPGLOB	BE	20-Dec-2024	5.97	6.15	6.15	5.67	5.67	5.67	5.77	157696	9.09	282	-	-
SWANENERGY	EQ	20-Dec-2024	760.90	765.10	788.00	736.85	741.15	740.20	764.22	7201613	55036.37	121567	1882822	26.14
SWARAJ	ST	20-Dec-2024	231.00	235.70	236.00	226.00	229.30	229.65	231.97	14000	32.48	21	12500	89.29
SWARAJENG	EQ	20-Dec-2024	3088.40	3093.25	3093.25	2965.00	2979.45	2982.20	3017.24	11606	350.18	2372	5867	50.55
SWASTIK	SM	20-Dec-2024	55.80	56.90	58.90	55.50	55.50	55.50	57.25	43200	24.73	35	28800	66.67
SWELECTES	EQ	20-Dec-2024	1090.45	1090.45	1149.40	1090.00	1099.00	1097.90	1125.72	80940	911.16	7461	22192	27.42
SWIGGY	EQ	20-Dec-2024	582.20	588.00	608.80	586.40	595.25	597.45	596.50	20480867	122168.45	203769	6279650	30.66
SWSOLAR	EQ	20-Dec-2024	467.10	468.95	470.50	441.05	444.00	443.20	452.26	1078335	4876.87	39223	598174	55.47
SYMPHONY	EQ	20-Dec-2024	1351.75	1354.30	1364.00	1317.00	1317.05	1326.25	1343.92	93997	1263.25	12518	49339	52.49
SYNCOMF	EQ	20-Dec-2024	21.15	21.25	21.36	20.32	20.47	20.41	20.73	3072767	636.93	11898	1690799	55.03
SYNGENE	EQ	20-Dec-2024	849.95	849.95	855.40	840.00	844.00	844.00	845.48	646248	5463.90	31967	475214	73.53
SYNOPTICS	SM	20-Dec-2024	124.65	123.20	123.20	121.00	121.00	121.00	122.11	2400	2.93	4	2400	100.00
SYRMA	EQ	20-Dec-2024	614.70	620.50	621.85	585.80	594.00	595.00	602.53	1268832	7645.15	41727	386657	30.47
SYSTANGO	SM	20-Dec-2024	246.35	247.25	272.00	245.95	259.00	258.05	264.98	331200	877.62	664	108800	32.85
TAC	ST	20-Dec-2024	1157.30	1180.40	1180.40	1180.40	1180.40	1180.40	1180.40	5800	68.46	14	5800	100.00
TAINWALCHM	EQ	20-Dec-2024	295.35	297.90	299.80	289.00	292.95	290.65	292.64	8110	23.73	796	4523	55.77
TAJGVK	EQ	20-Dec-2024	375.00	377.00	380.00	361.35	365.50	364.00	371.33	226624	841.52	5685	102201	45.10
TAKE	EQ	20-Dec-2024	16.80	16.99	17.24	16.20	16.22	16.29	16.54	180337	29.83	1009	128497	71.25
TALBROAUTO	EQ	20-Dec-2024	331.00	331.85	331.85	315.00	317.00	317.70	321.61	76180	245.00	3328	39356	51.66
TANLA	EQ	20-Dec-2024	680.25	685.00	690.75	662.00	671.00	667.85	676.45	448798	3035.88	33310	201091	44.81
TAPIFRUIT	SM	20-Dec-2024	112.20	113.25	115.00	113.25	115.00	115.00	114.13	1500	1.71	2	1500	100.00
TARACHAND	EQ	20-Dec-2024	74.30	74.95	74.95	72.00	72.15	72.20	73.14	72712	53.18	1206	44412	61.08
TARAPUR	BE	20-Dec-2024	46.42	45.49	45.49	45.49	45.49	45.49	45.49	20086	9.14	236	-	-
TARC	EQ	20-Dec-2024	184.43	184.50	187.49	176.50	177.74	177.37	181.04	764619	1384.25	7549	426105	55.73
TARIL	BE	20-Dec-2024	1138.55	1137.15	1149.90	1083.50	1099.30	1099.60	1106.52	194217	2149.04	7699	-	-
TARMAT	EQ	20-Dec-2024	82.34	83.68	83.99	78.13	80.90	80.55	81.95	43327	35.50	1204	28802	66.48
TARSONS	EQ	20-Dec-2024	410.45	415.25	415.45	398.00	399.00	399.65	404.94	40431	163.72	4094	26987	66.75
TASTYBITE	EQ	20-Dec-2024	10207.90	10207.90	10325.00	9865.00	10098.00	10072.50	10140.20	4023	407.94	1397	1924	47.83
TATACHEM	EQ	20-Dec-2024	1059.55	1062.40	1064.90	1021.00	1026.95	1028.85	1040.37	756678	7872.23	37426	382845	50.60
TATACOMM	EQ	20-Dec-2024	1768.00	1768.00	1785.40	1704.20	1711.45	1710.45	1734.49	302890	5253.59	26763	181460	59.91
TATACONSUM	EQ	20-Dec-2024	907.10	907.00	916.50	882.90	894.45	889.45	897.62	2441036	21911.22	76349	1470406	60.24
TATAELXSI	EQ	20-Dec-2024	7235.30	7301.05	7325.00	6900.00	6925.10	6921.60	7045.61	258016	18178.80	51069	113858	44.13
TATAGOLD	EQ	20-Dec-2024	7.49	7.49	7.49	7.40	7.46	7.45	7.45	3953225	294.53	19907	2770404	70.08
TATAINVEST	EQ	20-Dec-2024	6639.55	6660.00	6698.70	6510.00	6523.60	6541.25	6597.89	25810	1702.91	7078	13916	53.92
TATAMOTORS	EQ	20-Dec-2024	744.05	744.30	749.55	721.50	724.30	724.05	732.88	17962656	131644.23	414949	8527846	47.48
TATAPOWER	EQ	20-Dec-2024	412.60	412.60	415.40	400.05	402.40	401.10	407.10	10205219	41544.99	156543	4693394	45.99
TATASTEEL	EQ	20-Dec-2024	143.26	142.89	144.40	140.00	140.45	140.68	142.23	46503449	66142.64	239716	21081842	45.33
TATATECH	EQ	20-Dec-2024	911.70	913.00	920.00	890.00	894.00	893.30	902.26	1131778	10211.60	74065	727965	64.32
TATSILV	EQ	20-Dec-2024	8.59	8.59	8.59	8.40	8.41	8.42	8.45	2458523	207.78	6150	2001447	81.41
TATVA	EQ	20-Dec-2024	857.20	857.20	871.10	835.00	839.95	843.15	855.14	14500	123.99	1741	8511	58.70
TBI	ST	20-Dec-2024	205.10	205.25	205.25	201.05	205.05	202.45	202.98	12000	24.36	8	12000	100.00
TBOTEK	EQ	20-Dec-2024	1699.80	1699.80	1722.00	1666.80	1685.00	1684.80	1700.90	75489	1283.99	10990	28398	37.62
TBZ	EQ	20-Dec-2024	259.88	261.51	265.00	249.61	251.10	251.28	256.74	154338	396.24	5429	73730	47.77
TCI	EQ	20-Dec-2024	1124.25	1124.50	1131.20	1071.35	1080.00	1084.75	1103.45	27252	300.71	5524	8420	30.90
TCIEXP	EQ	20-Dec-2024	836.40	836.80	838.95	822.00	823.25	823.25	827.97	35394	293.05	1913	20570	58.12
TCIFINANCE	BE	20-Dec-2024	17.41	18.17	18.28	17.41	18.28	18.28	18.23	45855	8.36	276	-	-
TCL	SM	20-Dec-2024	137.95	139.20	139.25	128.50	131.05	132.05	132.52	110400	146.30	125	83200	75.36
TCLCONS	EQ	20-Dec-2024	43.55	44.00	45.27	39.65	39.95	40.07	42.21	156975	66.26	2852	85615	54.54
TCPLPACK	EQ	20-Dec-2024	3290.30	3278.30	3281.20	3110.70	3250.00	3151.55	3192.56	3016	96.29	754	1659	55.01
TCS	EQ	20-Dec-2024	4271.90	4329.00	4382.00	4152.50	4177.05	4170.30	4239.81	4116989	174552.42	214598	1996120	48.48
TDPOWERSYS	EQ	20-Dec-2024	451.80	455.00	460.00	445.35	454.20	454.35	452.92	558479	2529.46	26069	246767	44.19
TEAMLEASE	EQ	20-Dec-2024	2965.50	3010.95	3012.80	2875.80	2875.80	2935.70	2946.87	24591	724.66	7257	13038	53.02
TECH	EQ	20-Dec-2024	47.11	47.79	47.79	45.92	46.10	46.09	46.43	10090	4.68	223	7424	73.58
TECHERA	ST	20-Dec-2024	213.70	209.45	209.45	209.45	209.45	209.45	209.45	44800	93.83	12	44800	100.00
TECHLABS	SM	20-Dec-2024	1325.15	1312.05	1367.95	1282.00	1290.00	1295.75	1318.22	20125	265.29	122	14875	73.91
TECHM	EQ	20-Dec-2024	1754.35	1770.00	1770.85	1680.10	1685.85	1686.05	1705.09	2921154	49808.25	107467	1692029	57.92
TECHNOE	EQ	20-Dec-2024	1542.00	1540.00	1652.60	1528.00	1635.00	1625.15	1605.89	885491	14219.98	56306	497353	56.17
TECILCHEM	BE	20-Dec-2024	23.00	23.46	23.46	23.46	23.46	23.46	23.46	431	0.10	4	-	-
TEGA	EQ	20-Dec-2024	1660.85	1675.00	1700.00	1589.75	1612.60	1610.75	1628.29	44180	719.38	7201	18431	41.72
TEJASNET	EQ	20-Dec-2024	1254.75	1256.00	1266.50	1212.00	1220.00	1217.55	1238.62	543547	6732.47	30932	261691	48.15
TEMBO	BE	20-Dec-2024	818.45	798.00	847.00	777.55	799.00	781.55	808.34	54937	444.08	1655	-	-
TERASOFT	BE	20-Dec-2024	200.65	204.66	204.66	204.66	204.66	204.66	204.66	51046	104.47	170	-	-
TEXINFRA	EQ	20-Dec-2024	136.09	135.70	139.00	130.40	131.53	131.77	134.91	1193729	1610.48	9582	391347	32.78
TEXMOPIPES	EQ	20-Dec-2024	66.47	66.47	67.74	64.95	65.39	65.13	65.91	35950	23.69	1461	22858	63.58
TEXRAIL	EQ	20-Dec-2024	221.43	222.33	225.00	212.00	214.89	213.61	217.63	1564710	3405.27	28585	569465	36.39
TFCILTD	EQ	20-Dec-2024	167.03	168.00	169.40	159.00	162.00	161.87	162.95	694035	1130.93	5460	361953	52.15
TFL	BE	20-Dec-2024	23.52	23.52	23.52	23.04	23.04	23.04	23.14	2638	0.61	27	-	-
TGBHOTELS	EQ	20-Dec-2024	14.30	14.60	14.89	13.87	13.90	13.95	14.29	110280	15.76	697	65083	59.02
TGL	ST	20-Dec-2024	618.35	623.80	623.80	592.30	592.30	597.75	605.07	25000	151.27	100	23600	94.40
THANGAMAYL	EQ	20-Dec-2024	2007.05	2010.00	2070.00	1967.45	1972.00	2010.65	1994.91	23177	462.36	3407	15037	64.88
THEINVEST	EQ	20-Dec-2024	202.84	209.98	209.98	201.15	201.85	202.59	204.48	17390	35.56	517	13420	77.17
THEJO	EQ	20-Dec-2024	2123.55	2123.55	2184.25	2100.00	2104.00	2106.80	2139.96	3793	81.17	949	1902	50.15
THEMISMED	EQ	20-Dec-2024	272.00	273.90	275.85	263.00	266.20	268.65	268.46	442641	1188.31	15469	214508	48.46
THERMAX	EQ	20-Dec-2024	4650.70	4650.70	4808.05	4482.55	4628.45	4653.35	4644.48	393728	18286.63	62272	265047	67.32
THESL	ST	20-Dec-2024	41.10	43.10	43.10	40.70	41.05	41.15	41.62	33000	13.74	11	27000	81.82
THOMASCOOK	EQ	20-Dec-2024	210.02	212.77	212.77	203.00	204.71	204.85	206.66	532420	1100.30	14210	342954	64.41
THOMASCOTT	BE	20-Dec-2024	433.17	454.82	454.82	435.00	454.82	453.66	454.41	116788	530.70	744	-	-
THYROCARE	EQ	20-Dec-2024	972.25	982.35	993.75	943.25	950.00	950.30	966.17	30380	293.52	3484	14968	49.27
TI	EQ	20-Dec-2024	417.95	422.00	432.90	409.05	412.80	412.30	423.20	1304552	5520.88	21304	557362	42.72
TIIL	EQ	20-Dec-2024	3003.70	2975.00	3044.90	2901.00	2950.00	2923.95	2966.01	17018	504.76	3339	9255	54.38
TIINDIA	EQ	20-Dec-2024	3791.40	3791.40	3825.00	3592.85	3604.00	3619.10	3673.49	385690	14168.28	39542	201459	52.23
TIJARIA	BE	20-Dec-2024	13.96	14.20	14.20	13.68	13.68	13.68	14.03	27254	3.82	76	-	-
TIL	BE	20-Dec-2024	313.50	313.60	329.15	298.00	325.00	318.60	312.33	17532	54.76	199	-	-
TIMESCAN	SM	20-Dec-2024	65.50	68.75	68.75	65.50	65.50	65.50	68.10	10000	6.81	5	10000	100.00
TIMESGTY	EQ	20-Dec-2024	173.39	179.25	190.45	178.01	187.60	186.88	185.78	145364	270.05	3514	52045	35.80
TIMETECHNO	EQ	20-Dec-2024	484.40	484.80	493.70	465.90	467.50	467.20	479.45	801531	3842.96	21814	273096	34.07
TIMKEN	EQ	20-Dec-2024	3194.10	3194.10	3304.05	3194.05	3225.00	3249.75	3262.67	120702	3938.11	17019	56962	47.19
TIPSFILMS	EQ	20-Dec-2024	664.85	655.00	679.95	618.55	620.10	623.20	649.11	35313	229.22	3399	13122	37.16
TIPSMUSIC	EQ	20-Dec-2024	810.65	812.00	829.00	804.40	822.00	811.30	819.43	186757	1530.34	14843	114435	61.27
TIRUMALCHM	EQ	20-Dec-2024	344.75	346.90	346.95	328.65	334.05	332.75	334.32	439707	1470.01	17751	213515	48.56
TIRUPATI	SM	20-Dec-2024	890.00	900.00	900.00	888.00	890.00	888.20	896.18	8500	76.18	8	8500	100.00
TIRUPATIFL	BE	20-Dec-2024	69.99	68.59	68.59	68.59	68.59	68.59	68.59	44819	30.74	600	-	-
TITAGARH	EQ	20-Dec-2024	1274.20	1280.00	1325.00	1260.05	1291.00	1310.55	1291.59	1639968	21181.71	59967	479746	29.25
TITAN	EQ	20-Dec-2024	3356.85	3350.00	3419.00	3333.15	3344.90	3356.25	3370.52	1235769	41651.86	96622	642581	52.00
TMB	EQ	20-Dec-2024	470.65	471.45	474.45	465.15	469.50	468.20	469.37	119435	560.60	3871	70702	59.20
TNIDETF	EQ	20-Dec-2024	102.07	102.06	102.98	99.00	99.25	99.40	100.52	103098	103.64	1517	71356	69.21
TNPETRO	EQ	20-Dec-2024	81.41	81.70	82.39	80.15	80.40	80.47	81.19	92676	75.24	2235	39405	42.52
TNPL	EQ	20-Dec-2024	202.08	200.70	216.59	199.04	207.51	207.29	212.06	3276953	6949.12	34929	801619	24.46
TNTELE	EQ	20-Dec-2024	12.29	12.29	12.89	11.80	12.53	12.20	12.49	51411	6.42	606	29273	56.94
TOKYOPLAST	EQ	20-Dec-2024	132.82	133.90	138.00	126.01	126.03	127.09	132.02	23249	30.69	897	10898	46.88
TOLINS	EQ	20-Dec-2024	212.03	214.35	217.20	201.00	204.30	203.82	209.90	327329	687.06	7315	119355	36.46
TOP100CASE	EQ	20-Dec-2024	10.28	10.44	10.44	10.09	10.42	10.13	10.19	588484	59.98	2115	371704	63.16
TOP10ADD	EQ	20-Dec-2024	94.48	94.88	94.88	92.99	94.85	93.23	94.03	366300	344.45	630	361592	98.71
TORNTPHARM	EQ	20-Dec-2024	3469.15	3476.25	3515.35	3421.40	3439.95	3437.00	3476.62	358325	12457.58	37651	176333	49.21
TORNTPOWER	EQ	20-Dec-2024	1632.00	1631.10	1639.05	1444.45	1479.00	1479.20	1493.01	2952028	44074.03	114212	1790789	60.66
TOTAL	EQ	20-Dec-2024	76.94	79.48	79.95	76.56	77.05	77.29	78.08	4968	3.88	198	2641	53.16
TOUCHWOOD	EQ	20-Dec-2024	152.34	149.94	159.40	147.40	150.10	150.25	151.35	1353	2.05	153	427	31.56
TPHQ	BE	20-Dec-2024	2.67	2.70	2.79	2.58	2.62	2.61	2.69	31775520	855.34	11104	-	-
TPLPLASTEH	EQ	20-Dec-2024	106.42	107.00	107.41	101.79	103.63	102.97	104.54	194694	203.53	2503	57657	29.61
TRACXN	EQ	20-Dec-2024	76.98	77.30	78.67	75.01	75.19	75.35	76.82	221903	170.47	4720	110363	49.73
TRANSTEEL	ST	20-Dec-2024	85.95	86.00	87.50	83.10	87.00	87.30	86.41	246000	212.56	53	240000	97.56
TRANSWORLD	EQ	20-Dec-2024	455.00	454.30	458.10	421.50	427.80	428.20	437.20	87599	382.98	3233	44048	50.28
TREEHOUSE	BE	20-Dec-2024	17.99	18.34	18.34	18.00	18.01	18.01	18.04	5386	0.97	36	-	-
TREJHARA	BE	20-Dec-2024	276.60	280.00	287.45	267.00	274.00	269.10	276.91	7059	19.55	129	-	-
TREL	EQ	20-Dec-2024	41.62	41.35	42.22	38.91	40.49	39.61	40.47	471140	190.65	3666	241002	51.15
TRENT	EQ	20-Dec-2024	7092.00	7125.00	7188.00	6789.40	6880.00	6831.55	6962.77	768861	53534.05	75416	327963	42.66
TRF	EQ	20-Dec-2024	440.65	441.00	454.00	427.65	434.00	430.35	441.50	25518	112.66	1921	12490	48.95
TRIDENT	EQ	20-Dec-2024	34.87	34.87	35.47	34.06	34.30	34.27	34.93	14205622	4961.81	47789	2639757	18.58
TRIDHYA	SM	20-Dec-2024	35.50	41.00	41.00	36.50	36.50	37.45	38.32	45000	17.25	15	42000	93.33
TRIGYN	EQ	20-Dec-2024	112.00	112.55	114.37	109.25	110.10	109.77	111.41	68244	76.03	1564	36570	53.59
TRITURBINE	EQ	20-Dec-2024	779.65	787.55	787.55	744.55	754.00	754.65	760.21	1969842	14974.91	78381	787521	39.98
TRIVENI	EQ	20-Dec-2024	468.40	467.85	477.45	450.30	455.00	453.90	466.17	774146	3608.87	37548	201592	26.04
TROM	SM	20-Dec-2024	240.30	240.00	246.90	238.00	239.50	238.85	239.75	19200	46.03	29	12000	62.50
TRU	BE	20-Dec-2024	19.45	20.20	20.42	19.75	20.42	20.42	20.33	957156	194.62	1363	-	-
TRUST	SM	20-Dec-2024	169.65	172.00	172.00	166.05	167.00	166.85	168.67	52800	89.06	85	42000	79.55
TTKHLTCARE	EQ	20-Dec-2024	1455.30	1464.75	1490.00	1440.60	1440.60	1443.45	1460.49	1621	23.67	501	760	46.88
TTKPRESTIG	EQ	20-Dec-2024	841.65	850.05	852.45	821.00	826.95	830.65	836.08	31044	259.55	5612	13327	42.93
TTL	BE	20-Dec-2024	163.80	165.00	165.00	155.61	160.90	156.07	158.96	63073	100.26	538	-	-
TTML	EQ	20-Dec-2024	80.73	81.50	82.80	77.32	78.34	77.85	79.60	8634374	6873.17	53026	1741713	20.17
TUNWAL	SM	20-Dec-2024	48.00	48.75	49.10	46.10	47.00	46.50	47.52	228000	108.36	112	146000	64.04
TVSELECT	BE	20-Dec-2024	386.10	385.10	405.40	385.10	405.00	404.70	401.78	48940	196.63	755	-	-
TVSHLTD	EQ	20-Dec-2024	10929.15	10800.40	11196.65	10701.50	10999.00	11032.55	11067.41	5345	591.55	2462	2771	51.84
TVSMOTOR	EQ	20-Dec-2024	2459.65	2470.00	2470.00	2381.75	2389.90	2391.65	2424.84	575609	13957.61	38471	326196	56.67
TVSSCS	EQ	20-Dec-2024	178.52	180.00	181.00	172.51	173.35	173.19	176.47	498045	878.90	12500	268095	53.83
TVSSRICHAK	EQ	20-Dec-2024	3626.35	3585.00	3636.45	3579.00	3605.00	3601.75	3606.36	1518	54.74	590	840	55.34
TVTODAY	EQ	20-Dec-2024	207.03	205.31	208.82	204.00	206.99	206.34	206.02	56782	116.98	1925	31686	55.80
TVVISION	BE	20-Dec-2024	26.25	25.72	25.72	25.72	25.72	25.72	25.72	8663	2.23	46	-	-
UBL	EQ	20-Dec-2024	2020.10	2023.00	2049.70	2015.05	2032.75	2025.35	2029.85	218386	4432.91	14984	119090	54.53
UCAL	EQ	20-Dec-2024	206.95	206.35	226.41	206.19	216.00	214.99	220.17	416358	916.69	9543	172323	41.39
UCOBANK	EQ	20-Dec-2024	45.24	45.00	45.60	44.00	44.31	44.18	44.73	4956288	2217.00	23061	1367743	27.60
UDAICEMENT	EQ	20-Dec-2024	30.55	30.42	30.92	29.90	30.29	30.06	30.33	256482	77.78	2007	158475	61.79
UDS	EQ	20-Dec-2024	404.50	408.35	408.35	380.00	384.00	387.70	395.06	214452	847.22	10803	108188	50.45
UFLEX	EQ	20-Dec-2024	554.40	557.95	561.30	529.50	530.00	532.65	538.82	115643	623.11	7165	69927	60.47
UFO	EQ	20-Dec-2024	105.64	105.55	108.50	104.00	104.58	104.88	105.33	62433	65.76	1462	36342	58.21
UGARSUGAR	EQ	20-Dec-2024	71.49	71.49	71.69	69.10	69.55	69.52	70.28	141283	99.29	2023	68163	48.25
UGROCAP	EQ	20-Dec-2024	237.38	238.70	240.45	232.30	233.81	234.70	237.86	112321	267.17	1933	75472	67.19
UHTL	ST	20-Dec-2024	102.25	104.95	105.00	97.15	99.00	97.40	98.75	118000	116.52	28	112000	94.92
UJJIVANSFB	EQ	20-Dec-2024	34.71	34.60	35.52	34.00	34.27	34.17	34.87	8252693	2877.99	32483	3442545	41.71
ULTRACEMCO	EQ	20-Dec-2024	11670.80	11664.85	11748.00	11397.65	11460.95	11422.80	11476.88	299802	34407.92	60732	157025	52.38
UMA	SM	20-Dec-2024	30.00	29.75	29.75	29.50	29.60	29.60	29.61	24000	7.11	6	20000	83.33
UMAEXPORTS	BE	20-Dec-2024	113.57	113.99	114.34	109.50	112.00	110.67	111.29	13152	14.64	150	-	-
UMANGDAIRY	EQ	20-Dec-2024	110.18	110.40	121.89	110.40	115.00	114.33	117.80	357303	420.89	6707	78418	21.95
UMESLTD	EQ	20-Dec-2024	6.96	6.96	7.30	6.96	7.10	7.13	7.17	34590	2.48	213	22003	63.61
UNICHEMLAB	EQ	20-Dec-2024	745.45	752.10	754.95	710.50	720.00	719.25	735.95	30334	223.24	3862	11905	39.25
UNIDT	EQ	20-Dec-2024	267.55	268.45	278.00	257.80	272.00	271.40	269.63	27995	75.48	1222	13112	46.84
UNIECOM	EQ	20-Dec-2024	169.14	169.14	169.93	165.00	165.21	165.24	167.17	619611	1035.81	17572	304893	49.21
UNIENTER	EQ	20-Dec-2024	171.68	172.69	176.00	161.40	167.40	164.51	170.54	55787	95.14	2086	21925	39.30
UNIHEALTH	SM	20-Dec-2024	154.00	156.50	156.50	146.50	146.50	152.50	153.29	5000	7.66	5	4000	80.00
UNIINFO	EQ	20-Dec-2024	43.38	42.50	42.57	37.10	38.01	37.61	39.55	240167	94.98	2031	96937	40.36
UNILEX	SM	20-Dec-2024	82.10	83.00	84.85	82.00	82.00	83.15	83.75	92800	77.72	23	92800	100.00
UNIONBANK	EQ	20-Dec-2024	121.00	120.70	121.63	116.10	116.85	116.78	118.26	12508798	14792.35	57836	7575073	60.56
UNIPARTS	EQ	20-Dec-2024	414.65	412.25	421.20	402.90	407.80	406.80	413.27	104011	429.84	3618	70043	67.34
UNITDSPR	EQ	20-Dec-2024	1572.35	1578.60	1588.95	1541.30	1552.70	1544.80	1560.14	484886	7564.90	28944	245588	50.65
UNITECH	BZ	20-Dec-2024	9.69	9.69	10.09	9.51	9.60	9.55	9.78	3261184	318.91	3056	-	-
UNITEDPOLY	BE	20-Dec-2024	163.50	165.00	165.00	161.50	161.50	161.50	162.94	6902	11.25	59	-	-
UNITEDTEA	EQ	20-Dec-2024	550.30	562.00	562.00	511.75	517.20	519.15	529.66	14920	79.03	920	10548	70.70
UNIVASTU	EQ	20-Dec-2024	238.25	239.40	244.00	236.30	237.10	237.40	237.89	11599	27.59	374	7551	65.10
UNIVCABLES	EQ	20-Dec-2024	768.10	771.00	790.00	734.10	735.00	739.75	763.93	120980	924.20	5894	51508	42.58
UNIVPHOTO	EQ	20-Dec-2024	266.75	267.10	311.00	267.10	281.10	281.35	299.18	324275	970.17	9463	48692	15.02
UNOMINDA	EQ	20-Dec-2024	1046.45	1053.80	1090.90	1030.00	1057.00	1052.00	1069.02	1216627	13005.97	88894	539478	44.34
UPL	EQ	20-Dec-2024	518.35	520.00	522.60	501.50	503.40	504.50	507.92	2851827	14484.97	40815	1487671	52.17
URAVI	EQ	20-Dec-2024	418.10	429.70	429.70	409.95	416.00	416.55	420.29	13661	57.42	135	13365	97.83
URBAN	ST	20-Dec-2024	654.95	641.85	641.85	641.85	641.85	641.85	641.85	2800	17.97	6	2800	100.00
URJA	BE	20-Dec-2024	17.66	17.64	18.00	17.50	17.51	17.52	17.67	567571	100.29	3769	-	-
USASEEDS	SM	20-Dec-2024	227.10	227.10	227.10	227.10	227.10	227.10	227.10	300	0.68	1	300	100.00
USHAFIN	SM	20-Dec-2024	120.35	120.35	121.95	118.00	118.00	118.70	118.99	12000	14.28	15	9600	80.00
USHAMART	EQ	20-Dec-2024	375.05	376.20	383.60	369.45	372.00	371.85	377.41	923654	3485.93	27219	447962	48.50
USK	EQ	20-Dec-2024	48.02	48.98	49.75	45.20	47.40	46.54	46.97	161792	76.00	2044	86517	53.47
UTIAMC	EQ	20-Dec-2024	1295.50	1285.00	1297.50	1228.25	1233.80	1234.10	1257.14	243596	3062.35	27951	127600	52.38
UTIBANKETF	EQ	20-Dec-2024	52.92	53.38	53.38	51.90	52.09	52.02	52.46	64961	34.08	1541	41291	63.56
UTINEXT50	EQ	20-Dec-2024	75.34	75.68	75.68	73.00	74.10	73.19	73.94	136544	100.96	2415	116701	85.47
UTINIFTETF	EQ	20-Dec-2024	260.67	262.74	262.75	256.41	259.50	256.85	257.85	230069	593.23	876	221683	96.36
UTISENSETF	EQ	20-Dec-2024	865.52	864.07	870.89	845.22	852.00	849.99	855.06	2263	19.35	307	1725	76.23
UTISXN50	EQ	20-Dec-2024	88.67	89.97	91.00	86.00	86.73	88.26	88.11	3589	3.16	190	2275	63.39
UTKARSHBNK	EQ	20-Dec-2024	36.29	36.30	36.69	35.16	35.41	35.35	35.81	1246176	446.25	7821	625133	50.16
UTSSAV	ST	20-Dec-2024	285.65	291.35	291.35	291.35	291.35	291.35	291.35	19200	55.94	23	19200	100.00
UTTAMSUGAR	EQ	20-Dec-2024	269.60	273.00	275.10	265.00	267.25	265.80	269.25	76715	206.55	2429	42220	55.03
UWCSL	ST	20-Dec-2024	191.15	188.00	188.00	188.00	188.00	188.00	188.00	1000	1.88	1	1000	100.00
UYFINCORP	EQ	20-Dec-2024	26.36	26.69	26.93	25.52	26.01	26.14	26.36	80541	21.23	1089	46585	57.84
V2RETAIL	BE	20-Dec-2024	1621.60	1667.90	1667.90	1540.55	1559.90	1542.00	1588.17	41821	664.19	1243	-	-
VADILALIND	EQ	20-Dec-2024	4083.50	4083.00	4181.90	3980.05	3999.00	4012.90	4090.83	6850	280.22	1823	2962	43.24
VAIBHAVGBL	EQ	20-Dec-2024	302.90	299.80	306.00	287.65	289.55	289.45	298.36	874625	2609.56	25692	335786	38.39
VAISHALI	BE	20-Dec-2024	18.75	18.37	18.37	18.37	18.37	18.37	18.37	42877	7.88	165	-	-
VAKRANGEE	EQ	20-Dec-2024	32.08	33.00	34.96	32.50	32.80	32.76	33.66	46806576	15757.23	54249	21012673	44.89
VAL30IETF	EQ	20-Dec-2024	12.83	12.86	13.04	12.52	12.54	12.53	12.59	256101	32.25	1170	193973	75.74
VALIANTLAB	EQ	20-Dec-2024	117.26	115.91	118.50	113.10	116.35	116.36	115.79	264091	305.79	4935	70959	26.87
VALIANTORG	EQ	20-Dec-2024	328.55	330.30	333.45	320.00	326.45	324.20	324.46	66850	216.90	2874	40994	61.32
VARDHACRLC	EQ	20-Dec-2024	56.37	56.79	56.79	53.71	54.01	54.05	54.32	197521	107.30	2212	131240	66.44
VARDMNPOLY	EQ	20-Dec-2024	13.61	14.19	14.29	13.15	13.41	13.41	14.06	1527151	214.66	2222	860468	56.34
VARROC	EQ	20-Dec-2024	622.40	621.05	626.65	595.85	598.00	598.05	613.10	470048	2881.84	24461	152761	32.50
VASA	SM	20-Dec-2024	4.95	5.05	5.05	4.70	4.70	4.80	4.81	20000	0.96	5	8000	40.00
VASCONEQ	EQ	20-Dec-2024	56.12	56.25	56.73	53.10	53.75	53.59	55.34	907533	502.26	6438	344142	37.92
VASWANI	BE	20-Dec-2024	47.02	46.89	49.30	46.25	47.75	47.55	47.54	35940	17.08	226	-	-
VBL	EQ	20-Dec-2024	628.00	628.00	633.00	609.15	614.90	612.55	619.12	4016697	24868.14	65874	2723127	67.80
VCL	BE	20-Dec-2024	1.01	1.06	1.06	0.99	1.00	1.03	1.01	396161	4.02	344	-	-
VDEAL	SM	20-Dec-2024	183.70	183.70	183.70	172.60	181.00	177.10	178.88	16800	30.05	14	9600	57.14
VEDL	EQ	20-Dec-2024	492.30	492.25	494.50	475.00	477.15	477.25	483.97	13786961	66724.55	118405	7294834	52.91
VEEDOL	EQ	20-Dec-2024	1767.25	1750.05	1777.95	1678.05	1696.00	1690.85	1715.06	24214	415.28	3537	14326	59.16
VEEKAYEM	ST	20-Dec-2024	246.05	233.75	253.95	233.75	233.75	233.80	235.04	8000	18.80	13	7500	93.75
VELS	SM	20-Dec-2024	40.00	40.00	40.00	40.00	40.00	40.00	40.00	1200	0.48	1	1200	100.00
VENKEYS	EQ	20-Dec-2024	1811.10	1820.00	1822.70	1750.15	1770.00	1762.15	1783.31	20797	370.87	2871	12104	58.20
VENUSPIPES	EQ	20-Dec-2024	1600.10	1624.10	1627.40	1583.65	1595.00	1590.40	1602.29	57816	926.38	9722	19327	33.43
VENUSREM	EQ	20-Dec-2024	322.20	321.70	324.90	310.50	311.60	312.75	318.78	13618	43.41	906	7614	55.91
VERA	ST	20-Dec-2024	96.50	95.50	100.00	95.10	95.10	96.50	96.53	6000	5.79	3	6000	100.00
VERANDA	EQ	20-Dec-2024	252.36	253.95	257.51	239.10	241.00	242.73	249.82	79822	199.41	1664	50040	62.69
VERITAAS	SM	20-Dec-2024	133.00	133.00	133.00	127.10	127.10	127.10	130.05	2400	3.12	2	2400	100.00
VERTOZ	EQ	20-Dec-2024	14.98	14.98	15.37	14.65	14.73	14.71	14.94	1591368	237.77	3838	912080	57.31
VESUVIUS	EQ	20-Dec-2024	4877.50	4877.50	4931.85	4751.10	4785.00	4794.10	4858.64	29130	1415.32	3982	22223	76.29
VETO	BE	20-Dec-2024	136.22	135.00	135.00	134.00	134.00	134.00	134.37	13156	17.68	81	-	-
VGUARD	EQ	20-Dec-2024	429.50	428.00	430.00	413.95	414.50	415.60	418.55	984714	4121.56	25088	690711	70.14
VHL	EQ	20-Dec-2024	4771.20	4842.75	4842.75	4503.70	4597.80	4556.00	4654.77	2204	102.59	959	999	45.33
VHLTD	BE	20-Dec-2024	119.58	121.90	123.80	119.00	122.75	122.44	121.32	24672	29.93	86	-	-
VIAZ	SM	20-Dec-2024	65.35	62.05	68.20	62.05	68.20	66.05	64.99	12000	7.80	6	6000	50.00
VIDHIING	EQ	20-Dec-2024	563.80	563.80	565.05	538.80	545.75	543.50	551.16	31482	173.51	1905	17753	56.39
VIESL	SM	20-Dec-2024	218.40	223.00	228.70	205.05	206.95	207.00	219.31	245600	538.61	279	153600	62.54
VIJAYA	EQ	20-Dec-2024	1060.05	1063.65	1079.95	1025.00	1025.00	1042.30	1052.80	87272	918.80	8653	43403	49.73
VIJIFIN	BE	20-Dec-2024	3.34	3.34	3.34	3.27	3.27	3.27	3.30	18752	0.62	84	-	-
VIKASECO	EQ	20-Dec-2024	3.37	3.38	3.44	3.25	3.32	3.29	3.35	3144925	105.44	4520	2179407	69.30
VIKASLIFE	EQ	20-Dec-2024	4.41	4.43	4.52	4.36	4.41	4.39	4.43	4201438	186.32	6019	2167239	51.58
VILAS	ST	20-Dec-2024	509.85	505.00	515.00	484.35	494.00	485.55	492.83	37750	186.04	102	36000	95.36
VIMTALABS	EQ	20-Dec-2024	1000.25	1000.25	1013.20	950.55	962.00	961.90	981.58	125339	1230.31	6471	42663	34.04
VINATIORGA	EQ	20-Dec-2024	1736.00	1736.00	1746.80	1700.00	1725.00	1711.50	1719.72	56404	969.99	11335	35496	62.93
VINCOFE	EQ	20-Dec-2024	117.54	118.40	118.40	114.20	116.00	116.25	116.66	236083	275.41	1940	155222	65.75
VINDHYATEL	EQ	20-Dec-2024	2003.05	2007.00	2026.35	1910.00	1948.00	1929.80	1970.97	20007	394.33	3038	11811	59.03
VINEETLAB	EQ	20-Dec-2024	58.64	58.64	59.55	56.01	56.88	56.43	57.02	12342	7.04	472	6358	51.52
VINNY	BE	20-Dec-2024	1.96	1.99	2.00	1.93	1.97	1.96	1.97	869094	17.16	1011	-	-
VINSYS	SM	20-Dec-2024	408.15	409.00	409.00	380.00	390.00	389.35	394.94	59000	233.01	112	46500	78.81
VINYAS	ST	20-Dec-2024	881.20	898.80	898.80	898.75	898.75	898.75	898.79	6800	61.12	29	6800	100.00
VINYLINDIA	EQ	20-Dec-2024	353.20	358.40	358.40	339.80	341.00	345.50	349.67	11878	41.53	925	8071	67.95
VIPCLOTHNG	EQ	20-Dec-2024	46.99	47.50	47.50	45.50	45.62	45.70	45.99	196161	90.21	927	144662	73.75
VIPIND	EQ	20-Dec-2024	483.60	483.00	486.00	458.80	465.80	463.85	471.86	318907	1504.79	16376	169002	52.99
VIPULLTD	BE	20-Dec-2024	26.41	25.88	25.88	25.88	25.88	25.88	25.88	167262	43.29	278	-	-
VIRINCHI	EQ	20-Dec-2024	29.06	29.78	29.78	28.20	28.20	28.43	28.85	234515	67.65	1546	173251	73.88
VISAKAIND	EQ	20-Dec-2024	95.04	95.75	96.09	91.20	92.00	91.93	93.34	110310	102.96	1892	61212	55.49
VISHNU	EQ	20-Dec-2024	402.60	406.00	406.25	386.90	388.05	388.50	394.20	293558	1157.19	8565	142156	48.43
VISHNUINFR	ST	20-Dec-2024	287.00	280.00	282.00	280.00	282.00	281.20	281.02	3500	9.84	6	3500	100.00
VISHWARAJ	EQ	20-Dec-2024	15.39	15.40	15.45	14.80	14.93	14.93	15.09	743318	112.16	2651	445251	59.90
VITAL	SM	20-Dec-2024	75.00	75.00	75.65	74.05	74.05	74.05	74.77	8400	6.28	7	7200	85.71
VIVIANA	ST	20-Dec-2024	1155.60	1195.00	1195.00	1097.85	1117.95	1100.15	1118.39	14500	162.17	100	13500	93.10
VIVIDHA	EQ	20-Dec-2024	1.06	1.06	1.08	1.05	1.07	1.06	1.06	286131	3.04	620	248003	86.67
VIVO	ST	20-Dec-2024	77.10	77.15	80.95	77.15	80.95	80.95	79.68	4800	3.82	3	4800	100.00
VLEGOV	BE	20-Dec-2024	157.91	156.10	161.00	151.10	152.00	152.93	156.13	483420	754.74	1486	-	-
VLINFRA	ST	20-Dec-2024	56.85	57.80	57.80	55.75	55.75	55.75	56.66	15000	8.50	10	13500	90.00
VLSFINANCE	EQ	20-Dec-2024	356.80	356.30	359.20	338.95	342.95	341.00	347.98	97145	338.05	3245	59390	61.14
VMARCIND	ST	20-Dec-2024	394.10	391.00	397.20	383.40	392.00	390.00	388.95	25000	97.24	55	24500	98.00
VMART	EQ	20-Dec-2024	3844.10	3860.00	3919.75	3662.00	3793.35	3780.30	3794.10	14810	561.91	5136	8579	57.93
VMM	EQ	20-Dec-2024	105.13	105.50	107.99	97.59	100.75	101.19	101.66	118556272	120525.18	488584	45498401	38.38
VOLTAMP	EQ	20-Dec-2024	10264.40	10368.00	10380.00	9825.00	9919.95	9870.80	10031.52	18220	1827.74	6899	8302	45.57
VOLTAS	EQ	20-Dec-2024	1738.25	1739.55	1755.00	1679.20	1684.15	1686.50	1711.54	813116	13916.83	34680	433144	53.27
VPRPL	EQ	20-Dec-2024	324.65	324.70	326.60	307.95	310.40	310.05	318.37	1350030	4298.09	21438	501853	37.17
VR	ST	20-Dec-2024	306.00	306.00	306.00	304.00	304.00	304.00	305.00	800	2.44	2	800	100.00
VRAJ	EQ	20-Dec-2024	221.54	222.00	227.80	217.25	226.70	224.55	222.53	93712	208.54	3673	42628	45.49
VRLLOG	EQ	20-Dec-2024	527.75	527.75	530.00	515.00	516.00	517.70	520.94	69203	360.51	4324	40893	59.09
VSCL	ST	20-Dec-2024	43.95	43.95	44.90	43.95	44.90	44.90	44.43	6000	2.67	2	6000	100.00
VSSL	EQ	20-Dec-2024	246.10	246.10	251.45	241.95	246.00	243.35	245.22	27383	67.15	1140	17664	64.51
VSTIND	EQ	20-Dec-2024	343.35	347.00	349.75	333.85	334.50	334.75	341.20	127675	435.62	10844	60214	47.16
VSTL	EQ	20-Dec-2024	221.18	223.94	223.94	214.61	217.05	216.47	219.44	20988	46.06	960	14229	67.80
VSTTILLERS	EQ	20-Dec-2024	5039.30	5032.35	5080.05	4891.00	4916.00	4932.90	4958.10	5241	259.85	1509	3205	61.15
VTL	EQ	20-Dec-2024	543.00	546.00	550.00	521.05	526.05	525.00	534.05	247883	1323.81	20210	111183	44.85
WAAREEENER	EQ	20-Dec-2024	3039.10	3073.55	3085.95	2865.00	2871.00	2879.35	2958.79	2106023	62312.82	137139	663855	31.52
WABAG	EQ	20-Dec-2024	1673.45	1686.25	1688.15	1604.55	1617.10	1621.40	1648.40	826161	13618.44	59274	308335	37.32
WALCHANNAG	EQ	20-Dec-2024	278.30	277.55	280.25	256.80	264.05	262.05	269.05	489745	1317.64	7077	230823	47.13
WANBURY	EQ	20-Dec-2024	289.72	292.50	299.40	281.45	284.00	284.49	290.10	240005	696.25	4972	90305	37.63
WCIL	EQ	20-Dec-2024	114.22	116.50	116.87	112.00	112.02	112.41	113.69	413905	470.59	6616	244680	59.12
WEALTH	BE	20-Dec-2024	1568.45	1584.00	1590.00	1535.00	1571.80	1549.80	1565.03	3332	52.15	348	-	-
WEBELSOLAR	EQ	20-Dec-2024	1694.10	1697.00	1774.90	1690.00	1729.00	1728.25	1740.80	639989	11140.92	25969	295347	46.15
WEIZMANIND	EQ	20-Dec-2024	143.14	144.90	146.73	139.00	144.00	143.90	142.75	50936	72.71	1356	32270	63.35
WEL	EQ	20-Dec-2024	157.95	161.00	165.69	157.21	159.94	158.85	161.09	792908	1277.26	7363	312239	39.38
WELCORP	EQ	20-Dec-2024	777.70	777.85	788.00	758.00	772.00	776.35	770.90	461771	3559.80	22924	212660	46.05
WELENT	EQ	20-Dec-2024	587.80	585.85	591.75	570.00	572.00	575.95	580.38	228262	1324.78	13034	118953	52.11
WELINV	EQ	20-Dec-2024	919.30	919.00	933.00	903.00	919.60	925.10	919.25	1130	10.39	148	892	78.94
WELSPUNLIV	EQ	20-Dec-2024	170.76	171.40	171.48	162.00	164.00	163.34	165.31	3251677	5375.26	41506	1869531	57.49
WENDT	EQ	20-Dec-2024	17046.10	17072.60	17195.15	16180.00	16250.00	16312.80	16616.91	469	77.93	328	260	55.44
WESTLIFE	EQ	20-Dec-2024	846.05	846.05	847.45	816.05	820.00	825.05	829.32	139500	1156.90	9246	78903	56.56
WEWIN	EQ	20-Dec-2024	86.56	89.95	89.95	80.56	80.56	83.63	86.19	7727	6.66	348	3622	46.87
WHEELS	EQ	20-Dec-2024	728.00	722.30	732.30	705.90	705.90	710.40	715.30	19150	136.98	1989	10566	55.17
WHIRLPOOL	EQ	20-Dec-2024	1952.55	1952.55	1981.10	1915.00	1923.50	1939.95	1951.47	170934	3335.72	26524	92031	53.84
WILLAMAGOR	EQ	20-Dec-2024	39.03	39.61	40.81	38.33	39.26	39.23	39.97	46152	18.45	1142	16720	36.23
WINDLAS	EQ	20-Dec-2024	1025.25	1034.35	1053.00	1020.00	1030.00	1031.55	1035.05	16357	169.30	2291	8808	53.85
WINDMACHIN	EQ	20-Dec-2024	387.20	389.80	392.80	369.80	373.75	375.70	378.92	247618	938.28	4230	115100	46.48
WINNY	ST	20-Dec-2024	303.00	303.00	306.00	303.00	306.00	306.00	304.91	3500	10.67	7	3500	100.00
WINSOL	SM	20-Dec-2024	290.65	294.00	294.50	280.10	282.00	282.85	287.91	16400	47.22	40	13200	80.49
WINSOME	BZ	20-Dec-2024	3.58	3.58	3.65	3.50	3.64	3.63	3.54	28890	1.02	28	-	-
WIPL	EQ	20-Dec-2024	260.96	270.00	270.00	250.00	250.25	251.37	262.16	22538	59.09	575	11390	50.54
WIPRO	EQ	20-Dec-2024	312.75	315.50	320.00	304.40	305.85	305.20	308.59	22214824	68552.41	143471	10656680	47.97
WOCKPHARMA	EQ	20-Dec-2024	1474.45	1474.40	1495.20	1427.00	1451.15	1454.35	1459.85	467026	6817.86	16025	260856	55.85
WOL3D	SM	20-Dec-2024	140.65	140.00	140.05	139.05	139.05	139.05	139.45	7000	9.76	7	6000	85.71
WOMANCART	ST	20-Dec-2024	300.00	308.00	308.00	305.00	305.00	305.00	307.73	4400	13.54	9	4400	100.00
WONDERLA	EQ	20-Dec-2024	822.15	822.20	825.10	797.20	806.00	801.75	808.40	82359	665.79	7405	47196	57.31
WORTH	EQ	20-Dec-2024	124.13	124.86	126.69	121.23	122.00	122.16	124.23	8678	10.78	400	7056	81.31
WSI	EQ	20-Dec-2024	118.57	119.20	120.50	118.00	118.50	118.72	119.35	62980	75.16	1638	35342	56.12
WSTCSTPAPR	EQ	20-Dec-2024	578.70	581.00	589.90	554.50	560.85	555.95	569.92	284948	1623.97	11032	136146	47.78
WTICAB	ST	20-Dec-2024	173.90	173.90	173.90	168.00	170.00	168.85	169.80	28500	48.39	47	27500	96.49
XCHANGING	EQ	20-Dec-2024	113.49	113.50	114.75	108.00	108.00	109.51	111.85	203718	227.85	3025	100076	49.12
XELPMOC	BE	20-Dec-2024	138.58	140.99	141.90	134.00	139.00	138.97	138.74	22191	30.79	127	-	-
XPROINDIA	EQ	20-Dec-2024	1578.70	1578.95	1588.85	1525.00	1540.00	1542.70	1552.97	16028	248.91	1633	9508	59.32
XTGLOBAL	EQ	20-Dec-2024	41.46	42.02	43.37	41.72	42.19	42.08	42.56	22050	9.38	858	9312	42.23
YASHO	EQ	20-Dec-2024	2151.20	2165.20	2165.20	2050.00	2055.00	2053.75	2083.64	15380	320.46	2587	6805	44.25
YASHOPTICS	SM	20-Dec-2024	84.40	85.00	86.40	84.45	85.00	85.00	85.22	16000	13.63	9	12800	80.00
YATHARTH	EQ	20-Dec-2024	632.00	638.20	647.00	621.30	626.00	627.85	633.01	591070	3741.51	43634	308904	52.26
YATRA	EQ	20-Dec-2024	115.13	115.94	116.20	111.61	113.20	112.37	114.29	213544	244.05	3071	105295	49.31
YCCL	SM	20-Dec-2024	19.70	19.70	20.00	19.00	19.00	19.10	19.30	33000	6.37	11	30000	90.91
YESBANK	EQ	20-Dec-2024	20.36	20.37	20.50	19.75	19.83	19.83	20.12	76096639	15313.25	84533	30914819	40.63
YUKEN	EQ	20-Dec-2024	1097.15	1129.85	1129.85	1040.00	1047.00	1047.00	1064.29	7048	75.01	948	5212	73.95
ZAGGLE	BE	20-Dec-2024	533.05	521.60	548.00	512.00	541.40	532.30	532.65	620853	3307.00	8483	-	-
ZEAL	SM	20-Dec-2024	180.00	185.00	185.00	181.00	181.55	181.55	182.92	6600	12.07	11	4200	63.64
ZEEL	EQ	20-Dec-2024	130.44	130.56	132.19	124.00	125.54	125.13	127.68	9710844	12398.82	50999	3739521	38.51
ZEELEARN	EQ	20-Dec-2024	8.50	8.50	8.61	8.20	8.48	8.32	8.32	827717	68.85	2285	409107	49.43
ZEEMEDIA	BE	20-Dec-2024	19.00	18.95	19.00	18.12	18.70	18.53	18.46	1195059	220.66	1726	-	-
ZENITHDRUG	ST	20-Dec-2024	86.70	84.65	86.00	82.50	84.60	83.35	84.32	27200	22.94	33	24800	91.18
ZENITHEXPO	BE	20-Dec-2024	275.20	288.95	288.95	275.00	283.20	283.20	288.22	870	2.51	26	-	-
ZENITHSTL	BE	20-Dec-2024	8.79	8.91	8.91	8.45	8.50	8.54	8.65	51494	4.45	318	-	-
ZENSARTECH	EQ	20-Dec-2024	778.10	786.00	793.20	746.15	765.20	767.90	774.20	684057	5295.99	27947	237244	34.68
ZENTEC	EQ	20-Dec-2024	2424.00	2448.00	2590.00	2323.25	2562.30	2493.05	2446.31	1593381	38978.96	72642	571185	35.85
ZFCVINDIA	EQ	20-Dec-2024	11631.95	11661.95	11749.85	11550.00	11629.90	11654.50	11655.57	12431	1448.90	4480	6542	52.63
ZIMLAB	EQ	20-Dec-2024	111.26	111.26	112.50	108.26	108.36	108.77	110.28	106837	117.82	3065	57494	53.81
ZODIAC	EQ	20-Dec-2024	536.05	559.95	562.85	554.65	562.85	562.85	561.96	14492	81.44	375	11841	81.71
ZODIACLOTH	EQ	20-Dec-2024	143.06	145.70	149.01	130.35	137.50	135.38	136.78	82574	112.95	2100	40375	48.90
ZOMATO	EQ	20-Dec-2024	288.50	290.00	290.50	274.20	274.70	282.10	282.75	271472990	767585.95	349641	187994498	69.25
ZOTA	EQ	20-Dec-2024	805.25	805.25	822.00	775.35	782.00	783.70	800.42	97260	778.49	4658	47305	48.64
ZTECH	ST	20-Dec-2024	495.55	505.45	505.45	505.45	505.45	505.45	505.45	18600	94.01	28	18600	100.00
ZUARI	EQ	20-Dec-2024	232.07	232.45	234.40	220.00	222.00	221.56	225.92	262547	593.16	5726	121205	46.17
ZUARIIND	EQ	20-Dec-2024	345.20	345.15	348.70	329.05	334.40	332.75	338.71	68062	230.53	2477	38392	56.41
ZYDUSLIFE	EQ	20-Dec-2024	985.60	990.10	990.95	970.30	971.55	973.50	981.85	910631	8941.07	43560	455208	49.99
ZYDUSWELL	EQ	20-Dec-2024	1970.70	1977.00	2002.80	1895.00	1913.70	1911.35	1950.17	33112	645.74	5827	11829	35.72