nse-sec-bhavdata-full-2024-12-24.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	24-Dec-2024	111.99	112.00	112.00	112.00	112.00	112.00	112.00	1	0.00	1	1	100.00
20MICRONS	BE	24-Dec-2024	229.78	229.95	235.00	227.00	228.25	228.36	229.52	43735	100.38	1735	-	-
21STCENMGM	BE	24-Dec-2024	90.40	88.60	91.95	88.60	89.60	90.13	90.44	6831	6.18	111	-	-
360ONE	EQ	24-Dec-2024	1232.70	1230.00	1239.70	1201.20	1233.40	1236.35	1226.88	284990	3496.48	20952	111622	39.17
3IINFOLTD	EQ	24-Dec-2024	28.58	28.69	29.06	28.42	28.62	28.54	28.77	350312	100.77	2150	154775	44.18
3MINDIA	EQ	24-Dec-2024	30676.35	30510.00	31270.00	30510.00	30975.10	30993.90	31031.20	2945	913.87	1649	1802	61.19
3PLAND	BE	24-Dec-2024	63.89	64.80	64.80	61.01	62.86	62.11	62.09	26332	16.35	375	-	-
515GS2025	GS	24-Dec-2024	98.01	100.40	100.40	98.37	99.00	99.00	99.33	70	0.07	6	30	42.86
563GS2026	GS	24-Dec-2024	98.89	99.50	99.50	98.91	98.91	98.91	98.94	100	0.10	3	100	100.00
574GS2026	GS	24-Dec-2024	97.63	98.90	98.90	97.93	97.93	97.93	98.71	5	0.00	2	4	80.00
579GS2030	GS	24-Dec-2024	94.94	98.49	98.49	98.49	98.49	98.49	98.49	4	0.00	1	4	100.00
5PAISA	EQ	24-Dec-2024	469.95	472.00	473.95	465.15	467.00	471.10	471.08	23046	108.57	2088	9960	43.22
610GS2031	GS	24-Dec-2024	98.60	97.52	97.52	97.52	97.52	97.52	97.52	99	0.10	1	99	100.00
613GS2028	GS	24-Dec-2024	98.50	100.00	100.00	97.25	97.30	97.30	98.18	3	0.00	3	2	66.67
63MOONS	EQ	24-Dec-2024	954.85	963.00	994.80	943.10	953.00	950.90	965.77	348348	3364.24	10589	112640	32.34
664GS2027	GS	24-Dec-2024	99.25	99.25	99.25	99.25	99.25	99.25	99.25	100	0.10	1	100	100.00
667GS2050	GS	24-Dec-2024	98.60	96.55	96.55	96.55	96.55	96.55	96.55	300	0.29	1	300	100.00
675GS2029	GS	24-Dec-2024	100.00	98.50	98.50	98.50	98.50	98.50	98.50	300	0.30	4	300	100.00
676GS2061	GS	24-Dec-2024	97.00	97.02	97.02	97.02	97.02	97.02	97.02	2	0.00	1	2	100.00
68GS2060	GS	24-Dec-2024	99.00	99.00	99.00	99.00	99.00	99.00	99.00	470	0.47	1	470	100.00
695GS2061	GS	24-Dec-2024	98.46	98.50	98.50	98.50	98.50	98.50	98.50	11617	11.44	23	11617	100.00
697GR2034	GS	24-Dec-2024	93.00	97.00	97.00	97.00	97.00	97.00	97.00	1	0.00	1	1	100.00
699GS2051	GS	24-Dec-2024	99.90	99.75	99.75	99.00	99.00	99.02	99.58	5219	5.20	4	5219	100.00
702GS2031	GS	24-Dec-2024	101.98	101.98	101.98	100.36	101.00	101.08	101.08	410	0.41	5	310	75.61
704GS2029	GS	24-Dec-2024	100.93	101.91	101.91	100.90	101.04	101.04	101.00	1785	1.80	8	1685	94.40
709GS2054	GS	24-Dec-2024	103.00	103.00	103.00	102.00	102.00	102.00	102.03	3520	3.59	4	3520	100.00
710GS2029	GS	24-Dec-2024	102.16	106.00	106.00	102.04	102.69	102.65	102.28	7041	7.20	16	5660	80.39
716GS2050	GS	24-Dec-2024	102.00	101.00	103.25	101.00	103.25	103.25	101.00	1901	1.92	4	1900	99.95
717GS2030	GS	24-Dec-2024	102.90	102.11	102.85	102.11	102.85	102.85	102.16	5950	6.08	3	5950	100.00
718GS2037	GS	24-Dec-2024	104.92	104.93	105.10	104.93	105.10	105.10	104.99	14799	15.54	6	14799	100.00
71GS2034	GS	24-Dec-2024	102.76	102.10	102.10	102.10	102.10	102.10	102.10	2900	2.96	2	2900	100.00
723GS2039	GS	24-Dec-2024	103.40	103.40	103.40	103.40	103.40	103.40	103.40	600	0.62	3	600	100.00
725GS2063	GS	24-Dec-2024	103.55	103.00	103.40	102.90	103.15	102.96	103.23	123311	127.30	28	123311	100.00
726GS2032	GS	24-Dec-2024	105.00	104.51	104.51	104.50	104.50	104.50	104.50	6000	6.27	2	6000	100.00
726GS2033	GS	24-Dec-2024	104.50	104.40	105.50	104.40	104.40	104.40	104.40	3840	4.01	3	3840	100.00
733GS2026	GS	24-Dec-2024	101.52	101.50	102.00	101.50	102.00	101.74	101.64	4704	4.78	13	3304	70.24
734GS2064	GS	24-Dec-2024	105.60	105.60	105.60	104.70	105.40	105.40	105.44	9301	9.81	9	9301	100.00
737GS2028	GS	24-Dec-2024	103.00	102.60	103.11	102.60	102.78	102.78	102.71	16764	17.22	10	11764	70.17
738GS2027	GS	24-Dec-2024	101.57	101.60	101.69	101.50	101.64	101.63	101.61	181756	184.68	56	176673	97.20
73GS2053	GS	24-Dec-2024	103.11	103.11	103.11	103.11	103.11	103.11	103.11	300	0.31	3	200	66.67
741GS2036	GS	24-Dec-2024	104.03	103.50	104.40	103.10	104.40	104.40	103.93	9818	10.20	17	7138	72.70
746GS2073	GS	24-Dec-2024	106.50	106.51	107.01	106.50	107.01	107.01	106.54	104	0.11	5	104	100.00
74GS2062	GS	24-Dec-2024	106.00	106.75	106.75	106.45	106.45	106.45	106.57	5	0.01	3	5	100.00
754GS2036	GS	24-Dec-2024	105.64	105.70	105.87	105.50	105.75	105.72	105.62	199510	210.72	155	196177	98.33
824GS2027	GS	24-Dec-2024	105.30	105.89	105.89	105.88	105.88	105.88	105.88	1579	1.67	2	1579	100.00
833GS2026	GS	24-Dec-2024	105.00	105.40	105.40	105.40	105.40	105.40	105.40	1000	1.05	1	1000	100.00
92GS2030	GS	24-Dec-2024	113.40	112.32	113.65	112.26	113.61	113.61	112.50	4523	5.09	11	4209	93.06
A2ZINFRA	EQ	24-Dec-2024	22.92	22.01	24.06	22.01	24.06	24.06	23.74	1251498	297.04	2365	707781	56.55
AAATECH	EQ	24-Dec-2024	103.23	103.23	106.72	103.23	105.00	104.81	104.79	10079	10.56	432	2804	27.82
AADHARHFC	EQ	24-Dec-2024	425.60	422.00	426.70	421.00	422.00	423.05	423.87	220760	935.74	15952	124652	56.46
AAKASH	EQ	24-Dec-2024	10.37	10.40	10.68	10.15	10.29	10.25	10.29	94721	9.75	628	70661	74.60
AAREYDRUGS	BE	24-Dec-2024	57.80	56.65	56.65	56.64	56.64	56.64	56.64	4397	2.49	30	-	-
AARON	EQ	24-Dec-2024	392.90	400.00	413.65	385.00	396.00	393.90	397.31	66222	263.10	2646	16606	25.08
AARTECH	EQ	24-Dec-2024	80.34	80.00	82.00	80.00	80.03	80.25	80.88	70683	57.17	1257	38142	53.96
AARTIDRUGS	EQ	24-Dec-2024	423.55	424.00	497.60	421.15	472.50	475.90	474.06	1231386	5837.52	43074	256569	20.84
AARTIIND	EQ	24-Dec-2024	409.50	410.00	417.45	407.55	415.50	415.40	414.69	1372535	5691.72	43494	513085	37.38
AARTIPHARM	EQ	24-Dec-2024	578.65	573.15	589.90	571.50	585.35	585.05	579.79	96837	561.46	7556	53106	54.84
AARTISURF	BE	24-Dec-2024	636.40	640.00	645.00	638.05	643.80	642.25	641.77	3462	22.22	103	-	-
AARVEEDEN	BE	24-Dec-2024	105.54	106.99	106.99	103.50	106.00	106.00	105.20	156563	164.71	304	-	-
AARVI	EQ	24-Dec-2024	138.43	138.43	139.56	133.35	133.99	134.56	135.93	11592	15.76	390	6744	58.18
AATMAJ	SM	24-Dec-2024	25.45	25.15	25.45	25.15	25.20	25.25	25.26	10000	2.53	4	10000	100.00
AAVAS	EQ	24-Dec-2024	1672.55	1677.80	1677.80	1660.10	1673.70	1669.05	1666.20	71945	1198.75	7947	45999	63.94
ABAN	EQ	24-Dec-2024	63.56	63.80	65.00	63.19	63.88	63.67	64.12	34249	21.96	1221	16154	47.17
ABB	EQ	24-Dec-2024	6959.20	7007.90	7015.95	6841.85	6890.00	6878.20	6903.72	159850	11035.60	25772	49354	30.88
ABBOTINDIA	EQ	24-Dec-2024	28559.15	28581.00	28647.90	28096.00	28516.15	28513.30	28467.28	5768	1641.99	2680	2193	38.02
ABCAPITAL	EQ	24-Dec-2024	186.39	187.53	188.38	184.71	186.00	186.26	186.65	1321452	2466.45	25180	479863	36.31
ABCOTS	ST	24-Dec-2024	443.45	436.20	448.90	436.20	439.20	439.35	439.98	36500	160.59	20	35500	97.26
ABDL	EQ	24-Dec-2024	406.80	408.00	422.40	407.15	417.00	417.45	414.60	2943311	12203.06	37209	1850463	62.87
ABFRL	EQ	24-Dec-2024	282.20	282.65	284.90	279.60	282.20	282.85	282.72	1087794	3075.41	13292	510352	46.92
ABGSEC	EQ	24-Dec-2024	104.46	104.05	104.39	103.98	103.99	103.99	104.01	1961	2.04	16	1952	99.54
ABHAPOWER	SM	24-Dec-2024	50.45	50.40	51.50	47.00	49.00	48.90	48.78	227200	110.83	139	148800	65.49
ABINFRA	BE	24-Dec-2024	90.50	88.69	90.00	86.50	90.00	89.82	88.25	4108	3.63	37	-	-
ABMINTLLTD	BE	24-Dec-2024	62.80	62.75	62.75	59.66	59.67	59.67	59.90	1635	0.98	39	-	-
ABREL	EQ	24-Dec-2024	2582.70	2591.00	2605.05	2520.90	2538.00	2544.50	2551.68	209722	5351.43	20581	151184	72.09
ABSLAMC	EQ	24-Dec-2024	790.25	790.00	806.45	775.00	796.10	802.45	797.63	171508	1368.01	18463	85340	49.76
ABSLBANETF	EQ	24-Dec-2024	52.00	52.45	52.45	51.49	52.00	51.91	51.93	10552	5.48	214	9546	90.47
ABSLLIQUID	EQ	24-Dec-2024	1000.01	999.99	1000.01	999.99	1000.00	1000.00	999.99	2531	25.31	19	2143	84.67
ABSLNN50ET	EQ	24-Dec-2024	71.55	71.99	71.99	70.52	70.70	71.45	71.57	11332	8.11	353	7499	66.18
ABSLPSE	EQ	24-Dec-2024	9.74	9.90	9.93	9.70	9.82	9.73	9.74	215665	21.01	815	192623	89.32
ABSMARINE	SM	24-Dec-2024	205.60	206.00	209.80	203.50	205.00	204.50	206.76	18000	37.22	35	11500	63.89
ACC	EQ	24-Dec-2024	2100.90	2099.95	2108.80	2073.15	2075.00	2079.90	2088.78	102566	2142.38	12724	38367	37.41
ACCELYA	EQ	24-Dec-2024	1498.30	1485.00	1514.80	1484.05	1495.00	1499.75	1501.98	4577	68.75	814	2871	62.73
ACCENTMIC	SM	24-Dec-2024	294.75	293.90	298.50	276.00	276.00	276.60	283.48	98500	279.22	169	68000	69.04
ACCORD	SM	24-Dec-2024	29.75	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
ACCURACY	EQ	24-Dec-2024	10.40	10.65	10.80	10.20	10.60	10.54	10.61	151585	16.08	964	91266	60.21
ACE	EQ	24-Dec-2024	1492.85	1499.00	1499.00	1462.00	1462.00	1469.80	1478.38	145814	2155.69	14855	61574	42.23
ACEINTEG	EQ	24-Dec-2024	31.15	32.50	32.50	30.81	30.82	30.96	31.18	13478	4.20	351	7496	55.62
ACI	EQ	24-Dec-2024	661.40	661.00	669.75	652.75	667.40	664.05	660.51	86216	569.46	6571	29159	33.82
ACL	EQ	24-Dec-2024	82.19	83.80	83.80	81.08	81.26	81.39	81.85	11661	9.54	591	7178	61.56
ACLGATI	EQ	24-Dec-2024	89.19	90.54	91.18	88.87	90.20	90.47	89.87	229540	206.29	3908	101401	44.18
ACMESOLAR	EQ	24-Dec-2024	230.10	230.90	246.70	230.50	236.95	236.40	240.53	2434943	5856.85	43976	766786	31.49
ADANIENSOL	EQ	24-Dec-2024	773.30	775.00	789.95	766.05	768.60	771.30	776.47	986887	7662.91	37850	320775	32.50
ADANIENT	EQ	24-Dec-2024	2338.95	2355.20	2412.90	2340.00	2372.00	2372.45	2381.05	1156186	27529.41	70017	232090	20.07
ADANIGREEN	EQ	24-Dec-2024	1034.65	1035.60	1059.05	1020.00	1029.95	1031.05	1035.64	2494981	25839.12	84341	638569	25.59
ADANIPORTS	EQ	24-Dec-2024	1191.80	1198.00	1203.10	1180.00	1182.00	1182.20	1188.44	1380778	16409.69	60997	510468	36.97
ADANIPOWER	EQ	24-Dec-2024	504.10	506.00	509.80	495.00	496.00	496.00	502.20	3280956	16476.88	63257	762786	23.25
ADFFOODS	EQ	24-Dec-2024	316.15	316.15	324.00	310.00	311.75	311.25	314.30	94451	296.86	3067	44246	46.85
ADL	BE	24-Dec-2024	96.73	98.67	98.67	96.00	96.00	96.00	96.46	4925	4.75	23	-	-
ADORWELD	EQ	24-Dec-2024	1133.65	1123.30	1139.60	1123.30	1138.00	1136.65	1133.73	5971	67.70	721	4091	68.51
ADROITINFO	BE	24-Dec-2024	20.19	19.80	20.75	19.80	20.05	20.10	20.22	6826	1.38	94	-	-
ADROITPP1	X1	24-Dec-2024	6.60	6.93	6.93	6.62	6.62	6.62	6.84	20041	1.37	56	19445	97.03
ADSL	EQ	24-Dec-2024	240.70	241.95	246.00	241.15	243.00	242.75	243.37	136812	332.95	3295	47058	34.40
ADVANIHOTR	EQ	24-Dec-2024	68.52	68.90	69.52	68.31	69.24	68.91	68.98	45989	31.72	1095	20259	44.05
ADVENZYMES	EQ	24-Dec-2024	356.65	358.10	362.15	353.25	354.10	355.40	357.34	97153	347.16	8354	42939	44.20
AEGISLOG	EQ	24-Dec-2024	798.75	798.85	817.60	790.00	811.50	813.60	807.37	621372	5016.77	32580	96819	15.58
AEROFLEX	EQ	24-Dec-2024	204.28	205.29	207.42	202.67	204.00	205.47	204.87	468303	959.43	9653	176570	37.70
AERON	SM	24-Dec-2024	183.50	185.85	186.45	178.05	178.05	180.35	183.26	44000	80.64	42	26000	59.09
AESTHETIK	SM	24-Dec-2024	67.90	68.50	69.20	68.50	69.20	69.20	68.97	6000	4.14	3	6000	100.00
AETHER	EQ	24-Dec-2024	879.85	879.95	898.95	877.15	880.25	882.75	888.42	26738	237.54	3513	10070	37.66
AFCONS	EQ	24-Dec-2024	526.95	528.80	537.20	518.40	535.30	533.10	529.81	1801707	9545.65	34348	803643	44.60
AFFLE	EQ	24-Dec-2024	1792.05	1797.00	1832.00	1759.75	1774.90	1779.25	1797.75	533441	9589.91	26567	287289	53.86
AFFORDABLE	EQ	24-Dec-2024	668.80	677.90	689.95	658.00	662.10	663.00	677.65	16299	110.45	1273	8979	55.09
AFIL	EQ	24-Dec-2024	92.49	93.90	95.34	92.89	94.00	94.24	94.10	38010	35.77	934	15505	40.79
AGARIND	EQ	24-Dec-2024	1295.20	1296.25	1320.00	1294.80	1295.00	1296.45	1301.15	21487	279.58	1559	12041	56.04
AGARWALFT	SM	24-Dec-2024	70.00	71.00	72.90	71.00	72.90	72.90	72.41	6000	4.34	4	6000	100.00
AGARWALTUF	SM	24-Dec-2024	125.40	125.05	139.00	121.70	124.00	126.70	128.04	446400	571.56	268	142800	31.99
AGI	EQ	24-Dec-2024	1185.65	1198.95	1200.95	1154.00	1154.10	1158.10	1172.61	127157	1491.06	11688	56526	44.45
AGIIL	EQ	24-Dec-2024	1825.95	1771.05	1811.45	1771.00	1783.00	1782.10	1788.37	6435	115.08	653	4561	70.88
AGNI	SM	24-Dec-2024	41.75	41.80	43.45	41.80	42.85	42.85	42.73	15000	6.41	6	12500	83.33
AGRITECH	EQ	24-Dec-2024	190.88	196.85	196.85	189.03	189.10	189.88	191.30	8173	15.63	504	4652	56.92
AGROPHOS	EQ	24-Dec-2024	42.82	43.60	44.00	39.98	40.60	41.16	42.15	187328	78.96	1638	55439	29.59
AGSTRA	EQ	24-Dec-2024	66.82	67.29	69.00	66.00	66.80	66.72	66.74	919064	613.40	4958	509848	55.47
AHL	EQ	24-Dec-2024	273.40	280.00	296.40	265.25	272.45	270.70	281.20	445639	1253.15	7438	142671	32.01
AHLADA	EQ	24-Dec-2024	95.89	97.64	97.64	91.15	92.12	92.69	93.92	40225	37.78	1037	21919	54.49
AHLEAST	EQ	24-Dec-2024	170.65	172.56	174.80	165.15	171.50	172.04	171.11	20516	35.11	561	14875	72.50
AHLUCONT	EQ	24-Dec-2024	1051.60	1060.00	1066.85	1035.35	1055.55	1055.50	1055.07	24322	256.61	4539	10067	41.39
AIAENG	EQ	24-Dec-2024	3315.25	3323.75	3460.00	3312.20	3390.00	3408.00	3384.44	26523	897.66	9041	12427	46.85
AIIL	EQ	24-Dec-2024	1667.60	1667.50	1696.65	1665.00	1683.00	1670.80	1676.57	9446	158.37	1858	3948	41.80
AIMTRON	ST	24-Dec-2024	576.70	565.20	565.20	565.20	565.20	565.20	565.20	8800	49.74	16	8800	100.00
AIRAN	EQ	24-Dec-2024	33.63	33.63	34.29	33.11	33.60	33.70	33.64	135596	45.61	1956	47172	34.79
AIROLAM	EQ	24-Dec-2024	126.98	128.89	131.00	125.40	128.00	126.71	126.47	9767	12.35	761	2767	28.33
AIRTELPP	E1	24-Dec-2024	1169.15	1180.00	1181.50	1157.00	1165.30	1167.45	1170.12	146615	1715.57	14976	130508	89.01
AISL	ST	24-Dec-2024	176.70	167.90	168.00	167.90	167.90	167.90	167.91	4200	7.05	6	4200	100.00
AJANTPHARM	EQ	24-Dec-2024	2805.50	2818.75	2818.75	2781.20	2799.95	2803.75	2800.68	25978	727.56	8245	11631	44.77
AJMERA	EQ	24-Dec-2024	1063.30	1055.05	1087.85	1055.05	1060.20	1064.10	1068.20	25203	269.22	2093	8551	33.93
AJOONI	EQ	24-Dec-2024	7.10	7.20	7.34	7.06	7.19	7.13	7.17	432029	30.96	1091	256070	59.27
AKANKSHA	ST	24-Dec-2024	145.95	153.20	153.20	150.00	153.20	153.20	153.00	31000	47.43	24	30000	96.77
AKASH	EQ	24-Dec-2024	33.34	33.40	34.50	33.21	33.27	33.38	33.49	2362	0.79	109	1558	65.96
AKG	EQ	24-Dec-2024	18.83	18.80	18.99	18.55	18.80	18.87	18.85	13493	2.54	142	7363	54.57
AKI	EQ	24-Dec-2024	14.89	15.00	15.39	14.31	14.74	14.58	14.86	100717	14.96	685	69077	68.59
AKSHAR	BE	24-Dec-2024	0.77	0.79	0.79	0.76	0.77	0.76	0.77	1576030	12.11	2299	-	-
AKSHARCHEM	EQ	24-Dec-2024	309.15	310.80	318.45	306.35	307.55	308.50	310.12	3586	11.12	381	1695	47.27
AKSHOPTFBR	BE	24-Dec-2024	12.90	13.21	13.29	12.35	12.40	12.42	12.79	627005	80.18	881	-	-
AKUMS	EQ	24-Dec-2024	597.90	598.00	626.00	577.05	592.40	595.90	602.26	1381052	8317.54	39265	444344	32.17
AKZOINDIA	EQ	24-Dec-2024	3503.90	3451.55	3550.00	3451.55	3471.00	3484.40	3497.84	6615	231.38	2144	3439	51.99
ALANKIT	EQ	24-Dec-2024	20.92	21.30	22.17	20.97	22.00	21.96	21.71	1006217	218.44	3814	368860	36.66
ALBERTDAVD	EQ	24-Dec-2024	1308.75	1308.75	1338.00	1304.70	1330.00	1331.40	1327.96	3843	51.03	761	1790	46.58
ALEMBICLTD	EQ	24-Dec-2024	136.00	136.55	139.98	134.96	136.10	135.89	137.16	567236	778.03	8231	151900	26.78
ALICON	EQ	24-Dec-2024	1051.25	1064.80	1064.80	1020.00	1032.80	1026.55	1036.43	11900	123.33	1870	6120	51.43
ALKALI	EQ	24-Dec-2024	117.05	117.01	119.50	115.11	116.15	115.82	116.37	10772	12.53	398	5512	51.17
ALKEM	EQ	24-Dec-2024	5481.90	5481.90	5488.15	5383.55	5395.00	5406.30	5438.49	28643	1557.75	7575	7640	26.67
ALKYLAMINE	EQ	24-Dec-2024	1855.05	1856.45	1879.45	1851.05	1874.00	1872.50	1866.59	16464	307.32	4648	7637	46.39
ALLCARGO	EQ	24-Dec-2024	50.13	50.13	50.75	49.98	50.38	50.24	50.22	1115495	560.25	13911	498500	44.69
ALLDIGI	EQ	24-Dec-2024	933.15	935.25	975.50	935.10	974.00	972.55	963.38	8616	83.01	1245	4954	57.50
ALLETEC	ST	24-Dec-2024	504.65	504.65	529.85	504.65	529.85	529.85	523.49	14400	75.38	34	14000	97.22
ALMONDZ	BE	24-Dec-2024	32.25	32.20	32.86	32.15	32.86	32.86	32.49	181841	59.07	142	-	-
ALOKINDS	EQ	24-Dec-2024	21.01	21.04	21.84	20.93	21.75	21.72	21.39	7169361	1533.52	17839	1979217	27.61
ALPA	BE	24-Dec-2024	117.40	117.00	119.70	114.80	115.80	115.50	115.97	15218	17.65	176	-	-
ALPEXSOLAR	SM	24-Dec-2024	933.75	936.00	957.00	880.00	902.00	903.75	920.04	74000	680.83	314	39200	52.97
ALPHA	EQ	24-Dec-2024	54.29	54.58	54.58	53.90	54.13	54.17	54.26	798987	433.54	3857	415356	51.99
ALPHAETF	EQ	24-Dec-2024	26.29	26.40	26.44	26.15	26.31	26.30	26.27	817111	214.65	1487	606535	74.23
ALPHAGEO	EQ	24-Dec-2024	444.20	436.00	446.85	430.00	436.60	435.70	437.93	21727	95.15	1069	12416	57.15
ALPL30IETF	EQ	24-Dec-2024	28.16	28.16	28.29	28.07	28.21	28.19	28.23	763183	215.48	1497	562230	73.67
ALUWIND	ST	24-Dec-2024	59.50	59.50	59.50	59.30	59.50	59.50	59.48	15000	8.92	9	12000	80.00
AMBANIORGO	ST	24-Dec-2024	130.75	124.25	137.00	124.25	124.60	125.55	126.86	28000	35.52	23	23000	82.14
AMBER	EQ	24-Dec-2024	6907.80	6829.75	7498.70	6775.95	7262.00	7249.90	7224.44	5193517	375202.78	470051	397416	7.65
AMBEY	SM	24-Dec-2024	65.50	65.45	65.45	63.60	63.60	63.60	64.53	4000	2.58	2	4000	100.00
AMBICAAGAR	EQ	24-Dec-2024	29.87	29.88	31.40	29.88	30.66	30.91	30.80	11058	3.41	497	5153	46.60
AMBIKCO	EQ	24-Dec-2024	1612.65	1620.00	1699.00	1613.50	1661.30	1658.60	1661.72	24276	403.40	3570	6537	26.93
AMBUJACEM	EQ	24-Dec-2024	550.65	552.00	557.00	542.00	542.25	543.10	545.05	978111	5331.17	34620	421529	43.10
AMDIND	EQ	24-Dec-2024	60.15	61.10	62.39	58.30	59.17	59.70	60.54	10885	6.59	323	6569	60.35
AMEYA	ST	24-Dec-2024	106.95	107.95	108.95	107.95	108.95	108.95	108.45	2000	2.17	2	2000	100.00
AMIORG	EQ	24-Dec-2024	2137.00	2148.20	2327.00	2122.05	2300.00	2299.35	2265.67	491153	11127.93	45148	141310	28.77
AMJLAND	EQ	24-Dec-2024	68.09	67.15	69.98	67.15	68.45	67.93	68.22	148816	101.52	2281	43306	29.10
AMNPLST	EQ	24-Dec-2024	261.40	266.20	313.65	266.00	313.65	313.65	306.74	217233	666.33	4035	64985	29.91
AMRUTANJAN	EQ	24-Dec-2024	738.65	743.90	743.90	723.55	729.00	726.25	728.96	5324	38.81	837	2710	50.90
ANANDRATHI	EQ	24-Dec-2024	3928.50	3960.50	4000.00	3863.15	3972.00	3974.45	3940.96	44283	1745.18	11984	21196	47.86
ANANTRAJ	EQ	24-Dec-2024	830.85	835.10	839.20	816.35	822.90	821.10	824.20	652188	5375.33	25284	241122	36.97
ANDHRAPAP	EQ	24-Dec-2024	97.31	97.79	97.79	95.92	97.00	96.55	96.63	159297	153.93	5849	76901	48.28
ANDHRSUGAR	EQ	24-Dec-2024	94.78	95.30	96.04	94.06	94.90	94.50	94.79	76051	72.09	1217	41575	54.67
ANGELONE	EQ	24-Dec-2024	2859.55	2875.00	2946.95	2858.00	2894.80	2900.40	2901.66	1227190	35608.88	86218	274550	22.37
ANIKINDS	BE	24-Dec-2024	124.90	122.40	122.50	122.40	122.40	122.40	122.40	2321	2.84	17	-	-
ANLON	SM	24-Dec-2024	380.95	389.50	389.50	385.00	385.00	385.00	387.04	2000	7.74	5	1600	80.00
ANMOL	EQ	24-Dec-2024	26.83	27.88	27.88	26.01	26.33	26.17	26.46	141412	37.42	1232	70487	49.85
ANNAPURNA	SM	24-Dec-2024	337.20	339.90	350.00	338.00	343.00	344.05	344.85	125750	433.65	251	99750	79.32
ANTGRAPHIC	EQ	24-Dec-2024	1.46	1.46	1.49	1.43	1.49	1.47	1.46	685193	10.03	702	591466	86.32
ANUHPHR	EQ	24-Dec-2024	216.36	216.30	224.00	212.01	215.35	217.68	219.62	21657	47.56	1786	11892	54.91
ANUP	EQ	24-Dec-2024	3427.25	3461.10	3481.15	3372.85	3383.10	3381.95	3417.60	26188	895.00	7548	15454	59.01
ANURAS	EQ	24-Dec-2024	718.75	718.60	734.10	718.60	723.00	723.55	724.26	105726	765.73	2495	63279	59.85
APARINDS	EQ	24-Dec-2024	10163.45	10163.00	10163.00	9934.30	9985.10	9984.80	10007.20	51851	5188.83	15797	23352	45.04
APCL	EQ	24-Dec-2024	158.20	160.65	165.00	159.51	165.00	163.37	162.78	7480	12.18	312	3691	49.34
APCOTEXIND	EQ	24-Dec-2024	391.60	393.00	394.95	374.00	378.00	375.40	379.78	81609	309.94	2436	39551	48.46
APEX	EQ	24-Dec-2024	242.07	243.00	247.97	240.22	241.75	241.43	243.47	46804	113.95	1829	15237	32.55
APEXECO	SM	24-Dec-2024	128.05	126.50	131.30	126.35	127.50	129.40	128.29	46400	59.53	29	27200	58.62
APLAPOLLO	EQ	24-Dec-2024	1541.40	1540.10	1541.40	1511.35	1512.50	1516.25	1519.44	781599	11875.92	26745	576659	73.78
APLLTD	EQ	24-Dec-2024	1045.20	1045.50	1054.50	1032.10	1038.90	1035.45	1041.86	25597	266.69	4963	9541	37.27
APOLLO	EQ	24-Dec-2024	93.32	93.39	96.25	93.39	95.25	95.06	95.16	1011351	962.40	7060	382131	37.78
APOLLOHOSP	EQ	24-Dec-2024	7265.10	7260.00	7279.75	7210.40	7221.00	7240.00	7247.49	146814	10640.33	34052	87474	59.58
APOLLOPIPE	EQ	24-Dec-2024	480.15	478.00	481.80	473.85	477.50	477.60	477.63	19204	91.72	1762	11118	57.89
APOLLOTYRE	EQ	24-Dec-2024	532.10	532.10	540.00	531.00	534.55	534.80	534.69	1418312	7583.59	27611	663897	46.81
APOLSINHOT	EQ	24-Dec-2024	1737.80	1737.80	1780.00	1735.00	1735.00	1741.75	1752.32	800	14.02	236	392	49.00
APRAMEYA	ST	24-Dec-2024	117.90	118.90	119.80	118.90	119.80	119.80	119.22	14000	16.69	7	14000	100.00
APS	ST	24-Dec-2024	528.60	529.00	538.85	517.00	517.00	517.40	526.56	34250	180.35	67	24500	71.53
APTECHT	EQ	24-Dec-2024	191.01	190.00	196.50	189.99	190.52	191.20	193.06	273765	528.53	4968	77211	28.20
APTUS	EQ	24-Dec-2024	311.80	312.05	312.70	303.35	305.00	304.65	305.68	3003581	9181.49	23365	2611101	86.93
ARABIAN	SM	24-Dec-2024	85.20	85.05	87.00	85.05	87.00	87.00	86.03	4000	3.44	2	2000	50.00
ARCHIDPLY	EQ	24-Dec-2024	122.81	126.00	127.40	122.62	125.39	125.04	125.11	44449	55.61	1051	23503	52.88
ARCHIES	BE	24-Dec-2024	25.59	25.59	25.59	25.10	25.35	25.32	25.40	3411	0.87	53	-	-
ARE&M	EQ	24-Dec-2024	1167.00	1167.00	1200.00	1161.00	1193.55	1194.75	1185.29	451397	5350.38	32170	148485	32.89
ARENTERP	BE	24-Dec-2024	58.81	56.00	57.00	55.86	55.86	55.86	55.93	5871	3.28	74	-	-
ARHAM	SM	24-Dec-2024	139.80	137.10	138.55	135.00	136.20	136.20	136.59	51000	69.66	41	36000	70.59
ARIES	BE	24-Dec-2024	307.30	299.00	319.00	294.00	309.00	309.15	308.73	98053	302.72	1274	-	-
ARIHANTACA	ST	24-Dec-2024	217.80	211.00	218.00	206.95	218.00	216.50	210.83	22400	47.23	15	16000	71.43
ARIHANTCAP	EQ	24-Dec-2024	100.07	100.47	100.54	99.01	99.80	99.39	99.69	132544	132.13	1877	60569	45.70
ARIHANTSUP	EQ	24-Dec-2024	444.20	446.85	450.00	437.05	438.15	442.25	444.10	31370	139.31	1932	12501	39.85
ARISTO	ST	24-Dec-2024	140.00	145.50	147.00	145.50	147.00	147.00	146.33	6400	9.36	4	6400	100.00
ARKADE	EQ	24-Dec-2024	162.92	163.99	168.99	161.31	165.65	163.53	165.33	2603419	4304.21	23913	1013554	38.93
ARMANFIN	EQ	24-Dec-2024	1203.40	1221.90	1229.15	1192.55	1194.50	1196.90	1201.00	19615	235.58	2595	11775	60.03
AROGRANITE	EQ	24-Dec-2024	46.03	45.71	48.74	45.71	46.50	47.14	46.86	7057	3.31	284	4890	69.29
ARROWGREEN	EQ	24-Dec-2024	788.85	805.00	807.95	780.85	806.00	804.85	796.92	25054	199.66	2023	12745	50.87
ARSHIYA	BE	24-Dec-2024	3.37	3.37	3.53	3.26	3.51	3.48	3.47	400913	13.90	278	-	-
ARSSINFRA	BE	24-Dec-2024	21.42	20.90	22.49	20.41	22.43	21.91	21.75	51652	11.23	225	-	-
ARTEMISMED	EQ	24-Dec-2024	315.40	315.80	317.90	311.15	315.00	315.80	315.27	65974	208.00	2180	26828	40.66
ARTNIRMAN	BE	24-Dec-2024	59.29	59.84	59.84	56.32	56.32	56.35	56.66	21223	12.03	270	-	-
ARVEE	EQ	24-Dec-2024	174.37	170.91	182.37	167.50	181.98	180.71	177.80	4251	7.56	217	2077	48.86
ARVIND	EQ	24-Dec-2024	417.25	417.95	418.90	402.00	405.25	406.85	407.69	316286	1289.46	18827	155356	49.12
ARVINDFASN	EQ	24-Dec-2024	527.55	526.75	529.00	516.05	529.00	524.95	522.53	507781	2653.31	24622	367180	72.31
ARVINDPORT	ST	24-Dec-2024	92.00	87.40	87.50	87.40	87.40	87.40	87.42	7500	6.56	5	7500	100.00
ARVSMART	EQ	24-Dec-2024	890.00	900.85	907.30	884.00	890.00	890.75	893.89	18726	167.39	1700	9424	50.33
ASAHIINDIA	EQ	24-Dec-2024	752.55	753.10	755.60	739.00	747.00	746.35	746.33	41950	313.09	5729	16826	40.11
ASAHISONG	EQ	24-Dec-2024	363.10	367.45	379.00	363.00	364.60	364.80	368.63	3581	13.20	199	2694	75.23
ASAL	EQ	24-Dec-2024	652.10	659.85	750.00	642.75	681.00	684.00	698.44	78074	545.30	6684	14423	18.47
ASALCBR	EQ	24-Dec-2024	1102.95	1104.10	1115.00	1094.00	1104.00	1106.45	1102.59	32953	363.34	2611	16634	50.48
ASCOM	ST	24-Dec-2024	127.90	134.00	134.25	134.00	134.25	134.25	134.03	8000	10.72	2	8000	100.00
ASHALOG	ST	24-Dec-2024	88.10	88.60	88.60	88.60	88.60	88.60	88.60	1000	0.89	1	1000	100.00
ASHAPURMIN	EQ	24-Dec-2024	401.40	403.00	413.50	399.00	403.50	404.70	407.03	201493	820.13	3332	103062	51.15
ASHIANA	EQ	24-Dec-2024	327.70	331.80	335.85	328.30	334.40	331.80	331.73	36139	119.88	1764	16128	44.63
ASHIMASYN	BE	24-Dec-2024	34.33	34.00	34.00	33.64	33.64	33.64	33.69	41465	13.97	94	-	-
ASHOKA	EQ	24-Dec-2024	279.99	280.10	285.00	279.88	282.80	282.90	282.69	1319519	3730.14	23645	455323	34.51
ASHOKAMET	BE	24-Dec-2024	23.00	23.09	23.69	22.70	23.43	23.16	23.15	63128	14.61	272	-	-
ASHOKLEY	EQ	24-Dec-2024	218.94	219.13	221.89	217.99	219.47	219.88	220.15	4228963	9310.05	28102	2025308	47.89
ASIANENE	EQ	24-Dec-2024	379.60	381.45	384.45	370.20	375.00	373.55	377.74	75998	287.07	2133	36232	47.67
ASIANHOTNR	EQ	24-Dec-2024	239.72	252.50	263.69	245.12	263.69	263.69	261.32	44275	115.70	878	17957	40.56
ASIANPAINT	EQ	24-Dec-2024	2279.20	2282.10	2295.00	2277.15	2285.00	2284.00	2286.17	601634	13754.37	45905	315221	52.39
ASIANTILES	EQ	24-Dec-2024	67.34	67.34	68.67	67.08	68.16	68.27	68.13	231040	157.41	1692	91574	39.64
ASKAUTOLTD	EQ	24-Dec-2024	473.40	472.05	476.85	460.00	465.00	463.15	466.37	188992	881.41	8147	103917	54.98
ASMS	EQ	24-Dec-2024	18.11	18.54	18.54	17.90	18.20	18.16	18.13	105008	19.04	872	57949	55.19
ASPINWALL	EQ	24-Dec-2024	296.75	306.00	306.00	295.60	296.40	297.95	301.32	6140	18.50	422	2825	46.01
ASPIRE	ST	24-Dec-2024	42.95	44.75	44.75	43.00	43.05	43.05	44.01	26000	11.44	10	26000	100.00
ASTEC	EQ	24-Dec-2024	1084.10	1084.10	1088.00	1081.05	1085.10	1085.10	1085.06	31400	340.71	212	23745	75.62
ASTERDM	EQ	24-Dec-2024	503.85	504.95	505.00	493.65	502.25	502.20	499.09	605435	3021.68	20485	235749	38.94
ASTRAL	EQ	24-Dec-2024	1721.40	1728.00	1747.95	1690.00	1694.80	1693.50	1712.32	234613	4017.33	24524	84132	35.86
ASTRAMICRO	EQ	24-Dec-2024	761.90	764.40	792.45	764.40	780.10	783.60	780.04	232781	1815.79	15970	62298	26.76
ASTRAZEN	EQ	24-Dec-2024	6457.45	6457.45	6498.00	6365.00	6439.00	6423.20	6422.23	3918	251.62	1379	1695	43.26
ASTRON	EQ	24-Dec-2024	20.58	21.60	21.60	20.75	21.60	21.60	21.58	189749	40.94	220	140154	73.86
ATALREAL	BE	24-Dec-2024	11.90	11.63	12.15	11.55	11.80	11.58	11.77	159241	18.75	256	-	-
ATAM	EQ	24-Dec-2024	129.74	128.05	133.94	128.05	130.59	129.70	130.72	22538	29.46	1200	7622	33.82
ATFL	EQ	24-Dec-2024	895.85	890.00	907.35	884.95	900.00	899.45	897.03	15639	140.29	1282	8713	55.71
ATGL	EQ	24-Dec-2024	669.50	671.00	679.90	665.25	668.85	670.95	672.87	597181	4018.26	28510	137688	23.06
ATL	EQ	24-Dec-2024	38.63	38.25	38.88	37.92	38.50	38.49	38.30	264176	101.17	1940	136658	51.73
ATLANTAA	BE	24-Dec-2024	49.69	49.40	49.40	47.20	47.64	47.31	47.41	80527	38.18	284	-	-
ATMASTCO	ST	24-Dec-2024	223.30	223.20	229.90	222.65	226.05	224.75	225.08	28000	63.02	65	25200	90.00
ATUL	EQ	24-Dec-2024	7032.75	7070.00	7143.00	6816.00	7100.00	7089.90	7085.16	23819	1687.61	4510	15100	63.39
ATULAUTO	EQ	24-Dec-2024	570.80	570.30	578.05	560.00	572.60	570.65	570.72	38975	222.44	2301	20637	52.95
AUBANK	EQ	24-Dec-2024	549.20	547.00	557.60	543.00	555.05	556.15	551.62	2245915	12388.96	64742	804229	35.81
AURIONPRO	EQ	24-Dec-2024	1736.15	1808.00	1828.55	1747.00	1752.30	1760.00	1786.39	74909	1338.17	8866	34858	46.53
AUROIMPEX	SM	24-Dec-2024	83.90	85.00	88.40	85.00	86.95	86.90	86.93	68800	59.81	39	38400	55.81
AUROPHARMA	EQ	24-Dec-2024	1252.95	1258.80	1269.10	1246.30	1260.50	1262.45	1261.66	565044	7128.96	33039	297679	52.68
AURUM	BE	24-Dec-2024	218.52	216.10	221.00	214.40	217.25	218.72	218.33	14227	31.06	241	-	-
AURUMPP1	X1	24-Dec-2024	176.35	177.00	184.95	172.55	176.50	176.70	180.32	1593	2.87	25	1462	91.78
AUSL	SM	24-Dec-2024	49.00	50.25	50.60	50.00	50.60	50.40	50.29	10000	5.03	5	10000	100.00
AUSOMENT	BE	24-Dec-2024	103.60	106.90	107.00	105.00	106.90	105.00	106.25	5611	5.96	43	-	-
AUTOAXLES	EQ	24-Dec-2024	1774.60	1776.10	1813.35	1760.95	1800.00	1799.45	1791.19	3109	55.69	803	1646	52.94
AUTOBEES	EQ	24-Dec-2024	230.71	231.46	233.07	230.00	232.59	231.99	231.91	68660	159.23	2160	40725	59.31
AUTOIETF	EQ	24-Dec-2024	23.09	23.12	23.32	23.01	23.22	23.19	23.21	625360	145.17	1758	145637	23.29
AUTOIND	EQ	24-Dec-2024	112.05	112.05	113.80	109.55	109.55	110.59	111.41	39553	44.07	1080	24973	63.14
AVADHSUGAR	EQ	24-Dec-2024	524.50	525.50	530.70	520.55	528.00	527.30	526.15	26904	141.56	1711	13060	48.54
AVALON	EQ	24-Dec-2024	989.50	982.00	1001.05	970.60	975.95	977.55	984.85	537833	5296.86	15939	136131	25.31
AVANTEL	EQ	24-Dec-2024	155.67	156.66	162.99	156.66	158.20	159.38	160.34	428526	687.08	9134	161820	37.76
AVANTIFEED	EQ	24-Dec-2024	655.60	656.25	663.85	635.55	637.65	642.05	651.82	514341	3352.58	29320	147414	28.66
AVG	EQ	24-Dec-2024	368.75	370.95	376.10	363.10	366.20	366.15	367.65	56813	208.88	1525	35853	63.11
AVIANSH	ST	24-Dec-2024	107.00	108.00	109.00	106.00	109.00	109.00	107.34	16000	17.17	8	16000	100.00
AVL	EQ	24-Dec-2024	506.90	506.95	519.45	500.20	504.00	514.80	508.97	67864	345.41	4951	29461	43.41
AVON-RE	BE	24-Dec-2024	3.51	4.20	4.91	3.65	4.91	4.91	4.55	519673	23.64	869	-	-
AVONMORE	EQ	24-Dec-2024	14.52	14.40	15.91	14.37	15.80	15.76	15.60	1561759	243.58	2697	761117	48.73
AVPINFRA	ST	24-Dec-2024	223.15	216.00	227.00	212.00	222.00	218.10	217.46	57600	125.26	66	55200	95.83
AVROIND	BE	24-Dec-2024	186.18	182.45	189.90	182.45	189.90	189.90	186.87	13127	24.53	55	-	-
AVTNPL	EQ	24-Dec-2024	77.12	77.40	77.97	76.61	77.15	77.38	77.26	34089	26.34	857	17577	51.56
AWFIS	EQ	24-Dec-2024	702.80	710.55	735.00	702.80	728.00	729.25	724.07	348852	2525.94	23055	153783	44.08
AWHCL	EQ	24-Dec-2024	625.50	625.50	634.40	617.60	621.50	620.65	625.15	94662	591.77	5275	31293	33.06
AWL	EQ	24-Dec-2024	315.85	315.85	320.00	310.65	318.50	318.65	315.23	2201189	6938.81	27926	927431	42.13
AXISBANK	EQ	24-Dec-2024	1079.15	1077.30	1084.75	1076.00	1081.90	1078.90	1080.42	4343694	46930.17	128592	2129103	49.02
AXISBNKETF	EQ	24-Dec-2024	524.01	523.79	524.68	521.91	524.34	524.32	524.13	155	0.81	34	137	88.39
AXISBPSETF	EQ	24-Dec-2024	12.16	12.28	12.28	12.15	12.25	12.24	12.22	26072	3.19	477	14688	56.34
AXISCADES	EQ	24-Dec-2024	588.60	594.00	637.50	583.05	636.80	628.00	613.97	419894	2578.01	9110	241842	57.60
AXISCETF	EQ	24-Dec-2024	114.97	115.10	116.69	115.10	115.69	115.56	115.78	589	0.68	41	373	63.33
AXISGOLD	EQ	24-Dec-2024	64.24	66.15	66.15	63.97	64.00	64.05	64.10	82759	53.05	1010	65115	78.68
AXISHCETF	EQ	24-Dec-2024	146.80	146.79	147.40	145.61	146.15	146.32	146.51	771	1.13	51	637	82.62
AXISILVER	EQ	24-Dec-2024	88.50	88.50	88.88	88.31	88.55	88.50	88.64	14583	12.93	159	11705	80.26
AXISNIFTY	EQ	24-Dec-2024	258.22	257.32	259.14	257.32	258.00	257.45	258.47	2896	7.49	122	2636	91.02
AXISTECETF	EQ	24-Dec-2024	466.40	469.00	471.17	463.81	463.81	465.29	467.40	772	3.61	45	477	61.79
AXITA	EQ	24-Dec-2024	11.31	11.31	11.39	11.16	11.21	11.21	11.28	4556848	513.86	9038	955986	20.98
AXSENSEX	EQ	24-Dec-2024	79.65	79.66	80.43	79.51	80.00	80.04	79.84	1941	1.55	42	1289	66.41
AYMSYNTEX	BE	24-Dec-2024	275.36	266.00	278.46	266.00	277.00	272.37	272.97	11798	32.21	158	-	-
AZAD	EQ	24-Dec-2024	1699.30	1699.30	1725.20	1686.15	1707.00	1711.95	1706.79	63662	1086.58	6860	22214	34.89
BABAFP	SM	24-Dec-2024	56.85	56.00	61.90	56.00	60.85	60.60	59.46	91200	54.22	53	75200	82.46
BAFNAPH	BE	24-Dec-2024	82.83	82.60	83.99	79.52	80.07	80.07	81.76	2338	1.91	36	-	-
BAGFILMS	EQ	24-Dec-2024	10.78	10.79	11.29	10.68	10.79	10.80	10.95	359880	39.40	1523	172899	48.04
BAHETI	ST	24-Dec-2024	400.75	400.75	400.75	390.00	398.00	398.00	391.88	6750	26.45	13	6750	100.00
BAIDFIN	EQ	24-Dec-2024	14.88	15.79	16.50	15.20	15.50	15.43	16.05	3163535	507.70	5519	969171	30.64
BAJAJ-AUTO	EQ	24-Dec-2024	8768.45	8745.00	8854.00	8731.00	8802.30	8778.05	8786.68	297827	26169.12	36886	176834	59.37
BAJAJCON	EQ	24-Dec-2024	203.61	205.80	205.80	200.20	201.67	201.36	202.06	261876	529.15	18949	136623	52.17
BAJAJELEC	EQ	24-Dec-2024	764.00	767.00	776.15	762.45	773.00	768.75	769.38	15486	119.15	1620	7081	45.73
BAJAJFINSV	EQ	24-Dec-2024	1563.40	1563.10	1572.85	1551.65	1563.90	1564.55	1564.80	810638	12684.83	54950	424967	52.42
BAJAJHCARE	EQ	24-Dec-2024	572.50	569.00	589.00	550.35	565.90	567.30	571.36	845911	4833.21	17366	161358	19.08
BAJAJHFL	EQ	24-Dec-2024	125.56	126.00	127.60	124.89	127.05	126.96	126.32	5724887	7231.70	46331	2261180	39.50
BAJAJHIND	EQ	24-Dec-2024	31.10	31.09	31.48	31.00	31.04	31.07	31.22	2689911	839.74	11442	895870	33.30
BAJAJHLDNG	EQ	24-Dec-2024	11115.15	11115.00	11210.00	10920.05	11029.15	11048.60	11085.76	29202	3237.26	11374	5446	18.65
BAJEL	EQ	24-Dec-2024	258.35	260.20	263.95	253.40	255.90	255.25	258.58	286188	740.03	6031	104954	36.67
BAJFINANCE	EQ	24-Dec-2024	6866.70	6882.00	6910.00	6794.00	6810.00	6808.20	6828.83	601427	41070.43	55078	362420	60.26
BALAJEE	EQ	24-Dec-2024	72.44	72.26	73.85	71.60	72.00	72.02	72.75	214519	156.06	3597	102919	47.98
BALAJITELE	EQ	24-Dec-2024	84.34	84.50	85.25	82.11	82.95	82.65	83.97	260770	218.96	1954	129105	49.51
BALAMINES	EQ	24-Dec-2024	1954.30	1952.00	1972.25	1946.00	1950.00	1949.60	1956.93	23252	455.02	4749	11125	47.85
BALAXI	EQ	24-Dec-2024	73.52	73.53	77.73	73.53	75.30	75.06	75.47	13542	10.22	495	7042	52.00
BALKRISHNA	EQ	24-Dec-2024	23.62	24.00	24.00	23.60	23.62	23.63	23.68	20055	4.75	158	12501	62.33
BALKRISIND	EQ	24-Dec-2024	2816.75	2816.75	2843.95	2775.05	2784.45	2809.15	2805.13	108820	3052.54	20445	53208	48.90
BALMLAWRIE	EQ	24-Dec-2024	213.00	213.90	216.60	213.37	214.80	214.04	214.87	89417	192.13	4127	40734	45.56
BALPHARMA	BE	24-Dec-2024	123.26	123.00	123.05	122.95	122.95	122.95	122.98	3313	4.07	23	-	-
BALRAMCHIN	EQ	24-Dec-2024	524.20	526.05	535.00	521.10	522.90	523.20	524.56	347231	1821.43	11370	128127	36.90
BALUFORGE	EQ	24-Dec-2024	787.40	786.00	788.95	760.15	764.00	763.25	767.84	353141	2711.57	13663	182442	51.66
BANARBEADS	BE	24-Dec-2024	129.03	131.97	131.97	126.55	128.50	129.58	129.77	7070	9.17	99	-	-
BANARISUG	EQ	24-Dec-2024	3658.90	3650.10	3800.00	3650.10	3800.00	3733.10	3721.11	551	20.50	162	405	73.50
BANCOINDIA	EQ	24-Dec-2024	962.85	979.90	1059.10	960.15	1034.00	1049.35	1028.85	345666	3556.38	15530	116685	33.76
BANDHANBNK	EQ	24-Dec-2024	164.38	163.50	167.38	163.50	166.05	166.54	166.53	8575581	14281.27	46713	3554889	41.45
BANG	BE	24-Dec-2024	87.36	85.63	85.70	85.61	85.61	85.61	85.68	34342	29.42	125	-	-
BANKA	EQ	24-Dec-2024	101.19	104.80	104.80	101.18	102.87	102.18	102.79	8203	8.43	210	3971	48.41
BANKBARODA	EQ	24-Dec-2024	246.25	245.70	247.68	243.29	244.85	244.95	244.97	7643411	18724.12	58307	2449072	32.04
BANKBEES	EQ	24-Dec-2024	527.62	527.46	528.84	525.60	527.20	526.92	526.60	343152	1807.04	5224	172643	50.31
BANKBETF	EQ	24-Dec-2024	51.64	51.70	51.72	51.38	51.72	51.67	51.67	48189	24.90	158	46601	96.70
BANKETF	EQ	24-Dec-2024	517.93	517.14	517.23	515.89	517.00	517.00	516.69	2290	11.83	75	1053	45.98
BANKETFADD	EQ	24-Dec-2024	52.03	52.07	52.11	51.81	51.88	52.00	52.01	47598	24.75	94	46285	97.24
BANKIETF	EQ	24-Dec-2024	52.22	52.99	52.99	52.03	52.99	52.12	52.13	174479	90.96	813	91058	52.19
BANKINDIA	EQ	24-Dec-2024	102.43	102.50	102.92	101.86	102.30	102.35	102.40	4645820	4757.10	29650	1926086	41.46
BANKNIFTY1	EQ	24-Dec-2024	528.39	528.77	531.99	526.00	531.99	528.02	527.73	27665	146.00	369	6649	24.03
BANKPSU	EQ	24-Dec-2024	66.50	66.47	66.65	65.95	66.16	66.14	66.19	1134	0.75	26	1130	99.65
BANSALWIRE	EQ	24-Dec-2024	438.95	441.75	453.00	438.75	449.90	450.50	448.09	62380	279.52	3744	27856	44.66
BANSWRAS	EQ	24-Dec-2024	154.48	157.21	157.21	151.35	153.01	152.34	153.56	29181	44.81	827	17810	61.03
BARBEQUE	EQ	24-Dec-2024	456.60	458.00	473.75	456.25	468.60	469.80	464.57	62831	291.89	3851	35591	56.65
BASF	EQ	24-Dec-2024	5640.00	5650.00	5679.95	5537.05	5623.00	5643.85	5612.49	28638	1607.31	6083	9883	34.51
BASILIC	ST	24-Dec-2024	363.95	356.70	356.70	356.70	356.70	356.70	356.70	25800	92.03	47	25800	100.00
BASML	BE	24-Dec-2024	51.55	52.75	53.27	51.10	52.77	52.73	52.27	47774	24.97	167	-	-
BATAINDIA	EQ	24-Dec-2024	1334.10	1332.35	1371.35	1332.05	1362.15	1361.50	1357.48	231220	3138.77	11390	125695	54.36
BAWEJA	SM	24-Dec-2024	66.95	66.00	66.95	65.50	66.95	66.95	66.06	18400	12.16	23	12000	65.22
BAYERCROP	EQ	24-Dec-2024	5767.45	5766.50	5825.65	5675.25	5675.25	5701.15	5720.30	20885	1194.69	5141	12523	59.96
BBETF0432	EQ	24-Dec-2024	1212.40	1211.00	1212.00	1211.00	1211.04	1211.51	1211.07	1418	17.17	18	1404	99.01
BBL	EQ	24-Dec-2024	3673.55	3673.55	3739.85	3661.50	3675.00	3694.80	3697.20	14991	554.25	4527	6554	43.72
BBNPNBETF	EQ	24-Dec-2024	50.88	49.90	51.45	49.90	51.45	51.41	51.36	420	0.22	42	394	93.81
BBNPPGOLD	EQ	24-Dec-2024	74.75	74.75	74.90	74.40	74.85	74.85	74.77	56	0.04	18	41	73.21
BBOX	EQ	24-Dec-2024	667.40	666.05	673.25	634.05	634.05	634.05	643.14	216436	1391.98	5946	130463	60.28
BBTC	EQ	24-Dec-2024	2124.80	2120.00	2170.00	2120.00	2147.25	2146.20	2141.47	35469	759.56	6972	12408	34.98
BBTCL	EQ	24-Dec-2024	210.63	211.96	215.99	207.07	207.24	208.68	211.32	1970	4.16	332	814	41.32
BCLIND	EQ	24-Dec-2024	51.82	52.30	52.31	50.59	50.90	50.79	51.32	671906	344.85	6212	378817	56.38
BCONCEPTS	EQ	24-Dec-2024	464.95	467.35	483.40	464.30	472.25	469.30	474.49	5779	27.42	714	2550	44.13
BDL	EQ	24-Dec-2024	1212.80	1204.00	1229.95	1203.00	1212.00	1214.60	1216.72	338984	4124.50	21212	152638	45.03
BEACON	SM	24-Dec-2024	100.00	98.05	99.00	97.00	97.00	97.20	97.62	25000	24.40	23	20000	80.00
BEARDSELL	EQ	24-Dec-2024	39.92	41.36	41.36	39.05	39.13	39.32	39.53	40329	15.94	512	23812	59.04
BECTORFOOD	EQ	24-Dec-2024	1631.75	1643.00	1658.70	1613.00	1624.50	1619.80	1632.64	76265	1245.13	11330	47795	62.67
BEDMUTHA	EQ	24-Dec-2024	201.37	206.00	206.00	197.00	198.00	198.10	199.69	7987	15.95	662	4869	60.96
BEL	EQ	24-Dec-2024	294.35	296.25	297.35	291.50	292.65	292.45	294.08	10685518	31423.63	86298	4537822	42.47
BEML	EQ	24-Dec-2024	4046.60	4049.00	4116.80	4005.05	4046.00	4047.20	4054.81	123361	5002.05	20365	31206	25.30
BEPL	EQ	24-Dec-2024	137.55	138.50	140.47	135.58	136.88	136.35	138.07	404970	559.13	7435	177962	43.94
BERGEPAINT	EQ	24-Dec-2024	443.60	443.60	447.95	441.85	443.75	443.85	443.95	469109	2082.61	22281	215400	45.92
BESTAGRO	EQ	24-Dec-2024	625.10	628.75	650.05	619.90	644.80	645.95	638.99	84244	538.31	2771	56414	66.97
BETA	SM	24-Dec-2024	2016.70	2010.05	2045.00	1910.00	1940.00	1948.85	1976.34	7200	142.30	67	5000	69.44
BEWLTD	ST	24-Dec-2024	284.90	276.50	293.95	276.50	293.95	290.10	285.77	11000	31.43	16	10500	95.45
BFINVEST	EQ	24-Dec-2024	694.80	697.70	747.85	684.00	728.70	730.90	728.34	160084	1165.95	8064	53917	33.68
BFSI	EQ	24-Dec-2024	24.33	24.50	24.90	24.27	24.28	24.51	24.41	62796	15.33	585	38840	61.85
BFUTILITIE	BZ	24-Dec-2024	973.60	985.00	1022.25	955.00	1022.25	1018.30	1008.88	97253	981.17	1580	-	-
BGRENERGY	BE	24-Dec-2024	89.41	93.88	93.88	93.88	93.88	93.88	93.88	217368	204.07	869	-	-
BHAGCHEM	EQ	24-Dec-2024	309.65	312.45	318.00	309.15	310.10	310.90	315.65	169047	533.59	1638	131701	77.91
BHAGERIA	BE	24-Dec-2024	195.35	199.00	203.00	192.00	199.90	199.60	198.25	5231	10.37	112	-	-
BHAGYANGR	EQ	24-Dec-2024	96.77	97.08	97.99	96.00	96.10	96.54	96.93	18612	18.04	676	11625	62.46
BHANDARI	EQ	24-Dec-2024	7.23	7.25	7.36	7.09	7.22	7.21	7.18	862033	61.86	1406	576198	66.84
BHARATFORG	EQ	24-Dec-2024	1299.20	1301.00	1330.75	1293.90	1325.10	1324.80	1319.38	805397	10626.23	37841	444806	55.23
BHARATGEAR	EQ	24-Dec-2024	98.75	100.00	100.00	98.47	98.93	98.91	98.82	5360	5.30	203	2555	47.67
BHARATRAS	EQ	24-Dec-2024	10329.85	10312.00	10575.00	10200.00	10200.00	10386.35	10415.81	2556	266.23	886	1359	53.17
BHARATWIRE	EQ	24-Dec-2024	216.08	216.95	220.95	215.07	219.12	218.67	218.40	39341	85.92	1168	18327	46.58
BHARTIARTL	EQ	24-Dec-2024	1586.90	1590.00	1598.80	1575.00	1583.00	1583.90	1588.66	3610076	57351.71	169345	2281289	63.19
BHARTIHEXA	EQ	24-Dec-2024	1489.05	1477.65	1504.40	1466.45	1484.05	1491.10	1481.53	194746	2885.23	17843	40125	20.60
BHEL	EQ	24-Dec-2024	240.95	242.00	243.80	238.65	239.20	239.35	241.16	6497376	15669.10	60345	1974587	30.39
BHINVIT	IV	24-Dec-2024	113.41	112.70	114.39	112.70	113.50	113.26	113.89	37226	42.40	404	33745	90.65
BIGBLOC	EQ	24-Dec-2024	106.54	106.99	110.00	102.50	104.80	104.65	105.99	254638	269.89	4440	120166	47.19
BIKAJI	EQ	24-Dec-2024	782.30	788.00	788.10	772.00	777.00	781.35	779.33	129504	1009.26	11003	53836	41.57
BIKEWO	SM	24-Dec-2024	29.05	29.50	29.50	29.15	29.20	29.20	29.32	16000	4.69	8	12000	75.00
BIL	BE	24-Dec-2024	803.15	805.00	818.40	805.00	810.00	810.00	808.30	2036	16.46	22	-	-
BINANIIND	BE	24-Dec-2024	15.99	15.95	15.95	15.36	15.74	15.74	15.55	3111	0.48	42	-	-
BIOCON	EQ	24-Dec-2024	329.55	332.55	347.70	332.05	343.15	344.50	340.57	6890831	23467.85	72712	1287884	18.69
BIOFILCHEM	EQ	24-Dec-2024	60.16	60.35	61.50	60.05	61.45	60.83	60.54	14433	8.74	225	8396	58.17
BIRDYS	SM	24-Dec-2024	87.30	86.85	86.85	86.85	86.85	86.85	86.85	1200	1.04	1	1200	100.00
BIRET	RR	24-Dec-2024	273.45	274.90	290.00	270.87	289.15	283.41	280.52	890126	2497.01	27025	794474	89.25
BIRLACABLE	EQ	24-Dec-2024	216.11	220.90	221.20	214.80	216.40	216.67	217.73	19977	43.50	856	8477	42.43
BIRLACORPN	EQ	24-Dec-2024	1247.90	1250.00	1260.20	1240.45	1242.00	1245.35	1248.62	55536	693.43	6441	34138	61.47
BIRLAMONEY	EQ	24-Dec-2024	258.28	258.00	303.72	255.01	295.20	294.76	292.57	1650601	4829.13	22161	380339	23.04
BLACKBUCK	EQ	24-Dec-2024	510.85	513.00	528.95	487.15	515.15	517.90	509.82	904704	4612.39	22720	372107	41.13
BLAL	EQ	24-Dec-2024	233.40	233.50	239.00	231.84	234.66	235.61	236.20	68419	161.61	1609	37957	55.48
BLBLIMITED	EQ	24-Dec-2024	19.85	19.62	20.53	19.62	19.85	19.85	20.04	74888	15.01	310	51527	68.81
BLISSGVS	EQ	24-Dec-2024	158.78	158.97	162.19	158.30	159.90	159.92	160.25	296070	474.45	3762	87454	29.54
BLKASHYAP	EQ	24-Dec-2024	76.13	75.80	79.90	75.80	78.51	78.52	78.36	343766	269.37	2921	200373	58.29
BLS	EQ	24-Dec-2024	483.25	485.00	486.05	475.30	478.00	477.15	478.89	2099278	10053.26	27438	742048	35.35
BLSE	EQ	24-Dec-2024	204.75	204.75	207.25	202.90	207.25	204.99	204.80	142303	291.43	4342	67043	47.11
BLUECHIP	BE	24-Dec-2024	8.17	8.30	8.33	8.30	8.33	8.33	8.33	42542	3.54	152	-	-
BLUECOAST	EQ	24-Dec-2024	12.93	13.57	13.57	13.57	13.57	13.57	13.57	914	0.12	4	914	100.00
BLUEDART	EQ	24-Dec-2024	7031.20	7031.20	7099.95	6980.00	7089.00	7067.25	7043.29	3403	239.68	1636	1119	32.88
BLUEJET	EQ	24-Dec-2024	562.95	565.65	569.30	550.00	552.00	553.00	556.04	123290	685.54	6183	62706	50.86
BLUEPEBBLE	SM	24-Dec-2024	330.70	329.90	333.45	320.10	321.00	321.00	326.94	8400	27.46	18	6400	76.19
BLUESTARCO	EQ	24-Dec-2024	2005.80	2006.20	2015.20	1966.30	1981.85	1983.20	1983.68	101048	2004.47	20798	45033	44.57
BMETRICS	SM	24-Dec-2024	60.00	59.50	60.00	59.50	60.00	60.00	59.86	5600	3.35	6	5600	100.00
BODALCHEM	EQ	24-Dec-2024	69.19	68.00	70.69	68.00	69.30	69.31	69.59	190481	132.55	2539	81327	42.70
BOMDYEING	EQ	24-Dec-2024	197.69	198.44	199.95	195.10	197.46	198.44	197.42	903129	1782.92	16344	305628	33.84
BOROLTD	EQ	24-Dec-2024	402.45	403.00	409.85	391.05	397.00	396.10	397.97	251105	999.31	6972	147117	58.59
BORORENEW	EQ	24-Dec-2024	591.35	591.45	599.00	572.25	580.30	579.40	585.95	384805	2254.77	7971	190614	49.54
BOROSCI	EQ	24-Dec-2024	166.85	167.00	172.75	163.80	164.10	164.22	167.31	153267	256.43	2668	83577	54.53
BOSCHLTD	EQ	24-Dec-2024	34525.05	34480.00	34845.00	34292.75	34440.00	34405.25	34417.71	10858	3737.08	5109	4238	39.03
BOSS	ST	24-Dec-2024	50.60	50.60	51.95	50.60	51.65	51.65	51.54	8000	4.12	4	8000	100.00
BPCL	EQ	24-Dec-2024	289.10	289.95	295.45	287.35	291.55	292.00	292.13	7937629	23188.27	100109	3573371	45.02
BPL	EQ	24-Dec-2024	116.96	117.45	122.59	117.25	119.00	119.67	120.19	206132	247.74	2862	76053	36.90
BRACEPORT	ST	24-Dec-2024	103.65	102.00	102.00	101.00	101.55	101.55	101.06	44800	45.27	18	44800	100.00
BRIGADE	EQ	24-Dec-2024	1258.40	1258.40	1269.00	1238.00	1260.00	1264.80	1256.61	88283	1109.37	14234	22972	26.02
BRITANNIA	EQ	24-Dec-2024	4704.35	4702.05	4766.55	4690.05	4733.00	4744.10	4745.61	227672	10804.43	29471	128878	56.61
BRNL	EQ	24-Dec-2024	46.95	47.65	47.78	47.00	47.48	47.41	47.31	33589	15.89	470	27079	80.62
BROOKS	BE	24-Dec-2024	163.18	166.44	166.44	166.44	166.44	166.44	166.44	7721	12.85	52	-	-
BSE	EQ	24-Dec-2024	5548.30	5557.95	5565.00	5421.90	5441.00	5449.60	5473.77	971752	53191.50	95940	210030	21.61
BSE500IETF	EQ	24-Dec-2024	37.65	37.98	37.98	37.49	37.60	37.65	37.70	125169	47.19	994	54649	43.66
BSHSL	EQ	24-Dec-2024	148.26	148.25	150.00	147.67	149.88	149.46	149.22	8529	12.73	279	5489	64.36
BSL	EQ	24-Dec-2024	327.48	321.00	323.00	301.00	301.00	305.61	313.93	524225	1645.71	13478	93487	17.83
BSLGOLDETF	EQ	24-Dec-2024	67.63	67.63	67.63	67.12	67.40	67.28	67.21	365358	245.54	396	360339	98.63
BSLNIFTY	EQ	24-Dec-2024	27.30	27.39	27.45	27.16	27.32	27.27	27.33	93298	25.50	3553	61347	65.75
BSLSENETFG	EQ	24-Dec-2024	77.68	77.69	78.18	77.34	77.43	77.36	77.54	1293	1.00	74	1073	82.99
BSOFT	EQ	24-Dec-2024	573.70	571.00	586.25	570.25	580.10	579.70	579.23	1257397	7283.19	34338	544149	43.28
BTML	EQ	24-Dec-2024	10.44	10.69	10.69	10.30	10.30	10.41	10.43	52846	5.51	391	33546	63.48
BULKCORP	SM	24-Dec-2024	103.00	105.00	105.00	102.00	102.05	102.05	103.51	7200	7.45	6	6000	83.33
BURNPUR	EQ	24-Dec-2024	7.05	7.09	7.27	6.94	6.99	6.95	7.00	126271	8.84	611	48185	38.16
BUTTERFLY	EQ	24-Dec-2024	801.75	802.00	810.00	795.50	800.00	803.35	801.26	4022	32.23	404	2507	62.33
BVCL	EQ	24-Dec-2024	49.27	50.00	51.48	48.81	49.70	50.07	50.18	13510	6.78	558	9492	70.26
BYKE	BE	24-Dec-2024	96.07	96.99	97.20	94.00	95.50	95.70	95.57	38402	36.70	231	-	-
C2C	SM	24-Dec-2024	884.55	910.00	917.00	852.55	873.00	870.55	875.57	315600	2763.31	470	132600	42.02
CADSYS	ST	24-Dec-2024	111.40	111.20	116.00	107.00	108.50	108.50	109.76	4500	4.94	9	3500	77.78
CALSOFT	EQ	24-Dec-2024	17.16	17.16	17.56	17.16	17.36	17.48	17.41	14839	2.58	169	12579	84.77
CAMLINFINE	EQ	24-Dec-2024	127.27	126.82	131.60	125.25	130.25	130.39	129.42	2040388	2640.63	19832	975361	47.80
CAMPUS	EQ	24-Dec-2024	292.25	292.25	298.05	290.60	295.00	294.90	294.28	281742	829.12	11658	89660	31.82
CAMS	EQ	24-Dec-2024	4903.00	4890.00	4937.25	4847.00	4922.40	4928.70	4903.57	153587	7531.24	28060	50789	33.07
CANARYS	SM	24-Dec-2024	41.55	41.45	42.00	40.55	41.95	41.95	41.39	44000	18.21	11	36000	81.82
CANBK	EQ	24-Dec-2024	101.08	100.99	101.45	99.81	100.80	100.55	100.49	15379038	15453.99	68148	6721652	43.71
CANFINHOME	EQ	24-Dec-2024	726.55	728.95	732.80	717.85	726.75	726.20	724.29	792904	5742.90	37362	414772	52.31
CANTABIL	EQ	24-Dec-2024	267.52	268.80	273.59	264.65	271.70	271.55	269.63	189021	509.65	2780	97386	51.52
CAPACITE	EQ	24-Dec-2024	441.50	445.50	460.70	445.05	449.00	449.10	454.11	1010456	4588.63	39705	388094	38.41
CAPITALSFB	EQ	24-Dec-2024	275.80	275.80	283.20	271.05	280.00	279.70	278.68	68124	189.85	2554	51915	76.21
CAPLIPOINT	EQ	24-Dec-2024	2417.65	2439.00	2439.25	2375.45	2400.00	2397.15	2402.39	110794	2661.70	16709	47776	43.12
CAPTRUST	BE	24-Dec-2024	114.20	111.91	111.91	111.91	111.91	111.91	111.91	1134	1.27	11	-	-
CARBORUNIV	EQ	24-Dec-2024	1278.10	1278.10	1303.10	1273.45	1289.00	1291.35	1286.36	95108	1223.44	21115	59628	62.70
CAREERP	EQ	24-Dec-2024	387.05	389.05	398.95	387.05	393.20	394.30	390.80	5621	21.97	376	3170	56.40
CARERATING	EQ	24-Dec-2024	1349.90	1344.10	1370.05	1318.80	1342.00	1343.85	1340.85	66423	890.63	8292	37866	57.01
CARTRADE	EQ	24-Dec-2024	1563.40	1553.00	1624.00	1529.90	1602.20	1615.20	1588.08	290873	4619.30	30167	66155	22.74
CARYSIL	EQ	24-Dec-2024	768.95	773.95	790.90	761.10	773.25	780.20	773.95	41852	323.91	6057	16544	39.53
CASTROLIND	EQ	24-Dec-2024	196.11	197.89	202.38	197.01	197.90	198.29	199.48	1908859	3807.72	30707	411394	21.55
CBAZAAR	SM	24-Dec-2024	13.75	13.60	13.60	13.60	13.60	13.60	13.60	8000	1.09	1	8000	100.00
CCCL	BE	24-Dec-2024	16.61	16.50	16.50	16.27	16.27	16.27	16.32	165035	26.94	164	-	-
CCHHL	BE	24-Dec-2024	19.12	19.12	19.60	19.00	19.37	19.28	19.25	17747	3.42	162	-	-
CCL	EQ	24-Dec-2024	741.35	741.35	746.55	734.05	739.80	740.30	740.44	81038	600.04	8372	43632	53.84
CDSL	EQ	24-Dec-2024	1818.60	1822.00	1836.90	1791.55	1813.00	1815.50	1817.43	1872798	34036.88	88480	427073	22.80
CEATLTD	EQ	24-Dec-2024	3041.85	3070.00	3087.45	3013.50	3068.95	3067.70	3051.47	82247	2509.74	13503	14524	17.66
CEIGALL	EQ	24-Dec-2024	348.30	352.65	352.65	340.50	343.00	344.00	344.06	198454	682.80	14469	113249	57.07
CELEBRITY	EQ	24-Dec-2024	16.69	16.90	18.28	16.35	16.60	16.50	17.39	924887	160.80	3802	215838	23.34
CELLECOR	ST	24-Dec-2024	62.60	62.50	62.90	61.60	62.30	62.10	62.22	210000	130.67	47	189000	90.00
CELLO	EQ	24-Dec-2024	758.85	758.85	773.25	750.20	763.00	764.40	762.65	74015	564.48	12368	30734	41.52
CELLPOINT	SM	24-Dec-2024	27.50	27.20	27.65	26.90	27.00	27.00	27.11	12000	3.25	9	9600	80.00
CENTENKA	EQ	24-Dec-2024	634.35	634.00	645.45	631.00	642.00	638.85	639.63	23345	149.32	1214	13598	58.25
CENTEXT	EQ	24-Dec-2024	25.71	25.98	27.00	25.10	26.00	26.12	25.69	93906	24.13	814	58748	62.56
CENTRALBK	EQ	24-Dec-2024	54.24	54.25	54.94	53.85	53.95	54.23	54.20	2297824	1245.40	12083	512586	22.31
CENTRUM	EQ	24-Dec-2024	34.42	34.82	34.82	33.41	33.86	33.85	33.97	317575	107.87	1778	157816	49.69
CENTUM	EQ	24-Dec-2024	2105.25	2116.30	2190.00	2110.50	2145.00	2173.80	2151.75	15078	324.44	2154	6666	44.21
CENTURYPLY	EQ	24-Dec-2024	759.80	750.00	779.90	750.00	763.50	766.35	767.82	51236	393.40	9281	13022	25.42
CERA	EQ	24-Dec-2024	7294.80	7300.00	7356.05	7202.70	7338.60	7343.40	7307.54	4877	356.39	2793	2086	42.77
CEREBRAINT	BE	24-Dec-2024	9.91	10.29	10.29	9.66	9.90	9.92	9.92	31416	3.12	172	-	-
CESC	EQ	24-Dec-2024	184.75	185.35	186.41	182.50	183.76	183.44	184.59	6412060	11836.27	43105	2622169	40.89
CGCL	EQ	24-Dec-2024	188.58	188.70	190.58	185.00	187.09	187.68	187.99	100087	188.15	5034	42966	42.93
CGPOWER	EQ	24-Dec-2024	727.60	725.00	727.20	709.20	712.90	713.70	716.25	1648927	11810.52	57777	860531	52.19
CGRAPHICS	SM	24-Dec-2024	186.85	185.00	193.00	183.00	190.00	190.45	187.66	104800	196.67	101	74400	70.99
CHALET	EQ	24-Dec-2024	961.85	965.95	985.00	950.35	975.90	980.30	969.75	282715	2741.62	20284	81404	28.79
CHAMBLFERT	EQ	24-Dec-2024	507.75	507.50	513.50	501.50	502.00	502.95	506.04	597369	3022.95	18030	205629	34.42
CHAVDA	SM	24-Dec-2024	146.25	141.00	143.00	135.55	138.00	137.95	138.54	176000	243.83	158	96000	54.55
CHEMBOND	EQ	24-Dec-2024	591.05	591.05	637.90	591.05	609.90	602.20	618.60	79912	494.34	5354	18667	23.36
CHEMCON	EQ	24-Dec-2024	228.02	228.00	230.08	226.96	229.00	227.56	228.32	20316	46.39	1038	11963	58.88
CHEMFAB	EQ	24-Dec-2024	1072.60	1071.30	1073.70	1035.00	1060.00	1051.25	1051.93	4016	42.25	717	2037	50.72
CHEMPLASTS	EQ	24-Dec-2024	499.55	502.20	512.00	496.50	503.00	507.10	506.76	77324	391.85	9448	27162	35.13
CHENNPETRO	EQ	24-Dec-2024	601.40	598.40	602.55	591.10	596.45	594.95	595.84	554402	3303.33	20989	167420	30.20
CHETANA	SM	24-Dec-2024	82.50	85.70	85.70	81.75	81.75	81.80	83.01	8000	6.64	5	6400	80.00
CHEVIOT	EQ	24-Dec-2024	1310.30	1317.15	1333.95	1305.20	1324.95	1318.35	1316.39	2339	30.79	689	1024	43.78
CHOICEIN	EQ	24-Dec-2024	530.50	531.65	535.90	526.00	527.70	528.20	529.88	348213	1845.11	9592	96927	27.84
CHOLAFIN	EQ	24-Dec-2024	1171.10	1168.05	1191.20	1168.00	1185.00	1185.45	1182.16	1124697	13295.68	43298	718342	63.87
CHOLAHLDNG	EQ	24-Dec-2024	1400.85	1400.85	1427.35	1376.25	1400.00	1399.70	1398.05	146614	2049.74	27588	79776	54.41
CIEINDIA	EQ	24-Dec-2024	466.30	466.30	484.30	463.25	480.65	481.15	473.41	506933	2399.85	13026	409088	80.70
CIGNITITEC	EQ	24-Dec-2024	1827.60	1840.00	1893.90	1829.85	1882.90	1873.75	1870.07	67435	1261.08	11947	31714	47.03
CINELINE	EQ	24-Dec-2024	126.92	123.65	128.94	123.65	125.00	125.58	126.15	33397	42.13	521	22016	65.92
CINEVISTA	EQ	24-Dec-2024	18.41	18.85	18.88	18.40	18.70	18.47	18.61	28291	5.27	194	19931	70.45
CIPLA	EQ	24-Dec-2024	1476.05	1476.00	1487.60	1461.30	1475.50	1475.75	1476.53	909994	13436.34	40052	490585	53.91
CLEAN	EQ	24-Dec-2024	1453.45	1451.00	1468.80	1425.00	1440.00	1430.30	1444.99	79029	1141.96	10273	24189	30.61
CLEDUCATE	EQ	24-Dec-2024	113.93	113.93	114.80	109.32	112.90	111.48	111.38	153975	171.50	1301	116552	75.70
CLOUD	ST	24-Dec-2024	16.60	17.30	17.30	16.35	16.70	16.80	16.81	94000	15.80	78	80000	85.11
CLSEL	EQ	24-Dec-2024	400.70	401.50	409.00	399.00	405.00	404.15	403.88	84869	342.77	3118	21651	25.51
CLSL	SM	24-Dec-2024	47.80	48.30	48.35	47.20	47.20	47.35	48.06	16000	7.69	7	12000	75.00
CMMIPL	SZ	24-Dec-2024	3.65	3.80	3.80	3.80	3.80	3.80	3.80	18000	0.68	4	18000	100.00
CMNL	ST	24-Dec-2024	133.00	130.35	130.35	130.35	130.35	130.35	130.35	10500	13.69	7	9000	85.71
CMRSL	SM	24-Dec-2024	112.50	115.00	118.00	115.00	118.00	118.00	116.56	5600	6.53	7	5600	100.00
CMSINFO	EQ	24-Dec-2024	486.25	486.60	488.65	478.35	481.90	482.80	482.69	244928	1182.24	19876	133122	54.35
COALINDIA	EQ	24-Dec-2024	382.95	384.85	386.75	381.40	385.30	384.50	384.34	4242999	16307.48	62079	2211607	52.12
COASTCORP	EQ	24-Dec-2024	262.42	259.61	264.46	256.31	261.23	258.99	261.05	22577	58.94	1024	13668	60.54
COCHINSHIP	BE	24-Dec-2024	1466.90	1468.00	1499.80	1450.00	1460.10	1468.40	1476.40	198793	2934.97	19181	-	-
COFORGE	EQ	24-Dec-2024	9406.35	9406.35	9470.00	9315.25	9360.10	9393.70	9399.09	241066	22658.02	41659	124626	51.70
COLPAL	EQ	24-Dec-2024	2726.70	2727.10	2759.00	2716.00	2725.00	2732.10	2739.53	218913	5997.18	27291	121407	55.46
COMMITTED	ST	24-Dec-2024	118.70	124.60	124.60	124.00	124.60	124.60	124.59	128000	159.48	63	112000	87.50
COMMOIETF	EQ	24-Dec-2024	83.26	83.26	83.65	82.70	83.65	82.86	82.94	38507	31.94	905	22588	58.66
COMPUSOFT	EQ	24-Dec-2024	29.07	29.65	29.65	28.60	29.02	29.16	29.15	21679	6.32	366	11120	51.29
COMSYN	EQ	24-Dec-2024	81.84	82.15	92.49	82.02	88.35	88.76	89.43	1004709	898.50	9398	348024	34.64
CONCOR	EQ	24-Dec-2024	776.35	778.00	784.95	772.35	775.50	775.85	778.17	287631	2238.26	20807	126160	43.86
CONCORDBIO	EQ	24-Dec-2024	2135.90	2128.25	2182.00	2099.90	2130.35	2151.05	2140.44	24792	530.66	5844	8457	34.11
CONFIPET	EQ	24-Dec-2024	71.86	71.86	74.19	71.10	71.67	71.54	72.84	604839	440.57	6155	262524	43.40
CONS	EQ	24-Dec-2024	114.66	112.37	115.50	112.37	114.22	114.33	114.38	3035	3.47	70	1778	58.58
CONSOFINVT	EQ	24-Dec-2024	213.73	219.70	220.00	206.11	210.00	209.06	210.45	27457	57.78	948	18546	67.55
CONSUMBEES	EQ	24-Dec-2024	124.57	124.98	125.63	124.07	125.29	124.97	125.04	49552	61.96	951	26294	53.06
CONSUMIETF	EQ	24-Dec-2024	115.56	115.50	116.51	115.30	116.00	116.08	116.09	16334	18.96	236	7797	47.73
CONTI	ST	24-Dec-2024	37.55	35.70	35.70	35.70	35.70	35.70	35.70	3333	1.19	1	3333	100.00
CONTROLPR	EQ	24-Dec-2024	703.05	696.70	754.90	696.70	737.50	738.55	741.99	148367	1100.87	6592	32640	22.00
COOLCAPS	ST	24-Dec-2024	853.30	845.00	858.00	830.00	840.00	839.75	842.49	10750	90.57	38	10750	100.00
CORALFINAC	BE	24-Dec-2024	50.97	50.97	53.10	50.97	53.00	52.27	51.96	16769	8.71	112	-	-
CORDSCABLE	EQ	24-Dec-2024	201.93	205.00	207.82	202.01	206.99	205.18	204.85	22860	46.83	1139	11705	51.20
COROMANDEL	EQ	24-Dec-2024	1862.70	1862.70	1876.50	1847.05	1850.00	1855.35	1862.25	348224	6484.82	23487	186767	53.63
COSMOFIRST	EQ	24-Dec-2024	887.70	888.00	927.55	883.10	921.80	923.25	910.39	259209	2359.81	10424	85770	33.09
COUNCODOS	EQ	24-Dec-2024	6.74	6.67	6.86	6.60	6.68	6.63	6.64	80985	5.38	362	53731	66.35
CPS	ST	24-Dec-2024	630.00	617.40	618.30	617.40	618.30	618.30	617.65	6600	40.76	6	6600	100.00
CPSEETF	EQ	24-Dec-2024	85.81	85.87	86.54	85.41	85.70	85.59	85.84	1141657	979.99	13789	557636	48.84
CRAFTSMAN	EQ	24-Dec-2024	5213.45	5234.85	5257.65	5160.00	5215.00	5208.20	5204.40	16984	883.92	4413	8842	52.06
CRAYONS	SM	24-Dec-2024	100.00	100.00	100.95	97.00	97.05	97.00	98.80	5000	4.94	5	4000	80.00
CREATIVE	EQ	24-Dec-2024	905.70	905.75	974.00	905.75	968.95	964.55	943.73	27908	263.38	1700	20815	74.58
CREATIVEYE	BE	24-Dec-2024	7.91	7.75	7.91	7.75	7.91	7.91	7.82	20130	1.57	72	-	-
CREDITACC	EQ	24-Dec-2024	826.15	821.15	828.95	814.80	827.65	826.60	822.14	102828	845.39	10718	38323	37.27
CREST	EQ	24-Dec-2024	429.10	426.00	426.40	417.00	420.00	420.35	421.46	35547	149.81	1925	23440	65.94
CRISIL	EQ	24-Dec-2024	5695.05	5662.00	5762.85	5595.00	5663.95	5730.25	5696.38	44297	2523.32	9634	23156	52.27
CROMPTON	EQ	24-Dec-2024	390.55	388.55	396.45	385.90	395.00	394.85	393.33	753500	2963.76	31204	348259	46.22
CROWN	BE	24-Dec-2024	214.85	216.99	224.80	211.00	224.00	223.96	221.60	26189	58.03	339	-	-
CSBBANK	EQ	24-Dec-2024	314.75	314.75	325.00	314.40	324.00	323.35	321.01	180782	580.33	12269	90333	49.97
CSLFINANCE	EQ	24-Dec-2024	327.10	328.45	329.50	323.15	328.50	324.30	325.07	8060	26.20	630	4511	55.97
CTE	EQ	24-Dec-2024	107.14	109.41	109.41	105.01	105.25	105.51	106.00	27630	29.29	459	19250	69.67
CUB	EQ	24-Dec-2024	174.55	174.00	175.00	172.13	174.50	174.59	173.68	1624871	2822.08	24959	817301	50.30
CUBEXTUB	EQ	24-Dec-2024	91.57	91.76	93.61	88.00	88.45	88.82	90.14	16857	15.20	562	9723	57.68
CUMMINSIND	EQ	24-Dec-2024	3360.30	3360.00	3396.90	3330.65	3370.00	3377.20	3376.08	309606	10452.54	31408	165957	53.60
CUPID	EQ	24-Dec-2024	76.92	78.50	78.50	75.76	76.57	76.60	76.71	278545	213.66	4940	129353	46.44
CYBERMEDIA	EQ	24-Dec-2024	25.48	25.48	26.70	23.61	24.35	24.32	24.73	61376	15.18	850	31018	50.54
CYBERTECH	BE	24-Dec-2024	217.15	217.15	217.15	213.10	213.55	213.55	215.14	11294	24.30	136	-	-
CYIENT	EQ	24-Dec-2024	1894.95	1896.00	1960.00	1887.65	1904.00	1902.30	1923.22	236574	4549.84	30340	75856	32.06
CYIENTDLM	EQ	24-Dec-2024	667.85	667.85	674.00	662.75	672.00	671.95	668.63	96424	644.72	8016	46552	48.28
DABUR	EQ	24-Dec-2024	509.50	512.00	515.95	507.75	509.50	509.95	511.80	3207041	16413.71	44570	1395904	43.53
DALBHARAT	EQ	24-Dec-2024	1759.95	1769.20	1774.40	1715.00	1717.95	1717.65	1735.09	206876	3589.49	19809	85559	41.36
DALMIASUG	EQ	24-Dec-2024	366.20	367.40	387.50	365.65	383.00	385.00	377.92	158406	598.66	4443	69789	44.06
DAMODARIND	EQ	24-Dec-2024	42.10	43.90	43.90	42.11	42.72	42.45	42.57	2096	0.89	149	834	39.79
DANGEE	EQ	24-Dec-2024	8.22	8.22	9.55	8.22	9.00	9.08	9.18	20230889	1858.04	16456	5525270	27.31
DANISH	SM	24-Dec-2024	1174.50	1190.00	1199.95	1101.60	1114.00	1131.10	1154.17	72300	834.46	225	48600	67.22
DATAMATICS	EQ	24-Dec-2024	640.95	644.80	678.40	636.50	653.50	658.65	663.82	314473	2087.55	8169	108925	34.64
DATAPATTNS	EQ	24-Dec-2024	2480.65	2503.00	2580.00	2470.10	2490.05	2487.40	2530.37	308365	7802.78	46185	48412	15.70
DAVANGERE	EQ	24-Dec-2024	5.37	5.37	5.51	5.11	5.25	5.26	5.37	3720731	199.65	5450	1641444	44.12
DBCORP	EQ	24-Dec-2024	299.20	300.80	311.00	299.20	305.00	307.20	305.20	50587	154.39	3379	23211	45.88
DBEIL	EQ	24-Dec-2024	186.31	185.60	193.18	181.55	183.95	182.53	186.59	490298	914.87	10427	151052	30.81
DBL	EQ	24-Dec-2024	464.50	461.70	470.60	456.80	458.00	458.75	462.29	141649	654.82	6608	67904	47.94
DBOL	EQ	24-Dec-2024	116.46	116.00	118.70	116.00	116.88	116.26	116.83	45655	53.34	1099	23453	51.37
DBREALTY	EQ	24-Dec-2024	176.76	178.05	182.00	176.60	177.78	178.51	179.03	1498552	2682.88	19081	500566	33.40
DBSTOCKBRO	EQ	24-Dec-2024	44.88	46.56	46.58	44.23	45.50	44.72	44.94	4216	1.89	190	1137	26.97
DCAL	EQ	24-Dec-2024	267.86	269.45	273.99	267.10	271.60	269.87	270.67	314888	852.32	4018	113702	36.11
DCBBANK	EQ	24-Dec-2024	122.99	122.05	124.04	121.90	123.00	122.50	123.14	587959	724.01	6846	271319	46.15
DCG	SM	24-Dec-2024	110.70	110.70	113.85	108.05	108.05	108.05	109.48	16800	18.39	14	8400	50.00
DCI	EQ	24-Dec-2024	317.20	314.35	348.90	314.35	348.90	348.90	344.38	22055	75.95	398	17903	81.17
DCM	EQ	24-Dec-2024	106.37	106.77	109.00	103.25	104.30	104.27	106.15	71005	75.37	1205	38792	54.63
DCMFINSERV	BE	24-Dec-2024	8.22	8.05	8.05	8.05	8.05	8.05	8.05	1014	0.08	17	-	-
DCMNVL	EQ	24-Dec-2024	217.15	218.00	224.55	212.99	218.00	216.22	219.17	24405	53.49	910	16926	69.35
DCMSHRIRAM	EQ	24-Dec-2024	1070.25	1072.00	1100.00	1052.65	1095.00	1096.85	1085.04	72641	788.18	8952	31101	42.81
DCMSRIND	EQ	24-Dec-2024	186.97	186.97	190.36	182.00	183.99	184.02	185.90	203680	378.64	2515	132560	65.08
DCW	EQ	24-Dec-2024	91.80	91.79	93.20	90.70	91.00	90.93	91.71	804354	737.66	5676	421132	52.36
DCXINDIA	EQ	24-Dec-2024	326.40	330.50	350.00	327.00	339.00	334.80	340.85	1116956	3807.19	16502	421647	37.75
DECCANCE	EQ	24-Dec-2024	614.80	615.20	645.00	613.15	635.00	634.05	631.48	4897	30.92	684	2798	57.14
DECCANTRAN	ST	24-Dec-2024	58.10	58.75	59.25	58.75	59.20	59.20	59.11	13200	7.80	8	13200	100.00
DEEDEV	EQ	24-Dec-2024	317.85	317.00	324.75	313.30	318.90	319.00	320.27	72601	232.52	2486	34709	47.81
DEEM	SM	24-Dec-2024	87.80	87.80	87.80	87.80	87.80	87.80	87.80	1000	0.88	1	1000	100.00
DEEPAKFERT	EQ	24-Dec-2024	1167.15	1174.65	1207.40	1160.20	1204.00	1201.75	1186.10	615613	7301.77	30541	182165	29.59
DEEPAKNTR	EQ	24-Dec-2024	2594.80	2594.05	2632.60	2580.35	2596.05	2601.90	2606.99	81879	2134.58	12134	27375	33.43
DEEPINDS	EQ	24-Dec-2024	566.10	568.60	592.80	566.00	584.00	585.55	581.34	216045	1255.96	7852	67069	31.04
DELAPLEX	SM	24-Dec-2024	215.00	213.60	216.75	213.60	214.00	214.00	215.64	9600	20.70	15	7800	81.25
DELHIVERY	EQ	24-Dec-2024	359.10	359.00	366.20	349.00	352.20	354.55	356.41	3165094	11280.82	53614	1625652	51.36
DELPHIFX	BE	24-Dec-2024	207.69	215.00	215.00	205.30	212.25	211.18	209.09	972	2.03	33	-	-
DELTACORP	EQ	24-Dec-2024	112.95	111.20	113.99	111.20	112.00	112.66	113.01	653391	738.39	7474	238815	36.55
DELTAMAGNT	EQ	24-Dec-2024	103.95	106.69	124.74	103.50	110.40	112.34	118.63	237166	281.36	3073	35620	15.02
DEN	EQ	24-Dec-2024	41.83	42.00	42.27	41.26	41.42	41.37	41.73	678176	282.98	4659	355200	52.38
DENEERS	ST	24-Dec-2024	308.00	308.00	308.00	308.00	308.00	308.00	308.00	1800	5.54	3	1800	100.00
DENORA	EQ	24-Dec-2024	1276.70	1287.55	1287.55	1240.05	1240.05	1244.60	1253.79	6484	81.30	754	4331	66.80
DENTALKART	SM	24-Dec-2024	720.45	743.90	771.95	729.00	745.00	744.20	747.58	25000	186.89	76	19250	77.00
DEVIT	EQ	24-Dec-2024	158.73	158.74	169.90	158.74	163.70	163.19	165.29	1034914	1710.56	15472	321969	31.11
DEVYANI	EQ	24-Dec-2024	177.30	178.00	181.05	177.10	179.30	179.59	179.76	4622707	8309.65	36487	3119913	67.49
DGCONTENT	BE	24-Dec-2024	58.97	57.79	58.96	57.79	58.00	58.00	57.82	4237	2.45	23	-	-
DHAMPURSUG	EQ	24-Dec-2024	163.60	164.25	165.88	163.00	163.06	163.72	164.15	171047	280.77	4604	64535	37.73
DHANBANK	EQ	24-Dec-2024	42.09	42.06	42.29	41.40	41.81	41.84	41.80	1245733	520.73	5252	666904	53.54
DHANI	EQ	24-Dec-2024	88.04	88.80	93.30	87.20	92.55	91.38	90.09	3411680	3073.42	13547	1451530	42.55
DHANLAXMI	ST	24-Dec-2024	84.95	80.70	80.70	80.70	80.70	80.70	80.70	12000	9.68	5	12000	100.00
DHANUKA	EQ	24-Dec-2024	1501.10	1517.00	1540.00	1498.00	1521.00	1527.85	1519.40	16518	250.97	2049	6957	42.12
DHARIWAL	SM	24-Dec-2024	135.00	125.20	125.20	125.20	125.20	125.20	125.20	1200	1.50	1	1200	100.00
DHARMAJ	EQ	24-Dec-2024	276.25	277.35	281.00	274.00	276.00	276.75	277.67	49737	138.10	1817	28878	58.06
DHRUV	EQ	24-Dec-2024	116.07	110.26	121.87	110.26	121.87	121.87	114.06	114212	130.27	1379	58492	51.21
DHUNINV	EQ	24-Dec-2024	2089.80	2075.00	2125.05	2020.15	2080.00	2038.85	2060.68	882	18.18	289	418	47.39
DIACABS	BE	24-Dec-2024	150.40	154.95	154.95	148.20	152.95	152.80	152.89	58903	90.06	870	-	-
DIAMINESQ	EQ	24-Dec-2024	502.15	503.25	504.40	501.10	504.40	503.75	502.82	1168	5.87	126	829	70.98
DIAMONDYD	EQ	24-Dec-2024	1078.75	1086.00	1115.30	1067.20	1092.00	1088.40	1089.18	154823	1686.30	6256	69430	44.84
DICIND	EQ	24-Dec-2024	703.55	707.30	707.30	680.60	690.00	686.10	692.44	1381	9.56	144	1001	72.48
DIFFNKG	EQ	24-Dec-2024	324.40	325.50	340.60	322.10	338.10	339.25	335.89	108612	364.82	2638	57662	53.09
DIGIDRIVE	EQ	24-Dec-2024	45.76	46.00	46.80	44.60	45.30	45.19	45.86	39023	17.89	1308	18441	47.26
DIGIKORE	ST	24-Dec-2024	287.60	284.40	289.00	283.10	283.10	283.10	285.69	3600	10.28	18	3600	100.00
DIGISPICE	BE	24-Dec-2024	30.32	29.15	31.40	29.15	30.75	30.53	30.36	31061	9.43	200	-	-
DIGJAMLMTD	BE	24-Dec-2024	68.86	67.05	70.80	66.71	68.81	68.79	69.29	33565	23.26	203	-	-
DIL	BE	24-Dec-2024	3.16	3.09	3.09	3.09	3.09	3.09	3.09	547399	16.91	722	-	-
DISHTV	EQ	24-Dec-2024	10.60	10.60	10.63	10.42	10.54	10.51	10.53	10163361	1070.62	6751	3600130	35.42
DIVGIITTS	EQ	24-Dec-2024	625.85	625.85	641.45	620.00	620.00	621.30	625.80	17361	108.64	2482	8313	47.88
DIVISLAB	EQ	24-Dec-2024	5849.45	5860.00	5933.05	5739.45	5783.00	5782.35	5820.03	252658	14704.78	24916	117572	46.53
DIVOPPBEES	EQ	24-Dec-2024	81.46	81.46	82.00	81.21	81.45	81.36	81.51	34818	28.38	925	20691	59.43
DIVYADHAN	SM	24-Dec-2024	76.00	71.10	75.80	70.00	75.80	75.80	72.44	36000	26.08	18	18000	50.00
DIXON	EQ	24-Dec-2024	17998.45	18080.00	18095.00	17831.10	17880.00	17893.00	17977.25	150906	27128.75	35721	58281	38.62
DJML	BE	24-Dec-2024	188.04	181.06	185.55	178.63	178.63	178.63	179.48	36915	66.26	283	-	-
DKEGL	SM	24-Dec-2024	79.00	75.00	76.40	75.00	75.05	75.80	75.61	6000	4.54	4	3000	50.00
DLF	EQ	24-Dec-2024	844.25	845.40	851.90	834.30	841.65	841.70	845.23	2883051	24368.38	66695	1441186	49.99
DLINKINDIA	EQ	24-Dec-2024	555.10	556.05	568.25	555.10	561.10	563.80	562.25	100953	567.61	4118	35552	35.22
DMART	EQ	24-Dec-2024	3460.55	3474.00	3524.90	3450.85	3455.00	3459.65	3488.10	465809	16247.87	33552	225798	48.47
DMCC	EQ	24-Dec-2024	384.20	384.25	395.65	370.35	376.50	373.75	382.38	54743	209.33	1870	30549	55.80
DNAMEDIA	EQ	24-Dec-2024	5.58	5.70	6.13	5.55	6.13	6.13	6.02	237288	14.29	512	182382	76.86
DODLA	EQ	24-Dec-2024	1240.90	1245.00	1250.05	1226.00	1226.45	1241.00	1236.41	18177	224.74	4391	6320	34.77
DOLATALGO	EQ	24-Dec-2024	126.68	127.00	129.88	125.25	128.15	129.17	127.41	218213	278.03	2842	108793	49.86
DOLLAR	EQ	24-Dec-2024	497.70	499.00	500.10	488.00	493.00	490.50	492.93	40809	201.16	1698	27198	66.65
DOLLEX	SM	24-Dec-2024	39.95	38.90	43.25	38.90	40.50	40.50	41.31	28000	11.57	7	24000	85.71
DOLPHIN	BE	24-Dec-2024	551.00	550.00	559.00	530.05	550.10	550.05	549.32	999	5.49	86	-	-
DOMS	EQ	24-Dec-2024	2526.75	2526.75	2592.00	2526.75	2556.00	2564.25	2560.49	372439	9536.26	38841	135104	36.28
DONEAR	EQ	24-Dec-2024	153.04	153.99	177.70	152.10	165.44	164.79	169.40	979654	1659.52	12294	266728	27.23
DPABHUSHAN	EQ	24-Dec-2024	1499.40	1498.00	1529.95	1492.20	1502.05	1501.30	1508.57	10859	163.82	991	2727	25.11
DPSCLTD	EQ	24-Dec-2024	17.17	17.11	17.47	17.00	17.12	17.06	17.20	161198	27.72	1014	102767	63.75
DPWIRES	EQ	24-Dec-2024	356.80	356.55	356.55	350.75	352.05	353.60	353.86	10932	38.68	1220	6947	63.55
DRCSYSTEMS	EQ	24-Dec-2024	28.59	28.59	29.20	27.50	27.95	28.08	28.54	103392	29.51	1106	62835	60.77
DREAMFOLKS	EQ	24-Dec-2024	396.55	397.40	400.00	394.95	396.50	396.50	397.79	42669	169.73	2577	22160	51.93
DREDGECORP	EQ	24-Dec-2024	844.65	841.20	858.55	841.05	843.00	845.80	848.11	10889	92.35	1372	5771	53.00
DRONE	ST	24-Dec-2024	184.55	186.00	186.15	182.00	186.15	185.65	183.55	21000	38.55	40	18500	88.10
DRREDDY	EQ	24-Dec-2024	1341.35	1347.00	1365.00	1336.20	1351.90	1350.90	1353.39	2587142	35014.20	87435	1432931	55.39
DSSL	EQ	24-Dec-2024	1371.70	1360.00	1383.90	1345.00	1366.00	1363.55	1364.71	21262	290.17	2812	10459	49.19
DTIL	EQ	24-Dec-2024	265.40	269.00	272.25	263.60	264.10	264.80	267.22	18012	48.13	2399	3095	17.18
DTL	SM	24-Dec-2024	171.50	171.55	171.55	164.00	167.00	166.50	167.13	34800	58.16	16	28800	82.76
DUCOL	SM	24-Dec-2024	133.00	133.00	139.65	128.50	129.60	129.55	133.79	40800	54.59	45	26400	64.71
DUCON	EQ	24-Dec-2024	7.77	7.94	7.94	7.63	7.82	7.70	7.78	503193	39.12	1418	313742	62.35
DUGLOBAL	SM	24-Dec-2024	63.00	63.90	63.90	63.50	63.50	63.50	63.63	7500	4.77	3	7500	100.00
DURLAX	SM	24-Dec-2024	59.95	60.00	60.15	59.20	59.30	59.30	59.76	12000	7.17	6	8000	66.67
DVL	EQ	24-Dec-2024	359.05	358.55	363.00	354.15	363.00	360.70	359.49	29191	104.94	1581	15252	52.25
DWARKESH	EQ	24-Dec-2024	58.50	58.88	59.17	58.39	58.54	58.52	58.68	281948	165.45	2580	129554	45.95
DYCL	EQ	24-Dec-2024	967.55	972.60	1030.00	964.35	1014.70	1015.80	1007.20	71989	725.07	5018	35808	49.74
DYNAMATECH	EQ	24-Dec-2024	8268.20	8325.00	8750.00	8206.05	8749.35	8736.40	8561.61	28416	2432.87	7094	10491	36.92
DYNAMIC	ST	24-Dec-2024	366.90	367.15	368.00	361.15	361.15	361.15	366.68	22000	80.67	30	22000	100.00
DYNPRO	EQ	24-Dec-2024	412.30	413.25	417.95	391.70	405.00	407.15	402.76	15527	62.54	1220	9712	62.55
E2E	BE	24-Dec-2024	3883.35	3883.35	3949.00	3706.65	3940.00	3899.80	3839.01	53328	2047.27	3877	-	-
EASEMYTRIP	EQ	24-Dec-2024	16.62	16.60	16.70	16.25	16.37	16.47	16.44	22508753	3701.07	35125	3519861	15.64
EBANKNIFTY	EQ	24-Dec-2024	51.31	51.30	51.44	50.98	51.44	51.44	51.19	2866	1.47	24	1605	56.00
EBBETF0425	EQ	24-Dec-2024	1262.15	1262.01	1264.90	1262.00	1262.10	1262.07	1262.12	2511	31.69	42	2479	98.73
EBBETF0430	EQ	24-Dec-2024	1437.02	1393.90	1443.91	1393.90	1439.05	1441.20	1441.13	13730	197.87	874	7405	53.93
EBBETF0431	EQ	24-Dec-2024	1288.19	1284.18	1289.94	1284.17	1285.76	1287.21	1285.97	15689	201.76	148	12302	78.41
EBBETF0433	EQ	24-Dec-2024	1178.52	1178.46	1184.95	1178.46	1179.70	1181.75	1183.59	1460	17.28	44	1205	82.53
ECLERX	EQ	24-Dec-2024	3611.90	3668.00	3668.00	3523.00	3601.55	3625.75	3584.66	73836	2646.77	14229	24248	32.84
ECOSMOBLTY	EQ	24-Dec-2024	281.80	282.50	293.85	280.70	288.00	289.45	288.80	161425	466.19	4661	43959	27.23
EDELWEISS	EQ	24-Dec-2024	123.43	124.00	127.89	123.51	125.71	125.73	125.81	1647874	2073.25	17340	678769	41.19
EFACTOR	ST	24-Dec-2024	290.00	288.00	290.00	288.00	290.00	290.00	289.97	62400	180.94	20	62400	100.00
EFFWA	ST	24-Dec-2024	244.00	248.85	248.85	248.85	248.85	248.85	248.85	14400	35.83	30	14400	100.00
EFORCE	SM	24-Dec-2024	59.00	58.00	58.50	57.25	57.95	57.95	57.72	18000	10.39	15	13200	73.33
EGOLD	EQ	24-Dec-2024	77.40	76.00	77.30	76.00	77.30	77.30	77.30	92558	71.55	47	92513	99.95
EICHERMOT	EQ	24-Dec-2024	4750.55	4750.55	4808.00	4738.65	4800.00	4792.90	4784.68	227611	10890.46	28645	137729	60.51
EIDPARRY	EQ	24-Dec-2024	918.15	918.00	938.15	900.00	906.85	904.65	918.44	339701	3119.96	19519	115705	34.06
EIEL	EQ	24-Dec-2024	321.86	324.45	331.90	314.10	321.50	324.68	323.75	16867361	54607.36	168241	1408807	8.35
EIFFL	EQ	24-Dec-2024	205.55	201.00	204.00	198.59	203.86	203.17	202.46	14305	28.96	127	13097	91.56
EIHAHOTELS	EQ	24-Dec-2024	404.30	404.95	416.00	403.05	412.85	410.30	408.06	33452	136.50	2011	10039	30.01
EIHOTEL	EQ	24-Dec-2024	406.20	408.80	412.20	404.85	411.00	409.80	408.59	379655	1551.24	16392	124362	32.76
EIMCOELECO	EQ	24-Dec-2024	2131.95	2143.20	2159.45	2091.55	2120.50	2115.10	2122.25	9696	205.77	1665	6100	62.91
EKC	EQ	24-Dec-2024	193.95	193.95	195.50	189.50	191.50	191.71	191.96	493924	948.12	10026	232626	47.10
ELDEHSG	EQ	24-Dec-2024	936.70	922.10	926.10	910.40	920.00	919.40	919.20	306	2.81	64	218	71.24
ELECON	EQ	24-Dec-2024	602.40	604.15	639.40	602.00	624.60	627.50	624.54	395401	2469.43	23674	104346	26.39
ELECTCAST	EQ	24-Dec-2024	138.57	139.40	141.54	138.31	139.50	139.66	139.73	808246	1129.38	10691	356067	44.05
ELECTHERM	BE	24-Dec-2024	1267.85	1222.00	1297.80	1222.00	1279.95	1263.25	1266.42	1734	21.96	115	-	-
ELGIEQUIP	EQ	24-Dec-2024	587.90	586.00	590.80	581.00	586.50	585.55	585.31	116380	681.19	6610	60111	51.65
ELGIRUBCO	EQ	24-Dec-2024	119.24	123.00	123.00	115.55	118.74	117.36	118.74	34188	40.60	837	20641	60.37
ELIN	EQ	24-Dec-2024	207.90	208.80	215.90	206.99	209.10	207.97	211.81	119585	253.30	2709	53782	44.97
EMAMILTD	EQ	24-Dec-2024	567.60	568.00	602.00	566.55	600.00	598.50	589.08	851341	5015.05	43920	273387	32.11
EMAMIPAP	EQ	24-Dec-2024	114.07	113.90	116.85	113.20	114.10	114.24	115.07	50090	57.64	1480	19521	38.97
EMBASSY	RR	24-Dec-2024	365.34	365.95	374.60	364.00	373.99	372.84	368.08	237240	873.23	7202	216656	91.32
EMBDL	EQ	24-Dec-2024	117.58	118.00	119.40	116.50	116.70	116.94	117.60	2525863	2970.38	15992	912541	36.13
EMCURE	EQ	24-Dec-2024	1387.25	1387.25	1435.00	1382.55	1433.00	1420.70	1408.45	125715	1770.63	11050	75005	59.66
EMIL	EQ	24-Dec-2024	165.17	165.17	169.96	164.82	168.00	168.77	166.92	256272	427.77	11565	118594	46.28
EMKAY	BE	24-Dec-2024	333.00	327.00	335.00	327.00	335.00	335.00	330.67	17280	57.14	84	-	-
EMKAYTOOLS	SM	24-Dec-2024	462.55	482.00	482.00	460.00	460.00	460.15	470.64	3150	14.83	20	2700	85.71
EMMBI	EQ	24-Dec-2024	168.96	171.93	177.99	165.00	166.00	166.21	169.91	1059322	1799.85	12982	249186	23.52
EMMIL	ST	24-Dec-2024	303.25	303.25	314.00	300.05	314.00	313.90	308.09	2000	6.16	7	2000	100.00
EMSLIMITED	EQ	24-Dec-2024	900.25	908.40	944.00	905.05	919.00	919.75	924.13	850401	7858.79	37559	208386	24.50
EMUDHRA	EQ	24-Dec-2024	924.20	925.50	928.95	908.00	920.00	919.35	918.77	126276	1160.19	12459	42082	33.33
EMULTIMQ	EQ	24-Dec-2024	45.93	46.18	46.83	45.66	45.97	45.78	45.85	36738	16.85	190	35483	96.58
ENDURANCE	EQ	24-Dec-2024	2150.25	2145.00	2181.85	2131.50	2181.80	2178.00	2160.74	15108	326.44	5290	6761	44.75
ENERGYDEV	BE	24-Dec-2024	28.52	28.52	28.90	27.09	28.61	28.17	27.50	156054	42.91	663	-	-
ENFUSE	ST	24-Dec-2024	230.35	227.00	227.00	227.00	227.00	227.00	227.00	600	1.36	1	600	100.00
ENGINERSIN	EQ	24-Dec-2024	183.72	184.60	187.75	182.46	186.10	186.12	185.73	1346339	2500.60	25393	455189	33.81
ENIL	EQ	24-Dec-2024	175.66	177.00	181.99	175.10	180.00	179.33	177.60	23532	41.79	1155	11492	48.84
ENSER	ST	24-Dec-2024	299.60	297.05	303.00	295.70	303.00	301.85	300.41	11000	33.05	17	11000	100.00
ENTERO	EQ	24-Dec-2024	1432.85	1432.20	1432.55	1382.00	1382.00	1392.90	1402.74	11695	164.05	2442	5319	45.48
ENVIRO	SM	24-Dec-2024	132.50	132.10	133.00	126.10	129.70	129.30	129.96	300000	389.87	118	180000	60.00
EPACK	BE	24-Dec-2024	455.05	477.80	477.80	474.00	477.80	477.80	477.79	645911	3086.09	3608	-	-
EPIGRAL	EQ	24-Dec-2024	1914.40	1903.35	1910.00	1831.80	1870.00	1856.35	1865.78	98533	1838.41	14080	51953	52.73
EPL	EQ	24-Dec-2024	264.40	264.20	268.50	262.30	267.50	267.30	265.94	374230	995.22	14656	161599	43.18
EQUAL50ADD	EQ	24-Dec-2024	303.30	303.30	304.41	300.71	304.28	301.84	302.49	6882	20.82	175	6466	93.96
EQUIPPP	BE	24-Dec-2024	24.79	24.02	25.44	23.80	23.91	24.18	24.08	29397	7.08	82	-	-
EQUITASBNK	EQ	24-Dec-2024	65.25	65.25	65.57	64.32	65.08	65.16	64.89	1583572	1027.63	15537	860958	54.37
ERIS	EQ	24-Dec-2024	1336.65	1327.10	1348.85	1320.85	1338.15	1342.25	1335.12	41162	549.56	6865	18122	44.03
ESABINDIA	EQ	24-Dec-2024	6051.35	6048.95	6112.40	5970.00	6084.90	6008.30	6038.31	2158	130.31	828	954	44.21
ESAFSFB	EQ	24-Dec-2024	38.65	39.00	39.29	38.40	38.60	38.46	38.70	292552	113.21	2342	168673	57.66
ESCONET	ST	24-Dec-2024	339.00	347.85	350.00	334.30	350.00	349.60	347.08	18000	62.47	38	17600	97.78
ESCORTS	EQ	24-Dec-2024	3143.60	3147.20	3185.45	3102.00	3156.00	3156.15	3146.64	138673	4363.54	19998	38998	28.12
ESFL	ST	24-Dec-2024	624.90	640.00	640.00	618.00	630.00	625.95	625.58	69120	432.40	130	65520	94.79
ESG	EQ	24-Dec-2024	40.14	40.33	40.33	39.98	40.00	40.10	40.14	9370	3.76	150	7359	78.54
ESILVER	EQ	24-Dec-2024	89.40	89.40	89.80	88.71	89.30	89.34	89.35	115724	103.40	58	114138	98.63
ESPRIT	SM	24-Dec-2024	99.15	100.90	115.00	100.90	110.80	108.15	109.12	620800	677.40	348	358400	57.73
ESSARSHPNG	BE	24-Dec-2024	37.86	37.10	38.61	37.10	38.61	38.61	38.38	72981	28.01	255	-	-
ESSENTIA	BE	24-Dec-2024	3.59	3.59	3.59	3.41	3.46	3.44	3.47	1980679	68.67	4637	-	-
ESTER	EQ	24-Dec-2024	158.78	160.00	165.77	157.64	162.51	162.40	162.51	400886	651.50	5500	126745	31.62
ETHOSLTD	EQ	24-Dec-2024	3110.40	3094.30	3159.90	3070.70	3128.00	3133.55	3116.80	17108	533.22	5537	6362	37.19
ETML	ST	24-Dec-2024	169.90	167.00	178.35	164.00	178.35	177.20	171.64	220800	378.97	93	214800	97.28
EUREKAFORB	EQ	24-Dec-2024	569.25	570.80	584.90	563.65	581.10	579.65	574.76	71288	409.73	6242	29258	41.04
EUROBOND	SM	24-Dec-2024	194.75	194.75	196.00	194.75	195.00	195.00	195.07	7000	13.66	5	6000	85.71
EUROTEXIND	BE	24-Dec-2024	16.99	16.97	17.30	16.97	17.30	17.30	17.30	2417	0.42	27	-	-
EVEREADY	EQ	24-Dec-2024	395.60	395.55	403.05	392.15	397.00	397.10	398.22	84996	338.47	6284	44578	52.45
EVERESTIND	EQ	24-Dec-2024	775.50	766.50	769.70	752.00	755.00	755.75	757.44	11229	85.05	1222	5028	44.78
EVINDIA	EQ	24-Dec-2024	29.50	30.00	30.00	29.30	29.65	29.63	29.59	529120	156.58	1941	277458	52.44
EXCEL	BE	24-Dec-2024	1.22	1.19	1.19	1.19	1.19	1.19	1.19	1236829	14.72	1709	-	-
EXCELINDUS	EQ	24-Dec-2024	1295.50	1295.50	1307.00	1276.20	1276.20	1280.80	1289.45	9660	124.56	1478	4979	51.54
EXCELLENT	SM	24-Dec-2024	61.50	55.50	63.45	55.50	63.20	63.20	59.82	11200	6.70	7	6400	57.14
EXICOM	EQ	24-Dec-2024	255.00	255.95	267.00	254.75	264.00	260.95	261.88	205418	537.95	7348	86654	42.18
EXIDEIND	EQ	24-Dec-2024	416.75	416.00	421.00	411.30	418.40	418.15	416.90	1919519	8002.42	41369	566110	29.49
EXPLEOSOL	EQ	24-Dec-2024	1446.85	1438.00	1459.75	1425.05	1426.00	1438.50	1443.85	6893	99.52	1226	3980	57.74
EXXARO	EQ	24-Dec-2024	9.01	9.13	9.27	8.72	8.78	8.82	8.94	898815	80.34	2117	280256	31.18
FACT	EQ	24-Dec-2024	928.45	930.00	978.00	926.50	961.90	968.25	959.47	661085	6342.93	40894	106942	16.18
FAIRCHEMOR	EQ	24-Dec-2024	1280.65	1264.85	1301.95	1230.15	1250.50	1263.55	1266.91	52957	670.92	6106	19273	36.39
FALCONTECH	SM	24-Dec-2024	48.45	50.95	53.00	50.95	53.00	53.00	52.53	15600	8.19	13	14400	92.31
FAZE3Q	EQ	24-Dec-2024	434.05	434.00	449.85	430.30	448.50	444.35	437.73	9290	40.66	793	4400	47.36
FCL	EQ	24-Dec-2024	327.65	331.80	333.85	325.05	328.80	326.35	327.45	142051	465.14	9183	64657	45.52
FCSSOFT	EQ	24-Dec-2024	3.38	3.38	3.42	3.37	3.40	3.39	3.39	2263106	76.75	3585	1073548	47.44
FDC	EQ	24-Dec-2024	488.85	489.00	503.90	486.60	499.00	499.55	494.61	81294	402.09	8989	37302	45.89
FEDERALBNK	EQ	24-Dec-2024	197.02	197.02	197.83	194.85	197.45	196.72	196.05	7118698	13956.05	75041	3005133	42.21
FEDFINA	EQ	24-Dec-2024	104.80	108.99	108.99	103.70	106.00	105.20	105.55	369647	390.17	9662	171868	46.50
FEL	BZ	24-Dec-2024	0.67	0.68	0.68	0.65	0.68	0.68	0.66	638158	4.20	195	-	-
FELDVR	BE	24-Dec-2024	5.28	5.47	5.47	5.01	5.11	5.16	5.13	9142	0.47	34	-	-
FELIX	ST	24-Dec-2024	154.45	155.00	158.00	146.80	158.00	155.65	152.71	96500	147.37	151	86000	89.12
FIBERWEB	EQ	24-Dec-2024	60.32	60.50	61.22	59.50	60.40	60.00	60.01	103742	62.25	939	75428	72.71
FIDEL	SM	24-Dec-2024	180.00	189.00	189.70	182.00	185.95	185.95	186.37	28000	52.18	22	23000	82.14
FIEMIND	EQ	24-Dec-2024	1520.35	1528.40	1568.90	1527.00	1546.90	1549.50	1547.96	50708	784.94	7580	23166	45.69
FILATEX	EQ	24-Dec-2024	62.69	62.69	63.44	60.50	61.66	61.72	61.71	2793142	1723.52	12372	928664	33.25
FILATFASH	BE	24-Dec-2024	0.85	0.85	0.86	0.82	0.85	0.84	0.84	12305227	103.91	7580	-	-
FINCABLES	EQ	24-Dec-2024	1152.05	1150.10	1294.00	1140.40	1230.00	1270.10	1255.15	4560708	57243.76	182289	229028	5.02
FINEORG	EQ	24-Dec-2024	4665.10	4665.10	4725.25	4616.10	4670.00	4673.50	4659.15	16893	787.07	5420	8480	50.20
FINIETF	EQ	24-Dec-2024	25.74	26.00	26.00	25.50	25.92	25.58	25.60	81805	20.94	834	46338	56.64
FINOPB	EQ	24-Dec-2024	324.10	324.10	332.00	320.00	326.90	327.95	325.99	79239	258.32	2459	27609	34.84
FINPIPE	EQ	24-Dec-2024	239.55	239.55	244.90	235.80	240.40	241.35	241.48	393392	949.96	22073	120018	30.51
FIRSTCRY	EQ	24-Dec-2024	614.85	620.45	636.40	604.30	626.50	630.15	620.95	347344	2156.85	15114	118057	33.99
FIVESTAR	EQ	24-Dec-2024	767.35	774.30	774.30	759.30	764.50	768.05	767.03	696963	5345.88	37023	406718	58.36
FLAIR	EQ	24-Dec-2024	301.25	299.00	307.20	294.30	300.05	299.95	299.51	175658	526.12	7004	115846	65.95
FLEXITUFF	BE	24-Dec-2024	58.39	58.41	61.30	58.41	61.03	61.03	61.10	6462	3.95	36	-	-
FLFL	BZ	24-Dec-2024	2.30	2.30	2.35	2.25	2.31	2.30	2.29	19649	0.45	73	-	-
FLUOROCHEM	EQ	24-Dec-2024	4357.80	4397.25	4449.90	4290.00	4335.00	4352.55	4338.13	119714	5193.35	8523	81566	68.13
FMCGIETF	EQ	24-Dec-2024	59.02	59.21	59.54	58.87	59.35	59.37	59.34	510121	302.72	5328	378215	74.14
FMGOETZE	EQ	24-Dec-2024	397.45	399.40	399.40	387.80	397.00	394.70	391.34	132062	516.82	2247	104363	79.03
FMNL	BE	24-Dec-2024	23.58	24.05	24.05	24.05	24.05	24.05	24.05	124716	29.99	229	-	-
FOCE	ST	24-Dec-2024	1510.00	1585.00	1585.00	1585.00	1585.00	1585.00	1585.00	100	1.59	1	100	100.00
FOCUS	BE	24-Dec-2024	134.49	137.20	139.00	132.00	136.00	135.47	135.66	72568	98.45	448	-	-
FONEBOX	SM	24-Dec-2024	123.00	121.30	128.30	121.00	121.50	121.50	122.67	5000	6.13	5	4000	80.00
FOODSIN	EQ	24-Dec-2024	117.89	118.25	119.39	116.70	117.20	117.25	117.60	53711	63.17	1015	30367	56.54
FORCAS	ST	24-Dec-2024	90.40	90.40	94.90	90.40	94.90	94.20	93.98	25600	24.06	15	24000	93.75
FORCEMOT	EQ	24-Dec-2024	6642.45	6650.00	6730.00	6575.35	6650.00	6657.25	6644.27	14181	942.22	4301	7953	56.08
FORTIS	EQ	24-Dec-2024	678.90	680.85	685.95	673.00	683.00	682.80	681.38	857059	5839.80	52131	529577	61.79
FOSECOIND	EQ	24-Dec-2024	4104.80	4103.65	4139.95	4081.55	4106.00	4092.50	4106.52	493	20.25	211	326	66.13
FRESHARA	SM	24-Dec-2024	181.50	183.95	203.80	179.95	194.30	195.00	189.51	304800	577.62	236	166800	54.72
FROG	SM	24-Dec-2024	314.05	317.80	326.00	316.10	322.00	322.00	320.36	19200	61.51	47	11200	58.33
FSL	EQ	24-Dec-2024	355.05	358.30	361.30	353.80	358.00	358.50	357.85	1269499	4542.92	31057	378180	29.79
FUSION	EQ	24-Dec-2024	173.53	175.20	176.70	171.50	174.59	173.91	173.45	121090	210.03	4580	52979	43.75
GABRIEL	EQ	24-Dec-2024	483.20	482.65	487.70	478.00	481.00	480.65	482.06	75824	365.52	7978	29981	39.54
GAEL	EQ	24-Dec-2024	123.47	123.55	125.55	123.47	125.20	124.93	124.64	437134	544.83	9343	173754	39.75
GAIL	EQ	24-Dec-2024	193.97	193.97	201.49	193.86	198.00	198.06	198.64	22726193	45143.40	140668	7634953	33.60
GAJANAND	ST	24-Dec-2024	18.50	18.25	18.75	18.25	18.75	18.75	18.61	21000	3.91	7	21000	100.00
GALAPREC	EQ	24-Dec-2024	1099.05	1110.00	1189.00	1110.00	1142.00	1146.45	1146.73	90729	1040.42	6846	25137	27.71
GALAXYSURF	EQ	24-Dec-2024	2557.35	2569.90	2600.00	2534.15	2565.00	2570.70	2564.26	33628	862.31	10908	19592	58.26
GALLANTT	EQ	24-Dec-2024	352.55	354.90	354.90	338.00	338.00	342.70	345.55	12532	43.30	818	10194	81.34
GANDHAR	EQ	24-Dec-2024	215.70	215.10	220.00	213.48	217.50	217.50	215.36	231194	497.90	4376	131134	56.72
GANDHITUBE	EQ	24-Dec-2024	801.05	801.00	811.95	793.10	804.00	798.65	799.19	6519	52.10	1510	3185	48.86
GANECOS	EQ	24-Dec-2024	2093.25	2080.10	2098.25	1984.00	2024.95	2032.50	2052.88	78045	1602.17	9885	28783	36.88
GANESHBE	EQ	24-Dec-2024	138.50	139.50	139.50	134.14	135.75	135.81	136.90	53516	73.26	1365	33719	63.01
GANESHHOUC	EQ	24-Dec-2024	1168.50	1168.50	1180.50	1145.00	1156.95	1153.20	1158.04	78206	905.66	4859	46081	58.92
GANESHIN	SM	24-Dec-2024	154.85	156.90	156.90	146.25	148.10	149.60	149.39	240000	358.54	98	188800	78.67
GANGAFORGE	BE	24-Dec-2024	7.06	7.28	7.41	7.06	7.35	7.35	7.36	1388728	102.22	1254	-	-
GANGESSECU	EQ	24-Dec-2024	194.61	200.94	218.00	198.00	208.61	209.89	211.08	38789	81.88	1768	15262	39.35
GARFIBRES	EQ	24-Dec-2024	4278.75	4314.55	4353.00	4245.05	4257.00	4260.90	4291.53	12633	542.15	3250	6015	47.61
GARUDA	EQ	24-Dec-2024	113.12	114.50	117.21	111.41	112.80	112.93	114.31	2099416	2399.75	16047	411539	19.60
GATECH	BE	24-Dec-2024	0.78	0.79	0.79	0.74	0.76	0.75	0.76	2349311	17.86	2414	-	-
GATECHDVR	BE	24-Dec-2024	0.96	0.94	0.94	0.94	0.94	0.94	0.94	149994	1.41	119	-	-
GATEWAY	EQ	24-Dec-2024	80.05	80.11	82.46	80.08	80.99	81.19	81.33	1065614	866.70	16654	558075	52.37
GAYAPROJ	BZ	24-Dec-2024	8.89	8.44	9.33	8.44	9.00	8.98	8.82	74096	6.53	87	-	-
GEECEE	EQ	24-Dec-2024	432.65	429.05	437.20	419.10	422.70	422.60	427.64	12931	55.30	901	7495	57.96
GEEKAYWIRE	EQ	24-Dec-2024	101.40	102.80	102.80	100.00	100.25	100.18	101.11	45033	45.53	1366	24505	54.42
GENCON	EQ	24-Dec-2024	43.53	44.75	44.75	43.02	43.89	43.53	43.82	42875	18.79	1319	15212	35.48
GENESYS	EQ	24-Dec-2024	915.70	920.00	943.00	920.00	925.30	927.95	933.98	215625	2013.89	14570	94071	43.63
GENSOL	EQ	24-Dec-2024	748.35	748.80	753.00	740.05	753.00	747.20	745.05	64564	481.03	3074	37813	58.57
GENUSPAPER	EQ	24-Dec-2024	22.16	22.16	22.32	21.80	21.83	21.89	22.03	136420	30.05	713	79697	58.42
GENUSPOWER	EQ	24-Dec-2024	376.75	376.85	382.00	371.95	375.50	375.20	376.71	538321	2027.93	11463	307840	57.19
GEOJITFSL	EQ	24-Dec-2024	114.64	114.70	115.90	113.60	115.50	115.09	114.91	187826	215.83	2859	95710	50.96
GEPIL	EQ	24-Dec-2024	389.40	392.90	398.85	389.00	390.30	392.95	393.42	67799	266.73	2554	29243	43.13
GESHIP	EQ	24-Dec-2024	950.70	955.05	1014.45	955.05	969.70	969.55	987.36	2298696	22696.42	120979	202917	8.83
GFLLIMITED	EQ	24-Dec-2024	91.16	91.58	92.58	90.00	90.04	90.53	91.37	82358	75.25	1467	37407	45.42
GGBL	SM	24-Dec-2024	595.60	604.00	609.00	576.20	592.00	592.75	592.15	110700	655.51	340	56700	51.22
GHCL	EQ	24-Dec-2024	655.00	657.00	674.00	651.95	666.00	667.90	663.86	120394	799.25	8519	48768	40.51
GHCLTEXTIL	EQ	24-Dec-2024	106.59	107.19	108.45	104.10	104.26	104.58	105.96	178777	189.43	2175	85120	47.61
GICHSGFIN	EQ	24-Dec-2024	201.95	201.45	206.00	200.20	202.00	201.45	203.04	118025	239.64	4059	56025	47.47
GICL	SM	24-Dec-2024	98.45	99.00	104.40	96.00	102.00	101.30	99.29	120000	119.14	72	94500	78.75
GICRE	EQ	24-Dec-2024	480.55	484.00	487.90	466.20	468.30	468.90	473.24	3495482	16542.08	74416	431354	12.34
GILLANDERS	BE	24-Dec-2024	131.53	130.00	132.00	128.05	130.00	131.54	129.86	12272	15.94	114	-	-
GILLETTE	EQ	24-Dec-2024	9085.55	9100.00	10000.00	9075.15	9501.00	9707.05	9555.01	67002	6402.05	21960	11542	17.23
GILT5YBEES	EQ	24-Dec-2024	58.71	59.21	59.21	58.62	58.77	58.74	58.72	222737	130.78	358	169709	76.19
GINNIFILA	EQ	24-Dec-2024	31.78	31.78	33.05	31.01	32.30	32.03	32.40	122091	39.56	1216	67498	55.28
GIPCL	EQ	24-Dec-2024	235.34	236.78	243.00	234.00	236.08	236.85	238.86	443846	1060.16	12116	224933	50.68
GIRIRAJ	SM	24-Dec-2024	312.30	312.30	312.30	312.30	312.30	312.30	312.30	250	0.78	1	250	100.00
GKWLIMITED	EQ	24-Dec-2024	2502.65	2486.55	2509.00	2464.30	2508.00	2505.80	2493.61	339	8.45	92	230	67.85
GLAND	EQ	24-Dec-2024	1764.80	1774.05	1807.85	1754.60	1780.00	1779.45	1776.72	103590	1840.51	17184	57909	55.90
GLAXO	EQ	24-Dec-2024	2282.75	2266.00	2287.95	2243.00	2265.00	2264.60	2263.97	45373	1027.23	7515	29111	64.16
GLENMARK	EQ	24-Dec-2024	1550.60	1552.30	1563.00	1526.90	1533.95	1535.80	1544.76	371828	5743.85	31314	127351	34.25
GLFL	BE	24-Dec-2024	7.50	7.35	7.49	7.35	7.49	7.49	7.44	453	0.03	10	-	-
GLOBAL	EQ	24-Dec-2024	71.00	72.40	75.09	72.05	72.25	73.08	73.50	57600	42.34	1984	23904	41.50
GLOBALE	BE	24-Dec-2024	29.99	30.30	30.30	28.51	28.70	28.63	28.89	3499	1.01	76	-	-
GLOBALPET	SM	24-Dec-2024	115.00	112.05	112.05	112.00	112.00	112.00	112.03	3000	3.36	2	3000	100.00
GLOBALVECT	BE	24-Dec-2024	285.00	286.05	287.00	280.00	280.10	280.10	284.33	2471	7.03	93	-	-
GLOBE	EQ	24-Dec-2024	4.41	4.44	4.74	4.44	4.60	4.60	4.65	2035693	94.65	1530	1396149	68.58
GLOBUSSPR	EQ	24-Dec-2024	900.45	902.35	910.10	885.00	885.90	893.70	899.38	79448	714.54	3368	41830	52.65
GLOSTERLTD	EQ	24-Dec-2024	686.95	715.00	715.00	675.00	679.90	679.15	689.25	1005	6.93	212	697	69.35
GLS	EQ	24-Dec-2024	993.90	994.00	998.70	955.00	958.00	958.40	966.18	131203	1267.65	14459	70198	53.50
GMBREW	EQ	24-Dec-2024	807.15	817.00	820.00	808.55	818.00	816.90	814.75	13960	113.74	1320	7053	50.52
GMDCLTD	EQ	24-Dec-2024	326.10	327.90	333.55	323.35	330.50	329.60	329.44	505723	1666.07	15368	206138	40.76
GMMPFAUDLR	EQ	24-Dec-2024	1197.45	1204.95	1229.50	1200.00	1201.20	1211.40	1210.50	29281	354.45	3888	12871	43.96
GMRAIRPORT	EQ	24-Dec-2024	79.30	79.49	80.48	78.66	79.07	79.15	79.43	6303126	5006.32	26091	2002277	31.77
GMRP&UI	EQ	24-Dec-2024	99.84	100.30	102.30	98.85	100.00	99.45	100.22	1174099	1176.68	9221	668562	56.94
GNA	EQ	24-Dec-2024	411.65	411.65	411.65	404.00	404.20	404.60	406.46	16874	68.59	1457	9358	55.46
GNFC	EQ	24-Dec-2024	580.25	582.15	596.45	579.85	580.00	582.50	587.70	528029	3103.21	18858	74970	14.20
GOACARBON	EQ	24-Dec-2024	698.95	700.70	715.55	695.00	697.85	698.20	702.94	17212	120.99	1528	7139	41.48
GOCLCORP	EQ	24-Dec-2024	363.15	362.95	367.35	362.60	366.95	364.85	365.10	8520	31.11	600	4231	49.66
GOCOLORS	EQ	24-Dec-2024	962.55	962.50	970.95	952.05	955.60	959.15	959.66	18871	181.10	2858	10667	56.53
GODAVARIB	EQ	24-Dec-2024	323.70	325.60	326.05	318.40	320.55	319.80	322.44	82070	264.63	3025	40979	49.93
GODFRYPHLP	EQ	24-Dec-2024	5132.85	5162.00	5209.60	5000.00	5066.00	5062.15	5052.86	42115	2128.01	11896	18967	45.04
GODHA	BE	24-Dec-2024	1.14	1.08	1.19	1.08	1.19	1.19	1.14	7316094	83.67	2362	-	-
GODIGIT	EQ	24-Dec-2024	328.15	327.95	328.45	310.10	316.65	316.55	319.00	783169	2498.32	28267	218981	27.96
GODREJAGRO	EQ	24-Dec-2024	729.35	725.20	737.00	721.85	721.85	725.20	728.92	33482	244.06	3811	15930	47.58
GODREJCP	EQ	24-Dec-2024	1073.75	1075.00	1081.95	1070.65	1077.00	1077.80	1076.73	1226815	13209.52	37188	813972	66.35
GODREJIND	EQ	24-Dec-2024	1124.55	1130.00	1149.00	1119.65	1125.00	1125.25	1130.46	129045	1458.81	11137	53011	41.08
GODREJPROP	EQ	24-Dec-2024	2887.40	2890.00	2899.95	2837.95	2864.35	2864.40	2872.85	262176	7531.92	22888	99300	37.88
GOKEX	EQ	24-Dec-2024	1158.05	1158.05	1176.70	1134.10	1145.00	1146.55	1150.55	135797	1562.42	13863	61637	45.39
GOKUL	BE	24-Dec-2024	62.47	62.42	64.70	62.00	63.50	63.01	63.62	101255	64.42	408	-	-
GOKULAGRO	EQ	24-Dec-2024	342.25	341.85	345.20	333.20	343.00	340.75	339.72	99347	337.50	3212	45104	45.40
GOLD1	EQ	24-Dec-2024	64.45	64.39	64.39	64.03	64.08	64.17	64.19	420126	269.69	1737	384622	91.55
GOLDBEES	EQ	24-Dec-2024	63.97	62.80	64.74	62.80	63.67	63.68	63.78	4175908	2663.21	31327	2969791	71.12
GOLDCASE	EQ	24-Dec-2024	12.14	12.21	12.21	12.07	12.10	12.10	12.11	576158	69.74	1399	517664	89.85
GOLDENTOBC	BZ	24-Dec-2024	37.50	39.00	39.01	39.00	39.01	39.01	39.00	890	0.35	13	-	-
GOLDETF	EQ	24-Dec-2024	74.94	75.02	75.02	74.65	74.81	74.80	74.86	80556	60.31	789	73368	91.08
GOLDETFADD	EQ	24-Dec-2024	74.99	74.89	74.98	74.32	74.89	74.72	74.75	521708	389.99	192	518082	99.30
GOLDIAM	EQ	24-Dec-2024	407.35	408.60	418.40	402.05	409.60	409.50	411.49	483117	1987.96	10304	143400	29.68
GOLDIETF	EQ	24-Dec-2024	65.93	67.90	67.90	65.57	65.65	65.67	65.71	1238467	813.84	10634	776485	62.70
GOLDSHARE	EQ	24-Dec-2024	64.60	64.60	64.60	64.05	64.30	64.30	64.36	556504	358.17	711	551638	99.13
GOLDSTAR	SM	24-Dec-2024	11.45	11.10	11.60	11.10	11.60	11.60	11.35	22500	2.55	2	11250	50.00
GOLDTECH	BE	24-Dec-2024	79.02	78.11	82.80	78.11	82.30	81.70	81.81	19041	15.58	112	-	-
GOODLUCK	EQ	24-Dec-2024	919.10	925.00	929.95	910.00	916.00	914.35	918.98	33862	311.18	3711	18697	55.22
GOPAL	EQ	24-Dec-2024	391.00	391.80	394.50	379.15	384.50	384.40	386.13	232488	897.72	8620	109186	46.96
GOYALALUM	EQ	24-Dec-2024	10.74	10.94	11.06	10.41	10.60	10.61	10.65	300504	32.01	1856	228590	76.07
GOYALSALT	SM	24-Dec-2024	196.35	192.25	198.45	192.25	196.05	196.05	195.88	3600	7.05	6	1800	50.00
GPECO	ST	24-Dec-2024	249.85	262.30	262.30	262.30	262.30	262.30	262.30	9600	25.18	15	9600	100.00
GPIL	EQ	24-Dec-2024	214.23	216.99	218.00	208.43	213.00	212.24	213.09	1664928	3547.82	25664	654967	39.34
GPPL	EQ	24-Dec-2024	181.66	182.55	183.45	179.47	180.00	179.99	181.33	355013	643.75	9234	173072	48.75
GPTHEALTH	EQ	24-Dec-2024	185.41	185.41	187.40	182.40	185.98	185.39	184.92	107090	198.03	2249	44897	41.92
GPTINFRA	EQ	24-Dec-2024	140.24	143.04	143.37	130.00	134.20	133.40	133.99	378287	506.88	9906	213665	56.48
GRANULES	EQ	24-Dec-2024	586.70	586.35	607.90	585.10	598.25	596.85	601.37	3037182	18264.55	34184	810376	26.68
GRAPHISAD	ST	24-Dec-2024	58.60	58.60	60.65	58.60	60.65	60.65	59.28	3600	2.13	3	3600	100.00
GRAPHITE	EQ	24-Dec-2024	560.05	560.80	573.60	555.05	556.50	558.45	565.02	874553	4941.42	26076	140513	16.07
GRASIM	EQ	24-Dec-2024	2526.20	2515.00	2542.40	2495.00	2500.00	2501.85	2512.06	364336	9152.35	24137	234347	64.32
GRAVITA	EQ	24-Dec-2024	2326.55	2299.05	2299.05	2192.05	2220.00	2237.95	2237.10	1209998	27068.91	76768	697624	57.65
GREAVESCOT	EQ	24-Dec-2024	229.34	235.50	264.00	229.61	246.23	247.62	252.88	49416647	124965.38	341014	4918913	9.95
GREENCHEF	SM	24-Dec-2024	70.85	70.85	71.60	70.10	71.10	71.00	70.86	8800	6.24	11	7200	81.82
GREENLAM	EQ	24-Dec-2024	547.30	550.00	570.00	538.25	544.00	543.95	551.06	19806	109.14	2073	6749	34.08
GREENPANEL	EQ	24-Dec-2024	361.15	363.20	367.40	355.00	357.60	358.05	360.48	44349	159.87	5195	18487	41.69
GREENPLY	EQ	24-Dec-2024	317.00	315.15	319.15	313.00	317.90	317.55	316.58	60354	191.07	5326	21023	34.83
GREENPOWER	EQ	24-Dec-2024	17.12	17.16	17.23	17.00	17.11	17.06	17.08	2305799	393.78	8505	1134009	49.18
GRETEX	ST	24-Dec-2024	253.60	240.95	240.95	240.95	240.95	240.95	240.95	750	1.81	1	750	100.00
GRINDWELL	EQ	24-Dec-2024	1999.45	2010.00	2013.45	1972.00	1988.00	1986.50	1989.13	17555	349.19	6477	10219	58.21
GRINFRA	EQ	24-Dec-2024	1502.05	1490.30	1509.95	1470.60	1480.40	1479.30	1487.49	18963	282.07	5105	6608	34.85
GRMOVER	EQ	24-Dec-2024	193.74	192.10	195.78	190.00	190.20	190.23	191.79	50384	96.63	2072	27159	53.90
GROBTEA	BE	24-Dec-2024	1266.05	1320.00	1320.00	1250.00	1255.00	1255.00	1270.88	271	3.44	27	-	-
GROWWDEFNC	EQ	24-Dec-2024	65.76	67.00	67.00	64.45	66.15	65.95	66.01	100233	66.16	2486	74743	74.57
GROWWEV	EQ	24-Dec-2024	29.54	29.75	29.97	29.36	29.65	29.65	29.61	194756	57.67	3355	131086	67.31
GROWWGOLD	EQ	24-Dec-2024	75.80	76.74	76.74	74.96	75.70	75.68	75.56	63156	47.72	2819	23675	37.49
GROWWLIQID	EQ	24-Dec-2024	101.61	101.10	101.98	101.10	101.67	101.66	101.65	200267	203.58	193	164548	82.16
GRPLTD	EQ	24-Dec-2024	3103.00	3164.80	3176.10	3107.00	3155.00	3152.80	3147.83	2869	90.31	221	2627	91.57
GRSE	EQ	24-Dec-2024	1557.70	1571.80	1598.00	1544.05	1564.50	1563.20	1570.59	238997	3753.65	25906	62942	26.34
GRWRHITECH	EQ	24-Dec-2024	5023.00	5024.95	5209.95	5014.95	5120.00	5152.05	5097.31	61973	3158.95	15681	19374	31.26
GSEC10IETF	EQ	24-Dec-2024	243.50	243.86	243.86	240.47	243.84	243.83	240.90	210	0.51	16	192	91.43
GSEC10YEAR	EQ	24-Dec-2024	27.45	27.46	27.46	27.45	27.45	27.45	27.46	1090	0.30	7	1090	100.00
GSEC5IETF	EQ	24-Dec-2024	58.73	58.48	59.20	58.47	59.20	59.20	58.72	1800	1.06	17	1194	66.33
GSFC	EQ	24-Dec-2024	201.35	202.00	205.79	200.78	203.00	203.82	203.34	938995	1909.32	19104	269686	28.72
GSLSU	EQ	24-Dec-2024	168.74	170.00	171.79	164.51	168.00	167.16	167.48	76138	127.52	1339	46791	61.46
GSMFOILS	ST	24-Dec-2024	123.05	125.50	125.50	120.60	121.00	121.00	122.20	16000	19.55	7	16000	100.00
GSPL	EQ	24-Dec-2024	360.70	360.50	368.20	360.50	364.00	364.70	364.04	362488	1319.59	13077	161552	44.57
GSS	EQ	24-Dec-2024	60.59	61.00	62.59	58.85	60.40	60.23	61.00	66658	40.66	1302	30437	45.66
GSTL	SM	24-Dec-2024	33.75	34.80	34.80	32.10	32.10	32.10	32.73	50000	16.37	46	40000	80.00
GTECJAINX	BE	24-Dec-2024	36.83	36.83	36.83	36.50	36.80	36.80	36.70	289	0.11	10	-	-
GTL	EQ	24-Dec-2024	12.58	12.69	12.94	12.34	12.69	12.42	12.59	1225554	154.29	2806	589399	48.09
GTLINFRA	EQ	24-Dec-2024	2.06	2.08	2.08	2.03	2.04	2.03	2.05	36155239	741.77	21785	15908020	44.00
GTPL	EQ	24-Dec-2024	135.71	136.37	136.41	134.45	134.53	134.66	135.14	12827	17.34	558	7742	60.36
GUFICBIO	EQ	24-Dec-2024	430.75	430.55	446.80	428.00	440.70	441.75	438.16	50541	221.45	2529	21432	42.41
GUJALKALI	EQ	24-Dec-2024	733.05	733.05	748.00	727.70	741.50	739.80	738.12	28949	213.68	4489	8283	28.61
GUJAPOLLO	EQ	24-Dec-2024	329.75	327.25	332.50	321.15	325.80	328.10	326.74	5877	19.20	234	3305	56.24
GUJGASLTD	EQ	24-Dec-2024	498.70	498.70	511.95	498.00	504.55	505.85	506.41	413870	2095.88	13856	85763	20.72
GUJRAFFIA	BE	24-Dec-2024	87.12	88.90	91.47	87.55	91.47	91.47	90.65	45727	41.45	326	-	-
GULFOILLUB	EQ	24-Dec-2024	1170.85	1179.60	1232.00	1176.60	1209.00	1209.10	1209.29	282437	3415.47	26841	65827	23.31
GULFPETRO	EQ	24-Dec-2024	53.96	54.10	55.19	53.97	54.90	54.69	54.66	142633	77.97	1575	70138	49.17
GULPOLY	EQ	24-Dec-2024	178.02	176.36	176.99	170.00	170.52	170.56	171.45	200350	343.50	3779	89670	44.76
GVKPIL	BE	24-Dec-2024	4.95	4.99	5.04	4.85	4.90	4.89	4.97	1443287	71.71	1723	-	-
GVPTECH	EQ	24-Dec-2024	11.46	11.40	11.79	11.09	11.74	11.58	11.30	67974	7.68	435	43984	64.71
GVT&D	BE	24-Dec-2024	2111.35	2110.00	2121.00	2015.00	2080.00	2104.90	2080.34	126370	2628.93	17512	-	-
HAL	EQ	24-Dec-2024	4226.00	4255.00	4281.50	4205.75	4210.00	4216.20	4243.88	947702	40219.36	71248	383074	40.42
HAPPSTMNDS	EQ	24-Dec-2024	699.70	699.70	706.70	696.35	701.70	700.80	701.81	159055	1116.26	15130	80044	50.32
HAPPYFORGE	EQ	24-Dec-2024	1007.25	1007.00	1008.70	990.00	990.00	992.95	994.45	17265	171.69	3058	9546	55.29
HARDWYN	EQ	24-Dec-2024	29.75	29.97	30.21	29.03	29.03	29.18	29.65	1632825	484.09	6670	779863	47.76
HARIOMPIPE	EQ	24-Dec-2024	515.30	519.75	532.50	513.55	525.00	520.85	521.04	60255	313.95	3342	30585	50.76
HARRMALAYA	EQ	24-Dec-2024	313.80	315.50	327.85	310.10	322.00	323.75	323.59	69110	223.64	1875	42269	61.16
HARSHA	EQ	24-Dec-2024	492.20	492.10	500.25	492.10	498.90	497.90	496.42	24805	123.14	1176	10548	42.52
HATHWAY	EQ	24-Dec-2024	16.41	16.47	16.50	16.14	16.20	16.19	16.27	4056710	660.07	9279	1856612	45.77
HATSUN	EQ	24-Dec-2024	1036.15	1036.20	1056.95	1002.10	1008.00	1008.90	1016.37	57121	580.56	8280	35207	61.64
HAVELLS	EQ	24-Dec-2024	1660.85	1661.00	1691.00	1655.70	1669.00	1674.15	1674.67	409597	6859.41	36014	232616	56.79
HAVISHA	BE	24-Dec-2024	2.44	2.40	2.54	2.40	2.54	2.49	2.46	55913	1.37	163	-	-
HBLENGINE	EQ	24-Dec-2024	631.45	631.45	653.00	630.05	645.00	648.40	644.67	1163760	7502.38	39252	431956	37.12
HBSL	EQ	24-Dec-2024	120.59	122.69	123.05	119.01	119.16	120.28	120.97	7585	9.18	474	4488	59.17
HCC	EQ	24-Dec-2024	41.01	41.00	41.00	38.62	39.22	39.15	39.59	73065442	28924.95	78950	43193426	59.12
HCG	EQ	24-Dec-2024	474.80	479.00	502.45	472.90	484.25	484.90	489.13	1460594	7144.23	66760	430109	29.45
HCL-INSYS	BE	24-Dec-2024	15.97	15.97	16.30	15.88	15.95	15.99	16.05	90037	14.45	505	-	-
HCLTECH	EQ	24-Dec-2024	1903.00	1908.60	1923.65	1889.25	1892.05	1896.95	1900.82	1310301	24906.51	77013	852523	65.06
HDFCAMC	EQ	24-Dec-2024	4249.65	4250.00	4278.30	4211.00	4222.00	4216.60	4240.79	112838	4785.22	15243	46219	40.96
HDFCBANK	EQ	24-Dec-2024	1801.00	1802.05	1808.70	1789.55	1799.65	1798.10	1798.76	7242917	130282.70	186401	3268593	45.13
HDFCBSE500	EQ	24-Dec-2024	36.07	36.25	36.30	35.70	35.92	36.02	36.02	8160	2.94	208	3763	46.12
HDFCGOLD	EQ	24-Dec-2024	65.91	65.91	65.92	65.53	65.56	65.63	65.68	938612	616.47	2791	666171	70.97
HDFCGROWTH	EQ	24-Dec-2024	121.07	121.07	122.55	121.01	121.35	121.63	121.75	3060	3.73	92	1973	64.48
HDFCLIFE	EQ	24-Dec-2024	622.55	622.55	628.05	619.00	622.00	622.50	624.08	1445089	9018.58	58597	797553	55.19
HDFCLIQUID	EQ	24-Dec-2024	1000.01	999.99	1000.01	999.99	1000.00	1000.00	1000.01	4767	47.67	20	3952	82.90
HDFCLOWVOL	EQ	24-Dec-2024	19.61	19.64	19.99	19.37	19.49	19.46	19.54	256964	50.21	327	233297	90.79
HDFCMID150	EQ	24-Dec-2024	21.18	21.39	21.39	21.13	21.21	21.22	21.23	120543	25.59	1286	61183	50.76
HDFCMOMENT	EQ	24-Dec-2024	33.51	33.51	33.83	33.40	33.45	33.50	33.57	93680	31.45	997	67939	72.52
HDFCNEXT50	EQ	24-Dec-2024	69.68	69.98	70.08	69.10	69.99	69.76	69.69	89144	62.12	680	54780	61.45
HDFCNIF100	EQ	24-Dec-2024	25.13	25.29	25.29	23.85	25.13	25.11	25.13	19177	4.82	393	13732	71.61
HDFCNIFBAN	EQ	24-Dec-2024	52.28	52.40	52.42	52.05	52.21	52.21	52.23	15483	8.09	324	12077	78.00
HDFCNIFIT	EQ	24-Dec-2024	45.16	45.16	45.68	44.94	44.99	45.03	45.22	8032	3.63	200	5314	66.16
HDFCNIFTY	EQ	24-Dec-2024	262.85	263.02	264.21	262.06	263.23	262.67	263.19	37357	98.32	565	32484	86.96
HDFCPSUBK	EQ	24-Dec-2024	66.94	67.97	67.97	66.30	67.21	66.57	66.62	13134	8.75	251	12454	94.82
HDFCPVTBAN	EQ	24-Dec-2024	25.06	25.06	25.33	25.05	25.22	25.21	25.12	73831	18.55	149	46569	63.08
HDFCQUAL	EQ	24-Dec-2024	56.79	59.26	59.26	56.47	56.61	56.59	57.06	18409	10.50	218	11342	61.61
HDFCSENSEX	EQ	24-Dec-2024	87.62	87.61	87.99	87.50	87.68	87.60	87.72	43738	38.37	287	40979	93.69
HDFCSILVER	EQ	24-Dec-2024	85.61	85.73	86.01	85.12	85.38	85.54	85.71	1476691	1265.60	1393	1179697	79.89
HDFCSML250	EQ	24-Dec-2024	177.30	179.00	179.00	176.02	177.30	177.39	177.46	315049	559.07	5434	187713	59.58
HDFCVALUE	EQ	24-Dec-2024	140.14	140.15	142.00	139.60	142.00	140.35	140.49	3108	4.37	93	2819	90.70
HDIL	BZ	24-Dec-2024	3.83	3.83	3.93	3.80	3.80	3.81	3.84	142023	5.45	210	-	-
HEADSUP	EQ	24-Dec-2024	11.80	11.66	12.23	11.61	11.61	11.68	11.89	42444	5.05	720	18563	43.74
HEALTHADD	EQ	24-Dec-2024	145.34	145.10	145.96	142.63	145.96	142.75	142.90	2188	3.13	13	1163	53.15
HEALTHIETF	EQ	24-Dec-2024	147.09	147.09	148.35	145.03	145.03	146.97	147.73	27730	40.97	838	18389	66.31
HEALTHY	EQ	24-Dec-2024	14.76	14.76	14.94	14.52	14.83	14.80	14.84	114094	16.93	1439	73881	64.75
HECPROJECT	BE	24-Dec-2024	116.63	114.29	117.10	114.29	117.10	117.10	116.81	5772	6.74	37	-	-
HEG	EQ	24-Dec-2024	532.30	535.00	551.60	528.00	528.05	530.95	538.83	1625456	8758.42	42321	327505	20.15
HEIDELBERG	EQ	24-Dec-2024	208.69	208.99	211.38	207.26	208.15	208.15	209.10	70126	146.63	3784	33473	47.73
HEMIPROP	EQ	24-Dec-2024	169.82	170.00	172.58	169.00	169.96	169.50	170.56	224633	383.13	5645	104288	46.43
HERANBA	EQ	24-Dec-2024	420.10	422.15	430.95	420.00	423.00	422.90	424.91	45603	193.77	2629	24649	54.05
HERCULES	BE	24-Dec-2024	223.68	227.40	233.50	222.00	222.75	223.75	225.95	8059	18.21	175	-	-
HERITGFOOD	EQ	24-Dec-2024	471.00	478.00	478.00	470.00	473.35	473.05	473.54	105588	500.00	2987	43308	41.02
HEROMOTOCO	EQ	24-Dec-2024	4272.60	4272.60	4315.00	4250.00	4258.90	4259.10	4276.15	561434	24007.79	51752	353985	63.05
HESTERBIO	EQ	24-Dec-2024	2382.05	2410.00	2418.85	2365.00	2403.00	2403.90	2402.23	1037	24.91	242	504	48.60
HEUBACHIND	EQ	24-Dec-2024	542.20	542.25	544.85	542.20	543.05	543.10	543.21	19928	108.25	234	17132	85.97
HEXATRADEX	EQ	24-Dec-2024	282.80	290.00	290.00	282.05	289.90	285.10	286.02	2233	6.39	200	1359	60.86
HFCL	EQ	24-Dec-2024	112.60	112.98	116.75	111.45	114.17	114.32	114.18	17510902	19994.09	74149	3681010	21.02
HGINFRA	EQ	24-Dec-2024	1459.55	1486.65	1543.80	1475.00	1489.90	1502.45	1507.62	423255	6381.10	36882	60302	14.25
HGS	EQ	24-Dec-2024	689.05	687.70	695.85	686.25	694.00	692.30	692.28	28573	197.80	1154	5176	18.12
HIGREEN	ST	24-Dec-2024	241.70	247.00	250.00	242.00	243.25	243.25	244.87	13600	33.30	14	12000	88.24
HIKAL	EQ	24-Dec-2024	366.30	367.05	381.00	366.00	374.95	373.85	374.37	332110	1243.32	15301	114427	34.45
HIL	EQ	24-Dec-2024	2526.10	2506.00	2528.55	2480.00	2515.00	2502.10	2498.97	6258	156.39	881	4126	65.93
HILTON	EQ	24-Dec-2024	99.69	99.94	101.60	97.00	100.25	100.96	99.66	238368	237.55	2133	152112	63.81
HIMATSEIDE	EQ	24-Dec-2024	198.05	197.99	201.09	191.78	194.50	193.24	195.98	1667686	3268.37	23937	676798	40.58
HINDALCO	EQ	24-Dec-2024	634.15	635.00	638.10	625.75	629.00	627.45	629.52	4830151	30406.70	94152	3377174	69.92
HINDCOMPOS	EQ	24-Dec-2024	537.20	540.00	598.90	540.00	550.15	558.50	577.83	52074	300.90	3406	11207	21.52
HINDCON	BE	24-Dec-2024	45.29	47.40	47.40	44.00	45.00	45.04	44.61	26421	11.79	470	-	-
HINDCOPPER	EQ	24-Dec-2024	271.05	271.50	285.50	268.95	277.95	280.65	281.52	9355158	26336.46	65790	2236656	23.91
HINDMOTORS	EQ	24-Dec-2024	29.95	34.89	34.89	30.45	32.02	31.74	32.75	10549324	3454.79	34080	3830077	36.31
HINDNATGLS	BE	24-Dec-2024	25.10	25.35	25.50	24.30	25.00	24.98	24.97	34657	8.65	93	-	-
HINDOILEXP	EQ	24-Dec-2024	192.18	191.35	194.80	191.19	191.50	191.87	192.76	287837	554.85	7348	95647	33.23
HINDPETRO	EQ	24-Dec-2024	403.60	404.00	417.95	401.60	413.00	412.85	412.43	6334203	26123.88	67575	2626000	41.46
HINDUNILVR	EQ	24-Dec-2024	2338.90	2331.10	2356.95	2331.10	2333.00	2335.55	2342.87	683646	16016.90	52515	397543	58.15
HINDWAREAP	EQ	24-Dec-2024	281.95	280.00	286.05	280.00	282.05	283.30	283.30	59725	169.20	1769	29542	49.46
HINDZINC	EQ	24-Dec-2024	463.90	465.00	465.80	460.45	463.00	463.40	463.20	599367	2776.25	28423	318005	53.06
HIRECT	EQ	24-Dec-2024	1456.10	1455.05	1462.45	1401.15	1414.80	1418.35	1423.26	23622	336.20	2882	9834	41.63
HISARMETAL	EQ	24-Dec-2024	209.94	215.00	222.00	209.00	218.10	219.53	216.92	88841	192.71	4071	36391	40.96
HITECH	EQ	24-Dec-2024	152.77	154.85	162.70	152.23	161.70	161.68	158.32	610544	966.64	10473	303322	49.68
HITECHCORP	EQ	24-Dec-2024	228.01	231.72	238.38	230.00	238.28	236.04	234.63	10300	24.17	938	5489	53.29
HITECHGEAR	BE	24-Dec-2024	854.35	833.00	836.00	832.00	833.00	833.00	833.14	1148	9.56	58	-	-
HLEGLAS	EQ	24-Dec-2024	384.95	383.90	383.90	370.00	374.00	372.45	375.28	62673	235.20	3448	30379	48.47
HLVLTD	EQ	24-Dec-2024	18.27	18.75	20.70	18.24	18.64	18.48	19.31	14289993	2759.08	24459	4360312	30.51
HMAAGRO	EQ	24-Dec-2024	39.71	40.00	40.29	39.51	39.66	39.64	39.83	166965	66.50	1405	96859	58.01
HMT	BZ	24-Dec-2024	63.89	66.50	66.50	63.00	64.99	64.48	64.35	8498	5.47	158	-	-
HMVL	EQ	24-Dec-2024	90.37	90.37	91.78	89.80	90.40	90.20	90.65	31130	28.22	717	12119	38.93
HNDFDS	EQ	24-Dec-2024	533.60	540.00	540.00	518.00	523.80	526.65	523.61	169885	889.53	12406	116300	68.46
HNGSNGBEES	EQ	24-Dec-2024	346.33	346.10	353.06	346.10	352.00	351.87	351.56	137168	482.23	2365	99762	72.73
HOACFOODS	SM	24-Dec-2024	145.90	142.00	147.00	140.00	140.00	142.50	144.10	7500	10.81	9	3000	40.00
HOLMARC	ST	24-Dec-2024	176.95	176.00	176.00	176.00	176.00	176.00	176.00	1500	2.64	1	1500	100.00
HOMEFIRST	EQ	24-Dec-2024	1000.25	1003.00	1012.45	990.00	1002.00	1003.80	999.54	107039	1069.90	14302	52243	48.81
HONASA	EQ	24-Dec-2024	252.95	254.00	256.30	251.10	254.90	254.55	253.49	440323	1116.17	10984	132316	30.05
HONAUT	EQ	24-Dec-2024	40648.15	41000.00	41438.95	40581.20	40702.00	41005.95	41016.36	55967	22955.62	7326	38505	68.80
HONDAPOWER	EQ	24-Dec-2024	2885.90	2889.90	2955.00	2872.90	2910.00	2907.95	2923.17	5395	157.71	2042	1958	36.29
HOVS	EQ	24-Dec-2024	73.28	73.01	74.95	71.75	71.77	72.37	73.24	10344	7.58	219	5695	55.06
HPAL	EQ	24-Dec-2024	78.09	78.50	79.53	77.61	79.00	78.73	78.49	43654	34.26	845	20418	46.77
HPIL	EQ	24-Dec-2024	148.66	152.90	152.90	146.35	147.03	148.93	149.76	11581	17.34	314	7916	68.35
HPL	EQ	24-Dec-2024	546.50	550.00	555.35	541.50	546.85	547.95	548.53	170083	932.96	6315	76091	44.74
HRHNEXT	ST	24-Dec-2024	110.75	108.55	108.55	108.55	108.55	108.55	108.55	6000	6.51	4	6000	100.00
HSCL	EQ	24-Dec-2024	549.85	549.80	558.80	546.05	552.50	551.75	553.01	609512	3370.67	20484	298189	48.92
HTMEDIA	EQ	24-Dec-2024	23.00	23.14	23.14	22.77	22.90	22.95	22.97	126583	29.07	874	47615	37.62
HUBTOWN	EQ	24-Dec-2024	267.05	266.85	280.40	258.80	268.10	268.85	270.38	222197	600.78	1888	96238	43.31
HUDCO	EQ	24-Dec-2024	236.89	236.50	237.90	231.25	231.50	232.23	234.47	2493576	5846.62	30363	893606	35.84
HUHTAMAKI	EQ	24-Dec-2024	276.85	278.20	281.95	274.00	275.90	276.95	277.94	35313	98.15	1826	17451	49.42
HVAX	SM	24-Dec-2024	703.00	670.00	690.00	666.05	682.00	682.00	680.22	3000	20.41	10	2400	80.00
HYBRIDFIN	BE	24-Dec-2024	16.05	16.84	16.85	15.30	16.85	16.82	16.24	78841	12.81	257	-	-
HYUNDAI	EQ	24-Dec-2024	1752.60	1762.10	1770.00	1749.35	1766.00	1765.20	1759.85	192311	3384.39	19927	109370	56.87
IBLFL	ST	24-Dec-2024	53.10	52.80	52.80	52.00	52.00	52.00	52.30	14000	7.32	5	14000	100.00
ICDSLTD	BE	24-Dec-2024	64.61	62.70	64.61	61.37	61.37	61.37	61.74	4410	2.72	59	-	-
ICEMAKE	EQ	24-Dec-2024	776.75	780.00	782.50	768.15	774.95	771.40	772.53	8677	67.03	1024	4248	48.96
ICICIB22	EQ	24-Dec-2024	108.61	109.20	109.72	108.16	108.57	108.48	108.74	638637	694.46	3980	472353	73.96
ICICIBANK	EQ	24-Dec-2024	1296.80	1296.80	1304.50	1290.25	1298.95	1297.25	1295.88	7138516	92506.49	125187	2937569	41.15
ICICIGI	EQ	24-Dec-2024	1862.05	1862.00	1885.05	1834.55	1867.00	1868.95	1853.22	896972	16622.87	24492	631417	70.39
ICICIPRULI	EQ	24-Dec-2024	649.60	649.60	666.90	645.05	662.00	661.55	656.63	1226611	8054.34	34725	696840	56.81
ICIL	EQ	24-Dec-2024	345.90	346.70	351.65	330.10	336.00	333.90	339.86	568067	1930.65	26487	248795	43.80
ICRA	EQ	24-Dec-2024	6199.30	6245.00	6310.00	6147.95	6176.00	6196.50	6219.70	1761	109.53	861	899	51.05
IDBI	EQ	24-Dec-2024	76.20	76.05	76.99	75.90	76.40	76.05	76.27	2651580	2022.42	14215	1042953	39.33
IDEA	EQ	24-Dec-2024	7.47	7.42	7.59	7.35	7.47	7.46	7.48	285539029	21364.95	152288	59779189	20.94
IDEAFORGE	EQ	24-Dec-2024	577.90	576.90	588.45	574.85	580.00	580.00	580.91	67048	389.49	5728	30156	44.98
IDEALTECHO	SM	24-Dec-2024	126.00	125.95	125.95	125.95	125.95	125.95	125.95	1000	1.26	1	1000	100.00
IDFCFIRSTB	EQ	24-Dec-2024	61.95	61.99	62.63	61.69	62.63	62.29	62.11	26296040	16332.73	89831	12680168	48.22
IDFNIFTYET	EQ	24-Dec-2024	258.14	254.88	259.70	254.88	258.20	258.20	257.27	251	0.65	31	129	51.39
IEL	BE	24-Dec-2024	21.19	20.76	20.76	20.76	20.76	20.76	20.76	115907	24.06	123	-	-
IEML	SM	24-Dec-2024	233.20	237.40	239.00	230.00	239.00	236.65	235.24	10000	23.52	18	8000	80.00
IEX	EQ	24-Dec-2024	177.13	176.11	181.61	175.29	176.60	177.15	178.82	3291216	5885.32	29213	655674	19.92
IFBAGRO	EQ	24-Dec-2024	572.95	576.00	583.00	568.00	573.00	575.00	574.96	5557	31.95	407	3522	63.38
IFBIND	EQ	24-Dec-2024	1821.15	1820.00	1919.00	1780.65	1899.00	1882.80	1857.78	86069	1598.97	9208	39354	45.72
IFCI	EQ	24-Dec-2024	61.41	61.54	61.88	60.66	60.77	60.94	61.17	3323049	2032.60	22711	1022923	30.78
IFGLEXPOR	EQ	24-Dec-2024	448.70	448.70	455.00	435.10	444.00	443.20	446.25	9763	43.57	1017	6387	65.42
IGARASHI	EQ	24-Dec-2024	695.65	701.00	735.00	695.70	713.35	711.85	707.38	42063	297.54	2681	20468	48.66
IGIL	EQ	24-Dec-2024	482.20	487.00	530.40	484.10	528.90	527.50	512.92	15928766	81701.54	176373	6554806	41.15
IGL	EQ	24-Dec-2024	390.10	391.60	406.95	391.60	396.20	397.35	400.40	9934284	39776.78	94892	2062771	20.76
IGPL	EQ	24-Dec-2024	563.50	562.55	568.20	555.00	558.50	559.90	562.88	10786	60.71	944	5073	47.03
IIFL	EQ	24-Dec-2024	408.10	409.00	419.70	405.90	411.15	414.60	412.05	833667	3435.10	35418	245925	29.50
IIFLCAPS	EQ	24-Dec-2024	333.15	335.00	348.00	330.10	347.00	339.60	336.78	182213	613.66	7179	106620	58.51
IITL	BE	24-Dec-2024	381.25	389.80	393.75	375.05	381.95	381.35	387.75	16679	64.67	69	-	-
IKIO	EQ	24-Dec-2024	252.85	252.85	255.00	251.60	255.00	253.90	253.41	34547	87.55	1338	21861	63.28
IKS	EQ	24-Dec-2024	1895.80	1899.75	1997.80	1891.50	1928.00	1921.95	1947.23	1102995	21477.83	60052	357789	32.44
IL&FSENGG	BZ	24-Dec-2024	39.33	37.50	41.05	37.47	40.80	40.18	38.23	4152	1.59	48	-	-
IL&FSTRANS	BZ	24-Dec-2024	5.75	5.87	6.03	5.46	6.00	5.87	5.76	65736	3.79	100	-	-
IMAGICAA	EQ	24-Dec-2024	72.43	72.06	73.47	71.51	72.23	71.78	72.42	247264	179.08	2788	132199	53.46
IMFA	EQ	24-Dec-2024	879.30	878.90	881.00	863.00	869.00	871.05	871.73	65196	568.33	6697	31776	48.74
IMPAL	EQ	24-Dec-2024	1236.80	1243.30	1289.00	1225.00	1262.00	1262.25	1263.02	1614	20.39	493	1018	63.07
IMPEXFERRO	BZ	24-Dec-2024	2.92	3.06	3.06	2.92	3.06	3.06	3.04	57760	1.75	91	-	-
INCREDIBLE	EQ	24-Dec-2024	45.50	46.79	48.48	45.75	47.97	47.82	47.26	12725	6.01	337	7930	62.32
INDBANK	EQ	24-Dec-2024	47.79	47.55	48.08	47.30	47.51	47.67	47.66	36057	17.18	578	18501	51.31
INDGN	EQ	24-Dec-2024	588.80	589.50	605.00	588.05	590.00	590.00	596.86	702768	4194.53	28273	293084	41.70
INDHOTEL	EQ	24-Dec-2024	859.40	860.00	873.10	851.30	862.00	862.65	864.00	1847080	15958.82	50982	704009	38.11
INDIACEM	EQ	24-Dec-2024	366.25	365.25	373.90	359.60	373.00	372.45	369.21	5508405	20337.43	55616	2752196	49.96
INDIAGLYCO	EQ	24-Dec-2024	1269.55	1276.95	1304.90	1272.05	1288.00	1284.20	1288.18	83386	1074.16	8557	27978	33.55
INDIAMART	EQ	24-Dec-2024	2252.20	2259.95	2275.00	2235.60	2245.85	2245.45	2255.40	143630	3239.43	16521	62399	43.44
INDIANB	EQ	24-Dec-2024	537.60	540.40	542.70	535.25	539.00	541.15	539.20	845710	4560.10	19197	434646	51.39
INDIANCARD	BE	24-Dec-2024	346.80	352.90	354.00	343.05	344.95	346.50	350.58	12932	45.34	245	-	-
INDIANHUME	EQ	24-Dec-2024	384.20	385.85	389.95	373.05	376.35	375.10	380.15	44526	169.26	2896	22304	50.09
INDIASHLTR	EQ	24-Dec-2024	684.85	692.00	701.10	681.75	693.00	690.40	692.68	47229	327.15	3747	20179	42.73
INDIFRA	SM	24-Dec-2024	27.20	27.25	27.25	27.25	27.25	27.25	27.25	2000	0.55	1	2000	100.00
INDIGO	EQ	24-Dec-2024	4439.95	4480.00	4667.90	4435.00	4604.35	4612.25	4594.98	1570584	72168.01	134234	476776	30.36
INDIGOPNTS	EQ	24-Dec-2024	1369.55	1369.55	1389.00	1348.00	1359.00	1360.10	1359.63	85809	1166.69	9085	43359	50.53
INDIGRID	IV	24-Dec-2024	143.05	144.00	144.00	142.50	143.40	143.47	143.06	612118	875.67	7103	536822	87.70
INDNIPPON	EQ	24-Dec-2024	693.45	699.95	716.95	690.10	701.50	712.90	705.35	6207	43.78	1050	3108	50.07
INDOAMIN	EQ	24-Dec-2024	175.83	176.80	179.44	175.25	177.95	176.17	177.50	79509	141.13	1726	34444	43.32
INDOBORAX	EQ	24-Dec-2024	188.97	188.20	194.00	184.03	186.55	187.11	188.33	68369	128.76	2154	39185	57.31
INDOCO	EQ	24-Dec-2024	329.75	333.65	342.00	325.55	330.00	330.85	335.13	148562	497.88	6975	71624	48.21
INDORAMA	EQ	24-Dec-2024	40.15	40.25	41.37	40.00	40.35	40.17	40.45	66443	26.87	707	44016	66.25
INDOSTAR	EQ	24-Dec-2024	290.85	292.40	303.80	288.05	301.20	300.75	297.34	149899	445.71	3190	87216	58.18
INDOTECH	BE	24-Dec-2024	2982.40	2987.00	3070.00	2956.00	2987.10	2986.55	2997.70	4408	132.14	640	-	-
INDOTHAI	BE	24-Dec-2024	1125.80	1120.00	1149.90	1105.50	1110.00	1107.45	1112.03	4655	51.77	87	-	-
INDOUS	EQ	24-Dec-2024	288.55	289.95	293.90	265.10	273.80	273.40	276.73	32395	89.65	1258	17448	53.86
INDOWIND	EQ	24-Dec-2024	23.72	23.93	24.49	23.74	24.00	24.04	24.10	298187	71.86	2047	142608	47.83
INDRAMEDCO	EQ	24-Dec-2024	477.75	477.75	497.45	476.10	493.55	494.55	487.11	168705	821.77	6591	84573	50.13
INDSWFTLAB	BE	24-Dec-2024	108.30	108.30	108.30	106.80	107.00	107.00	107.67	10082	10.86	69	-	-
INDSWFTLTD	EQ	24-Dec-2024	28.13	28.13	28.13	26.70	26.96	26.91	27.35	104879	28.68	985	63187	60.25
INDTERRAIN	EQ	24-Dec-2024	49.65	50.50	52.49	49.56	50.08	50.47	51.29	100042	51.31	1720	50999	50.98
INDUSINDBK	EQ	24-Dec-2024	945.70	941.00	946.00	929.80	936.60	935.30	936.86	5603093	52493.40	164385	3117911	55.65
INDUSTOWER	EQ	24-Dec-2024	335.00	336.00	337.50	327.15	333.75	333.55	332.33	5404134	17959.71	67998	2371357	43.88
INFIBEAM	EQ	24-Dec-2024	25.95	25.70	26.30	25.62	25.83	25.82	25.86	4503770	1164.81	10209	1554989	34.53
INFINIUM	ST	24-Dec-2024	313.50	312.50	312.50	299.20	309.00	309.00	305.48	4500	13.75	8	4500	100.00
INFOBEAN	EQ	24-Dec-2024	420.70	422.90	429.00	410.95	414.05	417.45	419.70	7314	30.70	940	3547	48.50
INFOLLION	ST	24-Dec-2024	456.50	448.00	448.00	447.40	447.50	447.50	447.80	12400	55.53	18	10800	87.10
INFOMEDIA	EQ	24-Dec-2024	7.38	7.65	7.73	7.11	7.73	7.53	7.46	16738	1.25	122	11610	69.36
INFRABEES	EQ	24-Dec-2024	881.50	884.46	887.00	876.21	887.00	881.05	882.54	11119	98.13	583	5957	53.57
INFRAIETF	EQ	24-Dec-2024	87.17	87.17	87.84	86.90	87.30	87.15	87.29	54515	47.59	1124	24523	44.98
INFY	EQ	24-Dec-2024	1924.30	1927.05	1942.00	1840.00	1903.35	1909.05	1918.59	2360544	45289.21	93412	1362344	57.71
INGERRAND	EQ	24-Dec-2024	4102.65	4102.00	4194.00	4081.00	4106.00	4117.65	4125.76	14077	580.78	3140	8065	57.29
INM	SM	24-Dec-2024	323.90	320.00	328.00	320.00	325.90	325.90	324.27	4200	13.62	7	4200	100.00
INNOMET	SM	24-Dec-2024	184.80	184.80	184.80	184.00	184.00	184.00	184.40	2400	4.43	2	2400	100.00
INNOVACAP	EQ	24-Dec-2024	986.70	986.70	987.95	956.95	969.40	975.40	974.58	53837	524.69	5999	25599	47.55
INNOVANA	EQ	24-Dec-2024	436.20	432.00	485.00	412.80	424.50	422.45	440.27	31086	136.86	1805	12719	40.92
INOXGREEN	EQ	24-Dec-2024	169.33	168.05	172.90	167.05	167.81	168.10	170.05	727931	1237.88	7756	259479	35.65
INOXINDIA	EQ	24-Dec-2024	1095.00	1095.00	1132.95	1089.85	1105.00	1109.15	1113.51	64344	716.47	8421	27272	42.38
INOXWIND	EQ	24-Dec-2024	184.97	184.00	188.40	184.00	185.00	185.51	186.27	2177795	4056.62	28954	659549	30.29
INSECTICID	EQ	24-Dec-2024	726.95	726.00	737.10	707.00	715.10	712.45	717.84	23626	169.60	1535	15056	63.73
INSPIRE	SM	24-Dec-2024	28.15	28.00	28.00	28.00	28.00	28.00	28.00	2000	0.56	1	2000	100.00
INSPIRISYS	EQ	24-Dec-2024	118.83	115.00	118.48	112.88	113.05	113.32	113.80	24397	27.76	485	15031	61.61
INTELLECT	EQ	24-Dec-2024	962.05	941.95	943.80	901.00	915.05	915.30	922.47	6590244	60792.74	171778	278611	4.23
INTENTECH	EQ	24-Dec-2024	129.35	130.73	133.90	129.01	133.90	132.58	131.95	16862	22.25	841	9714	57.61
INTERARCH	EQ	24-Dec-2024	1689.05	1695.85	1884.00	1682.35	1867.55	1865.05	1825.30	1408915	25716.92	82217	349611	24.81
INTLCONV	EQ	24-Dec-2024	84.86	84.86	85.27	83.50	84.10	84.38	84.08	109708	92.25	1314	64553	58.84
INVENTURE	EQ	24-Dec-2024	2.10	2.10	2.12	2.09	2.09	2.10	2.10	1066295	22.44	1467	603350	56.58
IOB	EQ	24-Dec-2024	51.64	51.97	52.08	51.32	51.70	51.69	51.69	3202568	1655.37	16946	774772	24.19
IOC	EQ	24-Dec-2024	137.78	137.91	139.46	137.41	138.00	138.27	138.51	7802858	10807.73	55113	2669605	34.21
IOLCP	EQ	24-Dec-2024	411.95	415.70	420.25	408.80	410.50	409.95	412.76	311404	1285.36	12289	99920	32.09
IONEXCHANG	EQ	24-Dec-2024	663.90	661.05	668.75	649.50	651.75	650.95	657.35	132664	872.06	15234	60030	45.25
IPCALAB	EQ	24-Dec-2024	1585.80	1585.80	1625.05	1570.10	1583.60	1581.70	1600.81	409991	6563.17	25671	122352	29.84
IPHL	ST	24-Dec-2024	82.85	80.20	82.00	79.30	82.00	81.95	80.37	15600	12.54	11	13200	84.62
IPL	EQ	24-Dec-2024	181.98	180.15	185.74	180.10	182.00	181.64	181.08	135113	244.67	1932	79293	58.69
IPSL	ST	24-Dec-2024	293.00	293.00	293.00	293.00	293.00	293.00	293.00	1000	2.93	2	1000	100.00
IRB	EQ	24-Dec-2024	55.13	55.13	55.57	54.50	54.53	54.59	54.89	9900609	5434.51	29090	3895693	39.35
IRBINVIT	IV	24-Dec-2024	60.97	60.21	61.74	59.53	59.57	59.55	59.98	524805	314.80	8022	447093	85.19
IRCON	EQ	24-Dec-2024	212.25	212.50	215.50	209.00	209.15	210.06	212.16	2806918	5955.12	30124	720884	25.68
IRCTC	EQ	24-Dec-2024	788.20	787.35	792.95	779.40	789.80	788.80	788.00	834321	6574.44	36372	350107	41.96
IREDA	EQ	24-Dec-2024	201.59	202.50	204.35	200.35	200.60	200.97	201.86	2972880	6001.01	37527	1059904	35.65
IRFC	EQ	24-Dec-2024	147.79	147.79	149.71	146.61	148.00	147.86	148.29	11854675	17579.62	79707	3148787	26.56
IRIS	BE	24-Dec-2024	437.75	443.75	446.50	443.75	446.50	446.50	445.16	10507	46.77	46	-	-
IRISDOREME	EQ	24-Dec-2024	62.42	63.69	63.69	61.45	62.64	62.20	61.99	87351	54.15	1548	27754	31.77
IRMENERGY	EQ	24-Dec-2024	356.30	361.60	361.60	348.55	351.95	351.75	353.88	59258	209.70	2815	34481	58.19
ISEC	EQ	24-Dec-2024	847.50	842.55	852.00	842.55	848.30	849.60	847.62	345343	2927.19	8687	302049	87.46
ISFT	EQ	24-Dec-2024	148.88	150.00	167.85	148.91	155.56	156.74	159.55	267269	426.44	4578	100493	37.60
ISGEC	EQ	24-Dec-2024	1498.65	1494.00	1494.00	1467.90	1493.00	1486.20	1480.85	43874	649.71	9112	23409	53.36
ISHAN	ST	24-Dec-2024	2.00	2.00	2.05	2.00	2.05	2.05	2.02	240000	4.85	5	240000	100.00
IT	EQ	24-Dec-2024	46.83	47.37	47.37	46.56	46.83	46.60	46.79	21619	10.11	463	14964	69.22
ITALIANE	ST	24-Dec-2024	43.50	43.50	43.50	43.50	43.50	43.50	43.50	2000	0.87	1	2000	100.00
ITBEES	EQ	24-Dec-2024	47.01	47.70	47.70	46.79	46.92	46.87	47.17	2164145	1020.90	10629	1193106	55.13
ITC	EQ	24-Dec-2024	474.25	474.90	480.25	472.65	478.25	478.45	478.09	11564497	55288.95	172646	7549163	65.28
ITDC	EQ	24-Dec-2024	614.30	613.80	626.00	599.70	607.80	607.20	612.18	21825	133.61	1849	9390	43.02
ITDCEM	EQ	24-Dec-2024	521.65	527.00	527.00	514.75	520.00	520.15	519.01	292035	1515.70	6365	141244	48.37
ITETF	EQ	24-Dec-2024	44.78	45.70	45.70	44.60	44.69	44.67	44.82	75058	33.64	2255	60343	80.40
ITETFADD	EQ	24-Dec-2024	44.84	44.20	45.22	44.20	44.84	44.62	44.87	3354	1.50	78	2048	61.06
ITI	EQ	24-Dec-2024	341.10	340.90	349.70	332.90	340.60	343.75	341.52	4676244	15970.28	88265	421097	9.01
ITIETF	EQ	24-Dec-2024	47.12	47.82	47.82	46.86	47.00	46.98	47.14	209100	98.58	1784	30928	14.79
IVC	EQ	24-Dec-2024	11.13	11.25	11.79	10.51	11.08	10.98	11.02	442967	48.83	2100	110129	24.86
IVP	EQ	24-Dec-2024	218.11	225.00	225.04	218.00	218.01	218.22	220.35	3406	7.50	229	1852	54.37
IVZINGOLD	EQ	24-Dec-2024	6729.05	6680.00	6703.00	6655.15	6679.00	6660.10	6702.08	1553	104.08	45	1535	98.84
IVZINNIFTY	EQ	24-Dec-2024	2685.04	2684.99	2684.99	2665.05	2665.05	2665.05	2665.09	501	13.35	3	500	99.80
IWEL	EQ	24-Dec-2024	10098.90	10250.40	10603.80	10138.00	10300.00	10332.50	10442.96	9713	1014.32	2315	5750	59.20
IXIGO	EQ	24-Dec-2024	163.91	163.91	169.40	162.55	166.35	165.73	165.90	1260077	2090.53	9294	621400	49.31
IZMO	EQ	24-Dec-2024	564.00	563.35	582.00	550.05	568.75	566.50	562.08	69799	392.33	2578	35501	50.86
J&KBANK	EQ	24-Dec-2024	97.24	97.34	98.49	96.65	98.15	98.18	97.91	930609	911.17	15206	495327	53.23
JAGRAN	EQ	24-Dec-2024	83.34	83.34	84.24	82.27	83.20	83.09	83.31	73566	61.29	1514	38029	51.69
JAGSNPHARM	EQ	24-Dec-2024	646.45	649.00	669.95	630.60	633.95	636.65	644.53	56189	362.16	3801	16636	29.61
JAIBALAJI	EQ	24-Dec-2024	897.65	911.10	934.45	896.50	900.00	898.85	912.36	53377	486.99	3031	22932	42.96
JAICORPLTD	EQ	24-Dec-2024	322.35	323.40	325.25	315.20	315.85	316.35	319.70	415815	1329.37	13061	148122	35.62
JAINAM	ST	24-Dec-2024	200.00	209.85	209.85	209.50	209.50	209.50	209.73	3000	6.29	2	3000	100.00
JAIPURKURT	EQ	24-Dec-2024	37.59	38.30	40.88	36.87	39.00	38.64	39.05	136176	53.18	1038	73810	54.20
JALAN	ST	24-Dec-2024	8.80	8.95	8.95	8.95	8.95	8.95	8.95	147000	13.16	24	135000	91.84
JAMNAAUTO	EQ	24-Dec-2024	95.86	96.19	97.25	95.56	96.30	96.03	96.37	684452	659.59	9632	308963	45.14
JASH	EQ	24-Dec-2024	590.90	587.10	600.00	584.95	592.15	589.55	591.35	98342	581.54	5452	48560	49.38
JAYAGROGN	EQ	24-Dec-2024	285.65	286.10	294.90	283.05	284.00	284.50	287.11	10166	29.19	343	7680	75.55
JAYBARMARU	EQ	24-Dec-2024	86.43	86.11	87.35	86.00	86.75	86.53	86.71	51947	45.04	906	27523	52.98
JAYBEE	ST	24-Dec-2024	367.50	359.00	368.00	359.00	365.00	361.70	362.60	23000	83.40	22	23000	100.00
JAYNECOIND	EQ	24-Dec-2024	39.10	38.90	40.60	38.90	40.28	40.23	40.00	95573	38.23	852	47864	50.08
JAYSREETEA	EQ	24-Dec-2024	127.40	127.90	130.09	127.08	129.30	128.61	128.50	108958	140.01	1957	45083	41.38
JBCHEPHARM	EQ	24-Dec-2024	1859.70	1867.05	1878.30	1819.40	1870.00	1857.05	1841.96	98743	1818.80	18962	44903	45.47
JBMA	EQ	24-Dec-2024	1663.35	1662.85	1662.85	1613.80	1616.00	1621.40	1635.31	107814	1763.10	13292	28930	26.83
JCHAC	EQ	24-Dec-2024	1769.70	1769.75	1795.70	1721.00	1778.00	1779.10	1777.56	22067	392.25	2350	12554	56.89
JETFREIGHT	EQ	24-Dec-2024	17.26	17.10	18.47	17.10	18.10	17.86	17.93	201570	36.14	1043	100625	49.92
JEYYAM	SM	24-Dec-2024	46.30	46.30	46.80	45.20	45.50	45.50	45.72	48000	21.94	24	30000	62.50
JGCHEM	EQ	24-Dec-2024	406.10	406.00	428.95	404.30	415.40	417.50	417.84	331030	1383.18	8416	67557	20.41
JHS	EQ	24-Dec-2024	20.73	20.90	21.69	20.74	21.64	21.47	21.21	89037	18.88	482	42650	47.90
JINDALPHOT	EQ	24-Dec-2024	916.75	929.00	953.70	920.05	952.00	947.05	936.64	20046	187.76	2015	7930	39.56
JINDALPOLY	EQ	24-Dec-2024	924.80	922.00	941.00	907.70	930.75	929.95	928.92	74468	691.75	6221	27700	37.20
JINDALSAW	EQ	24-Dec-2024	302.00	304.00	305.35	300.60	302.00	303.00	302.99	428248	1297.56	18092	167418	39.09
JINDALSTEL	EQ	24-Dec-2024	940.80	939.00	946.55	930.00	943.10	942.70	939.74	1638333	15396.02	58001	905325	55.26
JINDRILL	EQ	24-Dec-2024	743.25	747.20	799.10	744.45	775.00	768.70	784.58	222530	1745.92	9063	64596	29.03
JINDWORLD	EQ	24-Dec-2024	385.10	385.20	437.70	385.05	405.55	413.20	423.80	2838995	12031.72	41657	384206	13.53
JIOFIN	EQ	24-Dec-2024	304.70	304.70	307.00	303.60	304.95	304.70	305.22	6911511	21095.42	68849	3260901	47.18
JISLDVREQS	EQ	24-Dec-2024	35.03	35.99	36.38	34.60	35.88	35.84	35.76	110372	39.47	1464	67200	60.89
JISLJALEQS	EQ	24-Dec-2024	67.45	67.51	68.18	66.80	66.80	67.03	67.37	2277763	1534.63	10089	1122380	49.28
JITFINFRA	EQ	24-Dec-2024	699.85	700.00	720.00	690.00	697.00	696.85	702.34	26054	182.99	1613	14275	54.79
JIWANRAM	SM	24-Dec-2024	15.00	15.35	15.35	14.25	15.25	15.20	15.24	360000	54.88	31	288000	80.00
JKCEMENT	EQ	24-Dec-2024	4585.55	4585.55	4641.20	4552.00	4555.05	4563.70	4594.14	54925	2523.33	10045	14621	26.62
JKIL	EQ	24-Dec-2024	745.70	749.85	779.50	740.60	758.00	762.80	763.61	205738	1571.05	14511	62646	30.45
JKLAKSHMI	EQ	24-Dec-2024	829.35	826.35	837.95	821.20	835.75	835.60	827.92	55840	462.31	7001	30721	55.02
JKPAPER	EQ	24-Dec-2024	430.20	429.55	437.00	427.25	432.40	433.15	433.03	174584	756.00	11441	51422	29.45
JKTYRE	EQ	24-Dec-2024	388.15	389.20	390.15	381.60	383.00	383.00	383.70	378238	1451.29	16655	233850	61.83
JLHL	EQ	24-Dec-2024	1568.55	1573.95	1580.00	1547.55	1561.50	1568.85	1567.92	8723	136.77	2183	3126	35.84
JMA	EQ	24-Dec-2024	98.05	100.00	100.00	96.25	97.00	97.43	98.04	8955	8.78	242	7552	84.33
JMFINANCIL	EQ	24-Dec-2024	126.39	127.50	127.99	124.07	125.00	124.66	125.89	3071283	3866.57	23764	1180084	38.42
JNKINDIA	EQ	24-Dec-2024	647.85	650.25	659.90	620.00	627.65	624.90	638.20	61668	393.56	3407	35323	57.28
JOCIL	EQ	24-Dec-2024	204.79	204.85	210.41	204.41	210.00	209.03	207.87	7606	15.81	256	3495	45.95
JPOLYINVST	EQ	24-Dec-2024	903.40	904.95	928.90	895.75	910.00	917.90	914.20	12668	115.81	2209	3217	25.39
JPPOWER	EQ	24-Dec-2024	18.58	18.60	18.70	18.20	18.29	18.25	18.41	33607857	6187.58	36417	12973277	38.60
JSFB	EQ	24-Dec-2024	384.50	390.00	390.00	379.00	382.25	383.05	383.25	51818	198.59	2058	22618	43.65
JSL	EQ	24-Dec-2024	728.00	728.05	736.80	712.80	730.00	730.05	727.47	1505466	10951.78	36215	1061240	70.49
JSLL	SM	24-Dec-2024	2279.55	2299.00	2299.00	2225.00	2275.00	2258.70	2269.16	8820	200.14	88	4950	56.12
JSWENERGY	EQ	24-Dec-2024	659.70	657.25	661.90	646.00	648.90	648.05	650.90	1920120	12498.01	50536	1039329	54.13
JSWHL	BE	24-Dec-2024	14147.20	14140.00	14335.00	14011.10	14240.00	14181.40	14169.58	833	118.03	430	-	-
JSWINFRA	EQ	24-Dec-2024	313.15	313.35	315.60	310.00	313.40	312.30	313.07	802840	2513.42	16246	418533	52.13
JSWSTEEL	EQ	24-Dec-2024	937.05	937.05	937.95	918.45	923.80	921.85	925.84	2048135	18962.52	66439	786797	38.42
JTEKTINDIA	EQ	24-Dec-2024	161.77	161.05	166.00	160.64	164.01	163.61	162.58	66327	107.83	2864	36407	54.89
JTLIND	EQ	24-Dec-2024	92.67	92.50	101.52	91.01	97.10	97.06	95.36	1260229	1201.70	20134	651287	51.68
JUBLFOOD	EQ	24-Dec-2024	691.65	697.00	706.00	687.55	701.80	704.15	699.19	1423441	9952.50	45886	319115	22.42
JUBLINGREA	EQ	24-Dec-2024	800.70	808.00	840.00	800.00	808.75	807.90	821.59	1476147	12127.91	56907	325282	22.04
JUBLPHARMA	EQ	24-Dec-2024	1064.70	1069.90	1110.00	1061.90	1093.30	1097.40	1087.59	127571	1387.45	19907	45293	35.50
JUNIORBEES	EQ	24-Dec-2024	735.77	713.70	739.99	713.70	735.70	736.21	736.81	161172	1187.53	8264	101843	63.19
JUNIPER	EQ	24-Dec-2024	346.35	345.80	351.00	340.85	343.00	345.80	346.21	57578	199.34	3067	24263	42.14
JUSTDIAL	EQ	24-Dec-2024	991.15	1000.00	1012.40	984.25	1000.95	1003.45	1000.87	196556	1967.26	20888	99885	50.82
JWL	EQ	24-Dec-2024	527.45	527.45	532.90	515.25	518.00	519.60	524.79	697905	3662.56	30388	213573	30.60
JYOTHYLAB	EQ	24-Dec-2024	371.05	372.15	379.75	370.90	378.60	376.90	376.50	873771	3289.72	33372	469046	53.68
JYOTICNC	EQ	24-Dec-2024	1355.00	1367.30	1383.85	1344.05	1350.00	1349.25	1361.11	260831	3550.21	19912	123974	47.53
JYOTISTRUC	EQ	24-Dec-2024	30.21	30.00	30.85	29.97	30.37	30.31	30.35	3934082	1193.83	8404	1998985	50.81
K2INFRA	SM	24-Dec-2024	183.95	193.10	193.10	182.05	192.50	191.80	190.04	69600	132.27	99	49200	70.69
KABRAEXTRU	EQ	24-Dec-2024	520.20	521.00	533.50	517.00	520.00	519.70	525.30	103219	542.21	4161	46106	44.67
KAJARIACER	EQ	24-Dec-2024	1132.15	1132.15	1139.90	1119.50	1130.45	1129.45	1129.26	57740	652.03	8951	26657	46.17
KAKATCEM	EQ	24-Dec-2024	190.09	198.00	198.00	188.02	188.80	190.02	190.93	2932	5.60	272	1458	49.73
KALAMANDIR	EQ	24-Dec-2024	165.57	166.00	173.99	165.15	173.01	171.90	169.09	478299	808.74	5692	301903	63.12
KALANA	SM	24-Dec-2024	46.00	46.60	46.90	45.50	45.50	45.50	46.14	50000	23.07	25	32000	64.00
KALYANIFRG	BE	24-Dec-2024	663.40	663.00	677.30	630.25	670.00	672.35	646.53	3299	21.33	103	-	-
KALYANKJIL	EQ	24-Dec-2024	723.95	723.95	728.65	712.25	720.50	720.00	718.63	1527876	10979.78	44883	491896	32.19
KAMATHOTEL	EQ	24-Dec-2024	236.54	236.70	239.00	234.11	235.00	236.01	236.61	23375	55.31	1125	9318	39.86
KAMDHENU	EQ	24-Dec-2024	468.00	474.60	479.35	465.15	467.50	468.05	472.29	54096	255.49	2483	17539	32.42
KAMOPAINTS	BE	24-Dec-2024	19.39	19.30	19.55	19.00	19.04	19.05	19.28	1010767	194.83	1070	-	-
KANANIIND	EQ	24-Dec-2024	2.73	2.76	2.77	2.66	2.69	2.71	2.73	315511	8.60	843	185944	58.93
KANDARP	ST	24-Dec-2024	45.10	45.05	45.05	45.05	45.05	45.05	45.05	4000	1.80	1	4000	100.00
KANORICHEM	EQ	24-Dec-2024	116.75	117.03	118.18	116.00	116.30	116.40	116.76	14408	16.82	519	6931	48.11
KANPRPLA	EQ	24-Dec-2024	132.79	133.99	141.99	130.37	136.00	136.80	137.78	88382	121.77	1870	53832	60.91
KANSAINER	EQ	24-Dec-2024	265.15	265.95	265.95	261.75	265.90	263.10	263.67	285133	751.82	17638	140930	49.43
KAPSTON	EQ	24-Dec-2024	267.60	273.00	273.40	261.05	268.05	268.00	267.37	6403	17.12	263	4304	67.22
KARMAENG	EQ	24-Dec-2024	65.83	65.83	68.05	65.83	67.36	66.41	67.34	3519	2.37	208	2233	63.46
KARNIKA	ST	24-Dec-2024	363.60	360.00	370.85	360.00	370.00	370.00	364.46	17200	62.69	30	17200	100.00
KARURVYSYA	EQ	24-Dec-2024	217.09	216.50	218.78	215.21	216.90	216.48	216.85	612476	1328.17	13913	240120	39.20
KATARIA	SM	24-Dec-2024	159.80	159.30	162.90	158.00	160.60	160.90	160.47	12000	19.26	19	4800	40.00
KAUSHALYA	EQ	24-Dec-2024	926.40	926.45	936.00	900.00	936.00	912.85	916.58	893	8.19	265	642	71.89
KAVVERITEL	BE	24-Dec-2024	58.58	59.75	59.75	59.75	59.75	59.75	59.75	10115	6.04	29	-	-
KAYA	BE	24-Dec-2024	370.00	370.50	370.50	370.00	370.00	370.00	370.41	5325	19.72	15	-	-
KAYNES	EQ	24-Dec-2024	7338.95	7349.85	7416.85	7216.65	7250.00	7238.25	7277.52	234392	17057.92	39171	63879	27.25
KBCGLOBAL	EQ	24-Dec-2024	2.00	1.95	1.96	1.90	1.92	1.91	1.92	16717449	321.58	4883	4652737	27.83
KCEIL	ST	24-Dec-2024	346.85	333.00	364.15	333.00	364.15	364.15	358.34	54000	193.50	84	51500	95.37
KCK	ST	24-Dec-2024	66.55	65.50	65.50	65.50	65.50	65.50	65.50	2500	1.64	1	2500	100.00
KCP	EQ	24-Dec-2024	244.70	244.69	245.27	238.56	242.00	242.88	241.89	289940	701.33	7737	129326	44.60
KCPSUGIND	EQ	24-Dec-2024	44.07	44.43	45.21	43.51	43.70	43.76	44.23	158552	70.13	1430	66866	42.17
KDDL	EQ	24-Dec-2024	3029.85	3071.00	3075.95	3003.35	3070.00	3057.80	3037.54	5070	154.00	1925	2688	53.02
KDL	ST	24-Dec-2024	1678.25	1710.90	1762.15	1710.15	1762.15	1762.15	1751.86	5900	103.36	85	5850	99.15
KEC	EQ	24-Dec-2024	1220.55	1218.50	1218.50	1175.05	1177.70	1181.35	1184.29	719815	8524.70	27336	321469	44.66
KECL	EQ	24-Dec-2024	177.61	178.11	183.71	177.81	181.15	180.32	180.89	92248	166.87	1847	40201	43.58
KEEPLEARN	BE	24-Dec-2024	5.15	5.25	5.34	4.89	4.89	4.89	4.96	58180	2.89	154	-	-
KEI	EQ	24-Dec-2024	4195.85	4199.95	4260.00	4150.00	4178.00	4177.30	4186.03	220376	9225.00	26325	125856	57.11
KEL	ST	24-Dec-2024	151.45	147.20	147.50	147.20	147.50	147.50	147.31	4800	7.07	4	4800	100.00
KELLTONTEC	EQ	24-Dec-2024	150.56	150.95	158.23	150.05	154.02	154.59	154.65	1208867	1869.52	11379	465333	38.49
KERNEX	EQ	24-Dec-2024	1375.50	1388.70	1414.20	1338.25	1372.00	1375.75	1380.96	187776	2593.11	8075	62973	33.54
KESORAMIND	EQ	24-Dec-2024	221.08	220.68	221.76	218.60	218.60	219.02	219.68	766019	1682.83	4712	541554	70.70
KEYFINSERV	BE	24-Dec-2024	252.02	253.75	253.75	246.00	247.25	247.25	247.80	491	1.22	28	-	-
KFINTECH	EQ	24-Dec-2024	1415.20	1419.40	1524.70	1409.35	1470.00	1476.95	1486.18	4968299	73837.92	170626	618203	12.44
KHADIM	EQ	24-Dec-2024	364.30	366.20	367.95	364.00	364.00	364.00	364.65	8560	31.21	282	5275	61.62
KHAICHEM	EQ	24-Dec-2024	70.82	70.90	72.48	70.05	71.17	70.84	71.30	143577	102.37	1863	51679	35.99
KHAITANLTD	EQ	24-Dec-2024	84.47	88.80	88.80	85.01	85.01	85.97	87.01	3913	3.40	374	1638	41.86
KHANDSE	EQ	24-Dec-2024	26.92	27.01	30.78	26.66	29.48	29.39	29.34	76405	22.42	791	20515	26.85
KHFM	SM	24-Dec-2024	97.40	94.00	97.85	93.30	96.90	96.90	95.51	6200	5.92	4	4650	75.00
KICL	EQ	24-Dec-2024	6001.30	6001.30	6045.00	5900.00	5905.00	5907.45	5940.79	5298	314.74	2012	2779	52.45
KILITCH	EQ	24-Dec-2024	324.65	321.70	329.15	321.00	321.00	323.15	323.95	5251	17.01	333	2695	51.32
KIMS	EQ	24-Dec-2024	590.20	590.25	602.00	585.00	597.00	598.90	593.72	163337	969.76	19248	89323	54.69
KINGFA	EQ	24-Dec-2024	3477.55	3480.00	3630.00	3470.30	3481.55	3497.75	3557.62	40453	1439.16	5783	12237	30.25
KIOCL	EQ	24-Dec-2024	377.00	374.95	375.35	360.10	361.90	361.75	366.08	120646	441.66	4353	40969	33.96
KIRIINDUS	EQ	24-Dec-2024	615.30	613.95	638.20	610.95	618.50	620.10	622.20	471811	2935.62	11063	173800	36.84
KIRLOSBROS	EQ	24-Dec-2024	2020.95	2000.40	2049.00	1980.00	1986.80	1987.70	2006.88	156217	3135.08	18899	49106	31.43
KIRLOSENG	EQ	24-Dec-2024	1013.75	1012.75	1027.00	1003.05	1020.00	1014.75	1014.13	208271	2112.13	21409	119153	57.21
KIRLOSIND	EQ	24-Dec-2024	4544.10	4501.00	4610.35	4501.00	4550.00	4542.00	4558.01	1003	45.72	278	397	39.58
KIRLPNU	EQ	24-Dec-2024	1610.90	1610.00	1610.00	1571.15	1573.05	1576.15	1584.96	23429	371.34	2817	11376	48.56
KITEX	BE	24-Dec-2024	757.20	747.00	794.90	720.00	770.00	770.90	752.70	223612	1683.12	4305	-	-
KKCL	EQ	24-Dec-2024	598.60	599.05	599.95	584.10	594.10	596.95	593.14	36770	218.10	2429	18129	49.30
KLL	SM	24-Dec-2024	112.65	115.90	115.90	109.95	111.00	110.85	111.59	12800	14.28	16	8800	68.75
KMEW	EQ	24-Dec-2024	2163.10	2163.15	2299.95	2163.15	2201.10	2202.15	2218.36	31892	707.48	3359	14373	45.07
KMSUGAR	EQ	24-Dec-2024	31.24	31.06	32.45	31.06	32.45	31.51	31.67	92854	29.40	1147	43122	46.44
KNAGRI	ST	24-Dec-2024	274.80	283.00	283.00	270.25	278.80	278.80	274.72	6000	16.48	12	5600	93.33
KNRCON	EQ	24-Dec-2024	319.60	319.60	324.10	317.40	318.20	318.25	320.47	375727	1204.10	12931	121349	32.30
KODYTECH	SM	24-Dec-2024	1595.75	1609.95	1614.00	1530.10	1610.00	1604.05	1584.50	9900	156.87	86	6000	60.61
KOHINOOR	EQ	24-Dec-2024	40.34	43.00	48.40	43.00	48.40	48.40	46.46	1744027	810.35	7227	812494	46.59
KOKUYOCMLN	EQ	24-Dec-2024	128.73	127.55	132.00	127.55	129.10	130.30	129.68	62526	81.09	2686	26747	42.78
KOLTEPATIL	EQ	24-Dec-2024	353.10	356.15	360.80	352.00	354.60	353.45	355.58	75509	268.49	2309	40177	53.21
KONSTELEC	ST	24-Dec-2024	140.30	137.50	137.50	137.50	137.50	137.50	137.50	27000	37.13	19	27000	100.00
KONTOR	ST	24-Dec-2024	122.15	128.00	128.20	122.00	126.40	126.35	125.43	11400	14.30	17	10200	89.47
KOPRAN	BE	24-Dec-2024	221.16	223.00	225.00	218.00	219.01	220.21	220.38	79900	176.08	970	-	-
KORE	ST	24-Dec-2024	350.00	345.00	350.00	345.00	350.00	350.00	345.75	6000	20.75	24	6000	100.00
KOTAKBANK	EQ	24-Dec-2024	1745.35	1742.55	1754.65	1738.05	1750.00	1749.05	1747.17	2712625	47394.12	86550	1266810	46.70
KOTARISUG	EQ	24-Dec-2024	44.84	45.10	45.52	44.55	45.00	44.73	45.03	46060	20.74	1057	24613	53.44
KOTHARIPET	EQ	24-Dec-2024	191.70	191.10	195.00	189.67	190.15	191.32	192.06	62606	120.24	1926	31144	49.75
KOTHARIPRO	EQ	24-Dec-2024	202.92	199.00	204.85	193.27	194.94	195.57	197.97	66509	131.67	1935	31565	47.46
KOTYARK	SM	24-Dec-2024	973.75	966.00	966.00	944.00	947.25	947.35	952.49	14800	140.97	124	9900	66.89
KPEL	EQ	24-Dec-2024	553.00	552.95	566.00	535.10	539.70	538.25	548.11	158521	868.86	4883	113224	71.43
KPIGREEN	EQ	24-Dec-2024	796.25	802.70	802.80	779.45	785.60	785.45	789.37	344918	2722.67	12775	157010	45.52
KPIL	EQ	24-Dec-2024	1272.05	1272.05	1277.05	1251.05	1260.00	1259.80	1264.49	103092	1303.59	12559	50317	48.81
KPITTECH	EQ	24-Dec-2024	1415.55	1415.15	1446.00	1415.00	1434.30	1433.30	1433.46	530205	7600.29	48146	231470	43.66
KPRMILL	EQ	24-Dec-2024	1074.05	1083.80	1089.90	1044.05	1052.30	1052.80	1056.24	558243	5896.41	33337	246101	44.08
KRBL	EQ	24-Dec-2024	293.20	294.50	299.30	292.70	296.00	295.80	295.77	344000	1017.43	11209	139510	40.56
KREBSBIO	BE	24-Dec-2024	101.30	98.00	101.25	98.00	98.55	98.55	98.82	1046	1.03	27	-	-
KRIDHANINF	BE	24-Dec-2024	6.11	5.80	5.99	5.80	5.80	5.80	5.80	203983	11.83	366	-	-
KRISHANA	EQ	24-Dec-2024	202.91	205.40	205.40	199.49	202.64	202.11	201.81	96663	195.08	982	79984	82.75
KRISHCA	SM	24-Dec-2024	297.20	294.00	305.00	290.50	299.00	299.95	300.57	25000	75.14	43	23500	94.00
KRISHIVAL	SM	24-Dec-2024	265.00	265.00	265.00	265.00	265.00	265.00	265.00	1500	3.98	3	1500	100.00
KRISHNADEF	ST	24-Dec-2024	752.10	750.00	773.85	750.00	769.00	769.65	765.22	29250	223.83	100	26250	89.74
KRITI	BE	24-Dec-2024	161.08	163.99	164.75	155.00	158.00	157.68	159.33	20430	32.55	294	-	-
KRITIKA	BE	24-Dec-2024	11.96	12.09	12.09	11.55	11.64	11.70	11.82	372321	43.99	1623	-	-
KRITINUT	EQ	24-Dec-2024	129.12	130.00	133.92	128.63	129.10	129.57	130.04	17864	23.23	775	10429	58.38
KRN	EQ	24-Dec-2024	710.30	711.00	732.00	701.75	719.95	717.55	715.84	354608	2538.44	13444	115770	32.65
KRONOX	EQ	24-Dec-2024	215.37	213.55	224.48	211.51	212.85	212.82	217.94	533321	1162.31	7947	156731	29.39
KROSS	EQ	24-Dec-2024	209.20	209.00	217.90	209.00	217.90	216.72	213.58	333368	712.00	5493	90476	27.14
KRSNAA	EQ	24-Dec-2024	880.20	880.00	890.30	872.10	874.00	874.05	878.96	33620	295.51	4009	19870	59.10
KRYSTAL	EQ	24-Dec-2024	718.40	715.00	749.40	715.00	741.00	742.00	737.11	30792	226.97	1868	15749	51.15
KSB	EQ	24-Dec-2024	747.65	755.65	774.00	747.75	758.00	758.05	755.78	45109	340.93	5579	19961	44.25
KSCL	EQ	24-Dec-2024	864.55	868.00	883.00	856.05	883.00	875.60	873.23	30169	263.44	3752	12348	40.93
KSHITIJPOL	EQ	24-Dec-2024	4.55	4.59	4.78	4.54	4.57	4.59	4.64	494717	22.95	813	223413	45.16
KSL	EQ	24-Dec-2024	1196.75	1199.80	1206.40	1165.60	1199.75	1198.75	1190.09	65716	782.08	3665	29875	45.46
KSOLVES	EQ	24-Dec-2024	970.80	985.00	989.75	968.00	972.00	972.45	977.08	11910	116.37	1779	6439	54.06
KTKBANK	EQ	24-Dec-2024	207.85	207.85	212.60	207.80	210.70	211.40	210.82	421535	888.67	9841	204222	48.45
KTL	ST	24-Dec-2024	25.20	25.00	26.45	24.20	26.45	26.45	25.91	42000	10.88	12	42000	100.00
KUANTUM	EQ	24-Dec-2024	130.78	131.00	132.20	128.11	129.00	128.70	129.59	41940	54.35	1612	21194	50.53
LAGNAM	EQ	24-Dec-2024	125.71	127.90	127.90	118.36	118.61	119.90	123.07	91858	113.05	3035	27948	30.43
LAKSHYA	SM	24-Dec-2024	341.75	339.75	345.00	322.00	330.05	328.90	332.98	129600	431.54	154	88000	67.90
LAL	BE	24-Dec-2024	20.06	20.00	20.90	20.00	20.47	20.26	20.34	191814	39.02	679	-	-
LALPATHLAB	EQ	24-Dec-2024	2946.20	2953.75	2959.80	2916.00	2916.00	2924.15	2934.22	45992	1349.50	13094	14595	31.73
LAMBODHARA	BE	24-Dec-2024	178.92	184.00	184.00	175.00	177.50	176.57	180.22	12651	22.80	267	-	-
LAMOSAIC	ST	24-Dec-2024	84.95	85.70	89.15	84.20	89.15	89.15	87.76	67200	58.98	93	65400	97.32
LANCORHOL	EQ	24-Dec-2024	33.84	34.10	34.65	33.60	34.57	34.46	34.24	89839	30.77	1263	61222	68.15
LANDMARK	EQ	24-Dec-2024	623.70	623.70	623.70	606.30	606.60	608.65	611.49	23484	143.60	2332	12687	54.02
LAOPALA	EQ	24-Dec-2024	323.25	324.70	325.50	319.00	325.00	321.60	321.13	253068	812.68	3678	230037	90.90
LASA	EQ	24-Dec-2024	29.11	28.51	29.76	28.16	28.21	28.60	29.15	66278	19.32	897	44139	66.60
LATENTVIEW	EQ	24-Dec-2024	466.50	467.00	477.30	467.00	472.00	471.55	472.95	256493	1213.10	8774	132781	51.77
LATTEYS	BE	24-Dec-2024	34.53	34.60	34.79	33.88	34.25	34.33	34.33	71066	24.40	459	-	-
LAURUSLABS	EQ	24-Dec-2024	566.10	566.10	574.20	562.40	565.00	567.15	569.45	920626	5242.50	22899	387923	42.14
LAWSIKHO	SM	24-Dec-2024	368.30	368.30	369.00	363.00	364.00	364.60	366.57	18000	65.98	27	17000	94.44
LAXMICOT	EQ	24-Dec-2024	31.69	32.40	32.40	31.10	31.65	31.51	31.70	13296	4.21	183	7307	54.96
LCCINFOTEC	BE	24-Dec-2024	9.46	9.46	9.46	9.06	9.29	9.19	9.20	76065	7.00	429	-	-
LEMERITE	ST	24-Dec-2024	277.25	277.25	279.00	275.10	275.50	275.30	276.27	7200	19.89	9	6400	88.89
LEMONTREE	EQ	24-Dec-2024	153.34	153.54	154.42	151.00	151.25	151.55	152.62	3231327	4931.76	47558	1421052	43.98
LEXUS	EQ	24-Dec-2024	44.00	43.67	44.00	43.02	43.05	43.24	43.59	15256	6.65	303	5837	38.26
LFIC	BE	24-Dec-2024	234.74	238.00	238.00	228.00	230.10	230.50	231.99	1008	2.34	33	-	-
LGBBROSLTD	EQ	24-Dec-2024	1272.80	1278.80	1294.40	1261.20	1290.00	1288.05	1281.80	12701	162.80	1519	7899	62.19
LGHL	EQ	24-Dec-2024	485.10	482.40	499.00	482.40	492.05	491.80	492.04	10999	54.12	357	3131	28.47
LIBAS	EQ	24-Dec-2024	16.33	16.87	16.87	16.25	16.32	16.32	16.55	27730	4.59	157	24300	87.63
LIBERTSHOE	EQ	24-Dec-2024	481.45	483.20	496.00	472.55	479.60	477.75	484.94	35811	173.66	1092	23793	66.44
LICHSGFIN	EQ	24-Dec-2024	583.25	585.00	593.20	583.10	583.10	585.05	588.16	701040	4123.24	30417	216817	30.93
LICI	EQ	24-Dec-2024	904.80	904.70	904.80	890.00	890.00	890.65	894.80	980630	8774.68	36347	423925	43.23
LICMFGOLD	EQ	24-Dec-2024	6916.70	6916.70	6924.95	6885.00	6905.00	6900.80	6912.30	189	13.06	45	128	67.72
LICNETFGSC	EQ	24-Dec-2024	26.67	26.84	26.85	26.66	26.66	26.66	26.67	14068	3.75	144	12742	90.57
LICNETFN50	EQ	24-Dec-2024	262.08	262.07	263.13	261.10	261.50	261.52	262.05	332	0.87	25	279	84.04
LICNETFSEN	EQ	24-Dec-2024	930.76	915.01	954.39	894.08	919.96	920.15	913.04	680	6.21	129	356	52.35
LICNFNHGP	EQ	24-Dec-2024	266.07	264.83	270.00	264.60	265.50	265.17	266.13	1479	3.94	48	698	47.19
LICNMID100	EQ	24-Dec-2024	59.15	59.01	59.98	58.96	58.96	59.13	59.42	2716	1.61	129	1340	49.34
LIKHITHA	EQ	24-Dec-2024	351.70	354.95	358.95	350.10	356.40	355.50	355.42	37951	134.88	1756	24453	64.43
LINC	EQ	24-Dec-2024	176.30	174.05	174.50	162.15	169.90	167.05	166.52	309247	514.95	6759	82673	26.73
LINCOLN	EQ	24-Dec-2024	802.30	805.00	815.50	794.95	803.00	802.30	801.61	31097	249.28	1577	11142	35.83
LINDEINDIA	EQ	24-Dec-2024	6210.15	6200.00	6305.00	6155.00	6230.00	6246.75	6216.45	38140	2370.95	10734	15902	41.69
LIQUID	EQ	24-Dec-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	330609	3306.09	189	277205	83.85
LIQUID1	EQ	24-Dec-2024	1025.63	1026.02	1026.02	1026.00	1026.01	1026.01	1026.01	145081	1488.55	105	85478	58.92
LIQUIDADD	EQ	24-Dec-2024	1047.85	1048.20	1048.23	1048.20	1048.22	1048.21	1048.22	569777	5972.53	266	339443	59.57
LIQUIDBEES	EQ	24-Dec-2024	1000.00	997.00	1000.01	997.00	1000.00	999.99	1000.00	2380725	23807.19	6103	1928401	81.00
LIQUIDBETF	EQ	24-Dec-2024	1006.85	1007.14	1007.17	1007.14	1007.15	1007.15	1007.15	240387	2421.06	90	238060	99.03
LIQUIDCASE	EQ	24-Dec-2024	106.05	106.09	106.98	106.09	106.11	106.10	106.10	4558511	4836.74	6631	4318700	94.74
LIQUIDETF	EQ	24-Dec-2024	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	116357	1163.57	256	90308	77.61
LIQUIDIETF	EQ	24-Dec-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	1075834	10758.34	329	605244	56.26
LIQUIDPLUS	EQ	24-Dec-2024	1008.35	1008.70	1008.72	1008.70	1008.72	1008.72	1008.71	569	5.74	8	320	56.24
LIQUIDSBI	EQ	24-Dec-2024	999.99	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	642	6.42	26	627	97.66
LIQUIDSHRI	EQ	24-Dec-2024	1029.22	1029.55	1029.56	1029.55	1029.56	1029.55	1029.55	4905	50.50	39	3941	80.35
LLOYDS	SM	24-Dec-2024	94.40	94.40	95.00	93.00	93.00	93.85	94.04	16000	15.05	14	14000	87.50
LLOYDSENGG	EQ	24-Dec-2024	74.93	74.65	75.39	74.10	74.60	74.59	74.73	1728456	1291.67	14808	713186	41.26
LLOYDSENT	EQ	24-Dec-2024	45.32	45.05	46.30	44.88	44.88	45.11	45.43	658127	299.01	2414	372984	56.67
LLOYDSME	EQ	24-Dec-2024	1162.70	1169.90	1194.00	1156.10	1190.00	1189.15	1177.64	1198269	14111.26	24930	634992	52.99
LMW	EQ	24-Dec-2024	17231.65	17231.65	17355.00	17025.00	17297.00	17191.15	17154.85	4047	694.26	1666	1152	28.47
LODHA	EQ	24-Dec-2024	1440.00	1439.00	1442.00	1391.25	1397.00	1403.05	1421.42	1021001	14512.73	44784	497391	48.72
LOKESHMACH	EQ	24-Dec-2024	334.85	336.15	336.45	330.00	330.00	330.40	333.18	35085	116.90	1261	20109	57.32
LORDSCHLO	EQ	24-Dec-2024	166.06	165.00	168.80	164.00	164.04	164.45	165.54	8812	14.59	234	6311	71.62
LOTUSEYE	BE	24-Dec-2024	66.83	67.97	67.97	67.00	67.50	67.50	67.66	6392	4.32	64	-	-
LOVABLE	EQ	24-Dec-2024	125.99	129.70	135.88	126.50	135.00	134.54	133.16	35759	47.62	1360	15638	43.73
LOWVOL	EQ	24-Dec-2024	194.75	194.35	195.37	194.28	194.28	194.35	195.02	1097	2.14	23	1081	98.54
LOWVOL1	EQ	24-Dec-2024	19.85	19.85	20.25	19.70	19.74	19.80	19.85	16826	3.34	350	10962	65.15
LOWVOLIETF	EQ	24-Dec-2024	20.92	21.09	21.09	20.71	20.95	20.91	20.97	2456128	515.03	1575	1652045	67.26
LOYALTEX	BE	24-Dec-2024	353.00	347.25	348.00	347.25	348.00	348.00	347.96	631	2.20	13	-	-
LPDC	BE	24-Dec-2024	10.38	10.79	10.79	10.30	10.36	10.44	10.43	25429	2.65	198	-	-
LRRPL	ST	24-Dec-2024	92.35	90.50	90.60	90.50	90.50	90.50	90.52	9000	8.15	6	9000	100.00
LT	EQ	24-Dec-2024	3640.50	3647.95	3679.00	3632.40	3633.00	3639.75	3651.50	627922	22928.60	71920	316352	50.38
LTF	EQ	24-Dec-2024	136.71	137.00	139.39	136.61	138.50	138.65	138.33	5656854	7825.00	24046	2369511	41.89
LTFOODS	EQ	24-Dec-2024	402.15	401.95	408.45	399.20	403.70	403.70	403.62	339376	1369.80	26738	133535	39.35
LTGILTBEES	EQ	24-Dec-2024	27.14	27.16	27.21	27.11	27.20	27.20	27.17	1775039	482.22	748	1459216	82.21
LTIM	EQ	24-Dec-2024	5730.45	5764.00	5788.00	5702.00	5725.65	5725.70	5742.11	196609	11289.50	24436	76256	38.79
LTTS	EQ	24-Dec-2024	4745.05	4755.00	4786.00	4692.70	4721.00	4729.55	4737.03	87583	4148.84	15944	28521	32.56
LUMAXIND	EQ	24-Dec-2024	2355.30	2367.70	2399.90	2352.80	2371.35	2388.25	2382.88	1182	28.17	400	674	57.02
LUMAXTECH	EQ	24-Dec-2024	603.85	603.35	639.70	595.55	633.00	631.45	622.06	203528	1266.06	9179	103128	50.67
LUPIN	EQ	24-Dec-2024	2160.30	2170.00	2186.50	2150.00	2167.60	2169.45	2172.62	499489	10852.01	39402	273303	54.72
LUXIND	EQ	24-Dec-2024	1927.35	1922.05	1967.65	1902.00	1911.10	1927.90	1927.03	47055	906.76	5950	24133	51.29
LXCHEM	EQ	24-Dec-2024	244.55	244.25	248.80	241.45	242.95	242.40	244.62	437209	1069.50	14096	212755	48.66
LYKALABS	EQ	24-Dec-2024	149.84	152.00	152.70	148.10	149.26	149.77	150.03	62809	94.23	1433	25763	41.02
LYPSAGEMS	EQ	24-Dec-2024	7.64	7.35	7.63	7.24	7.59	7.44	7.41	31937	2.37	412	17725	55.50
M&M	EQ	24-Dec-2024	2909.30	2909.40	2950.20	2900.80	2916.50	2928.70	2932.16	1858546	54495.60	95864	1128603	60.73
M&MFIN	EQ	24-Dec-2024	265.15	265.15	267.35	263.55	264.00	264.05	265.05	546283	1447.90	7376	162857	29.81
M&MFIN	N3	24-Dec-2024	1791.00	2072.00	2089.00	2072.00	2089.00	2089.00	2079.76	92	1.91	4	92	100.00
MAANALU	BE	24-Dec-2024	133.36	134.95	134.95	130.00	132.90	131.58	132.20	25713	33.99	497	-	-
MACOBSTECH	SM	24-Dec-2024	162.00	158.00	163.95	158.00	159.00	159.00	159.99	3200	5.12	4	2400	75.00
MACPOWER	EQ	24-Dec-2024	1472.15	1479.90	1564.25	1476.45	1540.00	1544.65	1534.41	29497	452.60	2939	16525	56.02
MADHAV	EQ	24-Dec-2024	62.16	60.33	64.25	60.33	62.50	62.80	63.31	28882	18.29	743	11473	39.72
MADHAVBAUG	SM	24-Dec-2024	138.80	135.25	138.80	135.25	138.80	138.80	135.96	2000	2.72	3	2000	100.00
MADHUCON	BE	24-Dec-2024	10.88	10.48	10.93	10.33	10.33	10.38	10.45	22327	2.33	68	-	-
MADHUSUDAN	SM	24-Dec-2024	195.45	198.50	204.90	198.50	200.00	201.10	201.81	20000	40.36	20	16000	80.00
MADRASFERT	EQ	24-Dec-2024	95.47	96.70	97.99	95.76	97.00	96.87	96.94	100644	97.57	1784	37101	36.86
MAFANG	EQ	24-Dec-2024	132.57	134.21	134.24	134.21	134.24	134.24	134.24	100245	134.57	868	93519	93.29
MAGADSUGAR	EQ	24-Dec-2024	649.65	652.90	659.00	647.00	650.25	650.80	653.48	3708	24.23	672	1959	52.83
MAGNUM	EQ	24-Dec-2024	39.26	39.99	40.86	38.89	39.55	40.10	39.74	28103	11.17	473	14534	51.72
MAGSON	SM	24-Dec-2024	96.00	97.95	98.75	97.95	98.75	98.35	98.15	8000	7.85	4	6000	75.00
MAHABANK	EQ	24-Dec-2024	54.13	54.14	54.33	53.20	53.60	53.65	53.88	5138848	2768.88	20322	1687874	32.85
MAHAPEXLTD	EQ	24-Dec-2024	154.18	154.00	159.50	151.15	156.20	155.92	155.42	9843	15.30	999	3122	31.72
MAHASTEEL	BE	24-Dec-2024	192.94	194.99	194.99	189.00	192.78	192.42	190.66	2317	4.42	75	-	-
MAHEPC	EQ	24-Dec-2024	114.61	113.31	116.39	112.10	113.55	112.32	113.66	19931	22.65	610	12968	65.06
MAHESHWARI	EQ	24-Dec-2024	61.23	62.33	62.33	61.14	61.95	61.77	61.60	12592	7.76	162	5416	43.01
MAHICKRA	SM	24-Dec-2024	106.70	106.65	125.00	106.65	116.00	116.10	115.52	24750	28.59	32	18000	72.73
MAHKTECH	EQ	24-Dec-2024	18.51	18.88	19.40	18.56	19.15	19.17	18.98	1564457	296.97	2917	923882	59.05
MAHLIFE	EQ	24-Dec-2024	464.25	462.00	475.75	461.10	469.00	469.95	469.87	105547	495.93	9192	41981	39.77
MAHLOG	EQ	24-Dec-2024	371.10	372.00	373.05	369.05	371.70	371.95	371.44	87906	326.52	5751	50305	57.23
MAHSCOOTER	EQ	24-Dec-2024	9536.10	9536.10	9715.95	9505.00	9595.95	9574.25	9599.90	2679	257.18	1575	1210	45.17
MAHSEAMLES	EQ	24-Dec-2024	707.75	707.00	716.20	703.70	708.70	711.45	710.69	148953	1058.60	9923	60680	40.74
MAITHANALL	EQ	24-Dec-2024	1138.85	1149.90	1171.95	1133.05	1146.80	1143.80	1153.18	37969	437.85	2640	17665	46.52
MAITREYA	ST	24-Dec-2024	328.95	330.00	330.00	319.65	326.00	326.00	327.60	2400	7.86	6	2400	100.00
MAKEINDIA	EQ	24-Dec-2024	139.80	139.80	141.27	138.00	139.79	139.28	139.41	52356	72.99	497	43148	82.41
MAKS	SM	24-Dec-2024	45.25	44.10	44.75	43.00	43.00	43.00	43.65	18000	7.86	12	15000	83.33
MAL	SM	24-Dec-2024	42.50	42.15	43.80	42.00	42.50	42.50	42.89	17600	7.55	10	14400	81.82
MALLCOM	BE	24-Dec-2024	1647.30	1606.15	1654.55	1606.15	1616.50	1628.10	1626.77	2567	41.76	216	-	-
MALUPAPER	EQ	24-Dec-2024	46.27	46.36	47.64	45.56	46.32	46.04	46.52	24115	11.22	1559	6649	27.57
MANAKALUCO	EQ	24-Dec-2024	29.37	29.90	29.90	28.01	28.10	28.42	28.47	28243	8.04	820	15177	53.74
MANAKCOAT	BE	24-Dec-2024	102.30	104.90	105.00	102.00	103.00	103.88	104.26	82217	85.72	319	-	-
MANAKSIA	EQ	24-Dec-2024	84.37	84.37	85.49	83.39	84.49	84.22	84.30	37312	31.45	1238	19632	52.62
MANAKSTEEL	EQ	24-Dec-2024	61.42	62.00	62.48	60.35	60.39	60.69	61.26	32538	19.93	782	18559	57.04
MANALIPETC	EQ	24-Dec-2024	63.81	63.98	63.98	63.05	63.30	63.42	63.54	94169	59.83	1177	47079	49.99
MANAPPURAM	EQ	24-Dec-2024	184.77	185.65	188.88	180.16	186.00	186.08	184.87	16883364	31212.34	47063	5257844	31.14
MANBA	EQ	24-Dec-2024	164.44	164.55	164.55	160.10	161.80	161.56	162.33	499364	810.62	4466	296431	59.36
MANCREDIT	EQ	24-Dec-2024	146.21	148.72	149.44	146.41	149.44	146.72	147.97	26478	39.18	406	3875	14.63
MANDEEP	SM	24-Dec-2024	35.00	34.90	34.90	33.65	34.20	34.20	34.25	6000	2.06	3	6000	100.00
MANGALAM	EQ	24-Dec-2024	114.61	117.85	117.85	111.00	112.20	111.44	113.03	30707	34.71	893	14777	48.12
MANGCHEFER	EQ	24-Dec-2024	154.75	154.30	158.80	153.01	156.53	156.45	156.26	139162	217.45	2368	61053	43.87
MANGLMCEM	EQ	24-Dec-2024	901.75	903.90	919.50	895.85	915.00	916.00	912.67	38516	351.53	2017	24989	64.88
MANINDS	EQ	24-Dec-2024	326.65	325.85	330.85	323.30	330.20	329.25	327.67	139758	457.94	3207	72666	51.99
MANINFRA	EQ	24-Dec-2024	232.94	232.84	238.24	231.00	233.00	233.95	234.79	1198483	2813.88	14476	330057	27.54
MANKIND	EQ	24-Dec-2024	2998.40	2974.90	2974.90	2846.05	2909.00	2910.60	2890.33	1151153	33272.10	99150	446097	38.75
MANOMAY	EQ	24-Dec-2024	237.82	233.00	246.00	232.99	239.90	236.17	239.52	71121	170.35	1540	56149	78.95
MANORAMA	EQ	24-Dec-2024	1119.10	1122.05	1219.90	1052.05	1085.00	1090.60	1128.23	313697	3539.22	17758	148580	47.36
MANORG	BE	24-Dec-2024	419.90	425.00	426.80	416.10	421.10	421.10	422.73	1381	5.84	58	-	-
MANUGRAPH	EQ	24-Dec-2024	22.34	22.42	22.85	22.16	22.20	22.17	22.31	23276	5.19	236	16196	69.58
MANYAVAR	EQ	24-Dec-2024	1277.15	1283.80	1296.45	1251.05	1269.00	1261.45	1262.36	75106	948.10	13364	35677	47.50
MAPMYINDIA	EQ	24-Dec-2024	1652.65	1665.00	1669.45	1609.15	1612.95	1619.50	1622.29	165300	2681.64	22440	86302	52.21
MARALOVER	EQ	24-Dec-2024	89.82	90.00	90.00	87.06	88.50	87.76	88.60	24354	21.58	618	12522	51.42
MARATHON	EQ	24-Dec-2024	603.45	603.65	622.45	599.00	616.00	614.10	612.83	27257	167.04	1875	15464	56.73
MARCO	SM	24-Dec-2024	64.60	65.75	65.75	63.10	63.10	64.35	65.03	6000	3.90	4	4500	75.00
MARICO	EQ	24-Dec-2024	636.55	636.90	645.70	621.80	629.90	633.35	637.02	1573431	10023.06	34159	861261	54.74
MARINE	EQ	24-Dec-2024	289.85	292.00	296.10	284.10	291.55	289.10	289.43	420500	1217.06	8274	148026	35.20
MARKSANS	EQ	24-Dec-2024	293.75	293.75	299.50	291.30	292.80	293.70	295.32	885875	2616.20	25354	249606	28.18
MARSHALL	BE	24-Dec-2024	21.26	21.24	21.24	20.83	20.83	20.83	21.06	9015	1.90	41	-	-
MARUTI	EQ	24-Dec-2024	10822.00	10822.00	10887.45	10725.00	10745.05	10736.60	10791.53	151149	16311.29	29801	63572	42.06
MASFIN	EQ	24-Dec-2024	266.30	267.70	271.95	265.05	268.50	270.15	269.64	206552	556.95	10801	137480	66.56
MASKINVEST	BE	24-Dec-2024	243.80	238.92	238.92	238.92	238.92	238.92	238.92	69	0.16	14	-	-
MASON	ST	24-Dec-2024	138.70	136.00	136.00	135.95	135.95	135.95	135.97	8000	10.88	8	8000	100.00
MASPTOP50	EQ	24-Dec-2024	57.16	57.16	57.72	56.78	57.72	57.46	57.45	203106	116.68	1493	163851	80.67
MASTEK	EQ	24-Dec-2024	2991.50	2990.00	3017.25	2952.00	2964.80	2964.20	2983.04	42220	1259.44	9495	15849	37.54
MASTER	ST	24-Dec-2024	301.05	315.95	315.95	306.15	315.00	315.00	313.03	2000	6.26	4	1500	75.00
MASTERTR	EQ	24-Dec-2024	169.58	169.21	171.90	169.00	169.00	169.59	170.22	18614	31.69	541	12295	66.05
MATRIMONY	EQ	24-Dec-2024	647.75	648.00	675.00	648.00	665.20	665.95	661.47	11635	76.96	928	7182	61.73
MAWANASUG	EQ	24-Dec-2024	98.70	99.69	100.00	96.75	97.25	97.96	98.36	136035	133.80	1964	76649	56.35
MAXESTATES	EQ	24-Dec-2024	590.20	586.15	589.25	564.20	569.95	569.75	574.24	171703	985.98	15015	112267	65.38
MAXHEALTH	EQ	24-Dec-2024	1141.10	1151.45	1151.90	1133.35	1137.85	1139.05	1141.70	750823	8572.14	32371	414758	55.24
MAXIND	EQ	24-Dec-2024	279.67	280.00	282.79	277.50	279.15	279.83	279.89	19140	53.57	1683	8021	41.91
MAXPOSURE	SM	24-Dec-2024	83.25	84.00	84.00	82.00	82.00	82.00	83.31	10000	8.33	7	9000	90.00
MAYURUNIQ	EQ	24-Dec-2024	599.90	603.00	614.10	597.80	602.95	602.35	605.13	33693	203.89	2408	17069	50.66
MAZDA	EQ	24-Dec-2024	1490.70	1489.00	1489.00	1432.00	1465.00	1465.00	1463.06	18231	266.73	1944	10171	55.79
MAZDOCK	EQ	24-Dec-2024	4674.15	4691.95	4783.80	4552.00	4635.00	4629.50	4689.28	1574512	73833.31	136555	242265	15.39
MBAPL	EQ	24-Dec-2024	222.85	226.99	226.99	215.15	220.90	217.88	219.55	17039	37.41	461	8372	49.13
MBECL	BZ	24-Dec-2024	4.42	4.48	4.50	4.47	4.50	4.50	4.49	53850	2.42	74	-	-
MBLINFRA	EQ	24-Dec-2024	62.58	62.49	65.20	61.16	62.29	63.11	63.59	110441	70.22	1354	68745	62.25
MCL	BE	24-Dec-2024	63.16	60.53	62.10	60.00	62.00	60.51	60.77	87650	53.26	626	-	-
MCLEODRUSS	BE	24-Dec-2024	45.18	45.18	47.40	43.25	47.27	47.15	45.94	461062	211.80	1069	-	-
MCON	SM	24-Dec-2024	220.80	229.00	229.90	216.10	226.00	222.40	223.95	28000	62.71	25	22000	78.57
MCX	EQ	24-Dec-2024	6373.30	6375.00	6475.00	6301.00	6345.00	6342.35	6393.46	151325	9674.90	25728	42130	27.84
MDL	SM	24-Dec-2024	119.40	119.40	124.00	119.40	122.80	122.80	122.41	9000	11.02	9	7000	77.78
MEDANTA	EQ	24-Dec-2024	1097.70	1090.00	1109.00	1085.00	1090.00	1096.50	1099.88	83751	921.16	11778	40262	48.07
MEDIASSIST	EQ	24-Dec-2024	591.35	591.95	593.05	567.50	568.90	569.85	575.00	181927	1046.08	18879	106242	58.40
MEDICAMEQ	EQ	24-Dec-2024	517.20	516.40	565.90	515.30	515.30	518.10	541.66	99963	541.46	5733	22530	22.54
MEDICO	EQ	24-Dec-2024	51.04	51.00	51.00	48.12	48.51	48.62	49.03	1310767	642.62	2193	880541	67.18
MEDIORG	ST	24-Dec-2024	55.20	55.20	55.20	55.20	55.20	55.20	55.20	2000	1.10	1	2000	100.00
MEDPLUS	EQ	24-Dec-2024	850.80	858.50	858.90	833.00	833.60	836.40	841.04	232207	1952.95	10442	137379	59.16
MEGAFLEX	ST	24-Dec-2024	53.20	53.00	53.40	53.00	53.40	53.40	53.23	9000	4.79	3	9000	100.00
MEGASOFT	BE	24-Dec-2024	89.49	90.23	93.96	90.23	93.96	93.96	93.35	358502	334.66	1127	-	-
MEGASTAR	EQ	24-Dec-2024	231.07	229.78	230.79	225.22	230.74	229.94	227.09	23253	52.80	879	18798	80.84
MEGATHERM	SM	24-Dec-2024	334.85	338.50	341.50	331.00	334.95	334.05	336.35	22400	75.34	39	15200	67.86
MENONBE	EQ	24-Dec-2024	119.03	119.04	120.00	116.01	117.15	116.96	117.92	58633	69.14	1252	40805	69.59
METAL	EQ	24-Dec-2024	8.89	8.89	8.90	8.79	8.83	8.82	8.83	158848	14.03	739	131375	82.70
METALIETF	EQ	24-Dec-2024	8.90	9.09	9.09	8.80	8.87	8.82	8.83	3076823	271.80	3435	1465357	47.63
METROBRAND	EQ	24-Dec-2024	1267.30	1270.55	1279.75	1226.55	1227.75	1233.40	1245.38	40638	506.10	8026	17314	42.61
METROPOLIS	EQ	24-Dec-2024	2021.70	2016.25	2032.90	2001.30	2001.30	2013.60	2020.82	62239	1257.74	9476	26922	43.26
MFML	BE	24-Dec-2024	55.38	55.38	56.75	53.02	53.05	53.12	53.65	2555	1.37	21	-	-
MFSL	EQ	24-Dec-2024	1100.70	1101.05	1114.65	1098.00	1098.00	1103.90	1106.58	191790	2122.32	18573	74020	38.59
MGEL	EQ	24-Dec-2024	24.94	25.31	25.99	25.01	25.20	25.22	25.55	184411	47.12	1118	113318	61.45
MGL	EQ	24-Dec-2024	1225.60	1222.05	1268.00	1222.00	1246.95	1248.55	1253.18	695650	8717.73	47696	247732	35.61
MHHL	SM	24-Dec-2024	50.35	50.40	51.00	50.30	51.00	50.65	50.67	28500	14.44	13	27000	94.74
MHLXMIRU	BE	24-Dec-2024	266.67	270.00	280.00	253.34	280.00	279.95	272.89	42271	115.35	519	-	-
MHRIL	EQ	24-Dec-2024	358.15	358.15	368.45	355.35	362.10	363.10	362.25	123490	447.34	7673	58685	47.52
MICEL	EQ	24-Dec-2024	82.56	86.68	86.68	85.31	86.40	86.60	86.60	1686002	1460.06	5334	1097680	65.11
MICROPRO	SM	24-Dec-2024	33.90	33.05	34.45	33.00	34.45	34.45	33.23	22400	7.44	6	20800	92.86
MID150BEES	EQ	24-Dec-2024	216.76	218.99	218.99	215.41	216.72	216.89	216.75	198380	429.98	4052	99679	50.25
MID150CASE	EQ	24-Dec-2024	10.41	10.52	10.52	10.30	10.45	10.40	10.43	112708	11.76	1524	76681	68.04
MIDCAP	EQ	24-Dec-2024	162.64	163.98	163.99	160.81	161.75	162.11	162.32	10305	16.73	304	6242	60.57
MIDCAPETF	EQ	24-Dec-2024	21.42	21.50	21.51	21.27	21.36	21.33	21.36	1098278	234.63	5208	569397	51.84
MIDCAPIETF	EQ	24-Dec-2024	21.68	21.68	21.98	21.52	21.98	21.67	21.66	392007	84.92	1726	198521	50.64
MIDHANI	EQ	24-Dec-2024	341.90	342.00	349.85	339.30	342.10	342.00	343.55	235825	810.17	11627	83933	35.59
MIDQ50ADD	EQ	24-Dec-2024	248.79	248.79	250.00	246.05	250.00	248.14	248.34	1977	4.91	102	1852	93.68
MIDSELIETF	EQ	24-Dec-2024	18.37	18.57	18.57	18.23	18.37	18.32	18.35	163543	30.01	964	71196	43.53
MIDSMALL	EQ	24-Dec-2024	51.81	52.26	52.26	51.62	51.85	51.87	51.78	870390	450.68	756	604304	69.43
MIEL	ST	24-Dec-2024	47.30	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
MINDACORP	EQ	24-Dec-2024	501.40	500.00	507.85	491.10	503.30	501.85	499.53	358417	1790.41	20554	228859	63.85
MINDSPACE	RR	24-Dec-2024	361.09	362.88	366.85	360.00	364.52	365.31	362.18	144097	521.90	6775	114096	79.18
MINDTECK	EQ	24-Dec-2024	314.60	316.75	322.00	298.90	301.70	301.15	312.79	130076	406.86	3439	54932	42.23
MIRCELECTR	EQ	24-Dec-2024	23.14	23.10	24.60	23.05	23.55	23.66	23.99	1091551	261.88	2470	397688	36.43
MIRZAINT	EQ	24-Dec-2024	36.63	37.50	37.50	36.60	37.05	36.83	36.91	68248	25.19	772	39367	57.68
MITCON	EQ	24-Dec-2024	116.66	116.70	118.50	114.20	114.20	115.19	116.29	4733	5.50	199	3133	66.19
MITCONPP	E1	24-Dec-2024	65.00	57.45	67.44	57.45	60.42	61.07	60.42	1541	0.93	34	1215	78.84
MITTAL	EQ	24-Dec-2024	2.43	2.42	2.62	2.36	2.50	2.49	2.50	27533786	688.99	6837	12058297	43.79
MKPL	BE	24-Dec-2024	7.90	8.05	8.05	8.05	8.05	8.05	8.05	80709	6.50	410	-	-
MMFL	EQ	24-Dec-2024	481.95	480.25	490.80	480.25	488.00	487.95	487.31	25426	123.90	1362	16195	63.69
MMP	EQ	24-Dec-2024	327.20	329.85	336.15	319.90	330.05	324.70	326.37	24366	79.52	595	18126	74.39
MMTC	EQ	24-Dec-2024	72.96	72.87	73.73	72.50	72.99	72.79	72.98	958687	699.63	11677	306254	31.95
MNC	EQ	24-Dec-2024	28.48	28.49	28.84	28.23	28.84	28.52	28.43	46892	13.33	405	41186	87.83
MOBIKWIK	EQ	24-Dec-2024	528.55	547.25	630.00	533.05	593.55	608.90	580.02	63364250	367525.15	660347	3824127	6.04
MODEFENCE	EQ	24-Dec-2024	71.81	73.19	73.20	71.21	72.30	72.37	72.48	130997	94.94	1213	71025	54.22
MODIRUBBER	EQ	24-Dec-2024	125.72	127.47	127.99	124.00	124.00	124.99	125.67	2787	3.50	127	1869	67.06
MODISONLTD	EQ	24-Dec-2024	180.13	178.02	189.00	178.02	184.20	185.43	185.57	49723	92.27	1187	20971	42.18
MODTHREAD	BE	24-Dec-2024	52.59	55.00	55.00	50.00	53.41	50.57	51.45	482	0.25	24	-	-
MOGSEC	EQ	24-Dec-2024	58.14	59.12	59.12	57.89	58.12	58.12	58.36	31249	18.24	82	30137	96.44
MOHEALTH	EQ	24-Dec-2024	44.51	44.51	45.23	44.26	44.57	44.56	44.56	41635	18.55	541	34904	83.83
MOHITIND	EQ	24-Dec-2024	47.22	49.00	49.58	47.41	49.58	49.58	49.07	183969	90.28	989	130463	70.92
MOIL	EQ	24-Dec-2024	323.00	323.10	340.05	323.05	338.40	338.45	334.19	1198490	4005.27	30639	488179	40.73
MOKSH	EQ	24-Dec-2024	19.76	19.76	20.70	19.50	19.77	19.94	20.15	225378	45.42	1005	100721	44.69
MOL	EQ	24-Dec-2024	81.08	81.00	82.01	79.22	79.95	79.85	80.31	811722	651.90	8964	487477	60.05
MOLDTECH	EQ	24-Dec-2024	203.68	207.99	207.99	200.50	202.00	201.24	203.23	43302	88.00	1434	27829	64.27
MOLDTKPAC	EQ	24-Dec-2024	657.40	661.00	727.60	655.00	682.00	690.70	672.45	47004	316.08	3780	21448	45.63
MOLOWVOL	EQ	24-Dec-2024	36.17	35.44	36.55	35.44	36.30	36.27	36.21	2892	1.05	77	1753	60.62
MOM100	EQ	24-Dec-2024	61.18	61.44	61.57	60.83	61.29	61.14	61.29	224857	137.81	2169	128189	57.01
MOM30IETF	EQ	24-Dec-2024	33.92	34.40	34.40	33.78	33.94	33.89	33.96	783980	266.25	3164	543285	69.30
MOM50	EQ	24-Dec-2024	244.44	244.43	246.00	242.81	246.00	243.80	244.36	4433	10.83	132	2619	59.08
MOMENTUM	EQ	24-Dec-2024	34.00	33.99	35.35	33.40	34.70	33.69	33.74	119306	40.25	780	95840	80.33
MOMENTUM50	EQ	24-Dec-2024	58.33	58.33	59.54	57.88	58.49	58.11	58.23	538350	313.46	1373	452270	84.01
MOMOMENTUM	EQ	24-Dec-2024	67.53	68.75	68.75	66.43	67.75	67.45	67.36	99077	66.74	913	68291	68.93
MON100	EQ	24-Dec-2024	208.90	212.00	212.07	208.90	212.07	212.07	211.99	484792	1027.69	6344	378431	78.06
MONARCH	EQ	24-Dec-2024	401.20	399.35	409.95	398.10	403.50	405.05	404.57	59086	239.04	2496	33885	57.35
MONIFTY500	EQ	24-Dec-2024	22.70	22.88	22.88	22.51	22.70	22.66	22.68	96633	21.92	877	84584	87.53
MONOPHARMA	SM	24-Dec-2024	32.10	33.70	33.70	32.80	33.00	33.00	33.19	10000	3.32	5	6000	60.00
MONQ50	EQ	24-Dec-2024	83.24	83.99	86.89	83.21	86.65	86.66	85.62	277493	237.58	3050	181577	65.43
MONTECARLO	EQ	24-Dec-2024	878.55	882.00	900.00	843.80	851.00	849.55	865.16	59021	510.62	3352	32616	55.26
MOQUALITY	EQ	24-Dec-2024	186.97	190.75	190.75	186.93	189.50	187.64	187.82	932	1.75	70	598	64.16
MORARJEE	BZ	24-Dec-2024	11.49	11.98	11.98	11.00	11.01	11.08	11.42	5263	0.60	21	-	-
MOREALTY	EQ	24-Dec-2024	107.57	107.57	108.65	106.57	107.05	107.27	107.80	56064	60.44	520	36973	65.95
MOREPENLAB	EQ	24-Dec-2024	78.71	78.69	79.38	77.72	78.75	78.80	78.68	2288576	1800.75	13645	639645	27.95
MOS	ST	24-Dec-2024	289.00	289.00	290.00	285.00	289.00	289.00	288.31	60800	175.29	32	60000	98.68
MOSMALL250	EQ	24-Dec-2024	17.65	18.05	18.51	17.55	17.66	17.68	17.64	1522120	268.54	1983	1377900	90.53
MOTHERSON	EQ	24-Dec-2024	156.47	157.00	158.13	155.54	157.20	157.21	157.06	4248151	6672.02	35703	1887707	44.44
MOTILALOFS	EQ	24-Dec-2024	927.70	932.00	937.95	915.10	917.50	918.95	925.00	697554	6452.39	39638	235569	33.77
MOTISONS	BE	24-Dec-2024	26.63	26.35	26.99	25.61	26.70	26.69	26.63	468909	124.85	2732	-	-
MOTOGENFIN	EQ	24-Dec-2024	30.70	32.00	32.00	30.51	30.68	30.83	31.13	16221	5.05	328	4744	29.25
MOVALUE	EQ	24-Dec-2024	97.55	98.87	98.88	97.01	97.60	97.48	97.71	30731	30.03	937	24207	78.77
MPHASIS	EQ	24-Dec-2024	2977.65	2977.65	3010.00	2910.00	2931.10	2930.65	2958.17	376812	11146.72	26522	222819	59.13
MPSLTD	EQ	24-Dec-2024	1996.00	1996.00	2047.00	1992.40	2025.00	2023.60	2024.22	6422	130.00	1316	2566	39.96
MPTODAY	SM	24-Dec-2024	39.90	39.95	41.85	39.95	41.85	41.85	41.22	6000	2.47	3	4000	66.67
MRF	EQ	24-Dec-2024	130345.90	131180.00	131180.00	129950.00	130000.00	130343.20	130400.48	2554	3330.43	1820	671	26.27
MRO-TEK	EQ	24-Dec-2024	89.37	92.70	93.00	89.50	90.10	89.95	91.59	13321	12.20	451	6632	49.79
MRPL	EQ	24-Dec-2024	142.38	142.38	149.90	142.05	149.30	148.73	148.23	6209398	9204.46	58921	806865	12.99
MSPL	BE	24-Dec-2024	45.43	44.00	46.00	44.00	45.44	45.08	45.16	251373	113.53	405	-	-
MSTCLTD	EQ	24-Dec-2024	698.60	702.00	707.55	688.15	690.00	691.70	697.69	140767	982.11	7291	41833	29.72
MSUMI	EQ	24-Dec-2024	58.99	59.10	59.21	58.31	58.78	58.67	58.61	3713302	2176.48	41421	1887398	50.83
MTARTECH	EQ	24-Dec-2024	1689.45	1685.00	1694.55	1658.50	1667.00	1676.75	1674.93	63888	1070.08	8757	24231	37.93
MTNL	EQ	24-Dec-2024	51.33	51.90	53.50	51.80	52.25	52.47	52.51	4769122	2504.40	14949	833196	17.47
MUFIN	EQ	24-Dec-2024	106.55	106.38	107.50	104.59	106.00	105.19	105.86	70657	74.80	1463	35853	50.74
MUFTI	EQ	24-Dec-2024	175.69	175.50	182.80	175.23	180.95	179.54	180.00	265602	478.08	3817	139310	52.45
MUKANDLTD	EQ	24-Dec-2024	132.98	132.97	134.35	131.52	131.83	132.04	132.76	43884	58.26	968	31027	70.70
MUKKA	EQ	24-Dec-2024	38.72	38.72	39.74	38.60	39.30	39.10	39.07	328544	128.35	2894	131101	39.90
MUKTAARTS	BE	24-Dec-2024	88.57	88.10	88.10	84.20	86.00	86.16	87.51	20760	18.17	65	-	-
MULTICAP	EQ	24-Dec-2024	15.79	15.80	15.88	15.75	15.77	15.79	15.83	42807	6.77	512	39341	91.90
MUNJALAU	EQ	24-Dec-2024	98.35	98.35	99.74	97.80	98.05	98.06	98.64	134911	133.08	1900	65296	48.40
MUNJALSHOW	EQ	24-Dec-2024	146.36	150.00	150.78	146.27	148.15	149.02	148.39	50789	75.37	1063	29462	58.01
MURUDCERA	EQ	24-Dec-2024	51.90	51.50	53.80	51.50	53.29	53.09	52.81	44373	23.43	872	23201	52.29
MUTHOOTCAP	EQ	24-Dec-2024	333.35	330.30	342.90	329.00	342.80	339.40	335.34	25902	86.86	1238	9096	35.12
MUTHOOTFIN	EQ	24-Dec-2024	2067.55	2060.00	2067.60	2027.20	2036.55	2035.00	2043.89	335157	6850.24	19015	197207	58.84
MUTHOOTMF	EQ	24-Dec-2024	182.76	182.08	182.76	180.95	181.05	181.22	181.58	103589	188.10	2970	51369	49.59
MVGJL	EQ	24-Dec-2024	235.22	235.00	238.93	233.50	236.00	236.48	236.34	45543	107.64	1372	24026	52.75
MVKAGRO	SM	24-Dec-2024	39.05	39.05	41.40	38.45	41.40	41.10	40.07	19200	7.69	16	15600	81.25
MWL	SM	24-Dec-2024	156.00	155.15	158.50	154.25	158.50	158.50	155.60	6000	9.34	5	4800	80.00
MYMUDRA	SM	24-Dec-2024	84.95	84.95	84.95	84.00	84.80	84.55	84.42	21600	18.24	16	16800	77.78
NACLIND	EQ	24-Dec-2024	61.37	61.99	61.99	60.96	61.15	61.15	61.13	183226	112.01	775	138851	75.78
NAGAFERT	EQ	24-Dec-2024	9.58	9.45	9.66	9.36	9.41	9.40	9.46	581676	55.03	1624	359640	61.83
NAGREEKCAP	BE	24-Dec-2024	37.01	36.26	36.26	36.26	36.26	36.26	36.26	1765	0.64	13	-	-
NAGREEKEXP	BE	24-Dec-2024	37.49	36.75	36.86	36.75	36.86	36.86	36.82	8248	3.04	32	-	-
NAHARCAP	EQ	24-Dec-2024	317.75	319.40	326.05	315.90	320.00	320.75	322.44	5311	17.13	364	2964	55.81
NAHARINDUS	EQ	24-Dec-2024	142.95	142.10	145.55	141.10	141.50	141.74	142.52	20605	29.37	731	11212	54.41
NAHARPOLY	EQ	24-Dec-2024	275.35	275.50	283.15	275.50	280.00	278.30	280.47	18204	51.06	744	8779	48.23
NAHARSPING	EQ	24-Dec-2024	285.60	285.50	289.40	274.35	278.55	277.65	280.08	26349	73.80	1344	15395	58.43
NAM-INDIA	EQ	24-Dec-2024	745.80	742.20	759.45	735.30	753.00	752.20	750.11	500457	3753.96	27326	196679	39.30
NAMAN	ST	24-Dec-2024	152.55	149.50	150.00	149.50	150.00	150.00	149.67	4800	7.18	6	4800	100.00
NAMOEWASTE	ST	24-Dec-2024	226.10	221.05	229.95	221.05	229.00	228.55	226.96	48000	108.94	30	46400	96.67
NARMADA	EQ	24-Dec-2024	21.71	22.00	22.46	20.72	20.90	20.84	21.40	511453	109.44	1932	291734	57.04
NATCOPHARM	EQ	24-Dec-2024	1388.55	1393.85	1399.00	1367.25	1373.40	1371.50	1380.41	319598	4411.76	24790	161268	50.46
NATHBIOGEN	EQ	24-Dec-2024	188.51	190.00	192.10	182.03	185.00	184.88	187.02	12429	23.24	561	7545	60.70
NATIONALUM	EQ	24-Dec-2024	217.49	218.47	218.51	212.40	214.44	213.38	214.73	10764705	23114.94	55085	3280118	30.47
NAUKRI	EQ	24-Dec-2024	8624.80	8620.05	8689.25	8523.05	8612.40	8673.05	8599.59	234046	20127.01	30310	160704	68.66
NAVA	EQ	24-Dec-2024	984.95	988.85	1017.00	986.90	992.00	993.20	998.96	120570	1204.44	11179	33800	28.03
NAVINFLUOR	EQ	24-Dec-2024	3315.60	3316.00	3420.00	3315.00	3357.50	3377.00	3391.97	183863	6236.57	25271	75959	41.31
NAVKARCORP	EQ	24-Dec-2024	159.42	160.45	164.80	159.15	160.00	161.04	162.73	670805	1091.62	6587	233038	34.74
NAVNETEDUL	EQ	24-Dec-2024	136.05	136.72	137.75	136.05	136.30	137.04	136.69	39907	54.55	861	18251	45.73
NAZARA	EQ	24-Dec-2024	992.35	993.10	1005.00	987.15	994.00	995.80	995.36	134213	1335.90	8301	45424	33.84
NBCC	EQ	24-Dec-2024	92.64	92.64	93.99	92.18	93.48	93.20	93.23	3318049	3093.35	29987	1123900	33.87
NBIFIN	BE	24-Dec-2024	3605.20	3533.10	3533.10	3533.10	3533.10	3533.10	3533.10	23	0.81	12	-	-
NCC	EQ	24-Dec-2024	283.25	284.40	286.95	281.50	282.50	283.05	283.79	1621265	4601.01	20783	700014	43.18
NCLIND	EQ	24-Dec-2024	212.10	212.40	216.97	212.40	214.73	214.81	214.81	51625	110.90	4293	26032	50.43
NDGL	BE	24-Dec-2024	4985.45	4985.45	4985.45	4736.25	4736.25	4740.45	4786.68	224	10.72	79	-	-
NDL	BE	24-Dec-2024	5.00	5.07	5.09	4.95	5.07	5.05	5.01	7865152	394.28	2786	-	-
NDLVENTURE	EQ	24-Dec-2024	108.71	108.50	111.98	102.00	111.80	110.18	109.88	10818	11.89	327	6678	61.73
NDRAUTO	EQ	24-Dec-2024	724.10	717.00	739.95	716.35	720.05	721.40	722.45	6528	47.16	911	2495	38.22
NDTV	EQ	24-Dec-2024	161.84	163.00	169.00	162.07	163.50	163.80	165.13	96954	160.10	2883	21081	21.74
NECCLTD	EQ	24-Dec-2024	33.65	34.40	38.80	33.83	36.07	36.07	37.47	3782197	1417.12	12271	815930	21.57
NECLIFE	BE	24-Dec-2024	40.96	40.14	40.14	40.14	40.14	40.14	40.14	114260	45.86	131	-	-
NEELAM	ST	24-Dec-2024	50.50	50.75	50.75	50.10	50.10	50.10	50.43	12000	6.05	2	12000	100.00
NELCAST	EQ	24-Dec-2024	124.33	126.35	127.77	125.16	126.80	126.68	126.85	18818	23.87	618	10515	55.88
NELCO	EQ	24-Dec-2024	1300.75	1312.50	1391.00	1278.00	1326.00	1341.40	1318.90	187428	2471.99	9976	57188	30.51
NEOGEN	EQ	24-Dec-2024	2025.45	2050.00	2050.00	1995.00	2002.00	2003.85	2014.76	15421	310.70	3109	4948	32.09
NEPHROCARE	ST	24-Dec-2024	192.00	196.95	196.95	186.00	190.00	190.00	190.07	12400	23.57	20	11600	93.55
NESCO	EQ	24-Dec-2024	940.95	940.95	951.65	937.00	946.05	947.90	945.82	26398	249.68	5436	12955	49.08
NESTLEIND	EQ	24-Dec-2024	2151.60	2151.70	2175.00	2151.70	2170.00	2166.70	2166.10	322566	6987.10	31252	184069	57.06
NETF	EQ	24-Dec-2024	253.73	252.02	255.31	252.01	254.15	254.20	254.13	2651	6.74	106	2228	84.04
NETWEB	EQ	24-Dec-2024	2680.95	2682.00	2750.00	2682.00	2698.30	2696.65	2710.50	149864	4062.07	20452	67930	45.33
NETWORK18	EQ	24-Dec-2024	75.86	76.55	76.61	72.90	73.49	73.47	74.26	3129134	2323.71	23306	1200594	38.37
NEULANDLAB	EQ	24-Dec-2024	13802.40	13900.00	14100.00	13728.60	13848.40	13838.75	13902.61	25728	3576.86	8533	7500	29.15
NEWGEN	EQ	24-Dec-2024	1585.35	1595.00	1621.90	1570.55	1600.00	1602.65	1597.12	323133	5160.82	29825	84647	26.20
NEWJAISA	SM	24-Dec-2024	76.90	81.00	81.00	79.00	80.00	80.00	79.95	7500	6.00	5	7500	100.00
NEXT50	EQ	24-Dec-2024	701.67	705.89	705.89	698.42	701.15	701.08	701.55	8757	61.44	419	4351	49.69
NEXT50IETF	EQ	24-Dec-2024	71.79	72.19	72.20	71.47	72.19	71.84	71.82	521433	374.48	4024	155097	29.74
NEXTMEDIA	BE	24-Dec-2024	8.31	7.93	8.53	7.93	8.44	8.24	8.28	4861	0.40	42	-	-
NFL	EQ	24-Dec-2024	114.25	114.80	117.31	113.75	115.95	116.35	115.96	1413138	1638.71	13197	343180	24.28
NGIL	EQ	24-Dec-2024	41.01	41.43	41.60	40.58	41.49	41.02	41.10	84723	34.82	1727	3074	3.63
NGILPP1	E1	24-Dec-2024	22.74	23.49	23.50	22.00	23.00	22.44	22.87	12245	2.80	28	12119	98.97
NGLFINE	EQ	24-Dec-2024	1980.45	1962.45	1987.60	1882.35	1900.00	1901.15	1915.74	3782	72.45	912	1813	47.94
NH	EQ	24-Dec-2024	1309.65	1314.85	1315.50	1291.20	1302.20	1304.30	1301.29	128312	1669.71	13887	71043	55.37
NHPC	EQ	24-Dec-2024	82.03	82.40	82.53	81.45	82.00	82.05	82.03	12509867	10261.81	59115	5535517	44.25
NIACL	EQ	24-Dec-2024	202.25	201.00	202.22	197.00	197.50	198.01	198.95	1158713	2305.28	17722	321435	27.74
NIBL	BE	24-Dec-2024	24.93	25.70	25.70	23.68	24.30	24.10	23.92	33384	7.99	217	-	-
NIDAN	SM	24-Dec-2024	29.65	29.75	29.85	29.10	29.10	29.10	29.54	10000	2.95	7	10000	100.00
NIF100BEES	EQ	24-Dec-2024	258.57	263.54	263.54	257.29	262.00	258.90	258.89	22310	57.76	638	16311	73.11
NIF100IETF	EQ	24-Dec-2024	27.20	27.30	27.30	27.11	27.18	27.17	27.20	186788	50.81	3648	62676	33.55
NIF10GETF	EQ	24-Dec-2024	24.42	24.41	24.50	24.41	24.41	24.41	24.42	924	0.23	21	452	48.92
NIF5GETF	EQ	24-Dec-2024	59.04	59.03	59.26	59.02	59.26	59.26	59.12	70	0.04	5	44	62.86
NIFITETF	EQ	24-Dec-2024	443.69	444.17	449.56	441.73	443.23	443.23	445.45	192	0.86	19	171	89.06
NIFMID150	EQ	24-Dec-2024	212.02	212.01	212.68	211.00	211.31	211.60	211.67	286	0.61	47	257	89.86
NIFTY1	EQ	24-Dec-2024	259.12	259.11	260.00	258.07	258.90	258.76	259.18	22659	58.73	744	12102	53.41
NIFTY50ADD	EQ	24-Dec-2024	244.98	244.98	246.15	244.51	245.21	245.12	245.41	5190	12.74	294	4351	83.83
NIFTYBEES	EQ	24-Dec-2024	265.66	264.62	266.88	264.62	265.62	265.49	265.94	2225487	5918.40	30885	1423096	63.95
NIFTYBETF	EQ	24-Dec-2024	239.35	239.70	240.69	238.85	239.10	239.46	239.60	594	1.42	57	567	95.45
NIFTYETF	EQ	24-Dec-2024	253.69	256.68	256.68	251.01	253.36	253.31	253.40	101444	257.06	1570	62092	61.21
NIFTYIETF	EQ	24-Dec-2024	264.27	264.99	265.40	263.09	264.10	264.12	264.53	191122	505.57	4252	111085	58.12
NIFTYQLITY	EQ	24-Dec-2024	21.33	22.39	22.39	21.24	21.39	21.34	21.40	58271	12.47	732	46250	79.37
NIITLTD	EQ	24-Dec-2024	185.49	186.05	186.60	181.05	182.00	182.07	183.60	749058	1375.26	8043	333882	44.57
NIITMTS	EQ	24-Dec-2024	444.10	445.00	452.40	441.90	447.20	445.20	446.60	30897	137.99	2236	12758	41.29
NILAINFRA	EQ	24-Dec-2024	13.17	13.28	13.47	13.00	13.09	13.09	13.19	728489	96.08	1988	331820	45.55
NILASPACES	BE	24-Dec-2024	18.62	18.24	18.24	18.24	18.24	18.24	18.24	270239	49.29	571	-	-
NILKAMAL	EQ	24-Dec-2024	1914.90	1914.90	1923.00	1880.00	1904.90	1893.30	1903.73	899	17.11	432	508	56.51
NINSYS	EQ	24-Dec-2024	548.70	548.70	567.95	546.55	560.50	562.95	558.48	9459	52.83	1358	4396	46.47
NIPPOBATRY	EQ	24-Dec-2024	553.80	553.55	583.35	550.55	568.95	564.90	567.94	4771	27.10	624	2773	58.12
NIRAJ	BE	24-Dec-2024	66.00	66.00	67.00	66.00	66.89	66.89	66.94	28310	18.95	68	-	-
NIRMAN	ST	24-Dec-2024	387.00	394.70	394.70	390.10	392.95	392.95	392.59	17100	67.13	46	16800	98.25
NITCO	BE	24-Dec-2024	138.40	140.00	141.00	131.48	133.10	132.90	135.70	104395	141.66	489	-	-
NITINSPIN	EQ	24-Dec-2024	468.40	465.95	465.95	451.00	453.00	455.00	456.68	117525	536.71	3860	69978	59.54
NITIRAJ	EQ	24-Dec-2024	223.26	231.90	231.90	222.61	227.00	225.92	225.57	2386	5.38	131	1611	67.52
NIVABUPA	EQ	24-Dec-2024	76.63	77.30	77.30	75.32	76.20	76.12	75.96	1987242	1509.52	16230	857947	43.17
NKIND	BE	24-Dec-2024	98.40	98.40	98.40	93.48	93.48	93.48	95.24	6318	6.02	53	-	-
NLCINDIA	EQ	24-Dec-2024	235.00	235.05	243.85	235.05	241.05	241.20	240.60	987689	2376.38	20871	283262	28.68
NMDC	EQ	24-Dec-2024	214.06	214.50	215.20	210.06	212.60	212.44	211.86	13333795	28249.21	86754	5771061	43.28
NOCIL	EQ	24-Dec-2024	247.45	247.50	251.80	243.90	244.00	244.85	247.10	281834	696.43	8770	147729	52.42
NOIDATOLL	BE	24-Dec-2024	17.59	16.71	16.71	16.71	16.71	16.71	16.71	21044	3.52	112	-	-
NORBTEAEXP	BE	24-Dec-2024	20.60	20.60	21.57	20.30	21.00	20.45	20.66	14960	3.09	84	-	-
NORTHARC	EQ	24-Dec-2024	219.72	220.90	223.00	220.05	220.50	220.84	221.23	171320	379.01	4906	88442	51.62
NOVAAGRI	EQ	24-Dec-2024	63.26	63.26	64.20	62.76	63.54	63.60	63.49	87311	55.43	1435	42216	48.35
NPBET	EQ	24-Dec-2024	254.39	258.28	258.28	253.68	255.89	255.73	255.02	172	0.44	37	108	62.79
NPST	SM	24-Dec-2024	2783.15	2786.05	2880.00	2786.00	2800.00	2808.35	2843.95	9200	261.64	169	6950	75.54
NRAIL	EQ	24-Dec-2024	373.00	373.00	380.00	362.60	371.00	364.55	367.39	5366	19.71	536	2550	47.52
NRBBEARING	EQ	24-Dec-2024	280.65	280.85	285.00	277.05	283.90	282.85	280.84	70769	198.75	6864	30017	42.42
NRL	BE	24-Dec-2024	103.93	103.00	106.00	101.00	103.80	104.99	103.57	32545	33.71	368	-	-
NSIL	EQ	24-Dec-2024	7658.30	7671.00	8099.00	7552.00	7860.00	7856.80	7897.09	31019	2449.60	9668	8383	27.03
NSLNISP	EQ	24-Dec-2024	44.90	45.10	46.64	44.43	45.80	45.89	45.70	4283553	1957.43	23019	1462965	34.15
NTPC	EQ	24-Dec-2024	333.65	335.10	336.85	331.75	335.70	335.30	334.78	7755462	25963.50	116566	4748397	61.23
NTPCGREEN	EQ	24-Dec-2024	134.51	134.81	135.00	132.00	132.55	133.01	133.15	5699949	7589.59	44277	1972641	34.61
NUCLEUS	EQ	24-Dec-2024	1032.55	1038.00	1044.95	1030.05	1038.90	1038.95	1039.15	13133	136.47	1681	6779	51.62
NURECA	EQ	24-Dec-2024	278.40	279.90	281.95	277.00	277.00	277.50	278.56	5191	14.46	400	2480	47.77
NUVAMA	EQ	24-Dec-2024	6831.85	6867.70	6890.00	6788.55	6825.00	6846.45	6844.87	58363	3994.87	11505	30668	52.55
NUVOCO	EQ	24-Dec-2024	352.90	352.90	355.80	347.85	352.00	351.35	351.28	70241	246.74	7428	36028	51.29
NV20	EQ	24-Dec-2024	155.65	155.60	156.29	154.52	155.53	155.16	155.36	9429	14.65	221	6547	69.43
NV20BEES	EQ	24-Dec-2024	156.29	158.95	158.95	153.60	155.65	155.73	156.14	5443	8.50	231	4141	76.08
NV20IETF	EQ	24-Dec-2024	15.19	15.60	15.60	15.03	15.25	15.15	15.19	364408	55.36	3200	279586	76.72
NXST	RR	24-Dec-2024	142.93	141.00	143.87	138.20	138.59	138.51	139.46	147416	205.59	2772	135084	91.63
NYKAA	EQ	24-Dec-2024	160.05	160.02	162.28	158.10	161.40	161.94	160.57	6967753	11187.97	80438	2217047	31.82
OAL	EQ	24-Dec-2024	420.10	416.50	428.80	416.50	423.00	424.35	424.28	20147	85.48	1391	9150	45.42
OBCL	EQ	24-Dec-2024	57.73	56.50	59.90	56.50	56.90	56.76	57.71	38614	22.28	2616	14828	38.40
OBEROIRLTY	EQ	24-Dec-2024	2262.30	2290.00	2322.85	2241.30	2285.05	2290.50	2290.37	1220223	27947.67	68879	319107	26.15
OBSCP	ST	24-Dec-2024	218.00	213.65	221.80	213.65	221.80	221.80	214.41	56400	120.93	37	56400	100.00
OCCL	EQ	24-Dec-2024	232.11	235.60	239.27	231.20	235.57	236.69	235.36	10532	24.79	898	3970	37.69
OCCLLTD	EQ	24-Dec-2024	107.01	107.90	114.60	106.35	110.11	110.14	109.77	948091	1040.68	7152	502176	52.97
ODIGMA	BE	24-Dec-2024	98.17	93.26	93.26	93.26	93.26	93.26	93.26	9601	8.95	366	-	-
OFSS	EQ	24-Dec-2024	12269.55	12300.00	12453.30	12225.00	12295.00	12299.50	12293.50	183934	22611.93	16528	134380	73.06
OIL	EQ	24-Dec-2024	420.65	423.00	428.70	418.55	426.50	425.60	424.09	1408323	5972.49	32071	722465	51.30
OILCOUNTUB	BE	24-Dec-2024	60.47	61.67	61.67	61.67	61.67	61.67	61.67	126633	78.09	34	-	-
OILIETF	EQ	24-Dec-2024	10.76	10.90	10.90	10.75	10.84	10.81	10.83	545252	59.07	2648	392407	71.97
OLAELEC	EQ	24-Dec-2024	92.69	93.40	95.66	92.78	93.96	93.98	93.82	22492287	21103.08	66234	4742104	21.08
OLECTRA	EQ	24-Dec-2024	1465.25	1468.00	1495.00	1459.55	1461.00	1462.55	1473.14	260715	3840.69	22658	94272	36.16
OLIL	SM	24-Dec-2024	106.35	108.00	113.70	98.00	113.70	112.45	104.60	75600	79.08	57	58800	77.78
OMAXAUTO	EQ	24-Dec-2024	114.30	114.87	127.00	113.00	117.00	117.31	121.82	152353	185.59	2335	49987	32.81
OMAXE	EQ	24-Dec-2024	107.92	106.25	111.60	106.25	110.99	109.73	109.77	101009	110.87	1628	58283	57.70
OMFURN	ST	24-Dec-2024	101.10	102.00	102.00	100.10	101.80	101.80	101.38	36000	36.50	14	36000	100.00
OMINFRAL	EQ	24-Dec-2024	170.22	174.00	174.77	168.00	168.90	169.62	171.22	138103	236.46	2506	62436	45.21
ONDOOR	SM	24-Dec-2024	282.00	285.00	285.00	255.40	268.95	266.45	269.66	13500	36.40	43	9300	68.89
ONELIFECAP	EQ	24-Dec-2024	16.74	17.19	17.78	16.91	17.06	17.28	17.29	9454	1.64	207	4869	51.50
ONEPOINT	EQ	24-Dec-2024	56.73	56.99	57.39	54.60	54.60	55.74	55.47	784048	434.95	3859	397641	50.72
ONGC	EQ	24-Dec-2024	240.85	241.00	243.25	238.60	239.25	238.95	240.73	3577400	8611.71	48437	1347630	37.67
ONMOBILE	EQ	24-Dec-2024	72.13	72.12	72.96	70.10	70.70	71.19	71.83	282335	202.81	1916	142736	50.56
ONWARDTEC	EQ	24-Dec-2024	321.35	320.80	349.90	318.40	337.25	336.45	337.76	193272	652.80	5213	73322	37.94
ONYX	SM	24-Dec-2024	53.45	53.25	54.45	53.20	53.75	53.90	53.93	58000	31.28	29	40000	68.97
OPTIEMUS	BE	24-Dec-2024	704.45	704.45	739.55	698.05	735.00	734.25	724.52	58638	424.84	1282	-	-
ORBTEXP	BE	24-Dec-2024	242.01	238.00	251.89	229.90	244.89	241.63	236.92	43201	102.35	767	-	-
ORCHPHARMA	EQ	24-Dec-2024	1726.60	1726.60	1814.00	1719.90	1800.00	1797.40	1781.19	85192	1517.44	15417	29697	34.86
ORIANA	SM	24-Dec-2024	2477.80	2492.00	2521.90	2440.00	2450.00	2448.25	2470.26	33450	826.30	392	22800	68.16
ORICONENT	EQ	24-Dec-2024	39.51	39.88	39.88	38.82	39.00	39.01	39.12	342591	134.02	1579	221918	64.78
ORIENTALTL	BE	24-Dec-2024	9.17	9.18	9.60	9.00	9.55	9.51	9.26	191162	17.70	300	-	-
ORIENTBELL	EQ	24-Dec-2024	324.85	321.90	329.00	321.10	329.00	324.60	324.28	21257	68.93	340	17825	83.85
ORIENTCEM	EQ	24-Dec-2024	336.65	338.50	345.85	336.10	342.00	342.90	342.53	707406	2423.10	9725	433363	61.26
ORIENTCER	EQ	24-Dec-2024	46.75	47.80	55.23	46.21	52.54	52.33	52.39	1008579	528.35	9360	199564	19.79
ORIENTELEC	EQ	24-Dec-2024	244.34	245.50	261.59	242.29	258.90	257.72	255.56	508853	1300.45	10277	163267	32.09
ORIENTHOT	EQ	24-Dec-2024	177.76	177.10	178.84	171.90	175.06	173.71	175.35	207134	363.20	3077	99588	48.08
ORIENTLTD	EQ	24-Dec-2024	121.78	122.90	124.19	119.81	120.15	120.57	121.84	39319	47.91	1289	18827	47.88
ORIENTPPR	EQ	24-Dec-2024	38.86	38.95	39.18	38.66	38.78	38.83	38.91	318685	124.00	2095	126189	39.60
ORIENTTECH	EQ	24-Dec-2024	430.60	430.55	459.50	429.90	450.90	449.40	446.54	620786	2772.03	13870	179888	28.98
ORISSAMINE	EQ	24-Dec-2024	7246.80	7274.00	7332.00	7224.05	7230.00	7246.25	7265.61	3298	239.62	924	1345	40.78
ORTINGLOBE	EQ	24-Dec-2024	18.32	18.48	18.48	17.81	18.30	18.13	18.19	20719	3.77	124	15154	73.14
OSELDEVICE	SM	24-Dec-2024	231.15	239.00	264.00	231.25	254.00	253.60	248.55	741600	1843.21	725	435200	58.68
OSIAHYPER	BE	24-Dec-2024	30.12	30.72	30.72	30.12	30.12	30.12	30.58	122404	37.43	244	-	-
OSWALAGRO	BE	24-Dec-2024	71.42	74.89	74.89	69.11	69.90	69.38	70.06	23767	16.65	156	-	-
OSWALGREEN	EQ	24-Dec-2024	48.74	48.89	49.19	48.31	48.40	48.49	48.66	225228	109.59	1889	71236	31.63
OSWALSEEDS	BE	24-Dec-2024	20.26	20.37	20.37	19.85	20.10	20.18	20.09	48667	9.78	276	-	-
OWAIS	SM	24-Dec-2024	1018.85	1020.05	1059.95	1005.00	1011.50	1019.30	1024.89	15600	159.88	102	10300	66.03
PAGEIND	EQ	24-Dec-2024	48610.30	48890.90	49064.90	48650.00	48779.00	48861.05	48842.99	7524	3674.95	3975	3099	41.19
PAISALO	EQ	24-Dec-2024	55.24	55.46	55.69	52.55	53.09	53.22	53.98	1213406	654.94	4467	693612	57.16
PAKKA	EQ	24-Dec-2024	309.65	310.85	318.05	310.15	315.00	313.75	313.64	125226	392.76	2860	58829	46.98
PALASHSECU	EQ	24-Dec-2024	169.11	170.20	175.00	167.78	168.00	169.42	170.81	10161	17.36	403	5182	51.00
PALREDTEC	BE	24-Dec-2024	89.55	87.50	91.50	85.50	87.50	88.34	87.64	10175	8.92	239	-	-
PANACEABIO	BE	24-Dec-2024	429.10	438.00	439.90	410.30	438.00	433.25	426.35	48961	208.75	901	-	-
PANACHE	BE	24-Dec-2024	301.92	307.95	307.95	307.95	307.95	307.95	307.95	1941	5.98	21	-	-
PANAMAPET	EQ	24-Dec-2024	390.55	385.00	394.05	382.00	382.95	385.50	388.05	17916	69.52	1105	5358	29.91
PANSARI	BE	24-Dec-2024	199.75	206.00	206.00	199.50	202.10	204.85	201.46	2280	4.59	35	-	-
PAR	EQ	24-Dec-2024	205.15	206.90	207.75	201.95	206.00	205.40	203.82	54385	110.85	1636	24101	44.32
PARACABLES	EQ	24-Dec-2024	85.38	85.50	86.28	83.40	83.80	83.83	84.23	1833207	1544.08	7948	917902	50.07
PARADEEP	EQ	24-Dec-2024	108.75	108.70	111.00	107.67	110.48	110.69	109.97	3757509	4132.23	31034	1504464	40.04
PARAGMILK	EQ	24-Dec-2024	188.02	188.80	190.48	184.25	185.00	184.76	186.50	572082	1066.91	10664	294458	51.47
PARAGON	ST	24-Dec-2024	100.00	100.90	101.95	100.50	100.50	100.50	101.04	9600	9.70	8	9600	100.00
PARAMOUNT	SM	24-Dec-2024	88.75	89.80	92.00	89.25	90.00	90.00	90.46	9600	8.68	8	8400	87.50
PARAS	EQ	24-Dec-2024	998.65	999.95	1020.00	998.00	1004.95	1003.45	1006.51	54286	546.39	4423	21855	40.26
PARASPETRO	BE	24-Dec-2024	2.95	3.01	3.09	2.94	3.09	3.03	3.03	172280	5.22	616	-	-
PARIN	ST	24-Dec-2024	389.00	370.00	400.00	369.55	388.00	388.00	386.26	3000	11.59	6	2500	83.33
PARKHOTELS	EQ	24-Dec-2024	179.83	181.00	184.99	178.13	178.75	179.87	179.90	416391	749.07	5624	266805	64.08
PARSVNATH	BE	24-Dec-2024	23.58	23.10	23.10	23.10	23.10	23.10	23.10	739872	170.91	247	-	-
PARTYCRUS	SM	24-Dec-2024	120.05	120.05	120.05	120.05	120.05	120.05	120.05	1000	1.20	1	1000	100.00
PASHUPATI	ST	24-Dec-2024	509.75	508.55	508.95	508.10	508.70	508.70	508.48	23400	118.98	7	23400	100.00
PASUPTAC	BE	24-Dec-2024	46.05	46.05	46.05	45.50	46.00	46.00	46.02	7864	3.62	48	-	-
PATANJALI	EQ	24-Dec-2024	1744.30	1729.80	1740.00	1698.35	1725.00	1736.50	1724.95	369713	6377.35	15601	167637	45.34
PATELENG	EQ	24-Dec-2024	52.10	52.10	53.15	51.80	52.65	52.42	52.26	2646747	1383.14	12796	1413767	53.42
PATINTLOG	EQ	24-Dec-2024	22.10	22.10	22.62	21.87	22.15	22.35	22.11	242125	53.52	1261	111818	46.18
PAVNAIND	BE	24-Dec-2024	495.20	502.90	503.50	472.50	489.80	479.40	484.90	8487	41.15	217	-	-
PAYTM	EQ	24-Dec-2024	966.10	968.10	996.95	953.00	981.00	982.55	980.12	7775106	76205.50	145599	2307990	29.68
PCBL	EQ	24-Dec-2024	459.20	463.80	465.80	454.00	456.85	457.45	459.24	1439454	6610.52	32729	454780	31.59
PCCL	SM	24-Dec-2024	208.00	209.50	209.50	192.85	198.70	199.70	197.54	63200	124.85	102	37200	58.86
PCJEWELLER	BE	24-Dec-2024	15.98	15.90	16.77	15.30	16.77	16.76	15.95	13742227	2191.48	23986	-	-
PDMJEPAPER	EQ	24-Dec-2024	211.41	212.39	213.80	206.90	212.99	212.35	210.85	363907	767.31	5684	103205	28.36
PDSL	EQ	24-Dec-2024	576.30	580.00	584.40	553.85	568.60	567.60	563.19	168422	948.53	10289	94205	55.93
PEARLPOLY	EQ	24-Dec-2024	39.72	39.99	40.74	38.65	38.71	39.31	39.61	41753	16.54	524	26261	62.90
PEL	EQ	24-Dec-2024	1085.25	1080.00	1094.40	1066.65	1085.00	1090.55	1084.32	463408	5024.83	25016	143113	30.88
PELATRO	SM	24-Dec-2024	388.20	383.10	428.00	383.10	428.00	421.95	417.07	57600	240.23	71	49200	85.42
PENIND	EQ	24-Dec-2024	188.94	190.69	200.89	187.12	197.11	196.71	195.47	1143099	2234.46	12548	366489	32.06
PENINLAND	EQ	24-Dec-2024	44.33	44.85	45.47	42.80	43.79	43.47	43.71	849984	371.53	4041	488971	57.53
PENTAGON	SM	24-Dec-2024	86.75	86.50	86.75	86.00	86.00	86.50	86.47	9000	7.78	9	9000	100.00
PERFECT	ST	24-Dec-2024	21.70	20.65	20.65	20.65	20.65	20.65	20.65	12000	2.48	4	12000	100.00
PERSISTENT	EQ	24-Dec-2024	6403.15	6437.90	6439.95	6275.85	6341.10	6350.90	6374.90	224656	14321.60	31662	114268	50.86
PETRONET	EQ	24-Dec-2024	340.00	339.45	345.60	338.65	340.00	340.75	342.39	2934673	10047.97	35890	1012710	34.51
PFC	EQ	24-Dec-2024	456.50	458.30	459.80	440.00	451.15	451.20	454.66	3378648	15361.52	51522	1372703	40.63
PFIZER	EQ	24-Dec-2024	4832.60	4807.00	4876.10	4774.05	4797.95	4803.85	4826.21	21473	1036.33	8115	9659	44.98
PFOCUS	EQ	24-Dec-2024	134.38	132.00	136.13	132.00	134.99	135.00	134.39	28150	37.83	563	17934	63.71
PFS	EQ	24-Dec-2024	39.78	39.72	41.14	39.62	40.44	40.26	40.37	609432	246.05	5123	295382	48.47
PGEL	EQ	24-Dec-2024	950.85	988.00	1002.00	961.50	965.00	966.65	983.57	2768538	27230.61	110802	726655	26.25
PGHH	EQ	24-Dec-2024	14890.95	14861.15	14972.60	14710.00	14766.95	14754.80	14818.76	3228	478.35	1641	1795	55.61
PGHL	EQ	24-Dec-2024	5427.20	5435.95	5435.95	5369.10	5391.00	5405.15	5401.93	2637	142.45	978	1656	62.80
PGIL	EQ	24-Dec-2024	1420.75	1450.00	1453.00	1365.35	1397.20	1400.75	1401.06	183965	2577.46	15005	55532	30.19
PGINVIT	IV	24-Dec-2024	86.04	86.00	86.48	85.20	85.50	85.48	85.56	1658911	1419.37	30362	1477847	89.09
PHANTOMFX	ST	24-Dec-2024	244.05	244.05	244.05	234.55	239.50	239.25	239.35	13200	31.59	35	12600	95.45
PHARMABEES	EQ	24-Dec-2024	22.97	23.09	23.10	22.90	22.93	22.96	23.02	2118165	487.59	8066	1062469	50.16
PHOENIXLTD	EQ	24-Dec-2024	1655.00	1663.10	1718.60	1663.10	1700.00	1696.60	1698.43	953537	16195.15	97201	406345	42.61
PHOGLOBAL	ST	24-Dec-2024	26.50	26.50	26.90	26.50	26.90	26.90	26.81	10000	2.68	5	10000	100.00
PIDILITIND	EQ	24-Dec-2024	2951.80	2960.00	2989.60	2956.05	2972.00	2969.90	2971.53	319632	9497.95	21540	223375	69.89
PIGL	BE	24-Dec-2024	333.20	326.55	338.00	326.55	334.00	334.00	335.28	14788	49.58	197	-	-
PIIND	EQ	24-Dec-2024	3800.40	3800.40	3806.35	3751.85	3790.00	3789.15	3783.46	257439	9740.10	24822	173771	67.50
PILANIINVS	EQ	24-Dec-2024	5443.65	5449.95	5724.85	5425.05	5501.00	5522.15	5588.44	7209	402.87	2275	2762	38.31
PILITA	EQ	24-Dec-2024	13.56	14.00	14.50	13.02	13.90	14.00	13.94	258367	36.03	696	147539	57.10
PIONEEREMB	EQ	24-Dec-2024	64.79	64.99	65.95	63.25	65.00	65.16	64.63	118468	76.57	2368	35229	29.74
PITTIENG	EQ	24-Dec-2024	1375.80	1384.00	1384.00	1348.10	1348.10	1356.45	1365.68	22260	304.00	4045	8884	39.91
PIXTRANS	EQ	24-Dec-2024	2369.40	2360.05	2430.00	2345.00	2385.00	2398.80	2388.73	22150	529.10	4270	5867	26.49
PKTEA	BE	24-Dec-2024	742.60	715.00	779.70	715.00	760.00	768.30	771.25	2673	20.62	97	-	-
PLADAINFO	SM	24-Dec-2024	28.00	28.00	28.00	28.00	28.00	28.00	28.00	3000	0.84	1	3000	100.00
PLASTIBLEN	EQ	24-Dec-2024	240.75	244.98	245.01	237.00	238.50	240.05	241.47	5990	14.46	579	3814	63.67
PLATIND	EQ	24-Dec-2024	431.50	433.20	440.80	427.50	433.00	434.35	435.46	310683	1352.89	5613	164541	52.96
PLAZACABLE	EQ	24-Dec-2024	79.32	78.25	80.34	77.99	79.99	78.89	78.73	59699	47.00	1590	39457	66.09
PNB	EQ	24-Dec-2024	101.38	101.42	102.21	100.77	101.61	101.64	101.49	15719911	15953.95	66199	4484563	28.53
PNBGILTS	EQ	24-Dec-2024	112.17	112.25	112.98	111.50	112.02	112.04	112.16	132894	149.06	1836	68859	51.81
PNBHOUSING	EQ	24-Dec-2024	842.95	850.60	852.00	828.10	841.00	846.75	839.65	845278	7097.39	68332	338276	40.02
PNC	EQ	24-Dec-2024	59.25	59.23	60.51	57.36	58.20	58.12	58.96	18368	10.83	391	12461	67.84
PNCINFRA	EQ	24-Dec-2024	306.95	307.95	310.20	305.55	308.40	308.10	307.79	254485	783.28	10356	98275	38.62
PNGJL	EQ	24-Dec-2024	702.40	705.75	705.80	690.05	696.50	695.45	697.28	180515	1258.70	8075	84541	46.83
POCL	EQ	24-Dec-2024	903.15	902.00	918.95	895.00	909.90	905.15	903.20	43982	397.25	2806	28097	63.88
PODDARMENT	EQ	24-Dec-2024	364.70	369.25	371.70	355.50	357.00	359.20	361.15	6119	22.10	402	4379	71.56
POKARNA	EQ	24-Dec-2024	1162.05	1173.60	1173.60	1115.00	1119.00	1121.95	1140.78	72830	830.83	4500	40389	55.46
POLICYBZR	EQ	24-Dec-2024	2116.40	2110.20	2110.25	2045.00	2054.00	2058.50	2066.50	1059235	21889.04	64205	560973	52.96
POLYCAB	EQ	24-Dec-2024	7118.35	7118.35	7149.00	7022.00	7077.00	7091.85	7089.68	122770	8704.00	20307	49019	39.93
POLYMED	EQ	24-Dec-2024	2513.00	2535.75	2561.25	2450.35	2520.00	2529.20	2504.68	175667	4399.90	27678	76837	43.74
POLYPLEX	EQ	24-Dec-2024	1274.95	1269.45	1305.40	1269.45	1301.50	1298.35	1294.58	83702	1083.59	9948	44667	53.36
POLYSIL	SM	24-Dec-2024	27.15	27.50	27.50	27.05	27.05	27.05	27.28	4000	1.09	2	4000	100.00
PONNIERODE	EQ	24-Dec-2024	410.55	410.55	417.75	410.55	411.10	411.80	413.18	5502	22.73	453	2935	53.34
POONAWALLA	EQ	24-Dec-2024	318.30	316.40	327.55	315.50	323.40	321.95	323.35	2007306	6490.56	27041	662999	33.03
POSITRON	ST	24-Dec-2024	340.65	340.65	340.65	336.00	340.00	340.00	338.14	2100	7.10	7	2100	100.00
POWERGRID	EQ	24-Dec-2024	315.30	314.10	316.65	308.75	310.00	310.10	312.56	4833589	15108.07	80474	2516231	52.06
POWERINDIA	EQ	24-Dec-2024	13589.60	13589.60	14125.00	13333.00	13950.00	14030.95	13956.36	44301	6182.81	16098	24708	55.77
POWERMECH	EQ	24-Dec-2024	2556.60	2553.95	2573.80	2502.35	2514.35	2522.85	2526.19	29484	744.82	8418	14190	48.13
PPAP	EQ	24-Dec-2024	216.39	223.80	248.00	218.00	225.25	225.89	233.19	163485	381.22	5496	44474	27.20
PPL	EQ	24-Dec-2024	487.20	487.20	505.95	484.90	491.95	492.80	496.46	85588	424.91	5453	37633	43.97
PPLPHARMA	EQ	24-Dec-2024	255.40	256.15	257.40	250.65	256.60	255.00	253.68	1997936	5068.43	29028	543650	27.21
PPSL	SM	24-Dec-2024	31.00	31.85	31.85	30.15	30.15	30.15	30.88	27000	8.34	9	24000	88.89
PRAENG	EQ	24-Dec-2024	28.67	30.30	30.30	27.41	28.25	27.77	28.33	190250	53.91	943	137282	72.16
PRAJIND	EQ	24-Dec-2024	805.90	802.40	839.00	802.40	814.40	814.65	824.45	1182912	9752.53	43251	271457	22.95
PRAKASH	EQ	24-Dec-2024	159.19	160.00	161.11	158.58	160.00	160.56	160.34	448147	718.55	7372	276742	61.75
PRAKASHSTL	EQ	24-Dec-2024	8.04	8.07	8.56	8.07	8.18	8.25	8.36	939386	78.55	2711	514507	54.77
PRAMARA	SM	24-Dec-2024	141.00	140.95	141.00	140.95	141.00	141.00	140.98	2000	2.82	2	2000	100.00
PRANIK	SM	24-Dec-2024	96.75	96.75	98.00	95.25	95.25	95.50	97.12	25600	24.86	16	20800	81.25
PRATHAM	ST	24-Dec-2024	210.05	208.00	213.80	205.05	213.80	208.20	206.80	17200	35.57	37	12000	69.77
PRAXIS	BE	24-Dec-2024	19.05	19.78	19.78	18.70	19.10	19.11	19.16	44242	8.48	77	-	-
PRECAM	EQ	24-Dec-2024	333.65	330.20	335.95	327.05	332.45	331.90	331.75	150828	500.37	3488	55958	37.10
PRECISION	ST	24-Dec-2024	43.20	45.15	45.15	42.00	42.00	42.00	43.58	4000	1.74	2	4000	100.00
PRECOT	BE	24-Dec-2024	583.70	580.80	598.00	554.55	582.00	582.65	575.00	3615	20.79	150	-	-
PRECWIRE	EQ	24-Dec-2024	170.88	171.00	173.88	169.52	172.75	171.23	171.17	211241	361.59	4812	116696	55.24
PREMEXPLN	EQ	24-Dec-2024	516.05	518.30	567.65	518.00	547.50	545.95	555.62	639530	3553.34	12326	198386	31.02
PREMIERENE	EQ	24-Dec-2024	1321.65	1322.45	1338.50	1307.70	1320.00	1320.20	1321.82	1395348	18444.05	43463	372783	26.72
PREMIERPOL	BE	24-Dec-2024	68.86	68.85	70.00	66.00	69.80	69.09	67.62	103112	69.73	979	-	-
PREMIUM	SM	24-Dec-2024	47.70	46.90	47.25	46.50	47.00	47.10	46.83	36000	16.86	12	30000	83.33
PRESSTONIC	ST	24-Dec-2024	111.75	117.30	117.30	111.75	112.00	112.25	114.19	47200	53.90	59	47200	100.00
PRESTIGE	EQ	24-Dec-2024	1755.05	1762.90	1787.00	1737.00	1740.00	1751.90	1760.23	612341	10778.62	38370	262361	42.85
PRICOLLTD	EQ	24-Dec-2024	565.35	564.00	579.10	558.30	575.20	576.05	569.94	243788	1389.46	14611	98525	40.41
PRIMESECU	EQ	24-Dec-2024	283.55	281.55	290.00	279.85	290.00	285.90	283.78	41745	118.46	1292	19493	46.70
PRINCEPIPE	EQ	24-Dec-2024	405.50	413.70	415.00	403.05	405.10	405.05	406.00	172603	700.77	12572	53655	31.09
PRITI	EQ	24-Dec-2024	140.92	142.99	162.80	141.41	148.50	149.04	154.80	202511	313.48	4865	56081	27.69
PRITIKA	ST	24-Dec-2024	199.00	200.00	200.00	200.00	200.00	200.00	200.00	12000	24.00	12	12000	100.00
PRITIKAUTO	EQ	24-Dec-2024	24.75	24.55	25.11	24.41	24.60	24.69	24.69	268815	66.37	1452	140770	52.37
PRIVISCL	EQ	24-Dec-2024	1749.80	1745.00	1758.90	1684.30	1743.00	1722.60	1714.07	35899	615.33	3763	21059	58.66
PRIZOR	ST	24-Dec-2024	186.15	191.00	191.50	176.85	178.00	178.00	181.41	61600	111.75	74	55200	89.61
PRLIND	SM	24-Dec-2024	122.85	120.00	122.30	120.00	120.00	120.00	120.80	20000	24.16	20	13000	65.00
PROLIFE	SM	24-Dec-2024	261.00	266.00	276.00	266.00	276.00	271.00	271.00	1000	2.71	2	500	50.00
PROPEQUITY	SM	24-Dec-2024	280.00	275.00	284.00	275.00	284.00	284.00	278.00	1800	5.00	3	1200	66.67
PROZONER	EQ	24-Dec-2024	24.39	24.70	25.30	24.37	25.01	25.06	24.99	305085	76.25	1278	166599	54.61
PRSMJOHNSN	EQ	24-Dec-2024	172.09	171.15	177.11	171.15	174.05	174.31	174.95	310689	543.56	10407	55307	17.80
PRUDENT	EQ	24-Dec-2024	2742.20	2738.00	3042.50	2738.00	2917.50	2961.15	2937.42	83121	2441.62	15456	30023	36.12
PRUDMOULI	BE	24-Dec-2024	66.30	67.62	67.62	67.62	67.62	67.62	67.62	2008	1.36	9	-	-
PSB	EQ	24-Dec-2024	48.22	48.38	48.70	48.00	48.02	48.13	48.29	264667	127.82	2590	108688	41.07
PSFL	SM	24-Dec-2024	66.80	67.50	67.95	66.00	66.00	66.00	66.62	20000	13.32	9	14000	70.00
PSPPROJECT	EQ	24-Dec-2024	678.75	678.75	687.55	670.85	675.00	673.25	680.16	95818	651.72	3026	57340	59.84
PSUBANK	EQ	24-Dec-2024	663.65	658.02	670.00	655.05	663.20	661.39	655.37	254067	1665.08	653	248340	97.75
PSUBANKADD	EQ	24-Dec-2024	66.67	66.68	66.87	66.05	66.55	66.31	66.32	6910	4.58	125	6426	93.00
PSUBNKBEES	EQ	24-Dec-2024	73.84	74.24	74.24	73.06	73.58	73.36	73.30	4755716	3485.80	6189	4109743	86.42
PSUBNKIETF	EQ	24-Dec-2024	67.06	67.05	67.31	66.50	66.90	66.80	66.78	77792	51.95	892	33541	43.12
PTC	EQ	24-Dec-2024	142.39	142.00	145.34	141.57	143.00	143.42	143.68	1983185	2849.45	21195	986911	49.76
PTCIL	EQ	24-Dec-2024	12480.90	12346.15	12725.00	12160.10	12350.00	12394.70	12460.73	43449	5414.06	8689	30912	71.15
PTL	EQ	24-Dec-2024	41.88	42.49	42.49	41.35	41.60	41.55	41.68	41058	17.11	956	21404	52.13
PULZ	ST	24-Dec-2024	79.00	77.45	77.45	77.45	77.45	77.45	77.45	8000	6.20	4	8000	100.00
PUNJABCHEM	EQ	24-Dec-2024	1071.75	1072.80	1077.35	1032.05	1062.00	1058.25	1052.58	10102	106.33	1287	5085	50.34
PURPLEUTED	ST	24-Dec-2024	218.40	210.00	227.70	207.50	220.00	224.70	215.13	247000	531.36	206	188000	76.11
PURVA	EQ	24-Dec-2024	397.95	399.00	415.00	395.50	401.10	403.95	407.12	68614	279.34	3218	29454	42.93
PURVFLEXI	SM	24-Dec-2024	174.00	174.00	174.00	166.75	166.75	168.65	171.27	4000	6.85	5	2400	60.00
PVP	EQ	24-Dec-2024	32.34	32.89	33.00	29.61	30.18	29.92	31.07	529172	164.40	3373	306736	57.97
PVRINOX	EQ	24-Dec-2024	1361.00	1367.00	1390.00	1358.30	1372.45	1373.85	1372.64	513478	7048.21	24842	140911	27.44
PVSL	EQ	24-Dec-2024	162.21	164.60	164.90	159.10	159.71	159.48	159.99	60776	97.24	1834	34259	56.37
PVTBANIETF	EQ	24-Dec-2024	24.87	24.93	24.98	24.82	24.96	24.95	24.91	353161	87.97	3212	262473	74.32
PVTBANKADD	EQ	24-Dec-2024	25.08	25.60	25.60	24.89	25.08	25.06	25.06	32486	8.14	170	23393	72.01
PYRAMID	EQ	24-Dec-2024	212.94	215.90	215.90	205.67	209.98	208.64	208.85	44661	93.27	1778	21854	48.93
QGOLDHALF	EQ	24-Dec-2024	63.73	63.73	63.79	63.18	63.48	63.48	63.51	55393	35.18	182	40554	73.21
QMSMEDI	SM	24-Dec-2024	108.65	111.60	111.80	107.25	107.25	107.50	109.36	10000	10.94	10	7000	70.00
QNIFTY	EQ	24-Dec-2024	2568.01	2569.99	2578.00	2550.47	2562.00	2562.04	2557.50	624	15.96	31	576	92.31
QUADPRO	SM	24-Dec-2024	4.35	4.25	4.35	4.25	4.35	4.35	4.30	24000	1.03	2	12000	50.00
QUAL30IETF	EQ	24-Dec-2024	21.02	21.23	21.26	21.08	21.17	21.12	21.16	37859	8.01	584	18995	50.17
QUESS	EQ	24-Dec-2024	666.35	675.00	683.50	655.50	659.00	660.00	666.62	655720	4371.16	31219	240759	36.72
QUESTLAB	SM	24-Dec-2024	109.90	110.80	110.80	107.20	107.20	107.20	109.00	2400	2.62	2	1200	50.00
QUICKHEAL	EQ	24-Dec-2024	623.90	625.10	659.90	621.20	653.00	656.05	644.19	90766	584.70	4549	19451	21.43
QUICKTOUCH	ST	24-Dec-2024	97.00	97.00	97.25	96.95	96.95	96.95	97.01	3500	3.40	7	3500	100.00
QVCEL	ST	24-Dec-2024	43.15	43.15	44.40	43.15	44.40	44.40	43.58	8000	3.49	5	8000	100.00
RACE	EQ	24-Dec-2024	341.05	342.70	354.90	338.55	349.90	345.50	343.64	6220	21.37	611	3544	56.98
RACLGEAR	EQ	24-Dec-2024	850.35	850.05	873.90	832.10	850.00	848.55	853.34	5472	46.69	594	3364	61.48
RADAAN	BE	24-Dec-2024	6.87	7.00	7.00	7.00	7.00	7.00	7.00	15053	1.05	34	-	-
RADHIKAJWE	BE	24-Dec-2024	102.04	103.39	104.00	100.30	103.30	103.22	102.77	82778	85.07	1083	-	-
RADIANTCMS	EQ	24-Dec-2024	76.18	76.01	77.00	75.91	76.31	76.30	76.28	49742	37.94	1002	27881	56.05
RADICO	EQ	24-Dec-2024	2468.70	2459.90	2545.00	2416.05	2521.00	2534.30	2499.61	277711	6941.70	31751	105938	38.15
RADIOCITY	EQ	24-Dec-2024	12.60	12.60	13.10	12.14	12.20	12.32	12.56	221773	27.85	998	102165	46.07
RADIOCITY	P1	24-Dec-2024	106.15	106.15	106.50	106.15	106.50	106.50	106.50	10034	10.69	4	10034	100.00
RAILTEL	EQ	24-Dec-2024	395.95	395.80	405.70	394.95	396.85	397.20	399.23	1056575	4218.13	27630	230870	21.85
RAIN	EQ	24-Dec-2024	168.66	169.80	173.25	168.30	171.85	172.77	171.60	1143086	1961.53	12509	407550	35.65
RAINBOW	EQ	24-Dec-2024	1539.95	1524.00	1543.35	1514.95	1533.75	1538.50	1530.14	64381	985.12	10551	21531	33.44
RAJESHEXPO	EQ	24-Dec-2024	230.34	231.50	231.50	228.11	229.10	228.91	229.61	235804	541.42	7746	97060	41.16
RAJINDLTD	SM	24-Dec-2024	78.50	80.00	80.00	78.60	79.80	79.20	79.47	4500	3.58	3	4500	100.00
RAJMET	EQ	24-Dec-2024	8.94	8.90	8.95	8.83	8.95	8.88	8.87	681987	60.52	2830	482387	70.73
RAJPUTANA	SM	24-Dec-2024	328.20	340.10	348.70	317.55	320.00	321.05	331.38	228000	755.54	219	122000	53.51
RAJRATAN	EQ	24-Dec-2024	479.30	479.00	504.00	479.00	498.25	495.75	493.14	33157	163.51	2237	15937	48.07
RAJRILTD	BE	24-Dec-2024	23.30	23.70	23.76	23.31	23.55	23.63	23.70	34427	8.16	228	-	-
RAJSREESUG	EQ	24-Dec-2024	57.93	58.30	59.59	58.29	58.70	58.89	59.06	25236	14.91	508	14913	59.09
RAJTV	BE	24-Dec-2024	82.71	82.71	82.71	81.05	81.58	81.58	81.78	17163	14.04	53	-	-
RALLIS	EQ	24-Dec-2024	292.10	292.50	301.00	291.90	299.40	299.85	298.92	361152	1079.55	13959	138447	38.33
RAMANEWS	EQ	24-Dec-2024	18.16	18.05	18.30	17.31	17.33	17.97	18.08	53752	9.72	376	34580	64.33
RAMAPHO	EQ	24-Dec-2024	197.05	197.05	199.81	193.00	193.60	193.86	194.98	6092	11.88	357	3197	52.48
RAMASTEEL	EQ	24-Dec-2024	12.24	12.33	12.33	12.10	12.23	12.15	12.19	6127332	746.99	12233	2282216	37.25
RAMCOCEM	EQ	24-Dec-2024	1000.05	999.00	1005.45	983.80	992.00	991.45	994.76	418875	4166.81	13972	206950	49.41
RAMCOIND	EQ	24-Dec-2024	280.65	280.65	283.40	273.15	275.00	274.80	278.47	123392	343.60	2967	64115	51.96
RAMCOSYS	EQ	24-Dec-2024	430.15	431.65	441.20	430.05	432.50	435.15	436.10	40657	177.31	2138	17552	43.17
RAMKY	EQ	24-Dec-2024	601.70	601.00	613.00	600.00	600.60	603.90	603.82	30016	181.24	1737	16394	54.62
RAMRAT	EQ	24-Dec-2024	572.80	580.00	580.00	562.45	563.00	563.45	569.55	17836	101.59	970	13198	74.00
RANASUG	EQ	24-Dec-2024	18.96	18.96	19.33	18.80	18.90	19.02	19.10	132774	25.35	858	69214	52.13
RANEENGINE	EQ	24-Dec-2024	438.00	449.95	449.95	427.20	427.20	430.25	438.23	3601	15.78	253	2405	66.79
RANEHOLDIN	EQ	24-Dec-2024	1797.05	1797.10	1807.95	1782.00	1782.00	1789.00	1791.86	3902	69.92	639	2261	57.94
RAPPID	SM	24-Dec-2024	369.00	361.70	369.00	353.05	355.00	355.05	357.32	31800	113.63	50	23400	73.58
RATEGAIN	EQ	24-Dec-2024	690.80	693.50	714.00	693.50	714.00	710.20	706.95	177587	1255.45	9633	104770	59.00
RATNAMANI	EQ	24-Dec-2024	3275.05	3300.00	3302.05	3230.00	3241.65	3280.10	3262.87	16139	526.59	5942	6569	40.70
RATNAVEER	EQ	24-Dec-2024	184.32	184.69	188.50	180.51	181.97	181.67	183.37	294781	540.53	4778	183746	62.33
RAYMOND	EQ	24-Dec-2024	1782.40	1799.00	1822.05	1765.70	1769.10	1780.10	1788.09	470676	8416.11	31160	85667	18.20
RAYMONDLSL	EQ	24-Dec-2024	2000.55	2018.65	2091.00	1989.25	2021.05	2013.25	2028.14	67960	1378.32	7822	24062	35.41
RBA	EQ	24-Dec-2024	78.66	78.65	78.84	77.90	78.40	78.16	78.23	800800	626.47	11548	414173	51.72
RBL	EQ	24-Dec-2024	943.10	944.95	966.10	936.00	941.50	949.10	952.44	7781	74.11	934	2075	26.67
RBLBANK	EQ	24-Dec-2024	155.01	155.10	163.87	154.62	163.51	163.31	160.73	15830201	25443.92	72944	4898016	30.94
RBMINFRA	ST	24-Dec-2024	754.15	754.00	765.90	748.00	764.50	762.35	758.20	7600	57.62	35	6400	84.21
RBS	ST	24-Dec-2024	142.00	142.00	145.20	140.00	140.00	140.20	142.94	38400	54.89	24	28800	75.00
RBZJEWEL	EQ	24-Dec-2024	208.90	215.00	215.00	202.15	204.10	204.99	207.91	154035	320.25	2104	92973	60.36
RCF	EQ	24-Dec-2024	166.66	166.99	171.53	165.88	170.99	170.91	169.44	2334995	3956.41	30695	502568	21.52
RECLTD	EQ	24-Dec-2024	512.40	512.45	517.05	505.65	506.30	507.40	510.76	2702189	13801.76	48200	840454	31.10
REDINGTON	EQ	24-Dec-2024	205.92	207.00	210.34	205.06	207.50	208.73	207.81	843533	1752.93	22598	381896	45.27
REDTAPE	EQ	24-Dec-2024	860.90	861.00	872.80	848.65	870.00	867.10	858.38	59276	508.81	3054	21758	36.71
REFEX	BE	24-Dec-2024	486.45	485.00	500.00	485.00	495.95	494.90	494.20	58689	290.04	1130	-	-
REFRACTORY	ST	24-Dec-2024	97.60	100.00	102.45	92.90	97.00	95.30	95.22	49000	46.66	38	43000	87.76
REGENCERAM	BE	24-Dec-2024	52.77	52.00	52.25	51.71	52.00	52.00	52.00	2423	1.26	12	-	-
RELAXO	EQ	24-Dec-2024	623.55	625.00	632.40	623.70	626.90	626.00	627.19	31763	199.21	3985	15499	48.80
RELCHEMQ	EQ	24-Dec-2024	210.47	214.85	214.85	208.99	209.24	209.37	209.73	4692	9.84	263	2740	58.40
RELIABLE	EQ	24-Dec-2024	73.27	73.27	77.71	70.81	77.50	77.24	74.27	10793	8.02	381	8043	74.52
RELIANCE	EQ	24-Dec-2024	1222.30	1222.30	1233.55	1221.00	1224.20	1222.75	1227.14	6734917	82646.76	207746	3447162	51.18
RELIGARE	EQ	24-Dec-2024	309.05	309.50	312.80	305.40	307.90	308.55	308.79	771672	2382.82	17584	397238	51.48
RELINFRA	BE	24-Dec-2024	289.00	289.00	303.45	288.00	303.45	302.30	299.40	1438059	4305.49	7348	-	-
RELTD	BE	24-Dec-2024	129.79	132.45	133.70	130.00	133.70	132.69	132.11	22864	30.21	260	-	-
REMSONSIND	EQ	24-Dec-2024	150.21	147.70	153.48	147.36	153.39	151.94	151.05	43996	66.46	924	34179	77.69
REMUS	SM	24-Dec-2024	2409.50	2381.00	2440.00	2350.00	2355.00	2359.20	2380.50	3200	76.18	56	1950	60.94
RENUKA	EQ	24-Dec-2024	40.07	40.18	40.40	39.88	39.90	40.09	40.12	3603458	1445.54	13947	1130306	31.37
REPCOHOME	EQ	24-Dec-2024	416.95	418.55	428.70	413.45	413.90	414.70	418.92	129419	542.16	8687	64540	49.87
REPL	EQ	24-Dec-2024	301.48	303.80	305.90	285.05	285.05	288.95	293.83	180523	530.44	3997	53292	29.52
REPRO	EQ	24-Dec-2024	560.85	563.80	601.65	561.10	591.50	591.35	584.18	10254	59.90	1057	6482	63.21
RESPONIND	EQ	24-Dec-2024	249.20	250.00	254.95	250.00	251.75	252.40	252.86	228129	576.84	2515	57456	25.19
RETAIL	EQ	24-Dec-2024	42.03	43.16	43.55	41.51	41.52	42.40	42.57	4944	2.10	147	2018	40.82
RGL	EQ	24-Dec-2024	174.57	174.50	178.79	174.50	178.39	176.96	176.68	117687	207.93	1756	48040	40.82
RHFL	BE	24-Dec-2024	4.44	4.35	4.35	4.35	4.35	4.35	4.35	404721	17.61	1481	-	-
RHIM	EQ	24-Dec-2024	504.15	504.15	511.20	500.00	505.00	503.65	504.17	103153	520.07	7252	51774	50.19
RHL	EQ	24-Dec-2024	274.05	279.80	279.80	267.10	267.10	268.98	270.17	9201	24.86	409	6482	70.45
RICHA	SM	24-Dec-2024	82.90	78.75	82.90	78.75	78.75	78.75	79.79	4000	3.19	4	3000	75.00
RICOAUTO	EQ	24-Dec-2024	85.27	85.40	86.57	84.32	84.78	84.58	85.31	208752	178.08	4681	95050	45.53
RIIL	EQ	24-Dec-2024	1059.85	1062.00	1072.00	1050.00	1053.60	1054.50	1060.98	81418	863.83	5529	23106	28.38
RILINFRA	ST	24-Dec-2024	46.10	46.00	46.00	44.10	45.45	45.45	44.69	3400	1.52	26	3100	91.18
RISHABH	EQ	24-Dec-2024	332.05	330.00	338.10	330.00	332.05	331.20	333.44	20915	69.74	1255	12795	61.18
RITCO	EQ	24-Dec-2024	388.20	392.00	394.15	386.35	389.50	388.80	390.74	27736	108.38	1245	13770	49.65
RITES	EQ	24-Dec-2024	280.70	278.20	283.65	278.20	279.50	280.15	280.88	458355	1287.44	15364	144646	31.56
RITEZONE	SM	24-Dec-2024	50.90	50.90	50.90	48.00	48.00	48.00	49.45	3200	1.58	2	1600	50.00
RKDL	BE	24-Dec-2024	29.40	29.00	29.00	28.81	28.81	28.81	28.94	4159	1.20	89	-	-
RKEC	EQ	24-Dec-2024	96.95	98.00	98.21	95.62	96.84	96.69	96.94	46343	44.92	992	26652	57.51
RKFORGE	EQ	24-Dec-2024	919.15	923.95	944.25	900.00	900.00	907.65	923.32	600901	5548.25	33410	111557	18.56
RKSWAMY	EQ	24-Dec-2024	255.79	255.09	260.79	252.21	254.00	253.94	256.64	29174	74.87	1347	10870	37.26
RMDRIP	ST	24-Dec-2024	362.95	370.00	381.05	370.00	381.00	380.90	375.32	310000	1163.50	74	308500	99.52
RML	EQ	24-Dec-2024	871.90	881.00	887.45	870.00	876.50	876.15	878.52	5663	49.75	573	3234	57.11
RNFI	SM	24-Dec-2024	140.95	142.90	144.80	140.00	144.80	144.25	142.96	39600	56.61	28	36000	90.91
ROCKINGDCE	SM	24-Dec-2024	467.85	480.00	519.95	465.00	509.00	502.10	493.77	55250	272.81	180	34250	61.99
ROHLTD	EQ	24-Dec-2024	339.15	353.70	359.45	345.75	350.30	353.70	352.92	224380	791.89	7163	24324	10.84
ROLEXRINGS	EQ	24-Dec-2024	1922.95	1940.30	1946.45	1895.55	1935.45	1938.65	1925.96	11042	212.66	3559	4921	44.57
ROLLT	BE	24-Dec-2024	2.40	2.40	2.47	2.30	2.35	2.33	2.34	173368	4.06	225	-	-
ROLTA	BZ	24-Dec-2024	3.40	3.32	3.38	3.23	3.25	3.29	3.27	211006	6.90	219	-	-
ROML	EQ	24-Dec-2024	51.93	52.44	55.00	51.51	52.00	52.91	53.16	7015	3.73	270	4566	65.09
ROSSARI	EQ	24-Dec-2024	781.25	785.15	793.00	779.65	785.45	784.95	785.78	15525	121.99	2756	6230	40.13
ROSSELLIND	BE	24-Dec-2024	76.63	77.90	77.90	75.81	77.00	76.76	76.71	13797	10.58	254	-	-
ROSSTECH	EQ	24-Dec-2024	469.10	488.00	488.00	465.40	471.00	472.05	471.09	7162	33.74	406	5398	75.37
ROTO	EQ	24-Dec-2024	297.50	301.60	302.00	295.15	298.00	297.80	298.12	155889	464.73	3360	93250	59.82
ROUTE	EQ	24-Dec-2024	1361.90	1366.00	1395.00	1355.00	1389.40	1390.45	1380.95	37815	522.21	7559	17218	45.53
ROXHITECH	SM	24-Dec-2024	98.00	98.00	102.00	96.40	101.50	101.15	99.62	201600	200.84	75	142400	70.63
RPEL	EQ	24-Dec-2024	708.20	718.00	767.80	714.05	722.00	724.55	743.69	176172	1310.18	10409	47744	27.10
RPGLIFE	EQ	24-Dec-2024	2186.80	2191.10	2205.20	2130.00	2167.00	2163.55	2165.08	10797	233.76	2026	5760	53.35
RPOWER	BE	24-Dec-2024	43.79	43.93	45.19	43.55	44.79	44.44	44.42	8177107	3632.11	26675	-	-
RPPINFRA	EQ	24-Dec-2024	225.51	227.20	228.99	215.11	217.00	216.26	220.39	400673	883.06	6016	203756	50.85
RPPL	EQ	24-Dec-2024	37.75	38.50	38.50	37.11	38.30	37.33	37.52	72191	27.09	3280	27180	37.65
RPSGVENT	EQ	24-Dec-2024	1028.05	1026.00	1054.95	1016.10	1037.00	1038.10	1038.02	48602	504.50	3399	22341	45.97
RPTECH	EQ	24-Dec-2024	413.95	418.00	423.70	413.50	419.80	418.85	418.49	139017	581.77	3947	57930	41.67
RRKABEL	EQ	24-Dec-2024	1377.80	1385.00	1390.95	1362.00	1369.00	1372.70	1372.55	139014	1908.03	7666	116685	83.94
RSSOFTWARE	BE	24-Dec-2024	188.65	186.00	196.88	186.00	192.30	192.40	192.71	44434	85.63	1718	-	-
RSWM	EQ	24-Dec-2024	199.58	200.40	206.46	198.26	199.50	199.62	202.50	50507	102.28	1626	22419	44.39
RSYSTEMS	EQ	24-Dec-2024	479.40	481.70	481.70	471.00	475.00	474.05	473.92	60611	287.25	1887	33744	55.67
RTNINDIA	EQ	24-Dec-2024	64.70	64.71	65.41	63.99	64.45	64.33	64.58	1344153	868.04	13133	562422	41.84
RTNPOWER	EQ	24-Dec-2024	13.60	13.60	13.77	13.49	13.55	13.53	13.58	6086681	826.81	15087	2901972	47.68
RUBFILA	EQ	24-Dec-2024	79.32	80.99	81.23	79.43	79.90	80.38	80.32	43104	34.62	1022	26639	61.80
RUBYMILLS	EQ	24-Dec-2024	265.60	267.40	273.45	264.75	269.50	268.30	268.79	24179	64.99	1261	6938	28.69
RUCHINFRA	EQ	24-Dec-2024	11.65	11.99	11.99	11.45	11.60	11.63	11.66	70481	8.22	483	47371	67.21
RUCHIRA	EQ	24-Dec-2024	131.02	131.00	132.30	130.50	131.50	131.32	131.23	25315	33.22	827	13011	51.40
RULKA	SM	24-Dec-2024	306.05	307.10	307.10	298.50	304.95	304.95	302.08	7500	22.66	21	6000	80.00
RUPA	EQ	24-Dec-2024	252.70	252.70	257.20	251.00	252.75	252.35	253.53	63586	161.21	2000	31446	49.45
RUSHIL	EQ	24-Dec-2024	33.15	33.16	33.50	32.57	33.05	32.75	32.93	263304	86.71	1872	140813	53.48
RUSTOMJEE	EQ	24-Dec-2024	682.80	676.60	683.50	665.00	665.70	667.25	672.35	19928	133.99	1289	11624	58.33
RVHL	EQ	24-Dec-2024	80.28	78.00	80.95	76.56	77.50	77.99	78.78	23957	18.87	709	12091	50.47
RVNL	EQ	24-Dec-2024	429.60	430.00	434.90	426.65	429.75	428.55	429.78	1588615	6827.56	44853	514563	32.39
RVTH	BE	24-Dec-2024	2027.25	2099.80	2100.00	1970.00	2100.00	2064.20	2022.92	635	12.85	63	-	-
S&SPOWER	BE	24-Dec-2024	484.10	493.75	493.75	474.45	474.45	474.45	481.52	1351	6.51	45	-	-
SAAKSHI	SM	24-Dec-2024	221.05	221.00	221.00	217.00	219.00	218.90	219.52	12600	27.66	18	12000	95.24
SABEVENTS	BE	24-Dec-2024	18.63	18.25	18.25	18.25	18.25	18.25	18.25	1176	0.21	12	-	-
SABTNL	BE	24-Dec-2024	1851.00	1814.00	1814.00	1814.00	1814.00	1814.00	1814.00	80	1.45	21	-	-
SADBHAV	EQ	24-Dec-2024	27.43	27.77	28.82	27.21	28.00	28.05	28.23	726192	205.01	2046	340093	46.83
SADBHIN	EQ	24-Dec-2024	6.85	6.75	7.10	6.74	6.90	6.95	6.92	263750	18.24	831	156268	59.25
SADHAV	SM	24-Dec-2024	142.05	143.00	147.95	141.00	141.00	142.25	144.12	17400	25.08	27	12000	68.97
SADHNANIQ	EQ	24-Dec-2024	54.36	50.00	58.31	45.62	46.15	46.52	50.80	7793306	3958.91	34280	1659361	21.29
SAFARI	EQ	24-Dec-2024	2553.70	2553.65	2650.00	2500.00	2650.00	2553.15	2529.03	20407	516.10	4703	7700	37.73
SAGARDEEP	EQ	24-Dec-2024	27.85	27.86	29.20	27.61	28.90	28.71	28.53	21984	6.27	579	12577	57.21
SAGCEM	EQ	24-Dec-2024	218.92	220.50	220.50	217.15	218.50	218.42	218.80	17055	37.32	1116	8043	47.16
SAGILITY	EQ	24-Dec-2024	46.60	47.90	48.93	47.75	48.93	48.93	48.66	23966758	11663.17	29711	11771847	49.12
SAH	BE	24-Dec-2024	89.91	93.50	93.50	88.21	88.94	88.94	89.82	1545	1.39	23	-	-
SAHAJ	SM	24-Dec-2024	13.50	13.90	13.90	13.90	13.90	13.90	13.90	4000	0.56	1	4000	100.00
SAHAJSOLAR	ST	24-Dec-2024	518.45	518.45	526.55	510.00	524.95	524.05	521.64	8600	44.86	34	7200	83.72
SAHANA	SM	24-Dec-2024	1926.05	1932.00	1957.00	1880.10	1940.00	1928.90	1927.15	7625	146.94	55	4375	57.38
SAHASRA	SM	24-Dec-2024	589.75	593.00	599.40	591.05	595.05	595.00	595.61	40000	238.25	85	26000	65.00
SAHYADRI	EQ	24-Dec-2024	318.05	312.00	324.85	312.00	319.00	320.65	318.48	3429	10.92	352	2239	65.30
SAIFL	SM	24-Dec-2024	93.15	91.80	92.05	90.05	92.05	92.05	91.37	8000	7.31	10	6400	80.00
SAIL	EQ	24-Dec-2024	121.19	120.45	121.19	118.15	118.85	119.06	119.35	17000879	20291.28	74900	3453125	20.31
SAILIFE	EQ	24-Dec-2024	710.55	715.00	771.70	703.40	761.90	763.05	746.21	4582941	34198.20	119632	1334615	29.12
SAJHOTELS	SM	24-Dec-2024	52.50	56.90	56.90	53.50	53.50	53.50	54.85	8000	4.39	4	4000	50.00
SAKAR	EQ	24-Dec-2024	302.35	303.90	307.50	300.15	304.00	304.10	303.55	13202	40.07	770	6896	52.23
SAKHTISUG	EQ	24-Dec-2024	30.88	31.40	31.44	30.30	30.74	30.69	30.91	117209	36.23	1797	50983	43.50
SAKSOFT	EQ	24-Dec-2024	218.46	219.00	219.89	214.06	218.64	217.47	217.83	69727	151.89	2915	32209	46.19
SAKUMA	BE	24-Dec-2024	3.89	3.88	3.94	3.85	3.88	3.87	3.89	829942	32.26	2112	-	-
SALASAR	EQ	24-Dec-2024	14.10	14.17	14.18	13.73	13.78	13.77	13.93	6088471	847.93	13841	3749025	61.58
SALONA	EQ	24-Dec-2024	295.75	294.25	301.75	287.35	298.95	289.85	292.84	163	0.48	35	61	37.42
SALSTEEL	EQ	24-Dec-2024	23.53	23.92	23.92	23.25	23.41	23.32	23.38	33290	7.78	337	17768	53.37
SALZERELEC	EQ	24-Dec-2024	1475.55	1480.05	1553.50	1442.15	1501.00	1505.85	1514.16	240479	3641.23	14118	69068	28.72
SAMBHAAV	EQ	24-Dec-2024	8.98	9.00	9.20	8.03	8.24	8.20	8.58	925069	79.40	3664	396246	42.83
SAMHI	EQ	24-Dec-2024	199.12	199.12	201.53	194.04	195.89	195.48	197.81	1328189	2627.24	30297	709564	53.42
SAMMAANCAP	EQ	24-Dec-2024	149.41	150.05	151.00	149.40	149.90	149.98	150.07	2814619	4223.94	54926	1523761	54.14
SAMPANN	EQ	24-Dec-2024	44.40	46.50	47.88	42.50	44.28	44.01	45.19	758223	342.66	4092	202403	26.69
SANCO	BZ	24-Dec-2024	4.20	4.20	4.41	3.99	4.41	4.41	4.29	73787	3.16	79	-	-
SANDESH	EQ	24-Dec-2024	1624.70	1626.00	1639.00	1622.05	1622.25	1626.25	1629.82	847	13.80	178	515	60.80
SANDHAR	EQ	24-Dec-2024	522.85	525.25	532.60	519.40	523.85	523.35	524.74	54330	285.09	2347	27224	50.11
SANDUMA	EQ	24-Dec-2024	403.85	403.00	408.90	401.20	403.10	404.05	405.02	134546	544.94	3714	66554	49.47
SANGAMIND	EQ	24-Dec-2024	436.40	441.90	451.80	423.10	436.00	427.10	441.47	108022	476.88	4079	41916	38.80
SANGANI	ST	24-Dec-2024	71.10	72.40	72.40	69.70	69.70	69.70	71.05	6000	4.26	2	6000	100.00
SANGHIIND	EQ	24-Dec-2024	62.64	62.80	63.05	61.22	62.01	61.77	61.93	658876	408.06	3741	223415	33.91
SANGHVIMOV	EQ	24-Dec-2024	304.70	306.45	312.45	304.35	309.80	308.40	309.40	186696	577.64	10687	64158	34.36
SANGINITA	EQ	24-Dec-2024	14.75	15.20	15.20	14.77	14.79	14.79	14.96	44118	6.60	276	32662	74.03
SANOFI	EQ	24-Dec-2024	6182.70	6184.00	6209.70	6049.00	6150.00	6135.35	6094.69	18188	1108.50	6670	9104	50.05
SANOFICONR	EQ	24-Dec-2024	4810.25	4810.00	4829.00	4569.05	4829.00	4819.65	4717.79	14644	690.87	1727	7941	54.23
SANSERA	EQ	24-Dec-2024	1508.10	1501.50	1515.55	1463.45	1469.90	1475.70	1474.90	153953	2270.66	21790	97267	63.18
SANSTAR	EQ	24-Dec-2024	119.25	120.30	120.90	118.05	119.33	118.99	119.55	355890	425.48	4889	191645	53.85
SANWARIA	BZ	24-Dec-2024	0.46	0.47	0.47	0.46	0.47	0.47	0.47	308987	1.44	124	-	-
SAPPHIRE	EQ	24-Dec-2024	319.85	319.85	333.80	319.80	325.00	324.75	327.37	535764	1753.94	25122	211453	39.47
SARDAEN	EQ	24-Dec-2024	473.65	473.00	484.90	472.70	476.15	477.80	478.46	174430	834.58	12438	84267	48.31
SAREGAMA	EQ	24-Dec-2024	474.25	477.00	482.60	472.95	475.10	477.10	478.37	151448	724.48	12828	51210	33.81
SARLAPOLY	EQ	24-Dec-2024	116.54	116.70	119.90	113.54	116.36	115.57	116.94	313439	366.55	4791	124820	39.82
SARTELE	SM	24-Dec-2024	264.65	260.75	272.00	256.60	270.50	268.70	264.48	67000	177.20	121	34000	50.75
SARVESHWAR	EQ	24-Dec-2024	9.53	9.53	9.59	9.30	9.55	9.43	9.43	3864188	364.32	7105	1805876	46.73
SASKEN	EQ	24-Dec-2024	2080.65	2082.65	2152.00	2080.10	2103.00	2126.85	2123.94	11929	253.36	2475	4476	37.52
SASTASUNDR	EQ	24-Dec-2024	318.05	318.10	323.45	314.60	320.00	319.90	319.27	37427	119.49	1164	23244	62.10
SATECH	ST	24-Dec-2024	131.90	131.70	132.00	128.70	128.90	130.00	130.39	44000	57.37	43	42000	95.45
SATIA	EQ	24-Dec-2024	95.67	96.15	96.94	92.19	94.00	93.84	94.22	673617	634.65	5819	429967	63.83
SATIN	EQ	24-Dec-2024	146.24	146.00	148.30	146.00	147.86	146.99	147.18	90367	133.00	3517	41108	45.49
SATINDLTD	EQ	24-Dec-2024	105.84	105.71	108.00	105.52	107.10	107.34	107.11	396357	424.54	2147	238603	60.20
SATIPOLY	SM	24-Dec-2024	199.00	199.50	200.50	199.00	200.50	200.50	199.69	3000	5.99	6	2500	83.33
SAURASHCEM	EQ	24-Dec-2024	103.72	104.50	106.89	103.01	103.01	104.98	104.83	32498	34.07	872	17830	54.86
SBC	EQ	24-Dec-2024	27.26	27.00	27.41	26.50	27.24	27.10	27.03	2543346	687.52	4100	1130185	44.44
SBCL	EQ	24-Dec-2024	577.30	577.30	587.50	562.85	586.45	584.95	574.13	109891	630.91	5400	64199	58.42
SBFC	EQ	24-Dec-2024	85.09	85.09	85.86	84.70	85.61	85.63	85.20	684328	583.04	7000	356841	52.14
SBGLP	EQ	24-Dec-2024	128.38	128.00	129.80	126.17	129.80	127.98	128.00	748068	957.50	2335	626650	83.77
SBICARD	EQ	24-Dec-2024	691.30	686.05	705.30	682.80	695.25	695.90	696.62	1146340	7985.65	34177	231289	20.18
SBIETFCON	EQ	24-Dec-2024	115.39	116.96	116.96	114.53	115.30	115.74	115.55	2265	2.62	130	1431	63.18
SBIETFIT	EQ	24-Dec-2024	469.99	473.99	474.32	466.83	469.30	468.27	471.42	3743	17.65	134	3472	92.76
SBIETFPB	EQ	24-Dec-2024	252.22	251.25	252.52	251.05	251.64	252.02	252.15	2176	5.49	98	1925	88.47
SBIETFQLTY	EQ	24-Dec-2024	222.70	222.71	223.80	221.58	221.58	222.31	222.97	990	2.21	80	527	53.23
SBILIFE	EQ	24-Dec-2024	1405.30	1406.95	1418.00	1385.00	1387.30	1387.00	1401.93	756679	10608.13	59797	396023	52.34
SBIN	EQ	24-Dec-2024	821.15	824.25	826.20	809.20	813.00	812.05	814.35	10602771	86343.65	155822	4886055	46.08
SBINEQWETF	EQ	24-Dec-2024	29.46	29.88	30.94	29.40	30.94	29.48	29.51	7820	2.31	192	7485	95.72
SBISILVER	EQ	24-Dec-2024	87.22	87.07	87.56	87.07	87.28	87.23	87.28	17803	15.54	196	15451	86.79
SCHAEFFLER	EQ	24-Dec-2024	3314.55	3314.00	3349.45	3256.70	3331.00	3331.10	3322.61	56031	1861.69	14190	33197	59.25
SCHAND	EQ	24-Dec-2024	217.13	215.20	220.56	214.70	215.90	215.83	217.39	16571	36.02	1091	7133	43.05
SCHNEIDER	EQ	24-Dec-2024	779.10	781.00	786.35	777.55	785.00	781.15	780.30	128803	1005.06	6886	64516	50.09
SCI	EQ	24-Dec-2024	208.87	210.55	212.89	208.48	209.99	209.93	210.54	815816	1717.62	16856	288715	35.39
SCILAL	EQ	24-Dec-2024	63.33	63.49	64.42	63.24	63.60	63.43	63.75	292305	186.34	2237	131010	44.82
SCML	SM	24-Dec-2024	123.70	120.00	126.10	120.00	125.00	125.60	124.43	9000	11.20	9	6000	66.67
SCPL	BE	24-Dec-2024	318.50	319.95	319.95	315.10	319.40	316.95	318.49	2610	8.31	81	-	-
SDBL	EQ	24-Dec-2024	106.20	106.80	108.83	106.01	106.89	106.80	107.32	493060	529.17	7441	238135	48.30
SDL26BEES	EQ	24-Dec-2024	126.06	126.49	126.77	126.00	126.24	126.32	126.44	1685	2.13	27	1201	71.28
SDREAMS	SM	24-Dec-2024	175.35	176.00	177.00	174.90	177.00	176.40	175.56	20000	35.11	18	19000	95.00
SEAMECLTD	EQ	24-Dec-2024	1125.35	1131.30	1164.90	1106.90	1139.95	1117.85	1123.15	8681	97.50	1473	4057	46.73
SECMARK	EQ	24-Dec-2024	111.89	115.02	116.90	112.99	115.30	114.84	114.76	4529	5.20	345	1988	43.89
SECURKLOUD	EQ	24-Dec-2024	32.85	33.49	34.59	32.41	33.00	32.92	32.88	21213	6.98	598	13320	62.79
SEJALLTD	BE	24-Dec-2024	599.50	620.00	620.00	590.00	607.95	591.80	609.30	943	5.75	37	-	-
SEL	ST	24-Dec-2024	570.00	598.00	598.00	590.00	590.00	590.00	594.00	400	2.38	2	400	100.00
SELAN	EQ	24-Dec-2024	820.35	827.75	841.05	823.00	831.55	832.60	832.96	23728	197.64	1522	13381	56.39
SELMC	EQ	24-Dec-2024	46.38	47.40	48.00	45.25	46.60	45.72	46.93	23281	10.93	501	9612	41.29
SEMAC	BE	24-Dec-2024	382.00	395.00	395.00	382.15	382.15	382.20	390.86	134	0.52	16	-	-
SENCO	EQ	24-Dec-2024	1081.10	1082.00	1111.00	1064.05	1067.85	1066.15	1069.05	175329	1874.35	18823	98292	56.06
SENSEXADD	EQ	24-Dec-2024	79.66	79.67	80.07	79.18	79.26	79.57	79.74	1753	1.40	44	1525	86.99
SENSEXETF	EQ	24-Dec-2024	79.57	79.69	79.98	79.37	79.56	79.54	79.71	5749	4.58	123	4988	86.76
SENSEXIETF	EQ	24-Dec-2024	887.32	890.55	898.90	885.13	895.75	887.53	887.67	7821	69.42	281	3479	44.48
SEPC	EQ	24-Dec-2024	21.99	22.08	22.41	21.95	22.02	21.98	22.13	3700436	818.98	6184	1581939	42.75
SEQUENT	BE	24-Dec-2024	175.36	174.55	178.99	172.60	176.00	175.40	174.96	125739	219.99	6604	-	-
SERVICE	SM	24-Dec-2024	76.10	75.00	75.00	71.70	74.20	74.20	74.04	18000	13.33	9	16000	88.89
SERVOTECH	EQ	24-Dec-2024	162.51	163.49	165.71	160.90	162.95	161.75	163.42	616629	1007.71	6367	408674	66.28
SESHAPAPER	EQ	24-Dec-2024	299.10	299.00	320.95	299.00	316.95	316.35	314.63	94044	295.89	3656	29826	31.71
SETCO	BE	24-Dec-2024	21.09	20.50	20.90	20.03	20.60	20.46	20.35	393872	80.15	840	-	-
SETF10GILT	EQ	24-Dec-2024	242.29	242.29	242.38	241.66	242.36	242.28	241.95	9935	24.04	39	7648	76.98
SETFGOLD	EQ	24-Dec-2024	65.93	63.95	65.88	63.95	65.59	65.65	65.67	1493241	980.65	2371	1240386	83.07
SETFNIF50	EQ	24-Dec-2024	250.80	251.49	252.25	250.56	251.24	250.88	251.42	307207	772.38	4135	258631	84.19
SETFNIFBK	EQ	24-Dec-2024	522.54	523.01	523.01	521.20	522.94	522.15	521.78	20416	106.53	254	17923	87.79
SETFNN50	EQ	24-Dec-2024	728.53	727.99	732.70	725.01	729.30	726.93	728.61	20557	149.78	1420	11960	58.18
SETUINFRA	BZ	24-Dec-2024	0.93	0.88	0.94	0.88	0.88	0.88	0.88	64986	0.57	51	-	-
SFL	EQ	24-Dec-2024	937.00	941.70	973.95	933.05	969.60	967.50	960.36	109737	1053.87	12158	54854	49.99
SFML	ST	24-Dec-2024	61.15	58.10	58.10	58.10	58.10	58.10	58.10	51200	29.75	32	51200	100.00
SGBAPR28I	GB	24-Dec-2024	8002.39	8022.00	8050.00	7963.01	8015.00	8028.13	8021.56	120	9.63	27	97	80.83
SGBAUG27	GB	24-Dec-2024	8298.00	8285.00	8285.00	8285.00	8285.00	8285.00	8285.00	8	0.66	4	8	100.00
SGBAUG28V	GB	24-Dec-2024	8017.96	8017.99	8039.99	7985.00	8000.00	7991.37	7999.12	690	55.19	131	604	87.54
SGBAUG29V	GB	24-Dec-2024	8012.23	8030.00	8030.00	7953.00	8018.00	7996.90	7973.60	319	25.44	49	248	77.74
SGBAUG30	GB	24-Dec-2024	8194.00	8115.01	8190.00	8056.00	8100.00	8097.88	8119.41	371	30.12	67	309	83.29
SGBD29VIII	GB	24-Dec-2024	8006.84	8010.00	8073.50	7961.00	7995.00	8000.03	7989.71	125	9.99	43	106	84.80
SGBDC27VII	GB	24-Dec-2024	8050.00	8050.00	8051.00	8050.00	8051.00	8051.00	8050.52	25	2.01	2	25	100.00
SGBDE30III	GB	24-Dec-2024	8112.89	8133.00	8185.99	8111.00	8185.99	8128.95	8122.17	177	14.38	34	123	69.49
SGBDE31III	GB	24-Dec-2024	8275.81	8275.81	8400.00	8255.08	8330.00	8314.16	8320.45	639	53.17	165	581	90.92
SGBDEC25	GB	24-Dec-2024	8694.00	8694.00	8694.00	8694.00	8694.00	8694.00	8694.00	10	0.87	2	10	100.00
SGBDEC2512	GB	24-Dec-2024	8000.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	1	0.08	1	1	100.00
SGBDEC25XI	GB	24-Dec-2024	8060.00	8060.00	8060.00	8060.00	8060.00	8060.00	8060.00	10	0.81	1	10	100.00
SGBDEC26	GB	24-Dec-2024	9258.95	9250.00	10180.00	8500.00	8500.00	8635.71	9405.98	48	4.51	32	32	66.67
SGBFEB28IX	GB	24-Dec-2024	8099.98	8020.00	8020.00	8020.00	8020.00	8020.00	8020.00	6	0.48	3	6	100.00
SGBFEB29XI	GB	24-Dec-2024	8001.10	8005.00	8048.00	7995.00	8000.00	8005.85	8002.11	61	4.88	18	61	100.00
SGBFEB32IV	GB	24-Dec-2024	8363.86	8399.00	8400.00	8310.00	8312.00	8322.04	8351.30	799	66.73	203	660	82.60
SGBJ28VIII	GB	24-Dec-2024	7980.00	7980.24	7980.24	7950.02	7950.02	7950.02	7958.25	22	1.75	4	22	100.00
SGBJAN26	GB	24-Dec-2024	7975.00	8000.00	8300.00	8000.00	8150.00	8241.33	8183.89	53	4.34	16	41	77.36
SGBJAN27	GB	24-Dec-2024	7885.00	7918.01	7918.01	7918.01	7918.01	7918.01	7918.01	3	0.24	1	3	100.00
SGBJAN29IX	GB	24-Dec-2024	8005.29	8004.00	8040.00	7995.00	8010.00	8010.77	8017.26	146	11.71	28	86	58.90
SGBJAN29X	GB	24-Dec-2024	8000.94	8000.94	8001.00	8000.00	8000.00	8000.00	8000.21	28	2.24	8	28	100.00
SGBJAN30IX	GB	24-Dec-2024	8035.89	8037.00	8070.00	8036.00	8070.00	8070.00	8053.12	33	2.66	13	29	87.88
SGBJU29III	GB	24-Dec-2024	8006.00	8050.50	8050.50	8035.00	8035.00	8035.00	8049.63	42	3.38	4	42	100.00
SGBJUL25	GB	24-Dec-2024	7895.10	7900.00	7950.00	7895.00	7925.00	7925.00	7926.00	70	5.55	15	62	88.57
SGBJUL27	GB	24-Dec-2024	7945.96	7937.24	8040.00	7935.50	8005.00	8025.00	8010.98	26	2.08	8	26	100.00
SGBJUL28IV	GB	24-Dec-2024	8000.00	8000.00	8010.00	8000.00	8010.00	8010.00	8002.00	25	2.00	6	25	100.00
SGBJUL29IV	GB	24-Dec-2024	8012.75	8012.10	8045.00	7990.00	8010.00	8010.00	7997.18	124	9.92	22	114	91.94
SGBJUN27	GB	24-Dec-2024	7940.00	7930.00	7999.99	7930.00	7999.99	7999.99	7995.32	15	1.20	3	15	100.00
SGBJUN28	GB	24-Dec-2024	7951.57	7951.57	7990.00	7951.57	7955.00	7960.10	7975.54	55	4.39	12	40	72.73
SGBJUN29II	GB	24-Dec-2024	8000.00	8000.00	8001.00	8000.00	8000.00	8000.00	8000.24	75	6.00	10	70	93.33
SGBJUN30	GB	24-Dec-2024	8071.07	8072.01	8133.75	8071.10	8094.00	8088.87	8090.99	85	6.88	27	57	67.06
SGBJUN31I	GB	24-Dec-2024	8220.22	8220.22	8230.00	8101.00	8200.00	8203.19	8170.66	630	51.48	118	494	78.41
SGBMAR25	GB	24-Dec-2024	7910.70	7999.99	8099.00	7950.00	8012.00	8012.00	7998.70	107	8.56	18	89	83.18
SGBMAR30X	GB	24-Dec-2024	8076.66	8070.00	8100.00	8055.03	8060.06	8060.06	8071.10	83	6.70	15	42	50.60
SGBMAR31IV	GB	24-Dec-2024	8100.00	8012.10	8159.78	8012.10	8068.00	8082.27	8101.83	70	5.67	26	54	77.14
SGBMAY25	GB	24-Dec-2024	7850.00	7919.46	7919.82	7855.30	7889.35	7892.80	7900.03	12	0.95	7	8	66.67
SGBMAY26	GB	24-Dec-2024	7903.33	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	7	0.56	2	7	100.00
SGBMAY28	GB	24-Dec-2024	8024.90	7950.00	8012.00	7950.00	7950.00	7950.28	7984.25	87	6.95	24	70	80.46
SGBMAY29I	GB	24-Dec-2024	8053.90	8049.00	8049.00	7966.01	7985.00	7979.32	7987.66	97	7.75	47	72	74.23
SGBMR29XII	GB	24-Dec-2024	8000.00	8000.00	8012.00	7980.00	8012.00	8005.64	7994.87	216	17.27	19	213	98.61
SGBN28VIII	GB	24-Dec-2024	8020.00	8000.00	8020.00	8000.00	8000.00	8006.66	8005.06	146	11.69	27	141	96.58
SGBNOV25	GB	24-Dec-2024	7860.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	10	0.80	3	10	100.00
SGBNOV258	GB	24-Dec-2024	8000.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	10	0.81	2	10	100.00
SGBNOV25IX	GB	24-Dec-2024	8200.00	8185.00	8185.00	7900.00	7900.00	7906.74	7985.89	34	2.72	11	30	88.24
SGBNOV25VI	GB	24-Dec-2024	8125.10	8125.00	8125.00	7800.24	7800.24	7800.24	8095.48	11	0.89	2	11	100.00
SGBNV29VII	GB	24-Dec-2024	8003.67	8050.00	8050.10	7925.00	7975.73	7989.77	8011.81	151	12.10	21	131	86.75
SGBOC28VII	GB	24-Dec-2024	7981.00	7981.00	8087.85	7963.24	7963.24	7963.24	8010.70	3	0.24	3	3	100.00
SGBOCT25	GB	24-Dec-2024	7999.98	7801.00	8020.00	7801.00	7999.99	7999.99	7967.01	42	3.35	21	29	69.05
SGBOCT25IV	GB	24-Dec-2024	8045.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	10	0.81	1	10	100.00
SGBOCT25V	GB	24-Dec-2024	7875.00	8100.00	8100.00	7900.24	7900.24	7900.24	8091.31	23	1.86	4	23	100.00
SGBOCT26	GB	24-Dec-2024	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	10	0.81	1	10	100.00
SGBOCT27	GB	24-Dec-2024	8001.00	7999.98	7999.98	7950.00	7950.00	7950.00	7995.44	11	0.88	2	11	100.00
SGBOCT27VI	GB	24-Dec-2024	8010.00	8010.00	8098.00	8010.00	8098.00	8098.00	8080.40	15	1.21	2	15	100.00
SGBSEP27	GB	24-Dec-2024	7950.00	7950.00	8000.00	7950.00	8000.00	8000.00	7988.26	115	9.19	8	90	78.26
SGBSEP28VI	GB	24-Dec-2024	8019.40	8019.40	8019.40	7960.00	7994.97	7994.97	7994.34	129	10.31	41	110	85.27
SGBSEP29VI	GB	24-Dec-2024	8010.99	8011.00	8011.00	7980.00	7985.00	7985.00	7994.52	326	26.06	48	281	86.20
SGBSEP31II	GB	24-Dec-2024	8221.03	8221.03	8248.00	8152.12	8155.00	8169.07	8186.85	1732	141.80	235	1040	60.05
SGIL	EQ	24-Dec-2024	481.95	481.50	485.00	469.95	474.95	473.85	476.54	44414	211.65	2306	24241	54.58
SGL	EQ	24-Dec-2024	17.57	17.85	17.92	16.83	17.06	17.07	17.13	24675	4.23	243	9778	39.63
SHAH	EQ	24-Dec-2024	4.16	4.23	4.33	4.11	4.25	4.19	4.21	400768	16.88	1600	255667	63.79
SHAHALLOYS	BE	24-Dec-2024	69.53	69.53	69.53	68.99	68.99	68.99	69.14	754	0.52	19	-	-
SHAILY	EQ	24-Dec-2024	1406.90	1414.30	1485.00	1395.65	1480.00	1470.45	1447.88	151266	2190.15	10909	93298	61.68
SHAKTIPUMP	EQ	24-Dec-2024	967.30	988.00	1015.65	981.00	1015.65	1015.45	1007.31	1477888	14886.86	36377	680164	46.02
SHALBY	EQ	24-Dec-2024	221.54	229.00	229.00	220.00	222.00	222.18	221.92	76717	170.25	3306	35694	46.53
SHALPAINTS	EQ	24-Dec-2024	128.28	128.50	137.00	126.01	130.10	130.22	132.85	429567	570.67	5917	108981	25.37
SHANKARA	EQ	24-Dec-2024	662.60	662.60	675.00	655.00	668.00	662.10	660.44	17008	112.33	1140	8858	52.08
SHANTHALA	ST	24-Dec-2024	35.45	33.75	34.75	33.70	34.70	34.70	34.05	7200	2.45	6	6000	83.33
SHANTI	EQ	24-Dec-2024	14.92	15.24	16.41	15.05	15.90	16.13	15.83	2730321	432.26	1264	2222865	81.41
SHANTIGEAR	EQ	24-Dec-2024	482.30	487.65	492.90	475.00	492.00	490.45	486.78	35856	174.54	5365	21987	61.32
SHARDACROP	EQ	24-Dec-2024	771.30	775.05	784.50	763.50	777.00	773.55	774.80	146622	1136.03	11253	33880	23.11
SHARDAMOTR	EQ	24-Dec-2024	1857.80	1862.00	1883.85	1843.00	1850.00	1847.45	1857.45	10158	188.68	1836	5007	49.29
SHAREINDIA	EQ	24-Dec-2024	303.80	303.00	311.30	300.60	309.50	309.80	307.21	598055	1837.27	13679	233894	39.11
SHARIABEES	EQ	24-Dec-2024	532.55	531.14	537.62	530.32	533.03	533.70	534.45	1732	9.26	210	973	56.18
SHEETAL	SM	24-Dec-2024	71.70	71.90	75.00	71.85	72.00	72.15	72.62	74000	53.74	30	48000	64.86
SHEKHAWATI	BE	24-Dec-2024	30.30	29.69	29.69	29.69	29.69	29.69	29.69	26361	7.83	72	-	-
SHEMAROO	EQ	24-Dec-2024	157.26	159.66	171.00	158.26	166.60	165.96	165.78	52043	86.28	1901	20725	39.82
SHERA	SM	24-Dec-2024	188.90	188.90	190.50	187.20	187.20	187.20	188.67	10000	18.87	9	7000	70.00
SHIGAN	SM	24-Dec-2024	105.65	111.90	112.00	111.90	112.00	112.00	111.95	3000	3.36	2	3000	100.00
SHILPAMED	EQ	24-Dec-2024	778.20	780.15	786.00	765.05	766.00	766.65	774.85	178408	1382.39	16072	68607	38.46
SHIVALIK	EQ	24-Dec-2024	767.35	769.95	772.00	760.00	766.00	763.55	767.77	36776	282.35	1774	16172	43.97
SHIVAMAUTO	EQ	24-Dec-2024	43.31	43.16	44.48	43.16	44.48	44.13	43.86	60000	26.31	924	23388	38.98
SHIVAMILLS	EQ	24-Dec-2024	100.82	104.39	104.39	98.15	98.15	98.96	99.90	17192	17.18	305	12704	73.89
SHIVATEX	EQ	24-Dec-2024	227.62	230.86	234.90	225.50	231.97	229.86	229.82	9959	22.89	1117	2653	26.64
SHIVAUM	ST	24-Dec-2024	250.00	250.00	250.00	250.00	250.00	250.00	250.00	10500	26.25	2	10500	100.00
SHK	EQ	24-Dec-2024	247.55	245.20	256.00	245.20	253.00	254.60	251.94	201869	508.58	10158	124192	61.52
SHOPERSTOP	EQ	24-Dec-2024	619.05	615.15	618.00	602.00	609.90	609.30	606.62	101392	615.07	9643	51028	50.33
SHRADHA	BE	24-Dec-2024	84.93	89.14	89.17	89.14	89.17	89.17	89.17	5525	4.93	33	-	-
SHREDIGCEM	EQ	24-Dec-2024	84.57	84.57	84.99	84.45	84.55	84.53	84.63	75063	63.53	1117	41039	54.67
SHREECEM	EQ	24-Dec-2024	27199.90	27186.10	27378.80	26627.70	26700.55	26707.70	26818.12	58697	15741.43	14100	37565	64.00
SHREEKARNI	SM	24-Dec-2024	611.35	630.00	641.90	621.00	641.90	641.90	634.17	6000	38.05	36	4200	70.00
SHREEOSFM	SM	24-Dec-2024	131.00	127.50	132.05	125.00	132.00	132.00	129.59	13000	16.85	13	8000	61.54
SHREEPUSHK	EQ	24-Dec-2024	319.90	318.10	328.60	311.80	314.10	314.90	317.68	59754	189.83	2234	30806	51.55
SHREERAMA	BE	24-Dec-2024	49.65	48.65	48.65	48.65	48.65	48.65	48.65	12439	6.05	63	-	-
SHRENIK	BE	24-Dec-2024	0.76	0.78	0.79	0.76	0.79	0.79	0.79	814841	6.42	957	-	-
SHREYANIND	EQ	24-Dec-2024	241.72	244.05	246.22	239.00	240.00	240.21	240.77	6412	15.44	280	4119	64.24
SHRIPISTON	EQ	24-Dec-2024	2032.30	2034.00	2070.00	2011.20	2046.50	2056.85	2040.36	28111	573.57	6531	13488	47.98
SHRIRAMFIN	EQ	24-Dec-2024	2882.90	2883.00	2897.60	2855.10	2880.05	2882.95	2879.43	404156	11637.40	38313	168533	41.70
SHRIRAMPPS	EQ	24-Dec-2024	103.67	103.70	106.00	103.70	104.15	104.16	104.74	286807	300.40	4248	138110	48.15
SHRITECH	SM	24-Dec-2024	72.45	72.00	73.00	69.65	70.00	70.70	71.81	40000	28.72	18	30000	75.00
SHUBHLAXMI	ST	24-Dec-2024	28.70	28.00	29.80	27.40	29.80	29.55	29.32	30000	8.80	22	28000	93.33
SHUBHSHREE	ST	24-Dec-2024	382.25	374.60	374.60	374.60	374.60	374.60	374.60	2400	8.99	2	2400	100.00
SHYAMCENT	EQ	24-Dec-2024	13.46	13.74	13.74	13.26	13.34	13.36	13.41	127316	17.07	733	73680	57.87
SHYAMMETL	EQ	24-Dec-2024	741.70	741.70	757.90	738.90	751.45	749.80	749.42	116387	872.22	9704	41616	35.76
SHYAMTEL	BE	24-Dec-2024	23.94	22.74	22.74	22.74	22.74	22.74	22.74	2419	0.55	21	-	-
SICALLOG	BE	24-Dec-2024	148.00	149.00	153.00	143.01	152.45	150.08	149.43	18817	28.12	92	-	-
SIDDHIKA	SM	24-Dec-2024	170.05	171.45	171.45	171.45	171.45	171.45	171.45	1000	1.71	1	1000	100.00
SIEMENS	EQ	24-Dec-2024	6820.75	6810.00	6819.75	6580.05	6655.00	6654.90	6650.96	803122	53415.28	86009	346525	43.15
SIGACHI	EQ	24-Dec-2024	52.38	52.38	52.38	50.66	51.35	51.13	51.44	446554	229.73	3753	230282	51.57
SIGIND	EQ	24-Dec-2024	68.39	68.62	69.70	67.49	69.00	68.09	68.68	15260	10.48	338	10073	66.01
SIGMA	EQ	24-Dec-2024	337.25	339.00	359.65	338.90	343.70	349.75	347.48	25157	87.42	1566	4478	17.80
SIGNATURE	EQ	24-Dec-2024	1251.85	1245.00	1295.10	1243.45	1290.10	1287.20	1272.81	613875	7813.49	16054	103284	16.82
SIGNORIA	ST	24-Dec-2024	121.00	121.05	121.05	121.05	121.05	121.05	121.05	1000	1.21	1	1000	100.00
SIGNPOST	EQ	24-Dec-2024	384.55	393.00	399.00	367.80	370.20	372.80	385.48	383177	1477.09	9412	109932	28.69
SIKKO	EQ	24-Dec-2024	99.17	101.00	101.00	98.00	98.45	99.92	99.42	54895	54.58	1988	27652	50.37
SIKKO-RE	BE	24-Dec-2024	1.57	2.19	2.19	1.50	1.50	1.62	1.70	313791	5.32	820	-	-
SIL	EQ	24-Dec-2024	26.83	27.32	28.60	27.02	28.39	28.35	27.98	57460	16.08	915	31322	54.51
SILGO	EQ	24-Dec-2024	37.91	37.66	38.36	37.00	37.62	37.65	37.68	33982	12.80	673	21809	64.18
SILINV	BE	24-Dec-2024	656.00	659.95	670.10	638.00	660.00	660.25	656.25	2721	17.86	244	-	-
SILKFLEX	ST	24-Dec-2024	86.00	86.40	86.40	82.15	82.15	82.15	84.91	12000	10.19	6	12000	100.00
SILLYMONKS	EQ	24-Dec-2024	25.48	25.01	26.75	24.20	25.07	25.60	25.57	103955	26.58	749	33285	32.02
SILVER	EQ	24-Dec-2024	88.65	88.65	88.99	88.51	88.77	88.73	88.83	75876	67.40	676	54569	71.92
SILVER1	EQ	24-Dec-2024	86.38	86.51	86.60	86.10	86.49	86.31	86.36	55883	48.26	240	44224	79.14
SILVERADD	EQ	24-Dec-2024	85.70	85.51	86.04	85.41	85.70	85.64	85.73	10968	9.40	93	10363	94.48
SILVERBEES	EQ	24-Dec-2024	85.49	85.80	86.09	85.22	85.33	85.30	85.54	3417885	2923.61	10841	2037252	59.61
SILVERETF	EQ	24-Dec-2024	86.47	86.69	86.81	86.02	86.50	86.25	86.38	73453	63.45	616	47046	64.05
SILVERIETF	EQ	24-Dec-2024	88.62	88.73	88.90	88.31	88.50	88.41	88.52	663092	586.97	1794	469976	70.88
SILVERTUC	EQ	24-Dec-2024	686.30	680.10	700.05	680.10	692.00	690.30	688.11	12067	83.03	422	2731	22.63
SILVRETF	EQ	24-Dec-2024	86.99	87.68	87.68	86.42	87.00	86.99	86.95	3756	3.27	93	2652	70.61
SIMBHALS	BE	24-Dec-2024	19.99	20.30	20.39	19.11	20.08	20.10	19.71	40424	7.97	208	-	-
SIMPLEXINF	BE	24-Dec-2024	316.10	318.80	325.00	301.00	301.00	303.75	309.42	97231	300.85	386	-	-
SINCLAIR	EQ	24-Dec-2024	126.32	127.90	132.00	122.63	126.25	125.26	127.80	242148	309.47	2810	120436	49.74
SINDHUTRAD	EQ	24-Dec-2024	22.20	22.53	22.53	22.00	22.08	22.12	22.22	190998	42.45	974	98853	51.76
SINTERCOM	EQ	24-Dec-2024	164.11	168.00	174.00	161.00	174.00	171.09	167.01	11701	19.54	409	4677	39.97
SIRCA	EQ	24-Dec-2024	323.25	323.25	337.70	321.00	332.00	331.50	327.69	66827	218.98	1906	28547	42.72
SIS	EQ	24-Dec-2024	368.85	370.50	376.20	362.05	370.50	370.90	367.02	144382	529.90	4175	113662	78.72
SITINET	BE	24-Dec-2024	0.84	0.84	0.85	0.83	0.85	0.85	0.85	839888	7.12	646	-	-
SIYSIL	EQ	24-Dec-2024	958.30	960.00	1000.00	925.90	932.50	933.90	961.59	352161	3386.36	15223	87405	24.82
SJLOGISTIC	ST	24-Dec-2024	672.35	672.35	687.00	670.00	675.00	672.00	677.63	10250	69.46	38	10000	97.56
SJS	EQ	24-Dec-2024	1180.80	1180.90	1190.25	1158.00	1170.15	1177.05	1168.07	86455	1009.85	7131	54455	62.99
SJVN	EQ	24-Dec-2024	109.77	109.99	111.68	109.35	109.78	109.93	110.45	3571079	3944.21	23927	1055026	29.54
SKFINDIA	EQ	24-Dec-2024	4452.90	4475.20	4480.05	4401.25	4440.65	4446.25	4434.59	11064	490.64	4790	5044	45.59
SKIPPER	EQ	24-Dec-2024	556.50	558.80	567.60	541.15	550.00	546.40	554.36	680076	3770.04	24961	322944	47.49
SKMEGGPROD	EQ	24-Dec-2024	240.55	243.50	267.00	240.87	254.50	252.84	257.94	382455	986.49	7740	115168	30.11
SKP	SM	24-Dec-2024	239.60	245.00	246.00	232.00	240.25	240.25	237.96	27000	64.25	50	17000	62.96
SKYGOLD	BE	24-Dec-2024	407.90	393.15	420.00	387.50	414.00	413.40	395.19	806666	3187.85	11979	-	-
SLONE	ST	24-Dec-2024	352.35	359.35	359.35	359.35	359.35	359.35	359.35	7200	25.87	6	7200	100.00
SMALLCAP	EQ	24-Dec-2024	50.45	50.98	50.98	50.16	50.56	50.47	50.39	988686	498.22	2534	783862	79.28
SMARTLINK	BE	24-Dec-2024	205.80	201.68	201.68	201.68	201.68	201.68	201.68	795	1.60	18	-	-
SMCGLOBAL	EQ	24-Dec-2024	138.48	139.16	140.19	136.40	138.00	137.62	137.54	139428	191.77	2028	82414	59.11
SMLISUZU	EQ	24-Dec-2024	1465.00	1473.90	1478.95	1452.05	1457.70	1459.90	1465.64	3945	57.82	880	1919	48.64
SMLT	EQ	24-Dec-2024	157.56	158.04	160.91	156.99	158.80	159.37	158.37	6007	9.51	287	3734	62.16
SMSLIFE	BE	24-Dec-2024	1203.60	1179.55	1202.90	1179.55	1202.90	1202.90	1187.66	83	0.99	19	-	-
SMSPHARMA	EQ	24-Dec-2024	232.55	230.55	237.55	230.30	235.00	235.90	234.03	75151	175.88	1938	31148	41.45
SMVD	SM	24-Dec-2024	14.50	14.00	14.00	14.00	14.00	14.00	14.00	4040	0.57	1	4040	100.00
SNOWMAN	EQ	24-Dec-2024	73.00	72.89	77.27	71.50	76.20	76.69	75.27	2751318	2070.89	10344	1897496	68.97
SOBHA	EQ	24-Dec-2024	1582.10	1580.00	1612.85	1551.00	1601.10	1602.80	1593.50	104527	1665.64	12627	42658	40.81
SOFTTECH	BE	24-Dec-2024	481.95	481.95	496.80	460.00	474.95	475.00	471.41	5428	25.59	161	-	-
SOLARA	EQ	24-Dec-2024	659.35	659.35	725.25	643.70	663.95	660.25	688.25	503036	3462.17	14778	148098	29.44
SOLARAPP	E1	24-Dec-2024	401.55	441.45	441.70	400.00	405.05	404.85	418.81	9092	38.08	410	7593	83.51
SOLARINDS	EQ	24-Dec-2024	9685.75	9704.70	10226.00	9620.00	10140.00	10178.95	10085.12	139078	14026.18	38343	33380	24.00
SOLEX	SM	24-Dec-2024	1436.00	1428.00	1452.70	1428.00	1436.00	1437.35	1439.44	4250	61.18	33	3125	73.53
SOMANYCERA	EQ	24-Dec-2024	649.75	652.00	664.90	646.50	662.00	652.60	654.95	8388	54.94	1410	4180	49.83
SOMATEX	BE	24-Dec-2024	48.12	49.43	49.43	46.06	47.20	46.85	47.37	21793	10.32	247	-	-
SOMICONVEY	EQ	24-Dec-2024	198.51	205.00	218.36	198.41	218.36	218.36	213.61	73749	157.53	1186	45864	62.19
SONACOMS	EQ	24-Dec-2024	584.15	584.15	597.40	581.05	595.00	594.95	588.44	1606488	9453.19	65821	908903	56.58
SONAMAC	ST	24-Dec-2024	127.00	125.55	125.75	122.10	125.00	125.00	124.90	11000	13.74	11	11000	100.00
SONAMLTD	BE	24-Dec-2024	74.32	74.00	74.00	70.60	71.00	71.96	71.32	447720	319.33	718	-	-
SONATSOFTW	EQ	24-Dec-2024	621.50	625.00	630.65	610.05	617.00	618.20	618.94	293470	1816.41	29950	113744	38.76
SONUINFRA	ST	24-Dec-2024	108.90	114.30	114.30	114.30	114.30	114.30	114.30	9000	10.29	3	9000	100.00
SOTL	EQ	24-Dec-2024	537.55	539.20	539.30	528.25	537.10	538.30	535.01	34578	185.00	2889	19514	56.43
SOUTHBANK	EQ	24-Dec-2024	24.99	24.80	24.97	24.70	24.82	24.81	24.84	5877593	1460.05	14408	2404986	40.92
SOUTHWEST	EQ	24-Dec-2024	144.36	147.00	153.40	144.38	148.94	151.61	150.34	80965	121.72	1894	48769	60.23
SPAL	EQ	24-Dec-2024	924.90	925.20	950.00	920.45	933.15	942.15	934.03	19276	180.04	1448	12941	67.14
SPANDANA	EQ	24-Dec-2024	319.15	324.90	325.60	309.15	311.00	311.25	313.29	435607	1364.73	26456	181856	41.75
SPARC	EQ	24-Dec-2024	203.38	204.82	205.04	200.12	201.75	201.29	202.40	581256	1176.46	19544	271095	46.64
SPCENET	EQ	24-Dec-2024	20.69	20.69	20.95	20.46	20.89	20.83	20.77	1601454	332.58	1130	1296608	80.96
SPCL	SM	24-Dec-2024	250.60	251.50	256.00	249.60	251.50	253.50	251.52	53400	134.31	81	28800	53.93
SPECIALITY	EQ	24-Dec-2024	144.72	146.05	148.27	145.55	146.90	146.58	146.87	14282	20.98	560	8616	60.33
SPECTRUM	SM	24-Dec-2024	2138.00	2132.00	2132.00	2080.60	2127.25	2122.05	2118.20	2250	47.66	14	2000	88.89
SPECTSTM	ST	24-Dec-2024	195.20	192.95	194.00	192.00	194.00	194.00	193.45	16000	30.95	19	16000	100.00
SPENCERS	EQ	24-Dec-2024	81.86	81.25	83.24	80.61	81.80	81.91	81.96	99748	81.76	1857	43101	43.21
SPIC	EQ	24-Dec-2024	73.17	73.43	74.98	73.20	74.75	74.48	74.24	264952	196.70	3675	113460	42.82
SPLIL	EQ	24-Dec-2024	61.54	62.90	63.00	61.35	61.52	61.68	62.10	10315	6.41	266	5398	52.33
SPLPETRO	EQ	24-Dec-2024	694.60	688.75	702.15	688.30	691.40	699.35	693.57	57784	400.77	4782	42032	72.74
SPMLINFRA	EQ	24-Dec-2024	263.18	265.97	268.40	256.65	258.10	259.88	263.05	127859	336.33	1408	85237	66.66
SPORTKING	EQ	24-Dec-2024	113.49	114.00	114.10	110.42	111.20	111.73	112.03	168332	188.59	2463	84493	50.19
SPPPOLY	ST	24-Dec-2024	34.50	34.60	34.60	34.60	34.60	34.60	34.60	4000	1.38	2	4000	100.00
SRD	BE	24-Dec-2024	94.86	92.96	92.96	92.96	92.96	92.96	92.96	382	0.36	19	-	-
SREEL	EQ	24-Dec-2024	252.17	257.66	262.00	254.89	261.00	260.54	259.18	15095	39.12	678	10190	67.51
SRF	EQ	24-Dec-2024	2286.55	2286.50	2300.85	2259.90	2272.95	2277.85	2284.77	310188	7087.09	37507	182954	58.98
SRGHFL	EQ	24-Dec-2024	391.25	391.90	392.35	373.50	375.95	378.95	384.97	2735	10.53	319	1489	54.44
SRHHYPOLTD	EQ	24-Dec-2024	784.70	788.55	824.45	784.05	794.95	791.35	804.71	50987	410.30	3370	16799	32.95
SRIVASAVI	SM	24-Dec-2024	100.30	100.70	101.00	100.60	100.60	100.75	100.74	4000	4.03	4	4000	100.00
SRM	EQ	24-Dec-2024	384.85	390.00	414.20	380.75	382.80	385.35	398.23	406236	1617.75	9010	95477	23.50
SRPL	BE	24-Dec-2024	1.30	1.32	1.36	1.30	1.36	1.36	1.35	611895	8.24	864	-	-
SSDL	EQ	24-Dec-2024	127.98	129.30	129.99	127.11	127.77	128.13	128.50	33464	43.00	1201	16054	47.97
SSEGL	ST	24-Dec-2024	456.55	443.00	465.00	441.00	441.50	446.80	452.47	45000	203.61	154	37800	84.00
SSFL	ST	24-Dec-2024	230.85	231.00	231.00	223.50	223.50	224.20	227.56	7000	15.93	13	7000	100.00
SSWL	EQ	24-Dec-2024	199.42	199.42	203.99	199.00	203.00	201.58	202.11	156003	315.29	4942	67338	43.16
STANLEY	EQ	24-Dec-2024	422.55	423.00	436.65	421.00	424.60	423.95	426.03	43569	185.62	2673	23262	53.39
STAR	EQ	24-Dec-2024	699.25	701.35	701.40	678.20	688.00	688.00	688.40	390329	2687.03	12768	301713	77.30
STARCEMENT	EQ	24-Dec-2024	237.30	234.50	238.00	232.26	233.37	235.12	235.09	3183155	7483.24	32255	913824	28.71
STARHEALTH	EQ	24-Dec-2024	475.20	472.05	491.45	472.05	483.95	483.60	486.01	1001575	4867.73	34889	310476	31.00
STARPAPER	EQ	24-Dec-2024	216.41	216.00	224.20	216.00	222.65	220.39	219.09	14172	31.05	410	5737	40.48
STARTECK	EQ	24-Dec-2024	290.80	299.85	299.85	290.05	290.05	290.25	294.25	9332	27.46	603	562	6.02
STCINDIA	EQ	24-Dec-2024	151.90	153.50	155.60	152.02	153.00	153.29	153.80	34078	52.41	1251	12918	37.91
STEELCAS	EQ	24-Dec-2024	875.95	868.00	876.60	845.00	845.00	846.20	863.87	8248	71.25	1336	5150	62.44
STEELCITY	EQ	24-Dec-2024	113.57	112.20	118.00	112.20	116.14	114.82	115.53	74658	86.25	1787	17844	23.90
STEELXIND	EQ	24-Dec-2024	10.68	10.79	10.84	10.51	10.55	10.55	10.65	619086	65.91	2401	360534	58.24
STEL	EQ	24-Dec-2024	430.95	433.20	448.65	428.20	434.45	434.45	438.75	5402	23.70	401	3401	62.96
STERTOOLS	EQ	24-Dec-2024	624.55	620.00	642.40	620.00	631.10	635.20	631.05	91870	579.74	3848	27013	29.40
STLTECH	EQ	24-Dec-2024	117.88	119.00	120.29	117.67	118.36	118.24	118.60	703373	834.18	6750	259460	36.89
STOVEKRAFT	EQ	24-Dec-2024	849.75	855.20	855.20	838.15	838.15	842.85	845.20	45884	387.81	4033	23416	51.03
STYLAMIND	EQ	24-Dec-2024	2464.35	2472.00	2484.00	2410.00	2430.00	2436.70	2446.45	27474	672.14	4044	14198	51.68
STYLEBAAZA	EQ	24-Dec-2024	317.10	317.15	317.95	312.60	314.20	314.50	314.65	122969	386.92	4799	66520	54.09
STYRENIX	EQ	24-Dec-2024	2992.25	2995.20	3003.85	2937.15	2968.80	2976.25	2976.14	27415	815.91	6085	13100	47.78
SUBEXLTD	EQ	24-Dec-2024	22.62	22.61	23.03	22.51	22.51	22.59	22.74	2037612	463.41	7194	799369	39.23
SUBROS	EQ	24-Dec-2024	615.40	618.40	625.00	611.00	620.20	620.35	617.64	23028	142.23	1530	11185	48.57
SUDARSCHEM	EQ	24-Dec-2024	1124.85	1119.90	1137.20	1113.05	1131.75	1131.95	1128.36	103704	1170.15	11530	48156	46.44
SUKHJITS	EQ	24-Dec-2024	272.50	279.80	281.90	270.95	271.15	272.10	275.38	11047	30.42	935	4111	37.21
SULA	EQ	24-Dec-2024	404.15	405.35	417.95	405.35	412.00	409.80	411.61	217465	895.10	13360	81380	37.42
SUMICHEM	EQ	24-Dec-2024	511.75	515.85	536.00	508.05	522.00	527.15	522.62	267620	1398.63	17615	82292	30.75
SUMIT	BE	24-Dec-2024	143.16	143.00	143.16	141.20	143.16	143.16	142.67	2398	3.42	31	-	-
SUMMITSEC	EQ	24-Dec-2024	3111.25	3111.25	3156.40	3065.00	3065.65	3076.65	3102.46	5878	182.36	1860	2825	48.06
SUNCLAY	EQ	24-Dec-2024	2422.65	2409.80	2492.40	2367.10	2436.85	2434.35	2422.33	6232	150.96	1371	3482	55.87
SUNDARAM	EQ	24-Dec-2024	2.53	2.55	2.59	2.53	2.58	2.56	2.56	296363	7.59	727	231048	77.96
SUNDARMFIN	EQ	24-Dec-2024	4518.70	4485.00	4492.45	4361.00	4397.00	4399.10	4412.56	49915	2202.53	15703	10555	21.15
SUNDARMHLD	EQ	24-Dec-2024	291.90	290.15	300.00	290.15	295.50	295.55	296.06	61278	181.42	2389	31330	51.13
SUNDRMBRAK	EQ	24-Dec-2024	1266.50	1316.50	1416.40	1302.40	1345.00	1338.10	1363.85	89360	1218.74	7115	24096	26.97
SUNDRMFAST	EQ	24-Dec-2024	1069.55	1068.00	1075.00	1054.85	1075.00	1071.10	1064.90	48251	513.83	7539	24237	50.23
SUNFLAG	EQ	24-Dec-2024	279.05	280.00	288.40	278.81	283.75	283.51	284.01	883376	2508.87	9847	274993	31.13
SUNLITE	SM	24-Dec-2024	158.50	156.05	161.80	155.25	157.50	157.50	157.83	20400	32.20	7	20400	100.00
SUNPHARMA	EQ	24-Dec-2024	1814.60	1814.90	1831.75	1803.15	1817.10	1819.00	1821.33	1121058	20418.20	54616	726531	64.81
SUNREST	SM	24-Dec-2024	52.60	52.60	52.60	52.60	52.60	52.60	52.60	1600	0.84	1	1600	100.00
SUNTECK	EQ	24-Dec-2024	508.15	509.95	512.50	502.35	508.95	509.00	508.96	115598	588.35	7230	51657	44.69
SUNTV	EQ	24-Dec-2024	706.10	708.95	709.60	686.95	691.85	691.90	694.68	290456	2017.73	17218	81355	28.01
SUPERHOUSE	EQ	24-Dec-2024	203.59	202.35	209.00	202.35	208.99	208.30	206.46	6162	12.72	346	4011	65.09
SUPERSPIN	BE	24-Dec-2024	13.69	13.41	13.41	13.41	13.41	13.41	13.41	14567	1.95	27	-	-
SUPRAJIT	EQ	24-Dec-2024	470.95	470.95	474.30	463.55	468.25	470.55	468.03	24368	114.05	3509	9203	37.77
SUPREMEENG	BE	24-Dec-2024	2.77	2.83	2.90	2.63	2.82	2.74	2.76	287612	7.95	719	-	-
SUPREMEIND	EQ	24-Dec-2024	4765.55	4765.55	4803.25	4656.70	4755.70	4761.80	4717.76	158708	7487.47	16604	93398	58.85
SUPREMEINF	BZ	24-Dec-2024	143.08	140.21	140.21	140.21	140.21	140.21	140.21	544	0.76	7	-	-
SUPREMEPWR	ST	24-Dec-2024	222.15	225.00	227.85	219.60	224.30	224.30	222.85	29000	64.63	54	25500	87.93
SUPRIYA	EQ	24-Dec-2024	711.05	715.00	720.30	705.05	707.00	706.75	711.38	134102	953.98	10288	51865	38.68
SURAJEST	EQ	24-Dec-2024	579.25	585.00	604.00	582.75	590.10	598.15	594.62	38016	226.05	1976	14729	38.74
SURAJLTD	BE	24-Dec-2024	502.00	502.00	502.00	500.00	502.00	502.00	501.96	5997	30.10	26	-	-
SURAKSHA	EQ	24-Dec-2024	404.50	400.00	404.20	392.15	395.85	397.55	396.62	431304	1710.62	10704	196296	45.51
SURANASOL	BE	24-Dec-2024	47.18	47.18	47.40	46.47	47.00	46.83	46.80	57308	26.82	826	-	-
SURANAT&P	EQ	24-Dec-2024	23.96	24.85	24.94	23.60	23.69	23.64	24.06	177118	42.61	931	118043	66.65
SURYALAXMI	EQ	24-Dec-2024	88.32	89.00	89.24	86.00	86.00	86.26	87.74	11435	10.03	341	6567	57.43
SURYAROSNI	EQ	24-Dec-2024	560.50	561.00	575.00	551.05	554.00	553.60	559.01	139971	782.46	8265	49519	35.38
SURYODAY	EQ	24-Dec-2024	136.94	137.50	139.49	135.50	135.80	135.95	137.33	221173	303.73	5518	114607	51.82
SUTLEJTEX	EQ	24-Dec-2024	68.49	68.90	71.34	68.15	68.20	68.35	69.33	131676	91.29	1899	52413	39.80
SUULD	BE	24-Dec-2024	4.46	4.45	4.59	4.25	4.48	4.29	4.34	111363	4.83	164	-	-
SUVEN	EQ	24-Dec-2024	131.77	132.08	138.46	131.21	132.95	132.77	134.89	202031	272.53	5725	78099	38.66
SUVENPHAR	EQ	24-Dec-2024	1130.10	1120.00	1153.30	1108.30	1112.00	1116.65	1134.23	230907	2619.02	18999	137423	59.51
SUVIDHAA	EQ	24-Dec-2024	5.91	6.09	6.27	5.93	6.15	6.17	6.15	606222	37.31	2125	464813	76.67
SUYOG	EQ	24-Dec-2024	1896.15	1908.80	1911.95	1855.00	1858.65	1861.45	1873.91	31355	587.56	4120	18871	60.18
SUZLON	EQ	24-Dec-2024	63.86	63.98	65.38	63.77	64.70	64.87	64.78	24810689	16071.40	86045	11382058	45.88
SVLL	BE	24-Dec-2024	317.00	317.00	323.30	317.00	323.30	323.30	323.03	10803	34.90	16	-	-
SVPGLOB	BE	24-Dec-2024	5.40	5.40	5.40	5.13	5.13	5.13	5.15	257839	13.28	335	-	-
SWANENERGY	EQ	24-Dec-2024	730.50	734.80	748.00	722.45	727.95	729.75	734.18	2206677	16200.91	47031	594180	26.93
SWARAJ	ST	24-Dec-2024	237.05	240.00	244.65	238.00	238.00	238.00	240.58	5000	12.03	10	4500	90.00
SWARAJENG	EQ	24-Dec-2024	2980.10	3003.00	3011.95	2958.40	2967.55	2974.85	2983.86	4287	127.92	1312	1843	42.99
SWASTIK	SM	24-Dec-2024	54.95	55.00	56.40	54.55	54.80	54.80	55.43	21600	11.97	12	18000	83.33
SWELECTES	EQ	24-Dec-2024	1093.70	1124.00	1124.95	1050.00	1062.00	1064.00	1074.53	27949	300.32	2701	14866	53.19
SWIGGY	EQ	24-Dec-2024	583.65	589.00	594.00	561.10	564.00	568.10	572.05	11010976	62988.18	154859	2783398	25.28
SWSOLAR	EQ	24-Dec-2024	467.60	468.75	472.60	455.10	457.75	458.60	461.32	1133705	5230.06	23823	476744	42.05
SYLVANPLY	SM	24-Dec-2024	83.00	85.40	86.05	83.50	83.50	83.50	85.19	24000	20.45	10	18000	75.00
SYMPHONY	EQ	24-Dec-2024	1284.40	1296.00	1335.35	1278.65	1329.00	1318.80	1302.10	122978	1601.29	19437	30727	24.99
SYNCOMF	EQ	24-Dec-2024	20.17	20.16	20.29	19.95	20.11	20.10	20.12	1781012	358.28	7247	952387	53.47
SYNGENE	EQ	24-Dec-2024	842.60	835.00	850.95	833.90	849.80	847.20	846.35	271196	2295.27	31269	131385	48.45
SYNOPTICS	SM	24-Dec-2024	120.50	120.00	120.00	115.30	115.30	116.50	117.11	7200	8.43	12	4200	58.33
SYRMA	EQ	24-Dec-2024	606.25	610.00	615.55	596.10	599.50	599.50	604.63	754212	4560.17	26387	267422	35.46
SYSTANGO	SM	24-Dec-2024	261.80	268.95	270.00	255.00	258.70	257.40	262.46	118000	309.71	220	63600	53.90
TAC	ST	24-Dec-2024	1204.00	1228.05	1228.05	1228.05	1228.05	1228.05	1228.05	5400	66.31	13	5400	100.00
TAINWALCHM	EQ	24-Dec-2024	287.55	288.15	291.30	281.50	282.10	282.70	284.28	5518	15.69	361	3246	58.83
TAJGVK	EQ	24-Dec-2024	346.65	351.00	361.40	345.60	354.95	353.80	354.32	332230	1177.16	8316	139761	42.07
TAKE	EQ	24-Dec-2024	16.13	16.46	16.46	16.02	16.04	16.09	16.15	66119	10.68	486	40251	60.88
TALBROAUTO	EQ	24-Dec-2024	317.20	315.55	318.35	310.35	310.50	313.45	314.97	40016	126.04	1818	20630	51.55
TANLA	EQ	24-Dec-2024	664.70	665.90	674.85	663.15	670.95	670.40	669.86	216328	1449.10	13773	82366	38.07
TAPIFRUIT	SM	24-Dec-2024	115.00	115.00	119.90	115.00	119.90	119.90	116.63	2250	2.62	3	1500	66.67
TARACHAND	EQ	24-Dec-2024	69.30	71.40	71.45	67.85	71.45	70.90	69.58	164408	114.40	1485	93079	56.61
TARAPUR	BE	24-Dec-2024	44.58	43.68	43.68	43.68	43.68	43.68	43.68	12587	5.50	166	-	-
TARC	EQ	24-Dec-2024	171.18	167.00	173.00	166.99	172.01	171.92	170.55	768591	1310.87	14571	432878	56.32
TARIL	BE	24-Dec-2024	1080.15	1060.05	1093.65	1045.00	1070.00	1061.35	1064.69	163680	1742.68	4846	-	-
TARMAT	EQ	24-Dec-2024	80.91	81.33	82.79	80.00	80.01	80.03	80.72	9820	7.93	225	7546	76.84
TARSONS	EQ	24-Dec-2024	396.25	394.00	399.45	390.00	393.00	392.15	393.53	52957	208.40	2189	34165	64.51
TASTYBITE	EQ	24-Dec-2024	10089.90	10040.00	10162.40	10040.00	10050.00	10053.00	10090.18	1343	135.51	503	751	55.92
TATACHEM	EQ	24-Dec-2024	1034.25	1040.00	1107.00	1032.85	1066.25	1067.60	1081.50	3912449	42313.16	120815	485855	12.42
TATACOMM	EQ	24-Dec-2024	1709.45	1718.90	1727.70	1702.00	1707.00	1721.80	1717.64	167662	2879.84	16172	66282	39.53
TATACONSUM	EQ	24-Dec-2024	902.75	904.95	912.95	896.80	905.00	907.30	907.84	1038280	9425.94	38242	469222	45.19
TATAELXSI	EQ	24-Dec-2024	6900.75	6930.00	7015.00	6828.05	6860.10	6857.75	6935.55	150784	10457.70	25212	48184	31.96
TATAGOLD	EQ	24-Dec-2024	7.49	7.70	7.70	7.44	7.49	7.48	7.49	2581532	193.41	14143	1784470	69.12
TATAINVEST	EQ	24-Dec-2024	6527.25	6684.95	7411.00	6684.95	6804.00	6798.70	7144.27	2212969	158100.38	242943	143671	6.49
TATAMOTORS	EQ	24-Dec-2024	722.20	723.50	745.30	722.50	735.10	736.10	736.40	12553555	92443.96	266530	3267668	26.03
TATAPOWER	EQ	24-Dec-2024	399.90	400.85	405.25	398.25	399.45	399.40	401.10	6762204	27123.24	90534	2473637	36.58
TATASTEEL	EQ	24-Dec-2024	141.71	141.20	141.50	139.25	140.90	140.38	140.29	25882917	36311.85	220844	8778145	33.91
TATATECH	EQ	24-Dec-2024	889.40	891.00	922.90	888.00	908.55	908.50	909.93	1053095	9582.44	53957	273882	26.01
TATSILV	EQ	24-Dec-2024	8.66	8.67	8.72	8.64	8.66	8.65	8.66	890723	77.18	2181	751936	84.42
TATVA	EQ	24-Dec-2024	812.95	818.00	865.00	818.00	858.00	851.90	839.12	23227	194.90	3012	10725	46.17
TBI	ST	24-Dec-2024	194.25	198.75	199.00	188.00	190.00	188.70	192.89	13200	25.46	22	10800	81.82
TBOTEK	EQ	24-Dec-2024	1661.10	1658.00	1746.45	1645.05	1701.00	1696.55	1712.31	207199	3547.89	33820	69410	33.50
TBZ	EQ	24-Dec-2024	246.80	248.00	252.59	244.10	247.25	247.74	248.90	142331	354.27	4484	50206	35.27
TCI	EQ	24-Dec-2024	1103.75	1103.00	1129.00	1090.00	1090.00	1109.70	1112.24	21369	237.67	3774	10303	48.21
TCIEXP	EQ	24-Dec-2024	830.55	830.60	835.00	822.35	825.50	829.30	828.39	20729	171.72	1499	11792	56.89
TCIFINANCE	BE	24-Dec-2024	19.19	20.14	20.14	20.14	20.14	20.14	20.14	20918	4.21	83	-	-
TCL	SM	24-Dec-2024	135.05	134.75	136.00	131.05	133.90	133.05	133.76	15200	20.33	18	10400	68.42
TCLCONS	EQ	24-Dec-2024	37.93	38.50	41.00	38.09	39.00	39.24	38.96	27221	10.61	674	16359	60.10
TCPLPACK	EQ	24-Dec-2024	3133.50	3105.00	3175.00	3057.85	3175.00	3098.05	3106.91	1928	59.90	496	1137	58.97
TCS	EQ	24-Dec-2024	4158.30	4158.30	4218.00	4158.30	4182.00	4179.50	4186.17	1181886	49475.72	77609	533344	45.13
TDPOWERSYS	EQ	24-Dec-2024	449.45	450.95	464.50	448.30	463.30	463.05	458.04	333172	1526.05	16331	132507	39.77
TEAMLEASE	EQ	24-Dec-2024	2899.55	2899.65	2930.65	2873.55	2900.00	2906.75	2901.50	11836	343.42	4658	6993	59.08
TECH	EQ	24-Dec-2024	45.90	45.90	46.41	45.68	45.72	45.79	46.15	15350	7.08	119	11239	73.22
TECHERA	ST	24-Dec-2024	205.30	201.20	201.20	201.20	201.20	201.20	201.20	17600	35.41	3	17600	100.00
TECHLABS	SM	24-Dec-2024	1239.05	1215.00	1263.95	1183.00	1242.00	1238.55	1225.67	56750	695.57	300	39625	69.82
TECHM	EQ	24-Dec-2024	1712.40	1717.60	1725.35	1695.70	1710.00	1704.90	1710.90	711026	12164.95	55610	363044	51.06
TECHNOE	EQ	24-Dec-2024	1635.60	1635.00	1644.50	1594.15	1600.00	1600.05	1616.73	93507	1511.76	9910	35739	38.22
TECILCHEM	BE	24-Dec-2024	24.62	25.84	25.84	23.40	24.61	24.61	24.74	492	0.12	20	-	-
TEGA	EQ	24-Dec-2024	1588.90	1569.50	1614.00	1569.15	1584.00	1593.90	1593.83	292668	4664.63	8292	255436	87.28
TEJASNET	EQ	24-Dec-2024	1187.75	1194.00	1258.80	1192.80	1220.20	1227.55	1231.83	1960793	24153.56	92313	243983	12.44
TEMBO	BE	24-Dec-2024	742.50	720.05	779.60	706.55	779.60	779.60	762.45	45076	343.68	635	-	-
TERASOFT	BE	24-Dec-2024	200.56	196.54	196.54	196.54	196.54	196.54	196.54	13386	26.31	56	-	-
TEXINFRA	EQ	24-Dec-2024	129.29	129.49	131.29	126.51	127.60	127.16	128.84	385888	497.16	3486	203980	52.86
TEXMOPIPES	EQ	24-Dec-2024	64.11	65.25	65.99	63.50	64.10	63.96	64.23	21394	13.74	670	12772	59.70
TEXRAIL	EQ	24-Dec-2024	206.98	206.96	212.13	206.91	207.00	207.67	208.77	772451	1612.67	14820	255760	33.11
TFCILTD	EQ	24-Dec-2024	157.11	157.01	159.90	156.20	156.55	157.27	158.06	265672	419.93	2761	139856	52.64
TFL	BE	24-Dec-2024	22.57	22.11	23.02	22.11	22.20	22.20	22.25	68952	15.34	62	-	-
TGBHOTELS	EQ	24-Dec-2024	14.09	14.37	14.85	14.02	14.60	14.64	14.40	22721	3.27	210	12531	55.15
TGL	ST	24-Dec-2024	574.85	560.50	586.00	558.20	574.00	562.25	570.92	20600	117.61	90	19000	92.23
THANGAMAYL	EQ	24-Dec-2024	1921.15	1939.00	1995.00	1912.10	1960.00	1960.15	1943.67	44912	872.94	5484	25021	55.71
THEINVEST	EQ	24-Dec-2024	199.96	197.99	200.00	197.99	198.50	199.36	199.60	10182	20.32	303	7681	75.44
THEJO	EQ	24-Dec-2024	2206.60	2230.00	2300.00	2060.95	2085.00	2082.00	2113.05	24315	513.79	3075	13159	54.12
THEMISMED	EQ	24-Dec-2024	263.50	263.00	265.00	260.65	261.10	261.55	262.90	43609	114.65	1721	22360	51.27
THERMAX	EQ	24-Dec-2024	4548.75	4556.90	4578.20	4421.50	4422.00	4442.50	4481.29	36584	1639.44	13438	14070	38.46
THESL	ST	24-Dec-2024	41.00	42.55	42.60	42.15	42.50	42.50	42.40	15000	6.36	5	15000	100.00
THOMASCOOK	EQ	24-Dec-2024	198.10	198.90	206.78	195.38	196.51	197.67	201.47	1022691	2060.44	21300	419314	41.00
THOMASCOTT	BE	24-Dec-2024	476.34	500.15	500.15	500.15	500.15	500.15	500.15	19659	98.32	93	-	-
THYROCARE	EQ	24-Dec-2024	949.30	941.10	953.80	920.00	929.50	925.00	934.83	18996	177.58	2989	10183	53.61
TI	EQ	24-Dec-2024	414.85	416.70	429.90	408.95	420.00	420.90	422.47	1064748	4498.20	36224	336413	31.60
TIIL	EQ	24-Dec-2024	2868.95	2850.00	2902.75	2850.00	2900.00	2888.50	2876.50	4749	136.60	1258	2565	54.01
TIINDIA	EQ	24-Dec-2024	3621.00	3620.00	3624.95	3568.25	3575.10	3579.15	3591.79	102134	3668.44	19866	54267	53.13
TIJARIA	BE	24-Dec-2024	13.40	13.13	13.13	13.13	13.13	13.13	13.13	642	0.08	17	-	-
TIL	BE	24-Dec-2024	302.70	290.50	300.00	287.60	287.60	288.15	290.16	10028	29.10	198	-	-
TIMESCAN	SM	24-Dec-2024	62.40	63.00	63.00	62.10	62.10	62.10	62.42	10000	6.24	5	10000	100.00
TIMESGTY	EQ	24-Dec-2024	205.49	206.40	214.99	195.21	195.21	195.21	208.64	137246	286.35	3315	59054	43.03
TIMETECHNO	EQ	24-Dec-2024	473.70	474.00	489.70	473.10	489.00	487.40	483.21	1086446	5249.77	36621	285019	26.23
TIMKEN	EQ	24-Dec-2024	3197.20	3198.80	3230.00	3162.00	3205.25	3218.70	3207.03	17922	574.76	8468	9410	52.51
TIPSFILMS	EQ	24-Dec-2024	573.65	579.70	687.70	579.45	631.95	634.65	654.21	178245	1166.09	8526	32039	17.97
TIPSMUSIC	EQ	24-Dec-2024	809.35	806.00	817.45	801.00	801.00	803.75	807.80	127243	1027.87	11064	73777	57.98
TIRUMALCHM	EQ	24-Dec-2024	323.70	325.00	337.50	324.50	326.00	326.25	330.53	340798	1126.44	16319	105144	30.85
TIRUPATI	SM	24-Dec-2024	895.00	890.00	890.00	850.25	880.00	879.95	879.13	12250	107.69	48	10750	87.76
TIRUPATIFL	BE	24-Dec-2024	67.21	65.86	65.86	65.86	65.86	65.86	65.86	57896	38.13	510	-	-
TITAGARH	EQ	24-Dec-2024	1257.20	1258.00	1259.40	1215.00	1219.95	1223.00	1230.19	843533	10377.10	58487	227905	27.02
TITAN	EQ	24-Dec-2024	3396.95	3385.35	3419.00	3338.20	3359.00	3353.40	3372.29	485245	16363.89	59157	174465	35.95
TMB	EQ	24-Dec-2024	461.20	463.95	466.20	458.05	460.35	459.90	462.64	64481	298.32	3490	40729	63.16
TNIDETF	EQ	24-Dec-2024	99.48	98.51	100.47	98.51	99.13	99.41	99.39	38285	38.05	733	22366	58.42
TNPETRO	EQ	24-Dec-2024	80.80	81.00	81.95	80.20	80.40	80.43	80.96	54710	44.29	967	30024	54.88
TNPL	EQ	24-Dec-2024	202.86	206.95	207.30	198.00	199.00	198.81	201.19	397470	799.66	5672	106555	26.81
TNTELE	EQ	24-Dec-2024	12.80	13.40	13.40	12.22	12.44	12.35	12.67	56000	7.10	424	31995	57.13
TOKYOPLAST	EQ	24-Dec-2024	126.45	126.45	130.19	126.45	129.00	128.75	128.76	5344	6.88	239	3323	62.18
TOLINS	EQ	24-Dec-2024	210.97	211.05	215.50	208.00	208.70	208.80	211.67	145179	307.31	3621	45598	31.41
TOP100CASE	EQ	24-Dec-2024	10.18	10.14	10.22	10.14	10.19	10.16	10.18	107124	10.91	1014	101867	95.09
TOP10ADD	EQ	24-Dec-2024	93.73	93.74	94.16	93.18	94.00	93.85	93.93	785003	737.32	293	775060	98.73
TORNTPHARM	EQ	24-Dec-2024	3420.35	3421.00	3455.25	3362.00	3400.40	3399.45	3396.17	73392	2492.52	16124	28594	38.96
TORNTPOWER	EQ	24-Dec-2024	1551.35	1546.00	1550.00	1491.15	1502.00	1502.10	1511.42	460805	6964.71	30682	128036	27.79
TOTAL	EQ	24-Dec-2024	78.50	75.21	78.59	75.21	77.00	76.79	76.84	7562	5.81	214	4255	56.27
TOUCHWOOD	EQ	24-Dec-2024	147.35	146.00	153.90	142.50	143.00	148.10	150.30	2667	4.01	98	1788	67.04
TPHQ	BE	24-Dec-2024	2.47	2.34	2.34	2.34	2.34	2.34	2.34	885874	20.73	1515	-	-
TPLPLASTEH	EQ	24-Dec-2024	103.09	102.26	103.20	100.39	103.00	101.25	101.89	148944	151.76	1536	25565	17.16
TRACXN	EQ	24-Dec-2024	73.00	73.29	74.80	72.95	73.40	73.25	73.76	185212	136.61	2317	78748	42.52
TRANSTEEL	ST	24-Dec-2024	88.90	91.00	92.00	90.00	91.80	91.00	90.73	262000	237.71	80	258000	98.47
TRANSWORLD	EQ	24-Dec-2024	414.65	414.65	428.95	413.60	421.90	421.05	421.54	36775	155.02	2168	18244	49.61
TREEHOUSE	BE	24-Dec-2024	18.37	18.00	18.00	18.00	18.00	18.00	18.00	3499	0.63	23	-	-
TREJHARA	BE	24-Dec-2024	270.10	274.75	279.35	261.30	269.85	263.95	269.23	9690	26.09	97	-	-
TREL	EQ	24-Dec-2024	39.45	39.25	40.12	39.25	39.70	39.73	39.67	172419	68.39	1587	75476	43.77
TRENT	EQ	24-Dec-2024	6946.00	6976.00	7079.00	6902.00	6995.00	7007.15	7012.92	486797	34138.69	55268	202013	41.50
TRF	EQ	24-Dec-2024	418.80	421.00	502.55	421.00	471.10	474.30	488.08	962670	4698.64	19746	162150	16.84
TRIDENT	EQ	24-Dec-2024	33.56	33.55	34.07	33.35	33.48	33.44	33.60	8501681	2856.93	31871	1721390	20.25
TRIDHYA	SM	24-Dec-2024	37.80	37.50	38.95	37.50	38.95	38.95	38.15	9000	3.43	3	6000	66.67
TRIGYN	EQ	24-Dec-2024	107.03	107.20	109.00	106.99	108.48	108.10	107.96	55116	59.50	1090	27153	49.27
TRITURBINE	EQ	24-Dec-2024	739.80	746.45	746.90	735.00	740.00	739.25	739.50	516003	3815.86	29718	231780	44.92
TRIVENI	EQ	24-Dec-2024	457.80	457.00	507.00	453.05	490.00	494.30	491.28	8947682	43958.07	211273	1032320	11.54
TROM	SM	24-Dec-2024	238.05	237.20	280.00	237.20	248.00	249.40	257.74	93000	239.70	143	57000	61.29
TRU	BE	24-Dec-2024	19.56	19.50	19.50	18.58	18.58	18.62	18.76	306063	57.43	785	-	-
TRUST	SM	24-Dec-2024	174.60	173.00	179.70	173.00	177.90	176.15	175.59	48600	85.33	71	33000	67.90
TTKHLTCARE	EQ	24-Dec-2024	1435.65	1445.50	1458.00	1430.00	1447.00	1438.70	1442.60	872	12.58	493	460	52.75
TTKPRESTIG	EQ	24-Dec-2024	811.00	808.05	832.80	808.00	815.00	814.75	820.45	35507	291.32	5031	13825	38.94
TTL	BE	24-Dec-2024	159.92	156.05	160.65	156.05	160.00	160.04	158.55	9025	14.31	153	-	-
TTML	EQ	24-Dec-2024	76.90	77.50	78.77	76.57	77.28	77.47	77.70	5515210	4285.21	37438	733459	13.30
TUNWAL	SM	24-Dec-2024	48.95	49.80	50.65	48.50	48.95	48.75	49.57	308000	152.68	143	190000	61.69
TVSELECT	BE	24-Dec-2024	391.45	398.95	398.95	385.50	390.00	389.90	390.12	9052	35.31	210	-	-
TVSHLTD	EQ	24-Dec-2024	10786.70	10899.85	11079.80	10750.00	10756.00	10921.65	10916.11	3818	416.78	1966	1689	44.24
TVSMOTOR	EQ	24-Dec-2024	2388.30	2389.00	2433.65	2372.55	2424.50	2427.15	2414.08	377743	9119.03	30417	134967	35.73
TVSSCS	EQ	24-Dec-2024	171.50	171.20	173.89	170.35	170.96	170.77	171.79	279735	480.57	6374	129047	46.13
TVSSRICHAK	EQ	24-Dec-2024	3557.25	3510.00	3569.65	3475.00	3480.80	3491.20	3520.01	3141	110.56	822	2030	64.63
TVTODAY	EQ	24-Dec-2024	200.15	200.99	204.19	199.92	201.00	202.30	201.82	36919	74.51	1732	16461	44.59
TVVISION	BE	24-Dec-2024	25.20	24.69	24.69	24.69	24.69	24.69	24.69	2390	0.59	20	-	-
UBL	EQ	24-Dec-2024	1999.35	1998.90	2068.55	1978.85	2058.00	2052.75	2042.24	281552	5749.96	28223	88734	31.52
UCAL	EQ	24-Dec-2024	235.30	231.80	240.00	226.80	228.45	229.37	233.71	395793	924.99	6446	125978	31.83
UCOBANK	EQ	24-Dec-2024	43.57	43.93	43.99	43.43	43.79	43.80	43.70	2468672	1078.89	14857	726026	29.41
UDAICEMENT	EQ	24-Dec-2024	29.11	29.26	29.68	29.01	29.18	29.13	29.23	155504	45.45	1139	80522	51.78
UDS	EQ	24-Dec-2024	383.95	384.30	387.90	377.80	380.00	379.50	382.09	103863	396.85	3123	52394	50.45
UFLEX	EQ	24-Dec-2024	525.50	525.50	532.55	522.60	527.70	526.90	527.18	25638	135.16	1842	11618	45.32
UFO	EQ	24-Dec-2024	106.92	107.20	107.60	104.16	104.50	104.59	105.91	62449	66.14	1462	34258	54.86
UGARSUGAR	EQ	24-Dec-2024	67.52	67.41	68.78	67.41	68.49	68.05	68.10	245352	167.09	1246	180966	73.76
UGROCAP	EQ	24-Dec-2024	229.29	229.95	232.94	225.15	228.80	229.44	229.45	83720	192.10	1944	50481	60.30
UHTL	ST	24-Dec-2024	101.00	96.50	103.00	96.50	99.85	99.85	99.57	32000	31.86	13	26000	81.25
UJJIVANSFB	EQ	24-Dec-2024	33.58	33.50	34.16	33.50	33.78	33.78	33.89	3796129	1286.63	19882	1678953	44.23
ULTRACEMCO	EQ	24-Dec-2024	11472.60	11471.00	11587.05	11360.00	11360.05	11390.35	11425.54	108000	12339.59	20552	49681	46.00
UMA	SM	24-Dec-2024	29.00	29.50	29.50	29.50	29.50	29.50	29.50	8000	2.36	2	8000	100.00
UMAEXPORTS	BE	24-Dec-2024	105.13	105.13	105.13	100.60	103.55	101.30	102.86	5637	5.80	131	-	-
UMANGDAIRY	EQ	24-Dec-2024	110.80	112.44	116.00	111.01	111.20	112.91	113.93	60211	68.60	1454	25935	43.07
UMESLTD	EQ	24-Dec-2024	7.21	7.53	7.53	7.16	7.41	7.30	7.27	27806	2.02	182	24635	88.60
UNICHEMLAB	EQ	24-Dec-2024	714.95	715.00	727.80	705.05	718.00	714.85	718.18	9727	69.86	1804	4116	42.32
UNIDT	EQ	24-Dec-2024	268.85	271.00	278.00	264.05	275.00	275.70	271.60	35263	95.77	4490	10400	29.49
UNIECOM	EQ	24-Dec-2024	161.91	161.00	174.60	161.00	170.50	171.02	167.32	1335929	2235.26	20288	409407	30.65
UNIENTER	EQ	24-Dec-2024	159.59	157.60	166.00	157.60	162.40	159.73	162.23	22821	37.02	1550	6744	29.55
UNIHEALTH	SM	24-Dec-2024	150.00	145.00	148.00	145.00	148.00	146.50	146.50	2000	2.93	2	2000	100.00
UNIINFO	EQ	24-Dec-2024	35.26	35.26	37.90	35.26	36.25	36.01	36.66	25163	9.22	328	9805	38.97
UNILEX	SM	24-Dec-2024	86.05	87.75	88.35	80.50	86.00	86.00	84.12	33600	28.26	13	27200	80.95
UNIONBANK	EQ	24-Dec-2024	119.25	118.73	119.59	117.00	118.60	118.16	118.13	5092612	6015.75	24976	2285627	44.88
UNIPARTS	EQ	24-Dec-2024	407.45	407.45	409.90	405.55	407.90	406.95	407.28	23382	95.23	1146	14021	59.96
UNITDSPR	EQ	24-Dec-2024	1545.05	1554.60	1569.75	1541.50	1560.00	1564.75	1556.82	388993	6055.92	26616	188654	48.50
UNITECH	BZ	24-Dec-2024	9.48	9.62	9.62	9.15	9.35	9.31	9.37	1909669	178.90	2341	-	-
UNITEDPOLY	BE	24-Dec-2024	161.00	158.00	158.00	157.80	158.00	158.00	157.92	27229	43.00	65	-	-
UNITEDTEA	EQ	24-Dec-2024	521.40	522.00	539.95	521.40	538.00	532.20	529.75	3120	16.53	332	1648	52.82
UNIVASTU	EQ	24-Dec-2024	235.45	238.95	258.00	236.00	251.00	251.45	248.79	104170	259.17	1420	37860	36.34
UNIVCABLES	EQ	24-Dec-2024	756.10	762.00	787.00	743.10	778.25	784.35	774.84	66433	514.75	3586	35410	53.30
UNIVPHOTO	BE	24-Dec-2024	264.35	268.00	273.50	251.15	258.00	253.05	256.12	23689	60.67	425	-	-
UNOMINDA	EQ	24-Dec-2024	1023.05	1020.00	1066.00	1011.75	1051.00	1059.00	1039.82	492846	5124.73	43118	227749	46.21
UPL	EQ	24-Dec-2024	507.70	507.00	512.50	501.70	503.00	504.50	506.57	949150	4808.16	22525	341787	36.01
URAVI	EQ	24-Dec-2024	425.00	429.90	429.90	401.65	401.65	410.65	415.08	23098	95.88	316	11543	49.97
URBAN	ST	24-Dec-2024	629.05	629.05	641.60	629.05	641.60	641.60	639.37	7200	46.03	17	7200	100.00
URJA	BE	24-Dec-2024	17.20	17.44	17.44	17.15	17.30	17.30	17.27	430589	74.34	3549	-	-
USASEEDS	SM	24-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	24-Dec-2024	118.55	123.85	123.85	117.05	117.05	117.25	119.26	26400	31.49	22	23200	87.88
USHAMART	EQ	24-Dec-2024	372.90	374.40	379.95	370.10	374.60	374.15	377.22	641386	2419.41	12300	436624	68.08
USK	EQ	24-Dec-2024	46.61	48.25	48.25	46.25	46.99	46.50	46.82	56312	26.36	947	30961	54.98
UTIAMC	EQ	24-Dec-2024	1230.90	1237.20	1245.00	1223.10	1225.00	1230.15	1233.14	59283	731.04	9285	31640	53.37
UTIBANKETF	EQ	24-Dec-2024	52.52	52.98	52.98	52.27	52.49	52.46	52.44	42817	22.45	384	35473	82.85
UTINEXT50	EQ	24-Dec-2024	73.27	73.68	73.97	73.00	73.70	73.36	73.40	48304	35.46	806	33228	68.79
UTINIFTETF	EQ	24-Dec-2024	258.79	260.00	260.00	257.65	258.52	258.08	258.86	11990	31.04	251	8347	69.62
UTISENSETF	EQ	24-Dec-2024	857.35	855.95	858.82	851.01	854.61	854.51	855.59	1568	13.42	64	1341	85.52
UTISXN50	EQ	24-Dec-2024	86.83	86.98	87.29	85.50	85.87	86.71	86.47	5502	4.76	126	2519	45.78
UTKARSHBNK	EQ	24-Dec-2024	35.05	35.08	35.64	34.87	34.95	35.01	35.09	1250212	438.76	8766	660867	52.86
UTSSAV	ST	24-Dec-2024	297.15	303.05	303.05	303.05	303.05	303.05	303.05	19800	60.00	22	19800	100.00
UTTAMSUGAR	EQ	24-Dec-2024	263.15	263.00	266.55	262.20	265.25	265.30	264.67	39414	104.32	1182	15736	39.92
UYFINCORP	EQ	24-Dec-2024	24.35	24.07	25.17	24.07	24.43	24.59	24.72	58440	14.45	1369	26347	45.08
V2RETAIL	BE	24-Dec-2024	1585.35	1599.00	1620.80	1550.00	1587.05	1603.40	1580.15	18994	300.13	1026	-	-
VADILALIND	EQ	24-Dec-2024	4126.45	4179.10	4210.95	4051.00	4200.00	4178.65	4120.07	8497	350.08	1373	5378	63.29
VAIBHAVGBL	EQ	24-Dec-2024	279.40	280.20	286.95	280.20	285.00	285.65	284.14	326727	928.36	11498	138225	42.31
VAISHALI	BE	24-Dec-2024	18.00	18.00	18.00	17.64	17.64	17.64	17.67	41705	7.37	178	-	-
VAKRANGEE	EQ	24-Dec-2024	31.70	31.80	32.40	31.09	31.19	31.21	31.75	8870887	2816.10	16432	2994629	33.76
VAL30IETF	EQ	24-Dec-2024	12.62	12.65	12.70	12.53	12.63	12.60	12.61	64263	8.10	939	36699	57.11
VALIANTLAB	EQ	24-Dec-2024	113.71	114.90	115.96	112.10	112.10	112.67	113.74	53359	60.69	1356	21919	41.08
VALIANTORG	EQ	24-Dec-2024	321.30	328.00	329.65	318.00	318.15	318.65	321.35	47432	152.42	2440	25650	54.08
VARDHACRLC	EQ	24-Dec-2024	53.12	53.99	53.99	52.59	52.90	52.69	53.20	29425	15.65	589	15613	53.06
VARDMNPOLY	EQ	24-Dec-2024	12.77	13.04	13.11	12.51	12.80	12.76	12.75	572580	73.03	1176	341552	59.65
VARROC	EQ	24-Dec-2024	589.35	591.00	601.70	585.60	595.15	598.35	594.21	165252	981.95	9477	57950	35.07
VASA	SM	24-Dec-2024	4.80	5.00	5.00	4.70	5.00	5.00	4.93	16000	0.79	4	12000	75.00
VASCONEQ	EQ	24-Dec-2024	53.48	53.45	54.33	52.67	53.00	52.99	53.39	270339	144.34	1866	128528	47.54
VASWANI	BE	24-Dec-2024	46.87	47.88	48.80	46.55	47.00	46.58	47.30	42176	19.95	191	-	-
VBL	EQ	24-Dec-2024	626.55	626.00	629.50	620.00	627.20	627.30	625.54	2492843	15593.62	66631	1408195	56.49
VCL	BE	24-Dec-2024	0.98	0.96	1.01	0.96	0.99	0.97	0.98	126379	1.24	200	-	-
VDEAL	SM	24-Dec-2024	174.70	171.20	174.00	168.75	171.05	171.05	170.73	15600	26.63	13	10800	69.23
VEDL	EQ	24-Dec-2024	473.20	465.70	466.80	457.50	462.15	462.10	461.90	8942361	41304.68	136689	3663677	40.97
VEEDOL	EQ	24-Dec-2024	1685.15	1685.00	1695.00	1660.00	1679.90	1682.35	1679.18	9750	163.72	1867	5842	59.92
VEEKAYEM	ST	24-Dec-2024	223.75	212.60	224.90	212.60	224.90	224.90	218.48	2500	5.46	4	2500	100.00
VENKEYS	EQ	24-Dec-2024	1797.70	1797.70	1810.80	1770.00	1779.90	1784.70	1793.49	18598	333.55	2737	9532	51.25
VENUSPIPES	EQ	24-Dec-2024	1562.65	1570.00	1580.00	1529.30	1545.00	1534.10	1553.97	61558	956.59	8901	22216	36.09
VENUSREM	EQ	24-Dec-2024	310.25	307.25	315.95	306.15	308.00	308.35	311.35	11999	37.36	746	7097	59.15
VERA	ST	24-Dec-2024	96.50	96.50	96.50	96.50	96.50	96.50	96.50	3000	2.90	1	3000	100.00
VERANDA	EQ	24-Dec-2024	235.79	237.00	243.43	235.05	240.90	240.99	240.30	25799	62.00	976	12576	48.75
VERITAAS	SM	24-Dec-2024	127.10	127.00	127.00	120.75	120.75	120.75	121.83	12000	14.62	9	12000	100.00
VERTEXPLUS	SM	24-Dec-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	9600	9.70	2	9600	100.00
VERTOZ	EQ	24-Dec-2024	14.63	14.59	14.89	14.48	14.52	14.53	14.62	986610	144.22	2464	553582	56.11
VESUVIUS	EQ	24-Dec-2024	4783.20	4824.10	4848.00	4768.10	4848.00	4841.50	4818.24	7105	342.34	1933	4222	59.42
VETO	BE	24-Dec-2024	133.00	133.00	133.00	131.00	131.00	131.00	131.98	21672	28.60	71	-	-
VGUARD	EQ	24-Dec-2024	421.20	418.00	424.70	418.00	422.50	421.60	421.85	80127	338.02	7051	35158	43.88
VHL	EQ	24-Dec-2024	4502.40	4699.00	4699.00	4462.50	4586.90	4500.05	4582.24	2883	132.11	1164	898	31.15
VHLTD	BE	24-Dec-2024	119.15	119.15	124.70	118.00	119.00	119.88	121.13	14822	17.95	108	-	-
VIDHIING	EQ	24-Dec-2024	542.75	543.65	546.65	525.20	538.00	529.60	535.63	21053	112.77	965	12580	59.75
VIESL	SM	24-Dec-2024	210.05	215.00	218.00	208.00	209.05	208.80	211.78	103200	218.56	111	75200	72.87
VIJAYA	EQ	24-Dec-2024	1056.25	1065.85	1072.80	1028.45	1048.00	1047.10	1044.56	104032	1086.67	13273	50920	48.95
VIJIFIN	BE	24-Dec-2024	3.30	3.28	3.30	3.26	3.30	3.30	3.28	28092	0.92	125	-	-
VIKASECO	EQ	24-Dec-2024	3.24	3.26	3.29	3.21	3.26	3.24	3.25	2902903	94.31	3918	1445547	49.80
VIKASLIFE	EQ	24-Dec-2024	4.40	4.47	4.47	4.35	4.37	4.37	4.40	2812375	123.74	33500	1511251	53.74
VILAS	ST	24-Dec-2024	509.80	509.95	514.00	490.00	495.00	492.10	497.55	35500	176.63	69	34500	97.18
VIMTALABS	EQ	24-Dec-2024	993.05	993.85	1014.50	990.55	998.95	996.05	999.80	58222	582.10	3848	19862	34.11
VINATIORGA	EQ	24-Dec-2024	1659.40	1678.85	1697.95	1650.00	1676.00	1693.85	1681.30	92504	1555.27	15175	61167	66.12
VINCOFE	EQ	24-Dec-2024	113.16	113.69	116.25	112.51	113.98	113.39	114.05	127995	145.97	1504	78873	61.62
VINDHYATEL	EQ	24-Dec-2024	1913.85	1911.25	1958.90	1905.95	1949.00	1947.35	1936.00	7183	139.06	1337	3829	53.31
VINEETLAB	EQ	24-Dec-2024	56.33	57.00	60.00	56.10	59.20	58.81	58.96	58865	34.71	1626	34965	59.40
VINNY	BE	24-Dec-2024	1.98	2.01	2.01	1.91	1.98	1.96	1.95	802849	15.63	971	-	-
VINSYS	SM	24-Dec-2024	406.85	419.00	419.00	405.00	410.00	409.05	409.95	24500	100.44	48	23000	93.88
VINYAS	ST	24-Dec-2024	916.70	935.00	935.00	934.00	935.00	935.00	934.99	61200	572.22	33	61200	100.00
VINYLINDIA	EQ	24-Dec-2024	343.75	343.75	347.40	340.95	341.30	343.00	343.41	9174	31.50	785	5156	56.20
VIPCLOTHNG	EQ	24-Dec-2024	49.45	49.68	51.85	49.00	49.51	49.56	50.81	1440185	731.78	4785	375712	26.09
VIPIND	EQ	24-Dec-2024	470.45	472.00	476.50	465.00	473.60	472.40	471.94	183753	867.21	10277	83164	45.26
VIPULLTD	BE	24-Dec-2024	25.36	24.85	24.85	24.85	24.85	24.85	24.85	28665	7.12	179	-	-
VIRINCHI	EQ	24-Dec-2024	28.33	28.11	28.85	28.07	28.17	28.20	28.41	169086	48.04	2841	71051	42.02
VISAKAIND	EQ	24-Dec-2024	89.85	90.00	92.24	89.58	92.19	91.86	90.80	96671	87.78	1431	54804	56.69
VISHNU	EQ	24-Dec-2024	385.75	391.00	397.45	385.85	389.95	387.90	391.49	87156	341.21	3952	42192	48.41
VISHNUINFR	ST	24-Dec-2024	275.00	287.00	287.00	271.10	275.00	273.05	277.70	1500	4.17	3	1500	100.00
VISHWARAJ	EQ	24-Dec-2024	14.89	14.76	14.95	14.75	14.85	14.81	14.84	470338	69.80	1554	253197	53.83
VITAL	SM	24-Dec-2024	74.30	73.40	73.70	73.35	73.70	73.70	73.44	7200	5.29	6	7200	100.00
VIVIANA	ST	24-Dec-2024	1141.25	1120.00	1180.00	1090.00	1091.00	1090.20	1122.02	7500	84.15	59	7125	95.00
VIVIDHA	EQ	24-Dec-2024	1.05	1.06	1.06	1.01	1.03	1.02	1.03	659232	6.78	600	359318	54.51
VLEGOV	BE	24-Dec-2024	150.00	151.99	157.50	147.09	157.50	157.06	154.95	335235	519.45	1264	-	-
VLINFRA	ST	24-Dec-2024	54.65	53.55	53.55	53.55	53.55	53.55	53.55	13500	7.23	8	13500	100.00
VLSFINANCE	EQ	24-Dec-2024	340.45	339.85	347.40	337.85	339.90	341.80	342.46	27879	95.47	1434	14087	50.53
VMARCIND	ST	24-Dec-2024	380.00	380.00	391.00	361.00	380.00	384.90	369.14	107500	396.82	197	104500	97.21
VMART	EQ	24-Dec-2024	3856.90	3856.90	3950.00	3809.35	3878.00	3901.65	3868.60	10639	411.58	3579	5557	52.23
VMM	EQ	24-Dec-2024	101.94	101.00	105.60	99.25	104.33	104.39	103.05	47994254	49455.93	186047	12910029	26.90
VOLTAMP	EQ	24-Dec-2024	10044.30	10210.00	10310.00	10054.55	10200.00	10224.15	10205.03	10700	1091.94	5421	4991	46.64
VOLTAS	EQ	24-Dec-2024	1695.55	1700.00	1702.85	1668.55	1672.20	1675.00	1685.88	448485	7560.94	28471	213556	47.62
VPRPL	EQ	24-Dec-2024	294.45	294.95	303.00	294.60	295.50	296.20	298.42	727040	2169.64	13747	236664	32.55
VR	ST	24-Dec-2024	304.00	310.00	310.00	305.00	305.00	305.00	307.50	800	2.46	2	800	100.00
VRAJ	EQ	24-Dec-2024	222.55	224.50	235.79	223.61	226.78	228.31	230.25	555421	1278.87	8790	64248	11.57
VRLLOG	EQ	24-Dec-2024	511.20	514.90	514.90	500.40	507.50	509.40	508.56	66046	335.88	6981	27102	41.04
VSSL	EQ	24-Dec-2024	236.15	238.00	238.00	226.55	228.95	228.60	230.92	57372	132.49	3096	38256	66.68
VSTIND	EQ	24-Dec-2024	332.75	332.75	335.80	331.00	332.95	332.65	333.50	115373	384.77	8210	56450	48.93
VSTL	EQ	24-Dec-2024	217.60	216.99	222.81	213.00	217.50	214.62	217.39	26841	58.35	1107	18098	67.43
VSTTILLERS	EQ	24-Dec-2024	4877.75	4870.00	5045.90	4826.60	5002.00	5022.00	4949.92	3235	160.13	1242	1739	53.76
VTL	EQ	24-Dec-2024	525.30	525.55	534.80	524.05	528.00	529.90	529.39	112004	592.94	14199	52864	47.20
WAAREEENER	EQ	24-Dec-2024	2932.45	2958.70	3030.00	2858.75	2868.00	2868.70	2934.35	1921221	56375.27	132501	470231	24.48
WABAG	EQ	24-Dec-2024	1571.35	1575.80	1622.60	1556.00	1602.00	1601.50	1594.14	638717	10182.03	42777	202833	31.76
WALCHANNAG	EQ	24-Dec-2024	257.70	258.95	266.80	257.80	261.00	259.65	261.35	227279	593.99	3585	101967	44.86
WALPAR	SM	24-Dec-2024	48.45	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
WANBURY	EQ	24-Dec-2024	277.60	277.00	280.18	269.70	270.88	270.67	274.14	112754	309.11	2842	60633	53.77
WCIL	EQ	24-Dec-2024	111.04	111.95	112.23	109.97	111.02	110.73	110.82	348464	386.16	5251	207151	59.45
WEALTH	BE	24-Dec-2024	1566.65	1566.65	1595.00	1530.00	1551.85	1548.55	1557.26	2767	43.09	289	-	-
WEBELSOLAR	EQ	24-Dec-2024	1785.35	1825.00	1855.00	1786.00	1824.00	1816.30	1824.02	402073	7333.90	17501	149521	37.19
WEIZMANIND	EQ	24-Dec-2024	136.14	139.90	139.90	135.00	135.01	135.68	137.11	13454	18.45	323	7402	55.02
WEL	EQ	24-Dec-2024	157.37	157.01	165.70	156.27	163.00	163.26	163.22	554888	905.70	6278	273640	49.31
WELCORP	EQ	24-Dec-2024	768.85	768.95	794.90	766.05	789.50	792.20	786.14	253790	1995.15	14515	90533	35.67
WELENT	EQ	24-Dec-2024	571.25	571.25	594.70	566.70	588.75	589.85	584.13	261592	1528.03	11117	151261	57.82
WELINV	EQ	24-Dec-2024	901.85	916.80	935.00	905.40	928.00	914.80	918.08	510	4.68	103	307	60.20
WELSPUNLIV	EQ	24-Dec-2024	160.96	161.12	163.06	158.51	159.40	159.12	160.46	1207022	1936.75	19563	490717	40.66
WENDT	EQ	24-Dec-2024	16229.10	16196.90	16447.45	16098.90	16101.00	16213.95	16248.96	196	31.85	158	95	48.47
WESTLIFE	EQ	24-Dec-2024	823.05	825.95	832.95	809.05	813.10	819.05	815.56	193799	1580.55	9248	142593	73.58
WEWIN	EQ	24-Dec-2024	87.28	89.00	89.00	85.40	87.00	87.13	87.37	5527	4.83	244	3528	63.83
WHEELS	EQ	24-Dec-2024	692.55	682.30	700.00	682.30	693.50	695.00	693.73	14077	97.66	1463	8075	57.36
WHIRLPOOL	EQ	24-Dec-2024	1851.35	1874.70	1918.50	1844.95	1902.30	1893.10	1887.43	176441	3330.21	26209	20520	11.63
WILLAMAGOR	EQ	24-Dec-2024	40.47	39.40	41.48	39.40	39.95	39.97	40.31	18565	7.48	552	7117	38.34
WINDLAS	EQ	24-Dec-2024	1022.30	1020.00	1059.90	1006.00	1039.95	1031.60	1031.54	25820	266.34	2392	11977	46.39
WINDMACHIN	EQ	24-Dec-2024	373.25	373.00	382.90	371.50	378.00	377.35	377.74	119077	449.80	2921	39375	33.07
WINNY	ST	24-Dec-2024	306.00	311.00	315.00	309.00	315.00	311.95	311.80	3000	9.35	6	3000	100.00
WINSOL	SM	24-Dec-2024	279.00	284.00	284.00	277.15	277.45	280.40	280.92	9600	26.97	20	8800	91.67
WINSOME	BZ	24-Dec-2024	3.57	3.57	3.57	3.49	3.49	3.49	3.51	1516	0.05	21	-	-
WIPL	EQ	24-Dec-2024	245.63	250.06	251.75	246.00	247.05	247.11	249.03	6156	15.33	171	3614	58.71
WIPRO	EQ	24-Dec-2024	307.90	307.50	309.20	302.80	305.75	305.30	305.67	8837902	27015.16	95955	4583966	51.87
WOCKPHARMA	EQ	24-Dec-2024	1439.20	1444.80	1504.65	1439.25	1486.50	1490.20	1480.71	386459	5722.34	18708	165289	42.77
WOL3D	SM	24-Dec-2024	136.60	136.60	138.00	134.00	138.00	137.60	136.97	6000	8.22	6	4000	66.67
WOMANCART	ST	24-Dec-2024	307.00	305.05	317.95	305.05	317.95	317.95	315.15	4800	15.13	10	4800	100.00
WONDERLA	EQ	24-Dec-2024	778.35	790.70	798.00	758.00	758.60	763.60	768.56	156674	1204.14	16323	94951	60.60
WORTH	EQ	24-Dec-2024	117.53	119.89	124.99	118.48	123.99	123.11	122.40	13555	16.59	518	6618	48.82
WSI	EQ	24-Dec-2024	116.54	116.44	117.00	114.17	114.78	115.72	115.71	60382	69.87	1441	33686	55.79
WSTCSTPAPR	EQ	24-Dec-2024	546.70	547.50	565.00	546.05	562.15	561.55	556.97	85274	474.95	7102	43588	51.12
WTICAB	ST	24-Dec-2024	166.15	165.05	168.25	163.30	164.35	165.30	165.83	11000	18.24	20	9000	81.82
XCHANGING	EQ	24-Dec-2024	108.09	108.62	114.08	107.90	114.00	112.87	110.84	130304	144.43	2136	69279	53.17
XELPMOC	BE	24-Dec-2024	139.65	132.66	141.70	132.66	138.80	138.39	135.28	13032	17.63	84	-	-
XPROINDIA	EQ	24-Dec-2024	1539.75	1546.65	1639.50	1540.00	1567.85	1565.85	1604.19	97136	1558.24	6256	39730	40.90
XTGLOBAL	EQ	24-Dec-2024	41.48	42.50	42.90	40.50	42.69	42.09	41.78	37193	15.54	607	20704	55.67
YASHO	EQ	24-Dec-2024	2045.55	2045.50	2068.40	2001.05	2012.30	2023.20	2029.98	9936	201.70	1319	6894	69.38
YASHOPTICS	SM	24-Dec-2024	87.30	85.75	87.65	85.70	87.00	87.10	86.98	14400	12.53	9	12800	88.89
YATHARTH	EQ	24-Dec-2024	618.45	624.50	633.45	607.80	619.30	618.95	619.31	277645	1719.50	17674	80313	28.93
YATRA	EQ	24-Dec-2024	112.62	112.62	113.27	110.76	112.60	112.93	112.26	131381	147.49	1729	64483	49.08
YCCL	SM	24-Dec-2024	20.00	19.70	19.70	18.55	18.55	18.90	18.98	27000	5.12	7	24000	88.89
YESBANK	EQ	24-Dec-2024	19.91	19.91	19.99	19.75	19.79	19.80	19.88	44708100	8886.35	69173	17234587	38.55
YUDIZ	ST	24-Dec-2024	68.70	68.10	68.70	65.35	65.35	65.35	65.99	28800	19.01	12	28800	100.00
YUKEN	EQ	24-Dec-2024	1033.20	1030.00	1058.00	1025.00	1026.05	1027.90	1038.37	4232	43.94	707	2842	67.16
ZAGGLE	BE	24-Dec-2024	528.90	535.95	549.95	531.00	546.00	547.05	542.95	278467	1511.92	6700	-	-
ZEAL	SM	24-Dec-2024	177.90	176.05	179.75	170.00	178.50	174.00	174.38	18600	32.43	31	14400	77.42
ZEEL	EQ	24-Dec-2024	125.62	125.75	127.55	125.72	126.00	126.14	126.30	4459275	5632.18	32996	1585631	35.56
ZEELEARN	EQ	24-Dec-2024	8.21	8.39	8.48	8.22	8.48	8.40	8.34	354050	29.51	1387	179820	50.79
ZEEMEDIA	BE	24-Dec-2024	18.14	18.00	18.30	17.60	17.96	17.95	17.93	1328631	238.21	1370	-	-
ZENITHDRUG	ST	24-Dec-2024	81.70	80.85	84.00	80.05	83.15	83.85	82.64	25600	21.16	29	24000	93.75
ZENITHEXPO	BE	24-Dec-2024	293.50	286.20	294.90	278.85	278.85	278.85	290.55	304	0.88	10	-	-
ZENITHSTL	BE	24-Dec-2024	8.13	8.29	8.29	7.76	8.00	8.02	8.08	74569	6.03	338	-	-
ZENSARTECH	EQ	24-Dec-2024	741.45	743.50	751.00	730.00	735.05	735.80	741.26	355079	2632.07	19970	139198	39.20
ZENTEC	EQ	24-Dec-2024	2577.00	2597.00	2627.00	2522.65	2539.95	2564.95	2560.52	632541	16196.37	35661	153192	24.22
ZFCVINDIA	EQ	24-Dec-2024	11655.70	11655.70	11788.00	11485.00	11603.65	11615.85	11592.38	8270	958.69	2734	4250	51.39
ZIMLAB	EQ	24-Dec-2024	109.10	108.50	113.48	108.50	113.40	112.80	111.52	63056	70.32	1470	38150	60.50
ZODIAC	EQ	24-Dec-2024	537.90	549.95	549.95	530.60	545.25	544.20	540.93	9624	52.06	1381	5859	60.88
ZODIACLOTH	EQ	24-Dec-2024	136.48	136.48	137.48	132.71	133.78	133.64	134.15	17596	23.61	388	11924	67.77
ZOMATO	EQ	24-Dec-2024	273.95	274.50	277.00	269.10	274.50	274.85	273.69	37011994	101298.08	230142	12154676	32.84
ZOTA	EQ	24-Dec-2024	826.15	818.70	859.00	810.05	824.60	827.70	837.41	119718	1002.53	5165	69375	57.95
ZTECH	ST	24-Dec-2024	515.55	525.80	525.85	525.75	525.75	525.75	525.82	37500	197.18	53	37200	99.20
ZUARI	EQ	24-Dec-2024	220.76	221.01	224.89	219.12	223.25	222.63	222.68	98427	219.18	2223	38482	39.10
ZUARIIND	EQ	24-Dec-2024	325.05	324.00	332.00	324.00	326.00	325.55	327.39	42253	138.33	1385	18553	43.91
ZYDUSLIFE	EQ	24-Dec-2024	973.35	973.35	977.90	961.25	964.95	964.80	966.96	841381	8135.86	31095	439907	52.28
ZYDUSWELL	EQ	24-Dec-2024	1897.40	1882.00	1913.00	1882.00	1913.00	1909.70	1904.52	8044	153.20	1364	4862	60.44