nse-sec-bhavdata-full-2025-01-08.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	08-Jan-2025	111.98	110.50	110.50	109.05	109.05	109.05	109.36	1900	2.08	3	1900	100.00
20MICRONS	BE	08-Jan-2025	250.13	250.50	250.50	240.00	247.00	245.47	243.51	41548	101.17	528	-	-
21STCENMGM	BE	08-Jan-2025	90.04	90.04	91.75	88.30	90.50	90.06	90.50	2680	2.43	75	-	-
360ONE	EQ	08-Jan-2025	1217.30	1195.00	1214.85	1151.75	1173.00	1175.85	1176.18	507458	5968.64	34725	239403	47.18
3IINFOLTD	EQ	08-Jan-2025	30.30	30.23	30.42	29.59	30.16	29.86	29.89	366535	109.56	2547	164405	44.85
3MINDIA	EQ	08-Jan-2025	30957.75	30802.00	31218.65	30090.00	30920.65	30775.05	30590.94	8050	2462.57	4613	2759	34.27
3PLAND	BE	08-Jan-2025	58.25	59.00	59.00	57.05	57.20	57.49	57.70	8793	5.07	150	-	-
515GS2025	GS	08-Jan-2025	100.19	98.32	100.19	98.32	100.19	100.19	98.39	31	0.03	3	16	51.61
563GS2026	GS	08-Jan-2025	100.70	100.20	100.20	99.91	100.20	100.20	99.97	869	0.87	14	869	100.00
574GS2026	GS	08-Jan-2025	97.91	98.25	98.25	98.25	98.25	98.25	98.25	2	0.00	1	2	100.00
5PAISA	EQ	08-Jan-2025	464.15	465.10	468.35	451.25	454.25	453.35	457.34	36232	165.70	3478	10635	29.35
610GS2031	GS	08-Jan-2025	95.39	99.20	99.20	99.20	99.20	99.20	99.20	85	0.08	2	85	100.00
622GS2035	GS	08-Jan-2025	101.48	98.50	98.50	98.49	98.49	98.49	98.50	17	0.02	4	17	100.00
63MOONS	EQ	08-Jan-2025	904.65	912.00	924.00	885.00	901.00	904.55	907.48	345986	3139.76	10072	149307	43.15
664GS2035	GS	08-Jan-2025	96.71	96.71	96.71	96.71	96.71	96.71	96.71	3	0.00	1	3	100.00
667GS2035	GS	08-Jan-2025	104.00	102.80	102.80	102.80	102.80	102.80	102.80	10000	10.28	1	10000	100.00
667GS2050	GS	08-Jan-2025	98.18	95.06	97.50	95.06	97.50	97.50	95.85	6300	6.04	4	4300	68.25
676GS2061	GS	08-Jan-2025	99.50	99.25	99.25	99.25	99.25	99.25	99.25	9	0.01	2	9	100.00
679GS2031	GS	08-Jan-2025	100.00	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	1	100	100.00
679GS2034	GS	08-Jan-2025	101.00	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
689GS2025	GS	08-Jan-2025	103.25	103.25	103.25	102.35	103.00	103.00	102.69	216	0.22	6	110	50.93
692GS2039	GS	08-Jan-2025	100.20	100.20	100.20	100.20	100.20	100.20	100.20	100	0.10	1	100	100.00
695GS2061	GS	08-Jan-2025	99.45	99.35	99.35	99.25	99.25	99.28	99.28	1796	1.78	3	1796	100.00
697GR2034	GS	08-Jan-2025	110.25	110.00	110.00	110.00	110.00	110.00	110.00	3	0.00	1	3	100.00
699GS2051	GS	08-Jan-2025	100.00	100.20	100.20	99.50	99.50	99.50	100.02	13520	13.52	11	13510	99.93
702GS2027	GS	08-Jan-2025	101.32	101.30	101.30	100.80	100.80	100.80	100.87	2300	2.32	6	2300	100.00
702GS2031	GS	08-Jan-2025	101.80	100.76	102.00	100.76	100.84	100.84	100.87	302	0.30	7	200	66.23
706GS2028	GS	08-Jan-2025	102.30	102.28	102.28	102.28	102.28	102.28	102.28	1000	1.02	1	1000	100.00
709GS2054	GS	08-Jan-2025	102.50	103.50	103.50	103.00	103.05	103.05	103.09	175	0.18	3	100	57.14
709GS2074	GS	08-Jan-2025	101.00	101.50	101.50	100.65	100.65	100.65	100.93	300	0.30	3	300	100.00
710GS2029	GS	08-Jan-2025	102.35	103.14	103.14	102.50	102.93	102.92	102.51	10380	10.64	11	10378	99.98
718GS2037	GS	08-Jan-2025	105.73	105.55	105.90	105.55	105.90	105.90	105.79	18400	19.47	6	18400	100.00
719GS2060	GS	08-Jan-2025	103.90	104.15	104.15	104.15	104.15	104.15	104.15	203	0.21	3	203	100.00
723GS2039	GS	08-Jan-2025	103.90	103.45	103.47	103.45	103.47	103.47	103.46	400	0.41	2	200	50.00
725GS2063	GS	08-Jan-2025	103.52	103.49	103.50	103.30	103.50	103.50	103.43	48682	50.35	31	43591	89.54
726GS2032	GS	08-Jan-2025	104.55	105.72	105.72	104.76	105.00	105.00	104.86	9397	9.85	11	9340	99.39
726GS2033	GS	08-Jan-2025	104.30	106.24	106.24	106.24	106.24	106.24	106.24	100	0.11	1	100	100.00
732GS2030	GS	08-Jan-2025	103.01	103.00	103.01	103.00	103.00	103.00	103.00	2248	2.32	5	2248	100.00
733GS2026	GS	08-Jan-2025	101.71	101.53	101.87	101.50	101.87	101.87	101.67	2100	2.14	10	1400	66.67
734GS2064	GS	08-Jan-2025	105.35	105.97	105.97	105.01	105.01	105.02	105.61	2534	2.68	15	2232	88.08
737GS2028	GS	08-Jan-2025	103.20	102.70	103.20	102.70	103.20	103.20	103.01	4652	4.79	8	4651	99.98
738GS2027	GS	08-Jan-2025	102.13	101.78	102.69	101.75	102.16	102.15	102.25	231953	237.18	47	189453	81.68
73GS2053	GS	08-Jan-2025	103.85	104.04	104.04	104.00	104.00	104.00	104.00	21000	21.84	2	21000	100.00
740IIFCL33	N1	08-Jan-2025	1100.00	1118.00	1315.00	1117.00	1117.20	1117.20	1213.68	126	1.53	18	7	5.56
741GS2036	GS	08-Jan-2025	105.09	104.35	105.00	104.30	104.50	104.50	104.36	1400	1.46	4	1200	85.71
746GS2073	GS	08-Jan-2025	107.55	107.00	107.75	106.00	106.50	106.50	106.91	13210	14.12	23	13055	98.83
74GS2062	GS	08-Jan-2025	106.18	107.47	107.47	107.47	107.47	107.47	107.47	4	0.00	1	4	100.00
754GS2036	GS	08-Jan-2025	106.13	106.05	106.25	106.00	106.24	106.16	106.09	950413	1008.34	200	941596	99.07
824GS2027	GS	08-Jan-2025	106.15	106.15	106.15	106.15	106.15	106.15	106.15	4	0.00	3	4	100.00
833GS2026	GS	08-Jan-2025	106.30	102.25	102.25	102.20	102.20	102.20	102.25	3933	4.02	3	3933	100.00
897GS2030	GS	08-Jan-2025	111.50	111.50	111.50	111.50	111.50	111.50	111.50	650	0.72	2	650	100.00
92GS2030	GS	08-Jan-2025	114.00	113.75	114.14	113.75	114.14	114.14	113.75	5010	5.70	2	5010	100.00
A2ZINFRA	BE	08-Jan-2025	23.61	22.76	24.79	22.76	24.79	24.78	24.19	879121	212.69	1124	-	-
AAATECH	EQ	08-Jan-2025	104.38	106.97	106.97	100.05	104.15	103.64	103.19	23345	24.09	858	13859	59.37
AADHARHFC	EQ	08-Jan-2025	424.05	425.15	426.90	420.50	423.45	422.85	423.39	157593	667.23	7301	65763	41.73
AAKASH	EQ	08-Jan-2025	9.82	10.60	10.60	9.93	10.01	10.00	10.07	230112	23.17	651	146467	63.65
AAREYDRUGS	BE	08-Jan-2025	58.13	58.13	58.13	57.70	57.85	57.85	57.84	3752	2.17	22	-	-
AARON	EQ	08-Jan-2025	372.50	378.00	380.25	352.95	363.00	359.90	364.14	17711	64.49	1455	8427	47.58
AARTECH	EQ	08-Jan-2025	100.38	100.38	105.39	95.36	95.36	95.36	97.78	3042299	2974.62	5870	1000483	32.89
AARTIDRUGS	EQ	08-Jan-2025	457.10	459.00	459.05	447.00	447.50	447.75	450.90	96622	435.67	6524	49702	51.44
AARTIIND	EQ	08-Jan-2025	405.35	405.50	407.35	390.25	397.95	397.85	397.26	2674511	10624.70	69087	1240499	46.38
AARTIPHARM	EQ	08-Jan-2025	667.95	673.95	673.95	650.10	660.00	656.80	657.94	122824	808.11	11784	51911	42.26
AARTISURF	EQ	08-Jan-2025	635.95	650.85	650.85	628.00	634.20	635.55	633.44	6819	43.19	604	4202	61.62
AARVEEDEN	BE	08-Jan-2025	124.00	126.48	126.48	126.48	126.48	126.48	126.48	54880	69.41	169	-	-
AARVI	EQ	08-Jan-2025	134.54	136.99	136.99	133.00	133.90	133.26	133.63	3059	4.09	221	2035	66.53
AATMAJ	SM	08-Jan-2025	24.65	25.55	25.55	25.00	25.50	25.30	25.38	8000	2.03	4	6000	75.00
AAVAS	EQ	08-Jan-2025	1699.45	1699.45	1704.10	1677.30	1680.90	1680.75	1684.35	73642	1240.39	8360	45165	61.33
ABAN	EQ	08-Jan-2025	61.79	61.04	62.00	60.01	61.00	61.67	61.15	61965	37.89	1258	28812	46.50
ABB	EQ	08-Jan-2025	6706.20	6699.95	6717.95	6567.45	6625.00	6657.00	6631.61	162710	10790.29	29220	73264	45.03
ABBOTINDIA	EQ	08-Jan-2025	29959.65	30001.05	30200.00	29461.50	29500.00	29608.25	29805.45	9626	2869.07	5247	3729	38.74
ABCAPITAL	EQ	08-Jan-2025	179.83	180.00	180.00	175.61	178.77	178.91	177.81	1912030	3399.85	23469	580460	30.36
ABCOTS	ST	08-Jan-2025	478.95	484.40	489.00	474.25	480.25	480.25	479.95	15500	74.39	17	13500	87.10
ABDL	EQ	08-Jan-2025	432.65	430.05	438.50	428.25	433.00	433.50	432.28	459791	1987.57	8474	278495	60.57
ABFRL	EQ	08-Jan-2025	270.55	269.65	269.70	263.50	266.25	267.35	266.44	1057802	2818.46	13739	363304	34.35
ABGSEC	EQ	08-Jan-2025	105.02	104.44	105.00	104.40	104.40	104.41	104.54	162	0.17	10	129	79.63
ABHAPOWER	ST	08-Jan-2025	47.65	47.70	48.95	46.00	47.00	46.55	46.77	52800	24.70	33	41600	78.79
ABINFRA	BE	08-Jan-2025	89.55	89.56	92.65	89.56	92.65	92.65	90.09	4669	4.21	29	-	-
ABMINTLLTD	BE	08-Jan-2025	62.00	62.00	65.10	58.90	65.10	65.10	59.46	2133	1.27	24	-	-
ABREL	EQ	08-Jan-2025	2311.70	2289.95	2289.95	2205.00	2220.00	2227.60	2237.63	303066	6781.50	38179	133015	43.89
ABSLAMC	EQ	08-Jan-2025	820.50	821.00	823.50	790.75	799.90	799.15	801.21	201155	1611.67	22448	104136	51.77
ABSLBANETF	EQ	08-Jan-2025	50.86	52.40	52.40	50.23	51.06	50.65	50.31	160139	80.56	733	155066	96.83
ABSLLIQUID	EQ	08-Jan-2025	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	999.99	1729	17.29	11	1658	95.89
ABSLNN50ET	EQ	08-Jan-2025	69.73	69.99	70.20	68.37	70.20	69.45	68.94	26808	18.48	574	14679	54.76
ABSLPSE	EQ	08-Jan-2025	9.60	9.70	9.70	9.51	9.58	9.58	9.54	864042	82.47	715	754977	87.38
ABSMARINE	SM	08-Jan-2025	190.50	189.10	190.00	181.00	183.00	183.50	185.13	99500	184.21	180	74000	74.37
ACC	EQ	08-Jan-2025	2018.75	2035.00	2038.80	2004.15	2005.60	2008.00	2014.67	186294	3753.21	17136	72482	38.91
ACCELYA	EQ	08-Jan-2025	1563.50	1563.50	1563.50	1532.00	1546.00	1538.35	1540.35	4491	69.18	782	2203	49.05
ACCENTMIC	SM	08-Jan-2025	279.85	278.00	282.00	275.00	280.00	280.00	280.02	14000	39.20	28	10500	75.00
ACCORD	SM	08-Jan-2025	27.35	28.00	28.00	26.00	26.00	26.00	26.32	18000	4.74	8	14000	77.78
ACCURACY	EQ	08-Jan-2025	10.32	10.40	10.40	10.04	10.30	10.24	10.21	192138	19.63	1022	130004	67.66
ACE	EQ	08-Jan-2025	1492.50	1492.60	1503.70	1431.00	1443.00	1435.25	1448.58	244446	3540.99	24668	99110	40.54
ACEINTEG	EQ	08-Jan-2025	29.89	29.90	30.00	29.61	29.82	29.85	29.81	4667	1.39	132	2903	62.20
ACI	EQ	08-Jan-2025	651.00	645.55	654.90	631.05	648.30	648.85	643.14	150973	970.97	10810	60168	39.85
ACL	EQ	08-Jan-2025	79.63	79.66	81.46	78.50	81.00	79.12	78.99	18089	14.29	743	11502	63.59
ACLGATI	EQ	08-Jan-2025	87.71	88.11	88.39	85.55	85.99	85.90	86.38	285754	246.84	5229	152456	53.35
ACMESOLAR	EQ	08-Jan-2025	233.04	232.50	232.94	228.50	231.00	229.95	230.18	265241	610.54	8725	105903	39.93
ADANIENSOL	EQ	08-Jan-2025	781.55	781.95	784.85	761.40	770.00	770.20	770.49	869142	6696.62	41654	265517	30.55
ADANIENT	EQ	08-Jan-2025	2520.55	2520.55	2530.00	2490.00	2511.20	2515.25	2509.14	879641	22071.38	74141	342907	38.98
ADANIGREEN	EQ	08-Jan-2025	1005.50	1010.00	1011.55	981.00	989.50	988.95	992.24	1702163	16889.61	62099	479838	28.19
ADANIPORTS	EQ	08-Jan-2025	1174.00	1183.55	1183.55	1141.10	1152.00	1152.30	1153.17	2900996	33453.35	112291	1215843	41.91
ADANIPOWER	EQ	08-Jan-2025	509.85	514.45	514.45	502.90	505.70	504.95	506.40	2312110	11708.49	44823	565746	24.47
ADFFOODS	EQ	08-Jan-2025	294.60	291.65	292.95	279.30	282.95	281.50	283.30	177381	502.52	4630	92860	52.35
ADL	EQ	08-Jan-2025	93.01	94.18	94.99	89.99	94.77	94.25	92.94	4829	4.49	223	3053	63.22
ADORWELD	EQ	08-Jan-2025	1128.80	1118.80	1127.05	1100.25	1105.05	1110.50	1110.46	5534	61.45	1055	2566	46.37
ADROITINFO	BE	08-Jan-2025	20.28	20.85	20.85	19.55	20.00	19.95	19.89	17503	3.48	124	-	-
ADROITPP1	X1	08-Jan-2025	6.79	7.00	7.00	6.53	6.70	6.68	6.76	12050	0.81	24	8944	74.22
ADSL	EQ	08-Jan-2025	232.63	232.63	232.64	226.00	228.75	229.12	228.60	191363	437.46	4867	63824	33.35
ADVANIHOTR	EQ	08-Jan-2025	66.55	67.27	67.27	64.81	65.80	65.68	65.86	61057	40.21	1680	38195	62.56
ADVENZYMES	EQ	08-Jan-2025	345.20	346.90	349.40	339.80	347.00	346.00	345.37	195301	674.51	21077	101596	52.02
AEGISLOG	EQ	08-Jan-2025	963.95	1027.00	1037.00	929.05	948.00	948.05	986.74	24086842	237673.54	582486	1007927	4.18
AEROFLEX	EQ	08-Jan-2025	207.29	206.00	206.84	201.98	203.00	202.86	203.09	479519	973.85	12196	200827	41.88
AERON	SM	08-Jan-2025	182.50	176.40	185.00	176.40	185.00	183.60	180.47	38000	68.58	38	22000	57.89
AESTHETIK	SM	08-Jan-2025	68.25	68.25	69.00	67.55	68.75	68.75	68.33	22000	15.03	10	14000	63.64
AETHER	EQ	08-Jan-2025	900.20	904.65	904.65	884.50	897.80	895.60	892.35	27741	247.55	2424	11035	39.78
AFCONS	EQ	08-Jan-2025	526.80	529.35	534.40	517.00	523.55	527.90	524.90	1358167	7128.98	40537	355318	26.16
AFFLE	EQ	08-Jan-2025	1734.05	1733.50	1742.50	1650.60	1690.45	1683.25	1681.37	372137	6256.98	41451	197347	53.03
AFFORDABLE	EQ	08-Jan-2025	631.10	635.00	664.95	612.00	649.40	651.40	634.91	20008	127.03	1360	12359	61.77
AFIL	EQ	08-Jan-2025	79.72	79.99	81.19	77.29	78.28	78.29	78.72	284287	223.80	2595	173196	60.92
AGARIND	EQ	08-Jan-2025	1253.30	1242.90	1300.00	1242.90	1286.65	1293.40	1280.45	25908	331.74	2383	16576	63.98
AGARWALFT	SM	08-Jan-2025	69.05	69.05	72.45	68.50	72.45	72.45	69.72	13500	9.41	9	10500	77.78
AGARWALTUF	SM	08-Jan-2025	126.35	124.00	127.00	124.00	125.00	125.10	125.31	42000	52.63	21	32400	77.14
AGI	EQ	08-Jan-2025	1070.15	1070.15	1070.15	1030.30	1046.20	1041.45	1042.17	98392	1025.41	10547	32790	33.33
AGIIL	EQ	08-Jan-2025	1762.70	1758.00	1778.85	1692.55	1721.25	1725.65	1723.12	16631	286.57	1465	10201	61.34
AGNI	SM	08-Jan-2025	38.70	38.65	42.55	38.65	40.00	40.00	40.18	45000	18.08	15	27500	61.11
AGRITECH	EQ	08-Jan-2025	195.76	195.94	197.50	193.51	197.00	196.09	195.42	8096	15.82	339	2777	34.30
AGROPHOS	EQ	08-Jan-2025	40.47	40.47	40.86	39.80	40.16	40.01	40.13	29398	11.80	784	14074	47.87
AGSTRA	EQ	08-Jan-2025	64.88	64.99	66.60	62.98	66.00	65.36	64.33	424048	272.79	4155	227058	53.55
AHIMSA	ST	08-Jan-2025	71.75	70.40	70.40	70.40	70.40	70.40	70.40	3000	2.11	1	3000	100.00
AHL	EQ	08-Jan-2025	246.40	247.70	251.95	240.00	246.55	246.00	243.80	89053	217.11	1958	43209	48.52
AHLADA	EQ	08-Jan-2025	98.15	99.30	99.90	93.35	94.22	94.40	95.86	44001	42.18	1022	23375	53.12
AHLEAST	EQ	08-Jan-2025	165.54	166.10	166.20	157.05	157.06	158.58	160.11	32461	51.97	1087	23913	73.67
AHLUCONT	EQ	08-Jan-2025	977.55	977.55	1018.00	949.10	950.50	951.25	977.68	103696	1013.81	15381	40580	39.13
AIAENG	EQ	08-Jan-2025	3343.25	3340.00	3440.00	3328.05	3424.00	3398.70	3386.33	30139	1020.61	8563	13984	46.40
AIIL	EQ	08-Jan-2025	1936.00	1949.90	1949.90	1876.80	1899.65	1896.40	1896.27	50035	948.80	6194	22955	45.88
AIMTRON	ST	08-Jan-2025	600.80	593.10	610.00	582.30	592.80	588.55	592.76	46400	275.04	94	44800	96.55
AIRAN	EQ	08-Jan-2025	32.13	32.16	37.30	32.16	35.96	35.73	35.72	1646351	588.01	10870	548213	33.30
AIROLAM	EQ	08-Jan-2025	128.38	129.92	133.45	128.00	133.45	131.08	129.63	6234	8.08	438	3130	50.21
AIRTELPP	E1	08-Jan-2025	1175.05	1175.05	1201.35	1162.80	1182.25	1184.70	1176.69	36638	431.12	1544	23794	64.94
AISL	ST	08-Jan-2025	166.10	157.80	174.00	157.80	174.00	174.00	163.20	1800	2.94	3	1200	66.67
AJANTPHARM	EQ	08-Jan-2025	2998.25	2998.25	2999.00	2919.50	2965.00	2965.55	2959.79	88050	2606.10	18089	31814	36.13
AJMERA	EQ	08-Jan-2025	1157.05	1158.00	1179.70	1137.55	1149.00	1144.45	1153.96	76648	884.48	6237	29454	38.43
AJOONI	EQ	08-Jan-2025	8.03	8.13	8.24	7.70	7.74	7.78	7.89	692317	54.60	1292	418620	60.47
AKANKSHA	ST	08-Jan-2025	159.75	161.00	165.00	160.00	165.00	162.85	162.27	40000	64.91	37	39000	97.50
AKASH	EQ	08-Jan-2025	34.39	35.11	35.11	33.06	33.70	34.68	34.04	10563	3.60	260	6041	57.19
AKG	EQ	08-Jan-2025	17.96	17.97	18.10	17.75	18.00	17.94	17.95	106354	19.09	171	102569	96.44
AKI	BE	08-Jan-2025	11.77	11.97	11.97	11.50	11.90	11.82	11.74	32346	3.80	226	-	-
AKIKO	SM	08-Jan-2025	72.90	72.05	72.05	71.00	71.20	71.20	71.66	8000	5.73	5	6400	80.00
AKSHAR	BE	08-Jan-2025	0.72	0.74	0.74	0.72	0.73	0.73	0.73	1340522	9.84	1621	-	-
AKSHARCHEM	EQ	08-Jan-2025	298.60	300.20	304.25	295.90	300.20	301.40	298.94	4668	13.95	261	2945	63.09
AKSHOPTFBR	BE	08-Jan-2025	11.93	11.99	11.99	11.40	11.65	11.62	11.62	244107	28.37	558	-	-
AKUMS	EQ	08-Jan-2025	611.60	613.00	652.65	613.00	624.85	624.35	634.58	623149	3954.40	23400	137720	22.10
AKZOINDIA	EQ	08-Jan-2025	3630.80	3656.20	3666.20	3565.00	3620.00	3641.00	3630.42	17902	649.92	4557	8000	44.69
ALANKIT	EQ	08-Jan-2025	21.85	21.86	22.00	21.24	21.90	21.57	21.46	397825	85.39	2137	198081	49.79
ALBERTDAVD	EQ	08-Jan-2025	1353.80	1349.00	1352.50	1310.05	1330.00	1316.50	1330.34	4515	60.06	985	2533	56.10
ALEMBICLTD	EQ	08-Jan-2025	134.13	134.40	134.40	130.57	131.01	131.63	131.89	340329	448.85	8574	150439	44.20
ALICON	EQ	08-Jan-2025	1013.70	1014.00	1064.95	997.10	1015.00	1012.60	1027.95	32067	329.63	3870	15531	48.43
ALKALI	EQ	08-Jan-2025	111.72	112.99	115.50	112.00	113.00	112.38	112.65	3693	4.16	230	1858	50.31
ALKEM	EQ	08-Jan-2025	5562.80	5555.95	5579.95	5475.75	5551.55	5561.70	5526.10	124256	6866.51	25435	75953	61.13
ALKYLAMINE	EQ	08-Jan-2025	1735.65	1744.05	1754.90	1715.70	1742.50	1738.80	1734.43	27619	479.03	8748	14173	51.32
ALLCARGO	EQ	08-Jan-2025	47.87	48.15	48.55	47.00	47.30	47.23	47.50	2452914	1165.07	24278	1291578	52.65
ALLDIGI	EQ	08-Jan-2025	1030.45	1020.15	1041.60	1005.05	1018.00	1031.80	1023.16	12677	129.71	1778	8135	64.17
ALLETEC	ST	08-Jan-2025	522.25	521.00	534.00	519.05	527.20	526.75	526.10	19600	103.12	48	16400	83.67
ALMONDZ	BE	08-Jan-2025	33.07	32.40	33.10	32.40	33.10	33.10	32.43	564425	183.02	166	-	-
ALOKINDS	EQ	08-Jan-2025	20.19	20.39	20.39	19.87	20.13	20.11	20.03	4325169	866.16	15283	1515992	35.05
ALPA	EQ	08-Jan-2025	134.49	133.52	133.52	125.00	131.00	131.03	129.86	129313	167.92	2488	71376	55.20
ALPEXSOLAR	SM	08-Jan-2025	852.60	833.10	855.95	833.10	838.00	839.95	844.22	30000	253.27	129	18600	62.00
ALPHA	EQ	08-Jan-2025	53.44	53.68	53.68	52.00	52.72	52.56	52.47	1364360	715.90	8902	952915	69.84
ALPHAETF	EQ	08-Jan-2025	26.11	26.22	26.22	25.32	25.72	25.67	25.56	4804905	1228.24	5685	2876471	59.87
ALPHAGEO	EQ	08-Jan-2025	430.60	432.90	479.90	428.10	456.25	457.00	456.45	96768	441.70	5130	31513	32.57
ALPL30IETF	EQ	08-Jan-2025	27.46	27.82	27.96	27.48	27.63	27.64	27.59	1125664	310.56	1766	932051	82.80
ALPSINDUS	BE	08-Jan-2025	2.66	2.65	2.65	2.52	2.52	2.52	2.53	32005	0.81	126	-	-
ALUWIND	SM	08-Jan-2025	63.85	63.85	64.00	63.50	64.00	63.95	63.85	13500	8.62	8	13500	100.00
AMBER	EQ	08-Jan-2025	8060.40	8087.95	8160.00	7616.00	7767.00	7791.05	7806.19	827603	64604.30	123064	200976	24.28
AMBEY	SM	08-Jan-2025	64.00	64.00	65.00	62.85	62.85	63.25	63.75	20000	12.75	10	14000	70.00
AMBICAAGAR	EQ	08-Jan-2025	31.54	31.61	33.30	31.12	31.36	31.62	31.90	20791	6.63	628	4669	22.46
AMBIKCO	EQ	08-Jan-2025	1606.20	1614.70	1614.70	1576.00	1585.00	1588.65	1589.18	7917	125.82	1493	3917	49.48
AMBUJACEM	EQ	08-Jan-2025	535.75	537.00	540.55	530.25	536.65	538.05	535.44	1397363	7482.04	37735	811727	58.09
AMDIND	EQ	08-Jan-2025	62.15	62.64	63.58	61.36	62.18	61.60	62.18	4015	2.50	197	2817	70.16
AMEYA	ST	08-Jan-2025	120.65	124.00	125.00	124.00	125.00	125.00	124.67	3000	3.74	3	3000	100.00
AMIABLE	SM	08-Jan-2025	93.00	93.00	93.00	93.00	93.00	93.00	93.00	1600	1.49	1	1600	100.00
AMIORG	EQ	08-Jan-2025	2211.55	2235.00	2395.00	2185.55	2340.00	2340.25	2303.81	844726	19460.87	75406	269716	31.93
AMJLAND	EQ	08-Jan-2025	63.69	63.30	64.90	63.20	63.97	63.48	63.96	47802	30.57	1379	26211	54.83
AMNPLST	EQ	08-Jan-2025	293.75	292.15	329.00	292.15	300.85	301.60	317.06	246465	781.45	8741	63110	25.61
AMRUTANJAN	EQ	08-Jan-2025	719.60	724.95	724.95	706.05	710.75	711.45	711.28	5619	39.97	1076	3688	65.63
ANANDRATHI	EQ	08-Jan-2025	3897.35	3929.55	3979.00	3766.05	3860.00	3834.40	3821.52	73703	2816.58	11652	39822	54.03
ANANTRAJ	EQ	08-Jan-2025	884.65	890.00	947.90	885.00	935.00	935.55	921.93	6513726	60051.75	186972	1230346	18.89
ANDHRAPAP	EQ	08-Jan-2025	94.93	94.93	94.95	92.70	93.50	92.96	93.27	99251	92.58	1795	44472	44.81
ANDHRSUGAR	EQ	08-Jan-2025	95.83	95.60	96.24	92.98	93.61	93.86	94.27	110303	103.98	2352	61543	55.79
ANGELONE	EQ	08-Jan-2025	2761.45	2784.00	2784.85	2630.05	2657.90	2653.65	2675.90	1913994	51216.59	139256	442950	23.14
ANIKINDS	BE	08-Jan-2025	110.05	112.92	112.95	109.00	112.00	111.84	111.42	6275	6.99	74	-	-
ANLON	SM	08-Jan-2025	382.75	376.00	391.00	372.15	378.80	378.80	379.15	8800	33.37	21	5200	59.09
ANMOL	EQ	08-Jan-2025	25.10	25.13	25.38	24.75	25.12	25.15	25.09	83644	20.99	850	33986	40.63
ANNAPURNA	SM	08-Jan-2025	419.85	423.90	425.00	405.00	415.00	414.90	414.03	69250	286.71	206	48000	69.31
ANTGRAPHIC	EQ	08-Jan-2025	1.45	1.50	1.51	1.40	1.42	1.41	1.43	226780	3.25	486	140384	61.90
ANUHPHR	EQ	08-Jan-2025	223.24	226.60	226.60	218.10	220.00	219.90	220.75	32183	71.04	2426	16298	50.64
ANUP	EQ	08-Jan-2025	3492.85	3465.00	3547.40	3415.05	3429.00	3426.65	3448.84	21153	729.53	6395	11917	56.34
ANURAS	EQ	08-Jan-2025	709.35	707.60	709.45	700.00	700.00	702.05	705.01	39172	276.17	2023	12836	32.77
ANYA	ST	08-Jan-2025	17.05	17.05	17.85	16.20	17.80	17.65	16.78	2690000	451.38	199	2520000	93.68
APARINDS	EQ	08-Jan-2025	11666.00	11713.80	11779.90	10715.55	10733.00	10785.15	11181.55	123293	13786.07	34967	39458	32.00
APCL	EQ	08-Jan-2025	159.76	159.00	161.12	157.60	157.60	157.98	158.50	11104	17.60	401	7147	64.36
APCOTEXIND	EQ	08-Jan-2025	369.20	369.20	372.10	366.25	369.20	367.70	368.45	9816	36.17	802	5642	57.48
APEX	EQ	08-Jan-2025	252.70	253.05	255.00	245.30	251.00	251.50	249.96	99363	248.37	3271	41249	41.51
APEXECO	SM	08-Jan-2025	141.75	143.00	155.00	132.00	145.70	146.90	143.09	332800	476.21	175	180800	54.33
APLAPOLLO	EQ	08-Jan-2025	1593.15	1604.00	1604.00	1522.00	1534.50	1538.60	1547.97	260263	4028.81	23361	120269	46.21
APLLTD	EQ	08-Jan-2025	1091.50	1093.65	1098.75	1056.05	1065.65	1065.75	1073.54	77669	833.81	14153	27961	36.00
APOLLO	EQ	08-Jan-2025	135.65	136.98	139.94	130.20	133.20	133.55	134.25	8026047	10774.77	43532	2521711	31.42
APOLLOHOSP	EQ	08-Jan-2025	7436.75	7448.75	7460.00	7131.00	7135.05	7142.65	7242.98	450295	32614.76	70699	239280	53.14
APOLLOPIPE	EQ	08-Jan-2025	449.80	448.00	449.00	435.05	438.65	439.80	440.25	39783	175.15	3046	22524	56.62
APOLLOTYRE	EQ	08-Jan-2025	498.10	498.00	498.00	479.40	483.00	482.90	485.71	1082081	5255.81	28742	348771	32.23
APOLSINHOT	EQ	08-Jan-2025	1717.85	1704.00	1723.85	1702.20	1705.00	1710.05	1705.92	978	16.68	151	797	81.49
APS	ST	08-Jan-2025	527.40	524.00	540.00	507.00	510.00	512.00	516.94	33500	173.18	88	25250	75.37
APTECHT	EQ	08-Jan-2025	174.19	174.90	174.90	168.35	169.40	169.82	171.03	105760	180.88	2404	70667	66.82
APTUS	EQ	08-Jan-2025	293.95	294.45	295.50	288.55	290.30	291.05	291.19	461691	1344.40	19580	282441	61.18
ARCHIDPLY	EQ	08-Jan-2025	108.27	110.00	110.00	106.01	110.00	109.78	107.56	8353	8.98	384	5023	60.13
ARCHIES	EQ	08-Jan-2025	24.82	25.10	25.10	23.82	24.59	24.44	24.27	22886	5.55	354	14014	61.23
ARE&M	EQ	08-Jan-2025	1140.35	1144.60	1147.40	1102.05	1107.95	1107.10	1114.30	613037	6831.07	49787	357872	58.38
ARENTERP	BE	08-Jan-2025	52.55	52.75	54.69	51.16	51.18	51.18	53.33	4188	2.23	45	-	-
ARHAM	SM	08-Jan-2025	132.00	132.00	132.95	129.05	132.85	132.85	131.77	5000	6.59	4	4000	80.00
ARIES	BE	08-Jan-2025	280.70	275.20	294.00	270.00	289.00	290.70	278.15	63393	176.33	893	-	-
ARIHANTACA	ST	08-Jan-2025	237.55	232.80	233.00	232.80	233.00	233.00	232.93	4800	11.18	5	4800	100.00
ARIHANTCAP	EQ	08-Jan-2025	102.19	101.94	102.00	98.80	101.80	100.85	99.77	231483	230.96	2400	87063	37.61
ARIHANTSUP	EQ	08-Jan-2025	537.15	540.00	550.10	532.60	540.00	542.90	542.33	131780	714.68	5062	51460	39.05
ARISTO	ST	08-Jan-2025	129.15	133.00	135.00	133.00	135.00	135.00	134.00	3200	4.29	2	3200	100.00
ARKADE	EQ	08-Jan-2025	182.54	182.88	182.88	176.00	178.10	178.80	178.94	2088008	3736.32	24090	614624	29.44
ARMANFIN	EQ	08-Jan-2025	1239.20	1240.10	1330.00	1221.75	1302.00	1302.95	1301.40	99126	1290.02	7636	38775	39.12
AROGRANITE	EQ	08-Jan-2025	48.20	48.01	48.10	46.25	46.61	46.88	47.07	3132	1.47	146	1961	62.61
ARROWGREEN	EQ	08-Jan-2025	803.35	809.00	818.00	777.00	810.00	810.45	795.97	33320	265.22	2190	17352	52.08
ARSHIYA	BZ	08-Jan-2025	3.21	3.26	3.37	3.20	3.37	3.36	3.32	575665	19.13	105	-	-
ARTEMISMED	EQ	08-Jan-2025	339.80	344.75	346.70	329.00	334.10	335.25	335.74	195668	656.94	5875	85203	43.54
ARTNIRMAN	BE	08-Jan-2025	55.03	56.50	56.50	53.00	54.01	54.01	54.58	2758	1.51	53	-	-
ARVEE	EQ	08-Jan-2025	163.24	167.33	169.40	162.41	164.78	164.78	166.65	2527	4.21	135	1439	56.94
ARVIND	EQ	08-Jan-2025	427.95	425.00	426.85	405.55	409.00	409.60	411.33	455144	1872.16	20082	174049	38.24
ARVINDFASN	EQ	08-Jan-2025	527.95	528.00	530.70	514.50	528.00	527.95	524.12	224627	1177.31	13033	121000	53.87
ARVINDPORT	ST	08-Jan-2025	91.00	91.00	92.10	91.00	92.10	92.10	91.78	6000	5.51	4	6000	100.00
ARVSMART	EQ	08-Jan-2025	878.60	878.40	892.65	861.05	869.00	865.70	875.73	40945	358.57	4304	19506	47.64
ASAHIINDIA	EQ	08-Jan-2025	700.30	695.15	700.35	682.75	692.00	693.85	691.47	42445	293.49	5691	18576	43.76
ASAHISONG	EQ	08-Jan-2025	361.80	369.95	369.95	355.05	368.00	360.15	359.26	1438	5.17	219	798	55.49
ASAL	EQ	08-Jan-2025	647.25	648.55	651.30	635.10	635.55	642.35	642.14	12767	81.98	1814	6573	51.48
ASALCBR	EQ	08-Jan-2025	1113.35	1113.35	1193.90	1105.00	1191.00	1176.55	1155.22	133618	1543.58	9048	65555	49.06
ASHALOG	ST	08-Jan-2025	95.55	100.30	100.30	99.60	100.30	100.30	100.27	71000	71.19	69	67000	94.37
ASHAPURMIN	EQ	08-Jan-2025	442.05	438.95	486.25	425.00	484.50	484.65	474.23	1769538	8391.74	22726	950655	53.72
ASHIANA	EQ	08-Jan-2025	363.05	379.95	395.70	379.90	388.55	391.35	388.15	2926747	11360.26	39005	278648	9.52
ASHIMASYN	BE	08-Jan-2025	34.00	34.00	34.00	33.46	33.47	33.47	33.76	13631	4.60	74	-	-
ASHOKA	EQ	08-Jan-2025	293.35	295.00	299.65	288.30	291.80	291.35	293.82	3105839	9125.44	45051	1312959	42.27
ASHOKAMET	BE	08-Jan-2025	22.17	21.51	22.38	21.20	21.88	21.77	21.83	18829	4.11	203	-	-
ASHOKLEY	EQ	08-Jan-2025	224.52	224.46	224.80	221.10	222.60	222.73	222.50	5998750	13347.12	43342	3424951	57.09
ASIANENE	EQ	08-Jan-2025	412.20	412.60	413.70	400.10	407.00	405.70	405.02	118068	478.20	3581	54912	46.51
ASIANHOTNR	BE	08-Jan-2025	281.85	270.00	295.90	270.00	295.90	295.90	282.49	16220	45.82	211	-	-
ASIANPAINT	EQ	08-Jan-2025	2292.60	2287.05	2338.00	2272.70	2336.50	2334.35	2308.37	1439655	33232.61	80037	762368	52.95
ASIANTILES	EQ	08-Jan-2025	67.94	68.15	68.99	66.81	68.90	68.01	67.47	411962	277.96	2390	194137	47.12
ASKAUTOLTD	EQ	08-Jan-2025	477.85	477.80	483.30	473.70	480.20	479.70	478.43	120623	577.09	6041	57863	47.97
ASMS	EQ	08-Jan-2025	23.57	24.15	24.74	22.50	23.98	23.96	24.16	8484776	2049.84	13362	3404885	40.13
ASPINWALL	EQ	08-Jan-2025	306.55	313.75	313.75	300.00	300.10	301.70	302.61	30729	92.99	354	28186	91.72
ASPIRE	ST	08-Jan-2025	46.00	44.25	44.25	43.90	43.95	43.95	44.02	10000	4.40	5	8000	80.00
ASTEC	EQ	08-Jan-2025	1245.80	1245.80	1246.05	1149.95	1150.00	1160.35	1185.79	44105	522.99	5023	20557	46.61
ASTERDM	EQ	08-Jan-2025	524.20	524.20	530.50	518.70	521.15	521.60	521.93	842496	4397.24	38824	547665	65.01
ASTRAL	EQ	08-Jan-2025	1578.80	1588.95	1588.95	1533.00	1551.65	1553.25	1548.27	621862	9628.08	38923	360138	57.91
ASTRAMICRO	EQ	08-Jan-2025	787.00	792.00	792.00	771.40	787.50	787.90	782.96	123603	967.76	10292	50763	41.07
ASTRAZEN	EQ	08-Jan-2025	7088.30	7119.00	7119.00	6855.55	6900.00	6882.10	6915.39	8364	578.40	3016	3323	39.73
ASTRON	EQ	08-Jan-2025	20.92	21.54	21.54	20.20	20.20	20.48	20.68	32862	6.79	245	17813	54.21
ATALREAL	BE	08-Jan-2025	13.93	13.65	14.20	13.65	14.20	14.20	14.14	203441	28.76	157	-	-
ATAM	EQ	08-Jan-2025	131.16	133.78	133.78	128.10	128.10	129.98	130.48	9691	12.64	789	5406	55.78
ATFL	EQ	08-Jan-2025	941.55	947.20	950.00	920.05	933.50	940.35	939.70	10841	101.87	1234	5731	52.86
ATGL	EQ	08-Jan-2025	703.30	704.95	708.35	693.05	700.00	704.95	700.91	472342	3310.70	26954	127740	27.04
ATL	EQ	08-Jan-2025	36.99	37.09	37.09	36.00	36.70	36.15	36.36	268109	97.49	2490	143280	53.44
ATLANTAA	BE	08-Jan-2025	48.66	48.89	50.50	47.20	49.30	49.38	47.77	21091	10.07	118	-	-
ATLASCYCLE	EQ	08-Jan-2025	93.03	97.68	97.68	97.68	97.68	97.68	97.68	5311	5.19	59	5311	100.00
ATMASTCO	ST	08-Jan-2025	283.85	287.00	289.50	287.00	289.50	289.50	289.16	79600	230.17	139	79200	99.50
ATUL	EQ	08-Jan-2025	6920.35	6910.35	6946.00	6771.00	6874.00	6848.75	6839.76	33766	2309.51	6944	13515	40.03
ATULAUTO	EQ	08-Jan-2025	555.10	551.70	556.95	542.45	548.50	546.90	548.67	26440	145.07	1905	13638	51.58
AUBANK	EQ	08-Jan-2025	567.90	567.90	569.80	556.55	566.00	566.45	563.22	2126970	11979.43	42107	1210378	56.91
AURDIS	ST	08-Jan-2025	220.00	211.00	211.00	209.00	210.15	210.15	209.78	3125	6.56	5	2500	80.00
AURIONPRO	EQ	08-Jan-2025	1802.90	1810.00	1840.00	1726.00	1747.90	1739.45	1756.47	65093	1143.34	4193	32200	49.47
AUROIMPEX	SM	08-Jan-2025	78.70	78.95	78.95	77.80	78.00	78.00	78.23	6400	5.01	4	6400	100.00
AUROPHARMA	EQ	08-Jan-2025	1297.50	1302.05	1307.00	1262.10	1276.60	1281.65	1278.14	635389	8121.16	42007	235033	36.99
AURUM	EQ	08-Jan-2025	254.60	250.80	259.95	243.93	258.00	257.93	252.44	83978	211.99	2667	50198	59.78
AURUMPP1	E1	08-Jan-2025	214.85	219.00	219.00	208.00	218.00	216.60	215.14	3625	7.80	143	2890	79.72
AUSL	SM	08-Jan-2025	48.50	48.00	48.00	48.00	48.00	48.00	48.00	2000	0.96	1	2000	100.00
AUSOMENT	BE	08-Jan-2025	99.55	101.00	103.90	101.00	101.16	101.15	101.70	2909	2.96	35	-	-
AUTOAXLES	EQ	08-Jan-2025	1806.65	1807.45	1815.70	1791.00	1804.05	1804.05	1805.04	6297	113.66	1663	4557	72.37
AUTOBEES	EQ	08-Jan-2025	239.21	239.99	240.38	236.44	238.15	238.11	238.18	113472	270.27	2297	55570	48.97
AUTOIETF	EQ	08-Jan-2025	23.95	23.95	24.16	23.69	23.87	23.85	23.85	278103	66.34	1926	120656	43.39
AUTOIND	EQ	08-Jan-2025	104.47	104.00	105.71	103.01	104.34	104.02	104.18	52312	54.50	1303	25526	48.80
AVADHSUGAR	EQ	08-Jan-2025	503.90	503.90	504.70	495.40	504.40	502.30	500.40	17292	86.53	1307	6634	38.36
AVALON	EQ	08-Jan-2025	947.65	948.05	954.90	907.00	938.00	938.30	930.00	313070	2911.55	13255	111611	35.65
AVANTEL	EQ	08-Jan-2025	150.21	150.84	151.45	147.87	148.85	148.90	149.14	463389	691.10	17319	246177	53.13
AVANTIFEED	EQ	08-Jan-2025	657.40	658.60	659.90	633.50	638.30	640.05	641.25	396884	2545.02	22561	147495	37.16
AVG	EQ	08-Jan-2025	348.80	351.80	352.40	330.35	332.50	335.20	338.23	60702	205.31	2353	41441	68.27
AVIANSH	ST	08-Jan-2025	107.75	107.00	108.00	106.00	108.00	107.40	107.25	16000	17.16	7	16000	100.00
AVL	EQ	08-Jan-2025	500.30	500.10	517.45	493.00	509.00	514.25	500.58	332023	1662.05	4598	296313	89.24
AVONMORE	BE	08-Jan-2025	27.32	26.41	28.68	26.21	28.68	28.68	28.14	2419886	680.97	5369	-	-
AVPINFRA	ST	08-Jan-2025	264.30	259.05	259.05	259.05	259.05	259.05	259.05	22400	58.03	26	22400	100.00
AVROIND	BE	08-Jan-2025	226.91	222.37	222.37	222.37	222.37	222.37	222.37	40364	89.76	84	-	-
AVTNPL	EQ	08-Jan-2025	74.82	75.50	75.50	73.95	74.35	74.01	74.38	44935	33.42	1342	27865	62.01
AWFIS	EQ	08-Jan-2025	754.05	754.30	772.00	725.80	760.00	760.55	746.78	484035	3614.67	39077	210449	43.48
AWHCL	EQ	08-Jan-2025	618.60	618.00	618.70	608.30	614.30	611.40	612.11	63269	387.28	4641	30295	47.88
AWL	EQ	08-Jan-2025	329.10	326.00	329.00	323.45	326.15	326.15	326.18	1143463	3729.77	16305	608688	53.23
AXISBANK	EQ	08-Jan-2025	1067.50	1063.75	1082.35	1059.10	1074.70	1074.95	1072.35	8780098	94152.95	282382	5974199	68.04
AXISBNKETF	EQ	08-Jan-2025	513.64	511.00	511.14	505.00	508.70	508.75	508.42	837	4.26	59	613	73.24
AXISBPSETF	EQ	08-Jan-2025	12.32	12.35	12.35	12.21	12.26	12.27	12.22	22823585	2790.01	582	22796446	99.88
AXISCADES	BE	08-Jan-2025	755.65	756.00	774.00	732.00	770.00	770.65	763.04	124211	947.78	1931	-	-
AXISCETF	EQ	08-Jan-2025	116.64	116.64	116.64	115.00	116.25	116.28	116.15	12856	14.93	58	12562	97.71
AXISGOLD	EQ	08-Jan-2025	65.18	65.18	65.53	65.18	65.45	65.40	65.38	72554	47.43	1046	54338	74.89
AXISHCETF	EQ	08-Jan-2025	151.26	148.27	152.00	148.27	150.05	150.11	150.55	6807	10.25	139	6018	88.41
AXISILVER	EQ	08-Jan-2025	90.14	90.87	90.87	89.25	90.60	90.45	90.16	20790	18.74	201	15157	72.91
AXISNIFTY	EQ	08-Jan-2025	257.70	257.70	257.90	255.16	257.02	257.32	256.22	6543	16.76	164	5559	84.96
AXISTECETF	EQ	08-Jan-2025	462.99	458.01	464.70	456.51	464.70	464.70	458.66	1079	4.95	51	354	32.81
AXITA	EQ	08-Jan-2025	10.69	10.78	11.44	10.69	11.26	11.01	10.81	3879763	419.27	9782	944962	24.36
AXSENSEX	EQ	08-Jan-2025	79.58	79.58	81.60	79.00	79.15	79.40	79.64	2168	1.73	51	1139	52.54
AYMSYNTEX	EQ	08-Jan-2025	250.31	245.50	260.00	245.50	256.50	257.00	252.54	39917	100.80	963	23197	58.11
AZAD	EQ	08-Jan-2025	1837.25	1839.25	1842.80	1782.60	1792.00	1798.95	1798.77	109001	1960.67	9613	50024	45.89
BABAFP	SM	08-Jan-2025	59.60	58.00	59.00	57.50	57.50	57.50	58.14	8000	4.65	5	6400	80.00
BAFNAPH	BE	08-Jan-2025	82.81	83.49	86.95	82.41	83.50	83.75	86.30	15817	13.65	70	-	-
BAGFILMS	BE	08-Jan-2025	9.80	10.00	10.00	9.40	9.65	9.57	9.54	181783	17.34	465	-	-
BAHETI	ST	08-Jan-2025	386.00	399.00	400.00	388.10	388.10	394.05	396.98	1875	7.44	5	1875	100.00
BAIDFIN	EQ	08-Jan-2025	13.93	14.00	14.30	13.03	13.10	13.16	13.68	3835874	524.79	4960	1162100	30.30
BAJAJ-AUTO	EQ	08-Jan-2025	8810.30	8776.00	8830.95	8612.00	8644.00	8642.25	8690.17	415288	36089.24	46240	245147	59.03
BAJAJCON	EQ	08-Jan-2025	195.26	195.40	197.24	192.75	194.00	193.76	194.28	385766	749.46	21898	200543	51.99
BAJAJELEC	EQ	08-Jan-2025	781.55	790.60	804.45	765.05	767.65	767.65	779.55	17510	136.50	2032	6260	35.75
BAJAJFINSV	EQ	08-Jan-2025	1682.75	1681.00	1709.00	1668.55	1695.00	1697.00	1692.84	1437122	24328.19	92096	610174	42.46
BAJAJHCARE	EQ	08-Jan-2025	592.95	598.00	598.00	565.10	573.80	576.70	574.44	390240	2241.68	8965	94854	24.31
BAJAJHFL	EQ	08-Jan-2025	120.78	121.95	124.56	120.88	123.10	123.46	122.93	16675682	20499.10	84186	5423366	32.52
BAJAJHIND	EQ	08-Jan-2025	29.88	29.92	30.01	29.38	29.54	29.57	29.66	4782473	1418.44	17723	1267690	26.51
BAJAJHLDNG	EQ	08-Jan-2025	11101.30	11200.95	11764.95	11138.80	11190.00	11270.80	11471.64	220364	25279.37	55238	26517	12.03
BAJEL	EQ	08-Jan-2025	257.80	258.90	258.90	251.20	253.70	252.90	253.74	133568	338.91	3270	55405	41.48
BAJFINANCE	EQ	08-Jan-2025	7353.95	7361.85	7388.45	7256.70	7338.65	7355.40	7321.00	844466	61823.34	80722	431748	51.13
BALAJEE	EQ	08-Jan-2025	68.77	68.90	69.49	67.50	69.00	68.66	68.31	71982	49.17	1514	36222	50.32
BALAJITELE	BE	08-Jan-2025	77.11	75.62	79.29	75.62	76.00	76.23	77.30	71559	55.32	643	-	-
BALAMINES	EQ	08-Jan-2025	1766.35	1780.00	1780.00	1698.70	1738.50	1741.00	1723.57	71321	1229.27	11856	38025	53.32
BALAXI	EQ	08-Jan-2025	81.86	84.00	84.00	77.25	78.00	77.78	80.16	36948	29.62	1184	17490	47.34
BALCO	ST	08-Jan-2025	47.35	47.35	47.35	45.05	45.05	45.05	46.13	4800	2.21	4	4800	100.00
BALKRISHNA	EQ	08-Jan-2025	25.50	26.10	26.10	24.53	24.95	25.17	25.04	49520	12.40	441	29715	60.01
BALKRISIND	EQ	08-Jan-2025	2738.55	2738.15	2795.55	2641.95	2752.45	2773.90	2764.91	313590	8670.48	30259	172269	54.93
BALMLAWRIE	EQ	08-Jan-2025	213.59	213.59	213.70	210.09	213.20	213.03	211.79	119335	252.74	8852	47606	39.89
BALPHARMA	BE	08-Jan-2025	122.34	123.56	124.95	120.65	122.00	122.17	121.89	13391	16.32	120	-	-
BALRAMCHIN	EQ	08-Jan-2025	509.45	507.10	524.00	499.55	502.80	501.90	502.50	466825	2345.77	24534	225653	48.34
BALUFORGE	EQ	08-Jan-2025	757.85	759.00	759.95	739.05	739.05	741.10	745.15	153223	1141.74	9583	78404	51.17
BANARBEADS	BE	08-Jan-2025	130.23	133.30	133.80	127.07	129.80	129.60	130.50	5883	7.68	93	-	-
BANARISUG	EQ	08-Jan-2025	3678.95	3672.65	3679.90	3648.00	3650.00	3651.25	3651.98	498	18.19	110	376	75.50
BANCOINDIA	EQ	08-Jan-2025	481.70	483.25	490.00	469.05	486.80	484.95	481.32	209355	1007.67	7696	87962	42.02
BANDHANBNK	EQ	08-Jan-2025	154.98	154.00	154.56	150.65	151.80	151.72	151.95	9398131	14280.19	57455	4916935	52.32
BANG	BE	08-Jan-2025	75.95	75.58	75.58	74.43	74.43	74.43	74.46	2297	1.71	23	-	-
BANKA	EQ	08-Jan-2025	96.21	99.86	99.86	93.85	94.98	94.30	94.70	9572	9.06	229	6950	72.61
BANKBARODA	EQ	08-Jan-2025	232.46	232.51	234.46	229.91	232.77	232.95	232.13	9535741	22135.47	76416	4508738	47.28
BANKBEES	EQ	08-Jan-2025	514.41	516.99	516.99	506.20	510.90	510.52	509.39	1753085	8929.96	19632	916434	52.28
BANKBETF	EQ	08-Jan-2025	50.45	51.47	51.47	49.60	50.28	50.22	49.60	1820309	902.94	1359	1813467	99.62
BANKETF	EQ	08-Jan-2025	506.90	505.83	506.03	498.01	503.18	502.56	502.11	4485	22.52	240	4073	90.81
BANKETFADD	EQ	08-Jan-2025	50.97	51.57	51.57	50.16	50.62	50.54	50.46	3320	1.68	109	2931	88.28
BANKIETF	EQ	08-Jan-2025	50.91	51.30	51.30	50.17	50.60	50.59	50.34	9068085	4564.94	2386	7630953	84.15
BANKINDIA	EQ	08-Jan-2025	100.21	100.21	101.00	98.52	100.10	100.11	99.61	7748353	7718.16	40703	2318518	29.92
BANKNIFTY1	EQ	08-Jan-2025	515.23	517.13	517.13	506.72	511.58	511.58	508.97	700702	3566.39	852	551298	78.68
BANKPSU	EQ	08-Jan-2025	63.87	63.87	63.87	62.73	63.38	63.38	63.16	4323	2.73	70	4290	99.24
BANSALWIRE	EQ	08-Jan-2025	442.25	439.10	448.70	436.20	441.20	444.30	441.30	58293	257.25	5599	38206	65.54
BANSWRAS	EQ	08-Jan-2025	143.46	144.91	145.20	139.48	140.16	140.40	141.53	29125	41.22	785	13666	46.92
BARBEQUE	EQ	08-Jan-2025	428.05	424.20	428.90	417.00	419.95	420.15	420.65	36797	154.79	2619	21018	57.12
BASF	EQ	08-Jan-2025	5364.25	5364.25	5364.25	5181.15	5198.00	5193.55	5236.76	23676	1239.85	8248	11469	48.44
BASILIC	ST	08-Jan-2025	334.50	334.00	334.00	328.05	330.10	330.10	331.83	17700	58.73	34	17400	98.31
BASML	EQ	08-Jan-2025	55.11	55.94	55.94	52.91	53.70	53.75	53.85	67908	36.57	859	47973	70.64
BATAINDIA	EQ	08-Jan-2025	1424.40	1427.40	1432.10	1386.85	1419.75	1420.75	1410.27	142177	2005.07	13935	52091	36.64
BAWEJA	SM	08-Jan-2025	68.00	67.25	67.25	66.50	66.50	66.75	66.92	2400	1.61	3	2400	100.00
BAYERCROP	EQ	08-Jan-2025	5563.25	5563.25	5563.25	5465.10	5469.00	5472.75	5499.37	12938	711.51	7695	8594	66.42
BBETF0432	EQ	08-Jan-2025	1232.02	1218.68	1225.00	1213.50	1215.46	1216.15	1218.76	200	2.44	21	187	93.50
BBL	EQ	08-Jan-2025	3658.20	3657.90	3705.00	3589.00	3605.05	3629.95	3636.77	22318	811.65	6412	11666	52.27
BBNPNBETF	EQ	08-Jan-2025	50.29	50.29	50.29	49.44	49.88	49.88	49.89	231	0.12	21	140	60.61
BBNPPGOLD	EQ	08-Jan-2025	76.00	76.00	76.40	75.90	76.40	76.40	76.19	1050	0.80	12	515	49.05
BBOX	EQ	08-Jan-2025	654.90	657.90	674.95	634.55	664.00	665.55	652.83	292961	1912.55	9921	162217	55.37
BBTC	EQ	08-Jan-2025	2064.00	2064.00	2134.00	2037.20	2134.00	2071.60	2069.54	70101	1450.77	11993	23251	33.17
BBTCL	EQ	08-Jan-2025	192.21	196.63	199.35	191.56	193.10	193.92	195.04	2932	5.72	805	1077	36.73
BCLIND	EQ	08-Jan-2025	49.27	49.49	49.49	47.92	48.45	48.34	48.51	623739	302.57	6992	334581	53.64
BCONCEPTS	EQ	08-Jan-2025	476.90	477.00	477.00	474.60	477.00	475.45	475.10	5681	26.99	190	5249	92.40
BDL	EQ	08-Jan-2025	1184.75	1185.00	1190.00	1158.85	1185.00	1181.85	1170.07	391882	4585.28	27920	195367	49.85
BEACON	SM	08-Jan-2025	101.85	99.50	102.30	99.50	101.80	101.80	100.98	18000	18.18	17	12000	66.67
BEARDSELL	EQ	08-Jan-2025	39.58	39.60	40.15	38.85	40.00	39.86	39.67	38019	15.08	426	25782	67.81
BECTORFOOD	EQ	08-Jan-2025	1609.05	1615.85	1622.45	1588.20	1599.95	1599.70	1602.04	76489	1225.39	15481	45708	59.76
BEDMUTHA	EQ	08-Jan-2025	202.47	202.47	203.50	197.01	200.11	200.66	200.60	12468	25.01	460	8726	69.99
BEL	EQ	08-Jan-2025	287.00	287.00	287.00	280.10	282.00	282.10	282.19	10996122	31029.62	131873	5270253	47.93
BEML	EQ	08-Jan-2025	3838.60	3845.00	3850.00	3716.00	3720.00	3732.90	3752.34	191260	7176.73	31573	71359	37.31
BEPL	EQ	08-Jan-2025	128.95	129.98	130.09	126.69	127.97	127.39	127.83	274955	351.46	6859	128974	46.91
BERGEPAINT	EQ	08-Jan-2025	451.25	452.00	463.60	449.10	463.00	461.95	458.32	1411033	6467.04	47526	458357	32.48
BESTAGRO	EQ	08-Jan-2025	588.85	589.00	596.50	580.60	581.00	582.80	583.66	23833	139.10	1628	12124	50.87
BETA	SM	08-Jan-2025	2043.35	2010.00	2090.00	2000.00	2090.00	2076.35	2035.39	3100	63.10	31	2100	67.74
BEWLTD	ST	08-Jan-2025	253.50	260.00	260.00	250.05	250.10	250.10	253.92	20000	50.78	15	20000	100.00
BFINVEST	EQ	08-Jan-2025	638.10	635.00	638.80	621.75	630.00	625.40	626.65	19504	122.22	1732	8349	42.81
BFSI	EQ	08-Jan-2025	24.02	24.65	24.65	23.64	23.84	23.81	23.82	107406	25.59	812	99388	92.53
BFUTILITIE	BZ	08-Jan-2025	971.05	970.15	988.70	951.05	957.20	955.20	961.68	26490	254.75	990	-	-
BGRENERGY	BE	08-Jan-2025	112.15	114.39	114.39	114.39	114.39	114.39	114.39	149652	171.19	555	-	-
BHAGCHEM	EQ	08-Jan-2025	304.35	304.00	305.70	296.10	297.00	297.65	299.58	82819	248.11	1601	40370	48.74
BHAGERIA	BE	08-Jan-2025	205.61	205.00	208.50	202.50	206.00	205.35	205.67	13712	28.20	127	-	-
BHAGYANGR	EQ	08-Jan-2025	94.94	96.90	96.90	94.05	94.94	94.58	94.56	17043	16.12	561	12805	75.13
BHANDARI	EQ	08-Jan-2025	6.78	6.85	7.00	6.64	6.74	6.71	6.72	436450	29.34	1209	256549	58.78
BHARATFORG	EQ	08-Jan-2025	1270.05	1270.05	1271.95	1225.00	1248.00	1248.55	1246.40	855048	10657.33	42575	485607	56.79
BHARATGEAR	EQ	08-Jan-2025	96.97	100.40	100.40	97.14	98.24	98.80	98.70	12483	12.32	325	8000	64.09
BHARATRAS	EQ	08-Jan-2025	9667.65	9718.50	9900.00	9641.15	9865.60	9875.50	9767.45	2454	239.69	1165	1004	40.91
BHARATWIRE	EQ	08-Jan-2025	218.74	220.05	220.49	212.00	215.00	213.72	215.24	34673	74.63	979	19269	55.57
BHARTIARTL	EQ	08-Jan-2025	1590.85	1598.75	1613.45	1577.85	1601.15	1599.20	1591.05	3674564	58464.08	209954	2306824	62.78
BHARTIHEXA	EQ	08-Jan-2025	1494.10	1481.00	1496.50	1470.40	1480.00	1479.15	1483.46	101114	1499.98	16349	46646	46.13
BHEL	EQ	08-Jan-2025	224.82	224.82	225.67	217.78	221.00	221.37	220.66	9124370	20134.26	79157	3466164	37.99
BHINVIT	IV	08-Jan-2025	113.65	112.36	113.75	112.36	113.75	113.74	113.70	87810	99.84	234	83430	95.01
BIGBLOC	EQ	08-Jan-2025	99.93	99.90	101.64	98.49	99.40	98.97	99.65	143851	143.35	3284	62586	43.51
BIKAJI	EQ	08-Jan-2025	725.80	732.00	732.00	710.00	721.00	720.15	717.17	322812	2315.10	22018	165435	51.25
BIKEWO	SM	08-Jan-2025	28.95	28.95	28.95	28.30	28.95	28.80	28.70	12000	3.44	6	8000	66.67
BIL	BE	08-Jan-2025	795.30	778.00	825.50	769.00	809.90	809.90	789.51	255	2.01	25	-	-
BINANIIND	EQ	08-Jan-2025	13.99	14.27	14.50	14.01	14.36	14.19	14.22	9557	1.36	117	6974	72.97
BIOCON	EQ	08-Jan-2025	382.35	381.00	383.65	368.40	371.00	371.20	374.44	3256228	12192.63	40896	635644	19.52
BIOFILCHEM	EQ	08-Jan-2025	58.51	58.58	60.00	58.15	58.55	58.39	58.91	21155	12.46	689	7491	35.41
BIRDYS	SM	08-Jan-2025	84.50	86.00	86.00	85.00	85.00	85.00	85.50	2400	2.05	2	2400	100.00
BIRET	RR	08-Jan-2025	288.78	288.78	290.20	286.00	289.00	289.17	289.65	383934	1112.07	4388	361188	94.08
BIRLACABLE	EQ	08-Jan-2025	207.38	207.38	209.30	205.00	206.50	206.86	206.62	20963	43.31	1462	8448	40.30
BIRLACORPN	EQ	08-Jan-2025	1221.55	1210.65	1224.00	1206.00	1222.00	1220.50	1218.27	22905	279.05	5297	11547	50.41
BIRLAMONEY	BE	08-Jan-2025	244.85	238.00	242.60	232.60	233.00	233.65	234.14	91346	213.88	1109	-	-
BLACKBUCK	EQ	08-Jan-2025	425.10	420.00	442.00	414.00	421.80	421.40	427.51	173126	740.13	6520	65688	37.94
BLAL	EQ	08-Jan-2025	236.97	236.49	238.78	233.92	235.00	235.29	236.14	38610	91.17	1472	17441	45.17
BLBLIMITED	EQ	08-Jan-2025	19.04	20.48	22.49	19.61	19.90	19.85	20.99	1007223	211.44	6349	258615	25.68
BLISSGVS	EQ	08-Jan-2025	177.54	177.00	177.89	171.50	174.50	174.66	173.90	517723	900.31	6198	148213	28.63
BLKASHYAP	EQ	08-Jan-2025	80.17	80.99	84.69	79.92	81.50	81.73	82.30	922590	759.33	7301	452054	49.00
BLS	EQ	08-Jan-2025	499.60	501.75	504.00	480.50	483.80	482.25	486.66	1537200	7480.95	40712	544834	35.44
BLSE	EQ	08-Jan-2025	205.45	205.00	206.28	202.23	203.35	203.23	203.39	104439	212.42	4117	53132	50.87
BLUECHIP	BE	08-Jan-2025	9.31	9.12	9.12	9.12	9.12	9.12	9.12	83446	7.61	453	-	-
BLUECOAST	BE	08-Jan-2025	21.00	21.42	21.42	21.42	21.42	21.42	21.42	100	0.02	1	-	-
BLUEDART	EQ	08-Jan-2025	6741.20	6713.00	6743.45	6613.70	6675.00	6655.75	6669.63	8649	576.86	3213	3146	36.37
BLUEJET	EQ	08-Jan-2025	607.15	619.00	624.00	590.50	595.15	599.05	602.49	279052	1681.26	9041	116668	41.81
BLUEPEBBLE	SM	08-Jan-2025	320.75	320.00	324.00	312.05	315.05	315.25	318.02	6400	20.35	15	5200	81.25
BLUESTARCO	EQ	08-Jan-2025	2153.40	2155.00	2161.90	2051.00	2108.00	2105.65	2102.69	609088	12807.22	55150	176486	28.98
BMETRICS	SM	08-Jan-2025	61.45	59.70	59.70	58.30	58.65	58.65	58.80	4800	2.82	6	3200	66.67
BODALCHEM	EQ	08-Jan-2025	68.06	68.40	68.40	67.02	68.40	67.69	67.61	106824	72.23	1291	56153	52.57
BOMDYEING	EQ	08-Jan-2025	186.63	185.50	186.24	176.66	177.88	177.75	179.83	1624530	2921.43	20507	788295	48.52
BOROLTD	EQ	08-Jan-2025	406.40	405.40	409.65	398.05	407.10	407.05	403.44	68010	274.38	7973	31467	46.27
BORORENEW	BE	08-Jan-2025	547.05	558.00	574.40	550.00	574.40	574.40	570.57	310506	1771.66	2886	-	-
BOROSCI	EQ	08-Jan-2025	166.47	167.35	168.29	164.95	166.50	166.81	166.59	77878	129.73	2446	39700	50.98
BOSCHLTD	EQ	08-Jan-2025	32959.70	33049.90	33161.65	32590.05	33000.00	33014.75	32882.07	16497	5424.56	8200	7379	44.73
BOSS	ST	08-Jan-2025	48.50	49.00	50.20	48.00	50.20	49.85	48.43	22000	10.66	5	22000	100.00
BPCL	EQ	08-Jan-2025	282.80	282.80	287.90	280.50	286.35	286.80	285.10	6037032	17211.49	76957	2388223	39.56
BPL	EQ	08-Jan-2025	105.04	106.60	106.60	102.91	105.00	103.54	103.61	91388	94.69	1628	40695	44.53
BRACEPORT	ST	08-Jan-2025	99.00	100.00	100.00	99.00	99.00	99.00	99.50	6400	6.37	4	6400	100.00
BRIGADE	EQ	08-Jan-2025	1248.85	1254.95	1256.95	1217.00	1222.00	1221.65	1229.73	461734	5678.10	15796	364635	78.97
BRITANNIA	EQ	08-Jan-2025	4832.25	4850.00	4871.90	4760.15	4856.00	4859.90	4814.28	371105	17866.02	40054	236603	63.76
BRNL	EQ	08-Jan-2025	43.87	43.71	46.00	43.71	44.62	44.80	45.09	43641	19.68	1118	15260	34.97
BROOKS	BE	08-Jan-2025	193.45	189.58	189.58	189.58	189.58	189.58	189.58	33256	63.05	92	-	-
BSE	EQ	08-Jan-2025	5388.30	5392.00	5438.95	5257.00	5415.00	5400.40	5353.38	1266903	67822.10	123417	361703	28.55
BSE500IETF	EQ	08-Jan-2025	37.58	37.88	38.30	37.05	37.38	37.42	37.24	45154	16.81	843	30007	66.45
BSHSL	EQ	08-Jan-2025	145.02	145.01	148.85	143.11	145.00	145.77	145.71	11074	16.14	529	7255	65.51
BSL	EQ	08-Jan-2025	269.25	271.95	271.95	258.55	263.90	261.15	262.79	23851	62.68	1364	9438	39.57
BSLGOLDETF	EQ	08-Jan-2025	68.54	71.62	71.62	68.32	69.10	69.01	68.83	22991	15.83	660	15135	65.83
BSLNIFTY	EQ	08-Jan-2025	27.22	28.05	28.05	26.96	27.02	27.15	27.10	197204	53.44	4426	123711	62.73
BSLSENETFG	EQ	08-Jan-2025	77.26	77.14	77.30	76.49	77.28	77.25	77.07	387	0.30	36	346	89.41
BSOFT	EQ	08-Jan-2025	547.50	544.60	545.95	530.20	545.00	544.05	537.34	1469371	7895.55	43621	347851	23.67
BTML	EQ	08-Jan-2025	12.78	13.30	13.90	12.65	12.98	12.89	13.16	2854073	375.72	7099	1177325	41.25
BULKCORP	SM	08-Jan-2025	102.00	99.00	99.00	99.00	99.00	99.00	99.00	1200	1.19	1	1200	100.00
BURNPUR	EQ	08-Jan-2025	6.54	6.86	6.86	6.50	6.50	6.55	6.57	111283	7.31	609	70948	63.75
BUTTERFLY	EQ	08-Jan-2025	774.75	774.80	786.35	774.75	775.00	779.50	778.91	2547	19.84	231	1512	59.36
BVCL	EQ	08-Jan-2025	49.37	49.79	49.89	48.50	48.50	48.76	49.10	29812	14.64	1173	11380	38.17
BYKE	BE	08-Jan-2025	95.87	97.79	97.79	92.20	93.75	94.06	94.18	30143	28.39	169	-	-
C2C	SM	08-Jan-2025	810.75	812.00	851.25	809.05	851.25	851.25	831.62	118800	987.96	165	86400	72.73
CADSYS	ST	08-Jan-2025	112.20	112.20	114.85	112.00	114.85	114.85	112.57	5500	6.19	9	5500	100.00
CALSOFT	EQ	08-Jan-2025	17.95	18.39	18.84	18.02	18.84	18.84	18.59	238993	44.42	663	162859	68.14
CAMLINFINE	EQ	08-Jan-2025	139.45	134.85	140.00	129.19	133.90	134.67	134.76	2820667	3801.24	31157	724672	25.69
CAMPUS	EQ	08-Jan-2025	302.00	303.90	303.90	288.45	293.70	294.30	293.29	745064	2185.19	25838	274466	36.84
CAMS	EQ	08-Jan-2025	4878.80	4899.90	4929.25	4700.00	4705.00	4707.95	4757.67	382806	18212.63	55645	140745	36.77
CANARYS	SM	08-Jan-2025	37.60	37.10	37.60	37.00	37.15	37.15	37.25	52000	19.37	13	36000	69.23
CANBK	EQ	08-Jan-2025	97.87	97.90	98.44	96.02	97.15	97.14	97.01	17677192	17148.94	71492	6998376	39.59
CANFINHOME	EQ	08-Jan-2025	714.80	716.00	716.45	692.00	705.00	705.40	702.73	648590	4557.80	33951	238067	36.71
CANTABIL	EQ	08-Jan-2025	304.30	302.00	307.00	298.20	302.65	300.85	302.05	611955	1848.44	8674	292364	47.78
CAPACITE	EQ	08-Jan-2025	430.45	428.95	436.20	417.80	420.20	420.55	423.05	380291	1608.83	17963	140528	36.95
CAPITALSFB	EQ	08-Jan-2025	301.80	300.00	306.60	298.00	305.00	304.95	303.50	120431	365.51	5138	77304	64.19
CAPLIPOINT	EQ	08-Jan-2025	2550.80	2550.75	2601.00	2472.25	2577.00	2583.25	2545.56	193723	4931.33	28842	87163	44.99
CAPTRUST	BE	08-Jan-2025	97.07	95.50	95.50	95.20	95.20	95.20	95.27	1003	0.96	20	-	-
CARBORUNIV	EQ	08-Jan-2025	1272.05	1260.00	1272.70	1241.00	1244.00	1244.65	1251.00	24611	307.88	4967	13890	56.44
CAREERP	EQ	08-Jan-2025	394.45	396.50	398.00	388.75	398.00	392.65	392.56	2077	8.15	227	1277	61.48
CARERATING	EQ	08-Jan-2025	1373.60	1389.00	1400.00	1320.50	1320.50	1324.15	1341.95	34357	461.05	3690	18442	53.68
CARRARO	EQ	08-Jan-2025	647.95	645.10	646.70	628.00	630.10	633.60	633.90	178834	1133.64	17630	81768	45.72
CARTRADE	EQ	08-Jan-2025	1557.10	1571.10	1629.30	1526.15	1540.25	1543.45	1580.15	518283	8189.65	60774	172891	33.36
CARYSIL	EQ	08-Jan-2025	737.85	744.90	747.95	722.50	728.95	727.60	733.86	51561	378.38	5229	31562	61.21
CASTROLIND	EQ	08-Jan-2025	195.83	198.10	204.50	196.58	200.41	201.03	200.32	7076250	14175.03	87451	1282055	18.12
CCCL	BE	08-Jan-2025	17.51	18.38	18.38	17.00	18.38	18.38	18.33	1089007	199.66	808	-	-
CCHHL	EQ	08-Jan-2025	20.42	20.22	20.85	19.63	19.89	19.84	19.93	74250	14.80	433	51872	69.86
CCL	EQ	08-Jan-2025	706.15	707.00	707.00	678.40	687.90	686.75	686.27	140212	962.23	10078	73062	52.11
CDSL	EQ	08-Jan-2025	1758.75	1760.40	1760.60	1698.00	1719.00	1722.40	1716.68	2695329	46270.21	125396	787655	29.22
CEATLTD	EQ	08-Jan-2025	3144.00	3157.70	3158.95	3085.85	3109.90	3120.05	3113.34	60572	1885.81	11145	14940	24.66
CEIGALL	EQ	08-Jan-2025	343.25	343.50	343.50	339.00	339.50	339.40	340.02	64313	218.68	1809	39871	62.00
CELEBRITY	EQ	08-Jan-2025	15.82	16.14	16.27	15.52	15.54	15.65	15.76	103131	16.25	480	79927	77.50
CELLECOR	SM	08-Jan-2025	77.65	78.50	81.50	74.65	75.70	75.55	79.09	1776000	1404.58	486	1323000	74.49
CELLO	EQ	08-Jan-2025	734.40	739.00	739.00	716.70	722.00	722.55	722.71	118851	858.95	12337	67444	56.75
CELLPOINT	SM	08-Jan-2025	27.40	27.15	27.95	27.15	27.95	27.80	27.65	7200	1.99	6	6000	83.33
CENTENKA	EQ	08-Jan-2025	611.00	603.00	609.95	583.00	590.00	590.00	592.09	54555	323.01	3216	27887	51.12
CENTEXT	EQ	08-Jan-2025	23.03	23.02	23.50	22.61	23.05	23.09	23.08	102098	23.57	803	62906	61.61
CENTRALBK	EQ	08-Jan-2025	53.12	53.00	53.38	52.11	52.72	52.68	52.74	2444682	1289.25	12234	856906	35.05
CENTRUM	EQ	08-Jan-2025	31.97	32.20	32.53	31.59	32.01	32.20	31.92	161379	51.52	1018	79965	49.55
CENTUM	EQ	08-Jan-2025	2152.45	2153.05	2200.00	2015.55	2070.30	2039.70	2085.22	23635	492.84	5611	9791	41.43
CENTURYPLY	EQ	08-Jan-2025	840.20	839.30	839.30	812.40	829.80	823.15	826.61	110507	913.46	10738	28969	26.21
CERA	EQ	08-Jan-2025	7385.05	7460.00	7460.00	7171.00	7181.55	7187.95	7246.66	9246	670.03	4734	4438	48.00
CEREBRAINT	BZ	08-Jan-2025	9.50	9.50	9.70	9.10	9.25	9.33	9.33	108531	10.13	145	-	-
CESC	EQ	08-Jan-2025	179.23	178.49	178.80	171.11	174.00	174.42	174.23	5181686	9027.80	51494	1304048	25.17
CEWATER	EQ	08-Jan-2025	775.85	778.90	781.15	736.40	760.75	758.50	755.85	296795	2243.31	19266	82200	27.70
CGCL	EQ	08-Jan-2025	185.64	184.80	191.53	182.88	188.50	189.26	186.40	537821	1002.50	8310	39796	7.40
CGPOWER	EQ	08-Jan-2025	718.00	719.70	721.95	678.25	692.70	694.60	692.85	3279556	22722.51	144601	1682448	51.30
CGRAPHICS	SM	08-Jan-2025	218.45	220.00	220.75	208.60	212.05	212.25	215.07	61600	132.48	66	42400	68.83
CHALET	EQ	08-Jan-2025	957.75	958.00	962.10	937.00	944.70	940.25	942.05	135512	1276.59	14923	65832	48.58
CHAMBLFERT	EQ	08-Jan-2025	502.15	502.15	504.80	496.00	500.80	500.50	500.79	1301289	6516.74	26458	553314	42.52
CHAVDA	SM	08-Jan-2025	162.40	163.50	169.00	161.10	165.00	165.00	165.19	65000	107.37	62	47000	72.31
CHEMBOND	EQ	08-Jan-2025	607.60	607.85	620.05	590.00	593.65	596.70	603.00	13509	81.46	1162	5994	44.37
CHEMCON	EQ	08-Jan-2025	224.67	221.76	225.79	221.50	221.62	222.06	223.05	22656	50.54	1297	12595	55.59
CHEMFAB	EQ	08-Jan-2025	1026.55	1032.00	1035.00	1008.10	1020.00	1024.70	1022.12	6377	65.18	991	2429	38.09
CHEMPLASTS	EQ	08-Jan-2025	499.50	495.00	501.80	487.00	491.25	491.75	492.94	34934	172.20	5100	12944	37.05
CHENNPETRO	EQ	08-Jan-2025	604.45	606.00	636.35	604.90	611.00	615.40	622.94	3150423	19625.36	114104	503693	15.99
CHETANA	SM	08-Jan-2025	93.85	99.90	112.60	99.90	110.95	110.05	108.95	673600	733.88	345	448000	66.51
CHEVIOT	EQ	08-Jan-2025	1294.40	1301.15	1301.15	1274.70	1274.70	1278.50	1280.20	1714	21.94	355	953	55.60
CHOICEIN	EQ	08-Jan-2025	535.95	537.00	538.45	528.20	536.50	537.25	534.48	246605	1318.05	8799	89706	36.38
CHOLAFIN	EQ	08-Jan-2025	1276.00	1268.00	1278.95	1253.20	1271.35	1275.25	1267.69	1212951	15376.48	52114	684352	56.42
CHOLAHLDNG	EQ	08-Jan-2025	1533.30	1548.00	1550.00	1510.50	1526.05	1542.30	1532.98	58878	902.59	9367	24692	41.94
CIEINDIA	EQ	08-Jan-2025	468.95	468.00	470.25	459.10	463.00	460.95	463.16	109635	507.79	13972	64407	58.75
CIGNITITEC	EQ	08-Jan-2025	1740.00	1748.60	1748.60	1695.50	1740.00	1733.45	1716.95	150319	2580.90	12152	57872	38.50
CINELINE	BE	08-Jan-2025	127.09	127.50	130.00	125.00	128.87	126.88	127.79	45912	58.67	197	-	-
CINEVISTA	EQ	08-Jan-2025	18.55	18.41	19.24	18.40	19.19	19.15	18.94	4276	0.81	94	2733	63.91
CIPLA	EQ	08-Jan-2025	1497.45	1504.90	1513.00	1487.55	1495.00	1494.90	1497.82	1277871	19140.16	51545	718775	56.25
CLEAN	EQ	08-Jan-2025	1449.10	1458.25	1464.20	1399.00	1410.15	1414.55	1416.75	124337	1761.54	16852	66930	53.83
CLEDUCATE	EQ	08-Jan-2025	109.63	110.95	110.95	106.10	107.80	107.94	107.52	61081	65.68	1517	34745	56.88
CLOUD	SZ	08-Jan-2025	13.95	13.55	14.50	13.55	14.40	14.35	14.09	86000	12.12	65	79000	91.86
CLSEL	EQ	08-Jan-2025	411.70	415.40	416.70	400.20	401.15	402.35	404.74	102850	416.28	4197	41122	39.98
CLSL	SM	08-Jan-2025	49.70	48.60	50.25	48.60	50.20	50.15	49.84	28000	13.96	11	24000	85.71
CMMIPL	SZ	08-Jan-2025	3.00	3.15	3.15	3.15	3.15	3.15	3.15	30000	0.95	8	30000	100.00
CMNL	ST	08-Jan-2025	143.35	140.50	140.50	140.50	140.50	140.50	140.50	9000	12.65	6	9000	100.00
CMRSL	SM	08-Jan-2025	100.95	100.00	100.00	100.00	100.00	100.00	100.00	800	0.80	1	800	100.00
CMSINFO	EQ	08-Jan-2025	491.25	487.10	493.60	477.80	480.25	482.00	484.16	329303	1594.34	26298	182009	55.27
COALINDIA	EQ	08-Jan-2025	379.80	380.05	382.05	376.00	380.50	380.35	378.66	7407778	28050.06	100310	4037430	54.50
COASTCORP	EQ	08-Jan-2025	253.50	258.50	258.50	246.25	249.00	249.95	250.86	14852	37.26	746	8944	60.22
COCHINSHIP	EQ	08-Jan-2025	1501.75	1509.00	1524.70	1470.60	1491.00	1492.40	1498.18	291253	4363.50	19907	157986	54.24
COFFEEDAY	BE	08-Jan-2025	28.84	30.28	30.28	30.28	30.28	30.28	30.28	97977	29.67	276	-	-
COFORGE	EQ	08-Jan-2025	9620.20	9617.05	9617.05	9373.00	9584.95	9558.00	9470.94	243895	23099.15	61935	96436	39.54
COLPAL	EQ	08-Jan-2025	2745.45	2745.45	2803.45	2723.20	2791.00	2789.75	2768.78	493094	13652.69	51320	292005	59.22
COMMITTED	ST	08-Jan-2025	149.80	152.75	152.75	152.00	152.75	152.75	152.60	8000	12.21	4	8000	100.00
COMMOIETF	EQ	08-Jan-2025	81.82	82.18	82.35	81.08	82.35	81.90	81.20	66190	53.75	685	55564	83.95
COMPUSOFT	EQ	08-Jan-2025	27.62	27.85	27.93	27.12	27.28	27.30	27.42	30514	8.37	411	18071	59.22
COMSYN	BE	08-Jan-2025	77.81	79.99	81.70	75.51	81.66	80.73	79.40	55137	43.78	223	-	-
CONCOR	EQ	08-Jan-2025	754.25	755.50	760.50	745.20	755.00	756.75	750.97	973370	7309.71	33919	471220	48.41
CONCORDBIO	EQ	08-Jan-2025	2172.95	2175.00	2285.00	2152.30	2282.00	2262.90	2222.92	314790	6997.54	44873	96627	30.70
CONFIPET	EQ	08-Jan-2025	73.83	74.34	74.45	72.75	73.60	73.83	73.56	413323	304.06	4741	182025	44.04
CONS	EQ	08-Jan-2025	116.98	114.64	118.46	114.03	115.63	114.93	115.00	3076	3.54	134	2204	71.65
CONSOFINVT	EQ	08-Jan-2025	207.52	205.35	211.24	205.00	205.75	205.25	205.94	5895	12.14	337	3429	58.17
CONSUMBEES	EQ	08-Jan-2025	125.85	126.98	127.00	124.10	127.00	125.58	124.84	58340	72.83	1538	37520	64.31
CONSUMER	EQ	08-Jan-2025	11.82	11.98	11.98	11.56	11.64	11.67	11.67	173595	20.26	537	164423	94.72
CONSUMIETF	EQ	08-Jan-2025	116.71	116.50	116.72	115.50	116.68	116.53	116.03	17975	20.86	359	6596	36.70
CONTI	ST	08-Jan-2025	33.40	31.75	31.75	31.75	31.75	31.75	31.75	3333	1.06	1	3333	100.00
CONTROLPR	EQ	08-Jan-2025	746.55	747.00	747.45	719.25	730.50	730.15	730.51	29319	214.18	1315	23100	78.79
COOLCAPS	ST	08-Jan-2025	829.05	830.00	837.00	827.00	827.00	827.15	830.43	11500	95.50	41	11500	100.00
CORALFINAC	EQ	08-Jan-2025	53.63	52.11	54.20	51.51	52.02	52.33	52.92	44691	23.65	1084	22473	50.29
CORDSCABLE	EQ	08-Jan-2025	197.84	196.20	198.51	192.00	193.00	193.29	195.38	57003	111.37	1726	33606	58.95
COROMANDEL	EQ	08-Jan-2025	1948.45	1938.00	1952.35	1912.70	1939.70	1937.65	1927.49	143269	2761.49	22666	65379	45.63
COSMOFIRST	EQ	08-Jan-2025	998.15	1010.00	1013.95	965.00	985.00	980.40	978.53	251993	2465.82	13686	56237	22.32
COUNCODOS	EQ	08-Jan-2025	6.50	6.43	6.64	6.40	6.49	6.46	6.51	85037	5.54	364	55749	65.56
CPS	ST	08-Jan-2025	656.00	642.90	642.90	642.90	642.90	642.90	642.90	1200	7.71	2	1200	100.00
CPSEETF	EQ	08-Jan-2025	85.83	88.40	88.40	85.35	86.10	86.09	85.92	1219063	1047.44	9821	685813	56.26
CRAFTSMAN	EQ	08-Jan-2025	5254.15	5270.00	5378.00	5200.00	5200.00	5202.85	5275.14	64904	3423.78	14997	24199	37.28
CRAYONS	SM	08-Jan-2025	101.60	101.45	101.50	96.00	97.75	97.85	98.81	11000	10.87	9	9000	81.82
CREATIVE	EQ	08-Jan-2025	939.55	939.85	950.00	922.05	930.00	939.10	930.90	5454	50.77	833	3821	70.06
CREATIVEYE	BE	08-Jan-2025	7.50	7.50	7.50	7.50	7.50	7.50	7.50	1775	0.13	24	-	-
CREDITACC	EQ	08-Jan-2025	911.10	915.00	1085.00	902.65	999.00	1029.10	1019.79	20711681	211215.08	732214	1319764	6.37
CREST	EQ	08-Jan-2025	459.30	458.00	458.00	426.35	440.00	437.50	437.94	41620	182.27	2494	18294	43.95
CRISIL	EQ	08-Jan-2025	5905.60	5931.20	5934.50	5733.00	5780.00	5770.60	5801.94	33015	1915.51	9850	13060	39.56
CROMPTON	EQ	08-Jan-2025	368.45	370.00	375.35	366.00	369.65	369.50	369.60	1425353	5268.13	29950	648275	45.48
CROWN	EQ	08-Jan-2025	211.01	215.99	215.99	203.42	209.00	208.56	207.56	23263	48.29	628	15880	68.26
CSBBANK	EQ	08-Jan-2025	309.40	311.00	311.75	303.45	306.95	307.00	306.50	203864	624.85	7687	94846	46.52
CSLFINANCE	EQ	08-Jan-2025	318.05	319.25	319.45	307.55	312.50	312.75	313.67	39053	122.50	1537	30316	77.63
CTE	EQ	08-Jan-2025	105.73	105.20	108.99	105.20	106.27	107.16	106.87	21604	23.09	437	12456	57.66
CUB	EQ	08-Jan-2025	170.26	170.45	171.50	167.58	169.44	168.90	168.98	2499078	4222.93	21571	421788	16.88
CUBEXTUB	EQ	08-Jan-2025	85.99	87.71	87.71	83.00	84.97	84.59	84.04	15312	12.87	620	10930	71.38
CUMMINSIND	EQ	08-Jan-2025	3164.50	3215.00	3215.00	3121.85	3158.55	3163.90	3155.40	448082	14138.76	47302	262271	58.53
CUPID	EQ	08-Jan-2025	78.74	79.80	79.80	77.00	77.85	77.62	77.65	256904	199.48	2612	173645	67.59
CYBERMEDIA	EQ	08-Jan-2025	25.63	25.99	25.99	24.63	25.07	24.84	24.90	8161	2.03	272	5577	68.34
CYBERTECH	BE	08-Jan-2025	222.74	223.20	227.30	215.11	218.08	217.23	219.26	22441	49.20	333	-	-
CYIENT	EQ	08-Jan-2025	1833.00	1825.00	1826.95	1765.55	1811.80	1799.15	1800.41	337269	6072.22	32373	140158	41.56
CYIENTDLM	EQ	08-Jan-2025	639.70	641.75	650.25	635.80	644.75	645.20	644.56	144646	932.33	17743	53387	36.91
DABUR	EQ	08-Jan-2025	508.85	509.80	514.85	505.30	514.70	513.75	511.62	1666424	8525.75	50795	861125	51.68
DALBHARAT	EQ	08-Jan-2025	1799.25	1804.00	1848.00	1796.00	1798.95	1800.10	1813.70	269201	4882.49	26444	89223	33.14
DALMIASUG	EQ	08-Jan-2025	365.45	367.30	367.90	359.60	365.00	365.55	363.12	42376	153.88	2026	19957	47.10
DAMCAPITAL	EQ	08-Jan-2025	402.00	402.00	403.80	384.20	386.80	388.45	390.65	2754691	10761.29	49516	810001	29.40
DAMODARIND	EQ	08-Jan-2025	42.81	43.90	43.90	42.00	42.20	42.38	42.40	4156	1.76	141	1818	43.74
DANGEE	EQ	08-Jan-2025	7.02	7.00	7.20	7.00	7.09	7.09	7.10	165453	11.75	465	113059	68.33
DANISH	SM	08-Jan-2025	1174.35	1175.80	1198.95	1150.00	1183.00	1189.95	1178.22	106200	1251.27	330	48000	45.20
DATAMATICS	EQ	08-Jan-2025	696.90	704.80	705.00	676.00	678.05	682.70	684.28	177109	1211.93	5753	68522	38.69
DATAPATTNS	EQ	08-Jan-2025	2389.00	2399.00	2443.00	2300.00	2328.20	2313.35	2339.49	124360	2909.39	25493	53585	43.09
DAVANGERE	EQ	08-Jan-2025	5.37	5.50	5.50	5.35	5.40	5.37	5.38	971005	52.22	3743	493667	50.84
DBCORP	EQ	08-Jan-2025	292.05	292.05	295.10	288.60	289.95	289.50	290.69	29077	84.52	1603	18228	62.69
DBEIL	EQ	08-Jan-2025	193.93	195.10	196.00	188.27	189.52	190.28	190.86	218723	417.45	6185	80723	36.91
DBL	EQ	08-Jan-2025	439.20	438.80	446.95	428.30	439.15	440.25	437.50	503420	2202.46	17282	333486	66.24
DBOL	EQ	08-Jan-2025	114.45	115.40	115.40	112.00	113.19	112.84	112.88	49665	56.06	1259	28606	57.60
DBREALTY	EQ	08-Jan-2025	169.39	170.00	172.32	165.65	167.98	167.83	168.75	1681214	2837.08	25154	714128	42.48
DBSTOCKBRO	EQ	08-Jan-2025	44.91	45.99	46.29	44.35	45.05	44.76	44.74	20412	9.13	1278	9999	48.99
DCAL	EQ	08-Jan-2025	286.25	283.45	296.40	278.60	290.00	291.85	290.51	1419415	4123.59	38329	379362	26.73
DCBBANK	EQ	08-Jan-2025	117.13	117.09	117.43	115.65	116.30	116.51	116.28	477968	555.78	5969	211188	44.18
DCG	SM	08-Jan-2025	110.70	109.50	112.00	106.35	107.00	108.00	109.14	30000	32.74	24	19200	64.00
DCI	EQ	08-Jan-2025	375.80	381.20	393.95	372.15	381.00	384.35	384.44	17751	68.24	873	9027	50.85
DCM	EQ	08-Jan-2025	109.52	107.61	109.54	105.67	106.15	106.99	106.87	36197	38.68	805	19091	52.74
DCMFINSERV	BE	08-Jan-2025	7.39	7.39	7.39	7.25	7.25	7.25	7.38	727	0.05	13	-	-
DCMNVL	EQ	08-Jan-2025	198.34	200.26	200.26	190.05	192.01	192.88	195.15	16937	33.05	497	12181	71.92
DCMSHRIRAM	EQ	08-Jan-2025	1083.55	1078.50	1090.70	1052.10	1060.15	1058.95	1060.36	25935	275.00	4129	12271	47.31
DCMSRIND	EQ	08-Jan-2025	186.34	188.20	188.20	182.01	182.78	183.17	184.16	77831	143.33	1829	44310	56.93
DCW	EQ	08-Jan-2025	89.13	89.13	89.66	86.76	86.99	86.94	87.62	761019	666.77	8636	348526	45.80
DCXINDIA	EQ	08-Jan-2025	377.35	376.95	389.00	368.55	383.80	383.60	381.31	1899848	7244.40	25943	655285	34.49
DECCANCE	EQ	08-Jan-2025	743.90	740.10	758.00	718.85	727.00	724.60	730.70	25558	186.75	2214	14269	55.83
DECCANTRAN	ST	08-Jan-2025	63.00	61.25	61.30	61.25	61.30	61.30	61.28	2400	1.47	2	2400	100.00
DEEDEV	EQ	08-Jan-2025	303.35	305.30	309.55	300.85	302.20	304.10	304.93	159700	486.97	4706	74410	46.59
DEEM	SM	08-Jan-2025	84.00	86.50	86.50	86.50	86.50	86.50	86.50	1000	0.87	1	1000	100.00
DEEPAKFERT	EQ	08-Jan-2025	1186.30	1189.45	1195.75	1152.00	1157.85	1160.95	1166.09	339407	3957.79	17245	115302	33.97
DEEPAKNTR	EQ	08-Jan-2025	2459.75	2456.05	2456.05	2402.00	2438.00	2436.65	2430.48	116130	2822.51	16518	43352	37.33
DEEPINDS	EQ	08-Jan-2025	604.90	607.95	624.40	587.50	607.00	605.95	609.11	561047	3417.38	15079	146642	26.14
DELAPLEX	SM	08-Jan-2025	228.75	226.20	227.30	222.50	224.00	224.00	225.02	9600	21.60	16	7200	75.00
DELHIVERY	EQ	08-Jan-2025	337.15	338.85	338.85	332.75	335.00	334.75	335.02	1335457	4474.06	18110	773528	57.92
DELPHIFX	BE	08-Jan-2025	205.42	214.70	214.70	199.00	200.00	200.96	202.34	622	1.26	34	-	-
DELTACORP	EQ	08-Jan-2025	109.62	110.80	117.70	109.63	112.80	113.72	114.30	11541740	13191.72	78591	1927499	16.70
DELTAMAGNT	EQ	08-Jan-2025	111.74	115.00	115.00	107.02	109.50	107.99	108.83	7693	8.37	298	5148	66.92
DEN	EQ	08-Jan-2025	41.43	41.60	44.00	41.44	43.50	43.54	42.73	1758927	751.63	10771	622050	35.37
DENEERS	ST	08-Jan-2025	337.95	342.90	344.00	330.00	344.00	337.25	338.32	5400	18.27	9	5400	100.00
DENORA	EQ	08-Jan-2025	1195.90	1195.90	1218.00	1174.55	1190.35	1199.00	1192.97	4945	58.99	1085	2510	50.76
DENTALKART	SM	08-Jan-2025	717.60	731.95	740.10	721.50	740.00	739.00	732.74	20250	148.38	77	14250	70.37
DEVIT	EQ	08-Jan-2025	174.20	175.00	179.20	171.00	175.55	175.70	175.26	522989	916.57	7849	160007	30.59
DEVYANI	EQ	08-Jan-2025	195.91	193.08	193.84	184.90	191.01	191.01	189.16	3438926	6505.09	43230	726301	21.12
DGCONTENT	BE	08-Jan-2025	67.02	67.00	67.00	63.66	63.66	63.79	64.85	15070	9.77	115	-	-
DHAMPURSUG	EQ	08-Jan-2025	157.17	157.52	157.93	152.89	155.39	154.94	155.02	155811	241.54	5700	69203	44.41
DHAN-RE	BE	08-Jan-2025	8.09	7.00	7.00	4.85	4.85	4.85	4.98	1429719	71.21	4603	-	-
DHANBANK	BE	08-Jan-2025	29.09	29.50	29.50	27.63	27.70	27.63	27.78	909782	252.75	4255	-	-
DHANI	EQ	08-Jan-2025	106.47	107.25	108.00	101.00	102.20	102.29	103.13	5678857	5856.36	20337	3002480	52.87
DHANLAXMI	ST	08-Jan-2025	71.30	71.30	72.80	68.00	70.50	70.95	69.73	62000	43.23	30	52000	83.87
DHANUKA	EQ	08-Jan-2025	1432.30	1415.50	1448.85	1392.60	1402.00	1407.15	1419.88	37583	533.63	6602	18378	48.90
DHARIWAL	SM	08-Jan-2025	130.00	126.00	126.00	126.00	126.00	126.00	126.00	1200	1.51	1	1200	100.00
DHARMAJ	EQ	08-Jan-2025	263.95	264.85	264.85	256.55	259.00	260.15	259.67	33696	87.50	1979	17655	52.39
DHRUV	EQ	08-Jan-2025	120.72	121.99	122.01	117.18	119.50	117.88	119.09	6288	7.49	224	3930	62.50
DHTL	ST	08-Jan-2025	89.50	85.10	85.10	85.10	85.10	85.10	85.10	800	0.68	1	800	100.00
DHUNINV	EQ	08-Jan-2025	1973.80	1983.65	1983.65	1880.00	1900.05	1908.55	1917.12	1440	27.61	422	756	52.50
DIACABS	BE	08-Jan-2025	148.09	149.45	150.19	144.00	146.50	147.22	146.92	33343	48.99	772	-	-
DIAMINESQ	EQ	08-Jan-2025	491.60	494.20	497.85	477.85	482.00	482.20	487.74	4603	22.45	441	2937	63.81
DIAMONDYD	EQ	08-Jan-2025	1146.15	1150.90	1182.00	1146.65	1181.00	1176.80	1167.06	198174	2312.82	10036	106038	53.51
DICIND	EQ	08-Jan-2025	695.55	699.20	717.75	678.10	685.10	688.45	692.45	2845	19.70	352	1893	66.54
DIFFNKG	EQ	08-Jan-2025	336.10	336.00	343.45	331.05	336.65	337.20	336.11	60117	202.06	2236	29537	49.13
DIGIDRIVE	EQ	08-Jan-2025	44.44	44.44	45.50	43.86	44.80	44.60	44.41	45436	20.18	1520	26908	59.22
DIGIKORE	ST	08-Jan-2025	293.75	282.05	296.00	282.05	287.10	287.10	289.65	4400	12.74	22	4400	100.00
DIGISPICE	EQ	08-Jan-2025	28.48	28.85	29.24	28.50	28.75	28.73	28.80	39462	11.36	511	23923	60.62
DIGJAMLMTD	BE	08-Jan-2025	63.30	63.00	63.50	60.13	61.00	60.46	60.64	21729	13.18	210	-	-
DIL	BE	08-Jan-2025	3.14	3.14	3.18	3.09	3.18	3.18	3.14	392609	12.31	325	-	-
DISHTV	EQ	08-Jan-2025	9.84	9.86	10.50	9.72	10.04	9.97	9.86	10575662	1042.99	9755	3107179	29.38
DIVGIITTS	EQ	08-Jan-2025	596.45	591.35	598.40	583.15	585.15	587.85	589.88	12626	74.48	1979	6876	54.46
DIVISLAB	EQ	08-Jan-2025	5907.95	5930.00	5965.85	5822.20	5892.60	5868.40	5866.71	213589	12530.65	39094	111317	52.12
DIVOPPBEES	EQ	08-Jan-2025	80.27	82.70	82.70	77.85	81.00	80.41	79.96	58859	47.06	1078	38637	65.64
DIVYADHAN	SM	08-Jan-2025	72.00	70.00	71.90	69.00	70.00	69.75	70.77	112000	79.26	13	110000	98.21
DIXON	EQ	08-Jan-2025	18451.85	18445.00	18445.00	16855.30	16900.00	16905.85	17221.27	856389	147481.08	183811	271295	31.68
DJML	BE	08-Jan-2025	170.06	174.00	174.00	168.00	172.50	172.48	171.18	9897	16.94	80	-	-
DLF	EQ	08-Jan-2025	810.80	808.00	811.45	794.75	800.00	802.60	801.10	2432853	19489.69	50132	1122905	46.16
DLINKINDIA	EQ	08-Jan-2025	560.00	559.70	560.75	546.25	547.05	548.85	551.54	93559	516.02	4959	38097	40.72
DMART	EQ	08-Jan-2025	3830.30	3857.00	3873.95	3761.80	3842.00	3843.00	3817.65	849681	32437.89	67715	431896	50.83
DMCC	BE	08-Jan-2025	356.05	355.90	357.00	340.00	352.00	351.60	345.33	13221	45.66	269	-	-
DNAMEDIA	EQ	08-Jan-2025	5.81	5.81	5.85	5.55	5.84	5.79	5.71	74279	4.24	392	40281	54.23
DODLA	EQ	08-Jan-2025	1209.90	1216.30	1216.30	1180.65	1202.00	1203.30	1199.15	13113	157.24	4014	6696	51.06
DOLATALGO	EQ	08-Jan-2025	124.84	125.45	127.00	124.00	124.11	124.61	125.20	195050	244.21	2423	80610	41.33
DOLLAR	EQ	08-Jan-2025	469.00	466.00	469.90	456.40	469.90	464.55	461.21	51811	238.96	2086	24511	47.31
DOLPHIN	BE	08-Jan-2025	561.50	569.00	569.00	555.00	569.00	564.40	561.94	1864	10.47	83	-	-
DOMS	EQ	08-Jan-2025	2780.95	2790.40	2815.95	2730.05	2740.05	2747.85	2756.74	121441	3347.81	22501	61256	50.44
DONEAR	EQ	08-Jan-2025	167.79	168.70	168.70	161.50	163.00	162.73	163.89	114195	187.15	1881	54039	47.32
DPABHUSHAN	EQ	08-Jan-2025	1468.50	1470.10	1530.00	1462.00	1511.00	1508.15	1493.41	27043	403.86	2353	9460	34.98
DPEL	ST	08-Jan-2025	136.40	133.70	133.70	133.70	133.70	133.70	133.70	13500	18.05	8	13500	100.00
DPSCLTD	EQ	08-Jan-2025	16.60	16.79	16.86	16.30	16.39	16.36	16.49	199776	32.94	1112	141760	70.96
DPWIRES	EQ	08-Jan-2025	332.05	332.00	347.95	329.90	344.00	341.35	340.88	37813	128.90	1658	20514	54.25
DRCSYSTEMS	EQ	08-Jan-2025	29.61	30.19	30.19	28.80	28.80	28.96	29.28	285922	83.71	1919	193187	67.57
DREAMFOLKS	EQ	08-Jan-2025	388.20	388.20	390.55	384.15	390.00	388.75	387.61	47388	183.68	4753	24849	52.44
DREDGECORP	EQ	08-Jan-2025	803.05	803.05	878.00	793.00	842.00	844.35	853.61	125468	1071.00	8463	22128	17.64
DRL	SM	08-Jan-2025	12.90	12.50	13.50	12.50	13.50	13.50	13.09	60000	7.85	10	42000	70.00
DRONE	ST	08-Jan-2025	202.70	198.65	198.65	198.65	198.65	198.65	198.65	6500	12.91	11	6500	100.00
DRREDDY	EQ	08-Jan-2025	1351.55	1369.50	1405.90	1358.00	1375.00	1370.75	1381.38	3456684	47749.77	148640	1285565	37.19
DRSDILIP	ST	08-Jan-2025	130.05	136.55	136.55	123.55	123.55	123.55	130.28	3200	4.17	4	3200	100.00
DSSL	EQ	08-Jan-2025	1504.55	1504.00	1504.00	1473.00	1494.25	1491.35	1485.45	33948	504.28	4656	18461	54.38
DTIL	EQ	08-Jan-2025	264.35	264.20	271.85	260.10	262.00	261.30	262.73	4817	12.66	487	1937	40.21
DTL	SM	08-Jan-2025	164.00	164.00	164.00	164.00	164.00	164.00	164.00	1200	1.97	1	1200	100.00
DUCOL	SM	08-Jan-2025	131.00	131.00	131.00	130.30	131.00	131.00	130.73	7200	9.41	8	4800	66.67
DUCON	EQ	08-Jan-2025	7.58	7.70	7.70	7.39	7.59	7.54	7.49	353507	26.48	1302	178978	50.63
DUGLOBAL	SM	08-Jan-2025	57.25	57.00	57.00	55.50	55.50	55.95	56.05	25000	14.01	10	17500	70.00
DURLAX	SM	08-Jan-2025	57.90	57.25	57.45	56.60	57.45	57.45	57.23	10000	5.72	5	8000	80.00
DVL	EQ	08-Jan-2025	360.70	362.45	362.75	345.15	350.00	350.65	353.27	24706	87.28	1927	12576	50.90
DWARKESH	EQ	08-Jan-2025	54.30	53.71	54.50	53.71	54.00	53.87	54.00	363882	196.50	4214	184798	50.79
DYCL	EQ	08-Jan-2025	1034.70	1034.70	1089.00	987.65	1011.95	1001.80	1019.44	105294	1073.41	6929	38098	36.18
DYNAMATECH	EQ	08-Jan-2025	8060.90	8001.15	8124.95	7755.00	7851.00	7850.55	7869.55	15241	1199.40	5229	7425	48.72
DYNAMIC	ST	08-Jan-2025	373.15	391.80	391.80	368.15	375.00	380.25	380.89	17000	64.75	32	16000	94.12
DYNPRO	EQ	08-Jan-2025	406.00	414.55	424.40	400.00	402.00	405.40	411.03	10429	42.87	1092	4551	43.64
E2E	BE	08-Jan-2025	4196.65	4270.00	4310.00	4054.65	4305.00	4301.30	4231.49	31602	1337.23	4037	-	-
EASEMYTRIP	EQ	08-Jan-2025	15.75	15.77	16.02	15.15	15.40	15.40	15.46	71869818	11110.39	44918	12728859	17.71
EBANKNIFTY	EQ	08-Jan-2025	50.34	50.34	50.34	49.23	49.77	49.76	49.36	7446	3.68	47	5942	79.80
EBBETF0425	EQ	08-Jan-2025	1266.79	1266.76	1268.00	1266.75	1267.90	1266.75	1266.78	2415	30.59	48	2386	98.80
EBBETF0430	EQ	08-Jan-2025	1441.83	1446.53	1446.53	1440.01	1443.96	1443.74	1443.95	13627	196.77	1151	8803	64.60
EBBETF0431	EQ	08-Jan-2025	1289.97	1287.63	1290.74	1287.63	1289.26	1290.10	1289.20	11897	153.38	111	9454	79.47
EBBETF0433	EQ	08-Jan-2025	1184.00	1181.41	1185.09	1181.41	1182.76	1183.84	1183.02	3506	41.48	39	3474	99.09
ECAPINSURE	EQ	08-Jan-2025	20.97	21.40	21.40	20.52	20.93	20.56	20.61	23563	4.86	185	23236	98.61
ECLERX	EQ	08-Jan-2025	3390.60	3357.00	3399.00	3320.05	3333.60	3335.50	3346.60	59347	1986.10	10146	25063	42.23
ECOSMOBLTY	EQ	08-Jan-2025	264.65	265.70	271.95	258.80	271.00	269.80	265.09	164010	434.78	5242	65082	39.68
EDELWEISS	EQ	08-Jan-2025	125.57	125.21	125.50	121.01	122.81	123.24	122.84	1795424	2205.56	23431	896424	49.93
EFFWA	ST	08-Jan-2025	240.10	235.30	235.40	235.30	235.30	235.30	235.33	4800	11.30	11	4800	100.00
EFORCE	SM	08-Jan-2025	53.95	53.95	62.25	52.50	61.35	60.50	59.11	200400	118.45	164	144000	71.86
EGOLD	EQ	08-Jan-2025	78.45	78.25	79.00	78.20	78.30	78.95	78.94	105307	83.13	31	101641	96.52
EICHERMOT	EQ	08-Jan-2025	5177.30	5212.20	5237.85	5134.30	5163.75	5163.20	5171.49	343162	17746.59	69284	177597	51.75
EIDPARRY	EQ	08-Jan-2025	887.45	889.10	889.50	861.55	862.05	866.00	868.92	115402	1002.76	11175	47801	41.42
EIEL	EQ	08-Jan-2025	311.00	311.85	315.90	304.30	306.35	306.40	308.93	4554130	14069.04	41140	895477	19.66
EIFFL	EQ	08-Jan-2025	199.11	201.52	201.52	193.00	193.00	195.67	195.55	31979	62.53	317	30105	94.14
EIHAHOTELS	EQ	08-Jan-2025	424.25	424.25	431.70	409.00	422.00	419.15	420.84	41933	176.47	3013	14870	35.46
EIHOTEL	EQ	08-Jan-2025	422.35	420.00	424.20	417.70	420.00	421.00	420.48	538569	2264.60	18116	300734	55.84
EIMCOELECO	EQ	08-Jan-2025	2009.40	1992.20	2050.90	1991.60	2020.00	2022.70	2023.82	8322	168.42	1141	5082	61.07
EKC	EQ	08-Jan-2025	183.11	182.93	183.90	172.00	174.00	173.75	175.08	1254304	2196.06	28691	534440	42.61
ELDEHSG	EQ	08-Jan-2025	882.15	877.95	886.00	866.10	877.00	879.30	876.17	554	4.85	91	291	52.53
ELECON	EQ	08-Jan-2025	611.70	618.10	623.95	594.55	605.00	605.75	606.45	391241	2372.66	35167	173838	44.43
ELECTCAST	EQ	08-Jan-2025	137.46	137.22	137.22	132.79	135.50	134.93	134.76	965084	1300.54	14005	463798	48.06
ELECTHERM	BE	08-Jan-2025	1144.40	1201.60	1201.60	1201.60	1201.60	1201.60	1201.60	1100	13.22	56	-	-
ELGIEQUIP	EQ	08-Jan-2025	577.30	577.30	581.70	572.30	573.10	576.70	575.72	73913	425.53	6612	42159	57.04
ELGIRUBCO	BE	08-Jan-2025	132.30	134.70	138.00	132.00	135.73	134.54	136.24	74750	101.84	736	-	-
ELIN	EQ	08-Jan-2025	202.71	201.00	201.05	195.21	197.99	197.66	197.64	109743	216.89	3062	53184	48.46
EMAMILTD	EQ	08-Jan-2025	588.35	588.00	589.55	571.05	583.30	583.60	580.60	297814	1729.11	29469	149349	50.15
EMAMIPAP	EQ	08-Jan-2025	108.46	108.00	108.99	105.20	107.65	106.73	107.46	24826	26.68	1051	13712	55.23
EMBASSY	RR	08-Jan-2025	370.34	370.90	374.00	370.01	371.00	370.98	371.15	341443	1267.28	8056	295085	86.42
EMBDL	EQ	08-Jan-2025	143.58	154.40	154.70	142.35	142.67	143.34	148.66	46488285	69111.58	210451	14139334	30.41
EMCURE	EQ	08-Jan-2025	1420.65	1415.00	1455.95	1415.00	1438.85	1446.10	1439.91	45914	661.12	6599	27201	59.24
EMIL	EQ	08-Jan-2025	162.42	163.80	163.80	158.80	161.70	161.22	160.23	220845	353.85	9148	92783	42.01
EMKAY	BE	08-Jan-2025	315.00	310.15	310.15	308.70	308.70	308.70	309.19	6472	20.01	73	-	-
EMKAYTOOLS	SM	08-Jan-2025	472.65	472.65	472.65	460.00	470.80	470.80	469.35	3150	14.78	19	2850	90.48
EMMBI	EQ	08-Jan-2025	161.64	161.64	162.07	157.27	158.45	157.93	158.92	133174	211.64	3872	55355	41.57
EMMIL	ST	08-Jan-2025	325.00	320.30	327.90	319.00	321.00	324.30	321.17	2500	8.03	10	2000	80.00
EMSLIMITED	EQ	08-Jan-2025	835.25	838.00	854.65	815.00	834.00	834.35	833.48	652363	5437.30	40121	135186	20.72
EMUDHRA	EQ	08-Jan-2025	941.55	938.10	956.60	927.60	937.60	944.75	941.66	86043	810.24	10123	32982	38.33
EMULTIMQ	EQ	08-Jan-2025	44.95	45.37	45.37	43.85	44.70	44.22	44.17	334985	147.97	2502	326884	97.58
ENDURANCE	EQ	08-Jan-2025	2102.55	2101.25	2160.00	2091.30	2104.15	2099.60	2120.88	83600	1773.05	12974	33427	39.98
ENERGYDEV	BE	08-Jan-2025	25.80	25.95	25.95	25.10	25.15	25.23	25.27	52179	13.19	342	-	-
ENFUSE	ST	08-Jan-2025	236.85	248.65	248.65	235.00	248.65	248.65	247.34	18000	44.52	25	15600	86.67
ENGINERSIN	EQ	08-Jan-2025	181.69	182.00	183.95	180.01	181.45	181.86	181.94	1457711	2652.14	28379	369028	25.32
ENIL	EQ	08-Jan-2025	175.59	177.65	179.52	175.00	178.00	177.08	176.64	7467	13.19	353	4797	64.24
ENSER	ST	08-Jan-2025	174.95	171.90	177.00	171.45	177.00	177.00	172.10	37000	63.68	28	37000	100.00
ENTERO	EQ	08-Jan-2025	1431.85	1439.05	1486.90	1423.10	1450.00	1449.95	1456.88	43689	636.49	6936	24738	56.62
ENVIRO	SM	08-Jan-2025	119.40	120.00	120.00	114.30	115.25	116.15	116.08	108000	125.36	53	80000	74.07
EPACK	EQ	08-Jan-2025	642.35	650.00	669.95	621.05	628.95	629.80	642.61	1406891	9040.85	29673	622254	44.23
EPIGRAL	EQ	08-Jan-2025	1843.90	1820.00	1853.00	1811.00	1825.00	1828.05	1830.87	50693	928.12	9584	24421	48.17
EPL	EQ	08-Jan-2025	268.60	265.80	266.90	255.60	258.75	259.10	260.26	668875	1740.82	28473	252672	37.78
EQUAL50ADD	EQ	08-Jan-2025	305.42	305.42	305.42	302.45	304.88	304.90	303.49	2594	7.87	130	2343	90.32
EQUIPPP	BE	08-Jan-2025	24.45	25.15	25.15	23.55	25.00	25.00	24.71	57048	14.10	82	-	-
EQUITASBNK	EQ	08-Jan-2025	70.04	70.04	70.40	67.40	67.70	67.62	68.92	2909851	2005.50	20037	1563904	53.75
ERIS	EQ	08-Jan-2025	1301.10	1301.90	1317.70	1281.80	1298.30	1298.50	1297.31	58802	762.84	7491	38997	66.32
ESABINDIA	EQ	08-Jan-2025	5608.20	5610.00	5625.00	5460.00	5505.00	5505.00	5506.49	5157	283.97	2114	2589	50.20
ESAFSFB	EQ	08-Jan-2025	39.62	39.77	40.49	38.85	39.04	39.06	39.40	467905	184.35	3937	227300	48.58
ESCONET	ST	08-Jan-2025	369.10	383.00	387.55	382.95	387.55	387.55	386.57	17600	68.04	33	17200	97.73
ESCORTS	EQ	08-Jan-2025	3337.95	3335.00	3363.00	3263.15	3342.40	3340.55	3317.49	109521	3633.35	18223	38514	35.17
ESFL	ST	08-Jan-2025	689.40	681.00	719.90	654.95	715.05	707.35	674.87	165600	1117.59	267	131760	79.57
ESG	EQ	08-Jan-2025	40.02	40.15	40.15	39.61	39.90	39.82	39.83	30166	12.01	125	27205	90.18
ESILVER	EQ	08-Jan-2025	91.19	91.16	91.25	90.21	90.85	91.24	91.24	40959	37.37	45	40693	99.35
ESPRIT	SM	08-Jan-2025	154.40	155.50	159.45	151.00	151.50	152.05	154.80	228800	354.17	139	116800	51.05
ESSARSHPNG	BE	08-Jan-2025	35.34	36.85	36.85	34.26	35.38	35.00	35.18	79706	28.04	556	-	-
ESSENTIA	BE	08-Jan-2025	3.18	3.18	3.22	3.08	3.13	3.12	3.13	1740732	54.42	3168	-	-
ESTER	EQ	08-Jan-2025	165.05	166.35	170.00	163.10	163.50	164.37	166.58	559433	931.91	7224	129925	23.22
ETHOSLTD	EQ	08-Jan-2025	2868.20	2894.90	2894.90	2801.00	2818.00	2822.20	2825.24	24401	689.39	8801	11905	48.79
ETML	SM	08-Jan-2025	162.15	165.00	165.00	145.00	156.05	157.05	154.99	132000	204.59	100	74400	56.36
EUREKAFORB	EQ	08-Jan-2025	603.70	607.00	607.00	587.45	598.00	598.40	596.07	68235	406.73	7066	42848	62.79
EUROBOND	SM	08-Jan-2025	192.00	190.00	190.00	184.00	185.55	185.55	185.42	16000	29.67	14	14000	87.50
EUROTEXIND	BE	08-Jan-2025	15.28	14.97	14.97	14.97	14.97	14.97	14.97	17	0.00	2	-	-
EVEREADY	EQ	08-Jan-2025	390.65	390.50	390.50	381.10	385.00	388.00	384.59	30130	115.88	3759	14437	47.92
EVERESTIND	EQ	08-Jan-2025	743.30	744.75	744.75	722.55	730.00	726.00	730.60	26580	194.19	2243	18637	70.12
EVINDIA	EQ	08-Jan-2025	29.98	30.17	30.17	29.61	29.80	29.81	29.78	369506	110.03	2989	179377	48.55
EXCEL	BE	08-Jan-2025	0.98	0.93	0.96	0.93	0.93	0.93	0.93	12030389	112.05	4343	-	-
EXCELINDUS	EQ	08-Jan-2025	1315.60	1317.90	1317.90	1281.15	1296.25	1289.65	1291.83	7197	92.97	1378	3888	54.02
EXCELLENT	SM	08-Jan-2025	56.45	56.45	56.45	56.45	56.45	56.45	56.45	1600	0.90	1	1600	100.00
EXICOM	EQ	08-Jan-2025	238.19	248.80	250.09	248.00	250.09	250.09	249.87	75147	187.77	693	72724	96.78
EXIDEIND	EQ	08-Jan-2025	409.05	409.80	410.05	402.00	404.25	405.45	405.33	1310142	5310.43	31452	365674	27.91
EXPLEOSOL	EQ	08-Jan-2025	1389.55	1395.45	1395.45	1352.05	1366.00	1368.70	1366.88	6992	95.57	987	4323	61.83
EXXARO	EQ	08-Jan-2025	8.74	8.83	8.85	8.51	8.68	8.67	8.60	321738	27.66	1139	158951	49.40
FACT	EQ	08-Jan-2025	975.15	970.05	973.50	951.05	960.05	964.10	960.84	228584	2196.32	13606	42881	18.76
FAIRCHEMOR	EQ	08-Jan-2025	1100.05	1105.45	1120.45	1032.00	1044.00	1043.50	1056.03	28041	296.12	2227	17050	60.80
FAZE3Q	EQ	08-Jan-2025	418.95	422.70	422.70	411.00	414.05	413.65	415.44	5121	21.27	889	2762	53.93
FCL	EQ	08-Jan-2025	322.10	323.70	327.15	312.40	314.80	314.55	317.31	358360	1137.13	19443	195004	54.42
FCSSOFT	EQ	08-Jan-2025	3.24	3.23	3.26	3.19	3.22	3.22	3.22	2204812	70.99	3324	1090578	49.46
FDC	EQ	08-Jan-2025	506.10	504.00	510.15	495.10	499.00	498.15	502.53	44385	223.05	2943	18741	42.22
FEDERALBNK	EQ	08-Jan-2025	197.31	197.35	197.60	192.10	195.60	195.50	194.72	8162449	15893.80	96095	3610076	44.23
FEDFINA	EQ	08-Jan-2025	102.03	102.90	103.90	100.67	100.90	100.89	101.38	284833	288.77	6663	180257	63.29
FEL	BZ	08-Jan-2025	0.66	0.67	0.67	0.64	0.65	0.64	0.65	405638	2.62	164	-	-
FELDVR	BE	08-Jan-2025	5.21	5.20	5.20	4.95	4.98	4.97	4.97	2927	0.15	20	-	-
FELIX	ST	08-Jan-2025	177.50	181.00	181.00	175.00	179.00	179.00	177.38	27500	48.78	45	27000	98.18
FIBERWEB	EQ	08-Jan-2025	57.10	58.90	58.90	55.15	55.69	55.55	56.55	137481	77.75	2049	55193	40.15
FICRF3GP	MF	08-Jan-2025	0.18	0.19	0.19	0.19	0.19	0.19	0.19	500	0.00	1	500	100.00
FIDEL	SM	08-Jan-2025	203.00	193.55	199.00	193.55	197.05	197.05	195.96	7000	13.72	7	5000	71.43
FIEMIND	EQ	08-Jan-2025	1499.30	1499.30	1513.30	1474.70	1485.00	1483.25	1488.24	31448	468.02	5628	14114	44.88
FILATEX	EQ	08-Jan-2025	60.07	60.11	60.47	58.89	59.19	59.31	59.46	1404591	835.10	9944	415552	29.59
FILATFASH	BE	08-Jan-2025	0.75	0.78	0.78	0.77	0.78	0.78	0.78	12354468	96.34	3302	-	-
FINCABLES	EQ	08-Jan-2025	1120.30	1128.00	1129.20	1080.60	1093.40	1096.00	1095.52	167569	1835.76	14442	78343	46.75
FINEORG	EQ	08-Jan-2025	4484.10	4474.00	4519.95	4427.00	4508.00	4479.45	4449.49	28140	1252.09	5082	21673	77.02
FINIETF	EQ	08-Jan-2025	26.05	26.50	26.50	25.70	26.23	25.92	25.84	70549	18.23	1534	34092	48.32
FINOPB	EQ	08-Jan-2025	330.40	330.00	330.00	322.00	325.00	323.90	324.79	32291	104.88	1831	15889	49.21
FINPIPE	EQ	08-Jan-2025	240.05	241.95	241.95	231.55	232.45	232.65	234.79	875913	2056.52	19817	517059	59.03
FIRSTCRY	EQ	08-Jan-2025	608.75	605.00	607.50	568.80	581.95	580.95	581.19	920420	5349.35	52519	620338	67.40
FIVESTAR	EQ	08-Jan-2025	721.50	728.00	731.40	714.80	723.45	724.00	722.16	386286	2789.62	26342	156697	40.57
FLAIR	EQ	08-Jan-2025	285.50	285.50	285.60	264.00	268.00	265.15	268.28	352581	945.91	10921	248960	70.61
FLEXITUFF	BE	08-Jan-2025	68.41	67.04	67.04	67.04	67.04	67.04	67.04	6	0.00	2	-	-
FLFL	BZ	08-Jan-2025	2.17	2.24	2.24	2.06	2.18	2.12	2.15	186761	4.01	139	-	-
FLUOROCHEM	EQ	08-Jan-2025	3926.00	3886.00	3970.00	3880.05	3882.55	3902.20	3911.75	32765	1281.68	8266	11667	35.61
FMCGIETF	EQ	08-Jan-2025	59.65	60.15	60.15	59.08	59.90	59.93	59.55	687973	409.66	4434	300983	43.75
FMGOETZE	EQ	08-Jan-2025	390.95	393.35	397.00	389.40	392.10	391.60	391.95	46388	181.82	1406	29789	64.22
FMNL	BE	08-Jan-2025	27.60	27.04	27.04	27.04	27.04	27.04	27.04	6851	1.85	89	-	-
FOCE	ST	08-Jan-2025	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	1000	17.50	1	1000	100.00
FOCUS	EQ	08-Jan-2025	127.39	128.00	128.00	125.50	126.00	126.33	126.08	70134	88.42	1089	46045	65.65
FONEBOX	SM	08-Jan-2025	116.00	110.25	114.00	110.05	111.25	111.05	111.28	22000	24.48	20	14000	63.64
FOODSIN	EQ	08-Jan-2025	109.34	109.89	110.50	108.06	109.40	109.26	109.33	57641	63.02	933	22426	38.91
FORCAS	ST	08-Jan-2025	105.20	103.10	103.10	103.10	103.10	103.10	103.10	3200	3.30	2	3200	100.00
FORCEMOT	EQ	08-Jan-2025	6850.05	6898.00	6922.00	6747.05	6870.00	6853.25	6835.08	26594	1817.72	6705	10209	38.39
FORGEAUTO	SM	08-Jan-2025	91.45	88.15	88.25	86.60	88.10	88.10	87.94	8400	7.39	7	4800	57.14
FORTIS	EQ	08-Jan-2025	735.15	739.55	739.55	718.50	725.60	723.90	724.41	1199217	8687.24	43160	553733	46.17
FOSECOIND	EQ	08-Jan-2025	4025.65	4065.90	4066.10	3955.55	4029.00	3989.90	4004.51	652	26.11	303	431	66.10
FRESHARA	ST	08-Jan-2025	191.45	187.65	187.65	187.65	187.65	187.65	187.65	24000	45.04	16	24000	100.00
FROG	SM	08-Jan-2025	312.95	312.60	313.00	305.20	311.65	309.70	309.79	20800	64.44	51	13200	63.46
FSC	BZ	08-Jan-2025	2.38	2.49	2.49	2.48	2.49	2.49	2.49	201722	5.02	114	-	-
FSL	EQ	08-Jan-2025	406.75	406.95	408.90	391.05	395.50	396.60	397.96	2507273	9977.83	49692	679800	27.11
FUSION	EQ	08-Jan-2025	177.15	177.15	194.86	176.00	190.40	190.45	191.29	1573611	3010.20	20567	541591	34.42
GABRIEL	EQ	08-Jan-2025	469.50	470.90	475.00	461.95	468.70	468.00	469.19	180069	844.87	20173	69737	38.73
GAEL	EQ	08-Jan-2025	123.12	123.50	124.00	120.32	121.40	121.93	121.37	1111088	1348.48	13569	645704	58.11
GAIL	EQ	08-Jan-2025	186.06	187.00	191.67	186.99	190.12	190.58	189.74	14658568	27813.57	112625	5976886	40.77
GAJANAND	ST	08-Jan-2025	18.55	17.85	18.70	17.85	18.70	18.70	18.11	12000	2.17	4	9000	75.00
GALAPREC	EQ	08-Jan-2025	1304.10	1345.00	1345.00	1280.05	1285.05	1286.80	1298.39	70852	919.94	6659	20269	28.61
GALAXYSURF	EQ	08-Jan-2025	2499.15	2512.30	2512.30	2440.40	2499.00	2485.10	2471.38	22569	557.77	3336	17533	77.69
GALLANTT	EQ	08-Jan-2025	339.55	347.00	347.00	333.00	339.65	338.35	338.18	56777	192.01	750	37618	66.26
GANDHAR	EQ	08-Jan-2025	211.99	212.95	212.95	207.33	209.90	209.73	209.59	155352	325.60	5333	83614	53.82
GANDHITUBE	EQ	08-Jan-2025	791.40	791.25	791.25	761.60	763.00	770.15	771.52	5736	44.25	804	3407	59.40
GANECOS	EQ	08-Jan-2025	1900.40	1909.95	1909.95	1830.05	1858.60	1846.75	1853.60	44582	826.37	10043	19887	44.61
GANESHBE	EQ	08-Jan-2025	133.62	133.25	133.80	129.99	133.64	131.23	131.70	204738	269.64	2235	137942	67.37
GANESHHOUC	EQ	08-Jan-2025	1288.80	1285.15	1348.95	1256.60	1344.00	1328.65	1289.13	298121	3843.17	18643	174312	58.47
GANESHIN	SM	08-Jan-2025	156.80	159.00	159.00	153.00	155.20	155.10	155.61	225600	351.05	120	142400	63.12
GANGAFORGE	EQ	08-Jan-2025	6.88	6.87	7.15	6.61	6.80	6.77	6.90	630939	43.56	1277	361089	57.23
GANGESSECU	EQ	08-Jan-2025	197.11	198.85	208.00	190.25	192.02	193.79	196.75	17556	34.54	1055	5741	32.70
GARFIBRES	EQ	08-Jan-2025	868.60	868.45	868.45	830.00	835.00	842.25	841.16	100609	846.28	11433	47688	47.40
GARUDA	EQ	08-Jan-2025	142.17	145.00	153.70	142.25	146.89	146.90	147.00	9726564	14298.51	69729	1556814	16.01
GATECH	BE	08-Jan-2025	0.75	0.77	0.77	0.71	0.72	0.71	0.73	3740068	27.14	2408	-	-
GATECHDVR	BE	08-Jan-2025	0.90	0.90	0.91	0.88	0.91	0.91	0.90	245972	2.20	118	-	-
GATEWAY	EQ	08-Jan-2025	79.91	80.29	80.90	79.15	80.05	80.51	79.85	478272	381.92	8955	209699	43.85
GAYAPROJ	BZ	08-Jan-2025	7.98	7.60	8.37	7.60	8.37	8.37	8.01	50711	4.06	49	-	-
GEECEE	EQ	08-Jan-2025	439.65	441.95	442.00	428.35	432.00	432.05	432.37	7130	30.83	1344	3906	54.78
GEEKAYWIRE	EQ	08-Jan-2025	98.45	98.45	98.46	96.50	97.10	97.14	97.20	35115	34.13	1342	19344	55.09
GENCON	EQ	08-Jan-2025	42.04	42.99	42.99	40.43	40.62	40.88	41.31	43505	17.97	1451	26937	61.92
GENESYS	EQ	08-Jan-2025	999.65	999.65	1024.00	981.00	981.00	987.65	996.53	392106	3907.45	32519	148823	37.95
GENSOL	EQ	08-Jan-2025	764.15	766.20	766.20	748.50	756.00	751.85	753.16	98111	738.93	4129	52015	53.02
GENUSPAPER	EQ	08-Jan-2025	21.29	21.69	22.95	21.35	21.86	21.94	21.90	323092	70.77	1260	107499	33.27
GENUSPOWER	EQ	08-Jan-2025	391.40	392.90	393.50	385.00	390.00	388.15	388.62	300362	1167.26	6699	130525	43.46
GEOJITFSL	EQ	08-Jan-2025	109.85	109.80	110.30	105.50	107.00	106.79	107.03	360009	385.32	5715	181436	50.40
GEPIL	EQ	08-Jan-2025	355.60	355.35	357.90	345.00	345.00	345.90	350.03	107493	376.25	3377	62231	57.89
GESHIP	EQ	08-Jan-2025	980.75	985.00	985.00	957.00	964.50	964.20	962.63	458546	4414.12	31876	267213	58.27
GFLLIMITED	EQ	08-Jan-2025	87.34	87.89	87.89	83.70	84.05	84.60	85.16	38800	33.04	1172	22327	57.54
GGBL	SM	08-Jan-2025	534.05	528.00	536.00	521.00	525.00	525.60	527.11	45000	237.20	144	27300	60.67
GHCL	EQ	08-Jan-2025	749.25	742.00	747.70	714.25	719.05	719.70	725.36	151797	1101.08	11129	64466	42.47
GHCLTEXTIL	EQ	08-Jan-2025	95.32	95.32	96.85	91.10	91.95	91.80	92.22	502598	463.50	8548	289401	57.58
GICHSGFIN	EQ	08-Jan-2025	205.39	205.39	206.37	200.20	202.00	201.99	202.54	101847	206.28	1988	40131	39.40
GICL	ST	08-Jan-2025	101.50	102.00	106.00	101.00	105.00	105.00	104.54	22500	23.52	13	22500	100.00
GICRE	EQ	08-Jan-2025	452.65	451.00	461.45	442.10	446.45	446.70	449.35	1300871	5845.42	36684	272025	20.91
GILLANDERS	BE	08-Jan-2025	122.96	126.00	126.00	119.90	122.00	121.94	122.64	5204	6.38	63	-	-
GILLETTE	EQ	08-Jan-2025	9894.20	9901.50	9901.50	9725.00	9736.00	9741.90	9781.85	11814	1155.63	6514	5468	46.28
GILT5YBEES	EQ	08-Jan-2025	59.02	59.19	59.20	58.91	58.97	58.96	58.99	156127	92.09	426	88289	56.55
GINNIFILA	EQ	08-Jan-2025	31.49	31.21	31.89	30.77	31.73	31.39	31.32	37912	11.87	640	22353	58.96
GIPCL	EQ	08-Jan-2025	235.49	235.49	236.00	227.00	230.50	231.11	230.30	453282	1043.90	17859	191897	42.34
GIRIRAJ	SM	08-Jan-2025	290.00	297.90	298.00	297.90	298.00	297.95	297.95	500	1.49	2	500	100.00
GKWLIMITED	EQ	08-Jan-2025	2470.60	2460.55	2480.45	2412.00	2480.45	2442.25	2456.72	145	3.56	57	79	54.48
GLAND	EQ	08-Jan-2025	1850.05	1870.00	1912.90	1836.15	1850.00	1849.80	1863.28	300187	5593.33	26891	166832	55.58
GLAXO	EQ	08-Jan-2025	2231.10	2231.10	2241.55	2185.10	2201.00	2208.00	2208.99	54801	1210.55	13175	30098	54.92
GLENMARK	EQ	08-Jan-2025	1642.05	1657.70	1657.70	1602.50	1626.95	1627.90	1628.32	399388	6503.30	30591	193992	48.57
GLFL	BE	08-Jan-2025	7.58	7.69	7.73	7.69	7.73	7.73	7.72	3324	0.26	18	-	-
GLOBAL	EQ	08-Jan-2025	74.73	76.25	76.62	71.55	72.92	72.43	72.84	85775	62.48	1489	47181	55.01
GLOBALE	BE	08-Jan-2025	28.85	28.85	28.85	27.41	28.69	28.18	27.50	1488	0.41	32	-	-
GLOBALPET	SM	08-Jan-2025	108.00	110.50	116.45	110.50	116.45	116.45	113.68	7500	8.53	5	7500	100.00
GLOBALVECT	BE	08-Jan-2025	284.05	278.40	278.40	278.40	278.40	278.40	278.40	1885	5.25	105	-	-
GLOBE	EQ	08-Jan-2025	5.61	5.65	5.65	5.32	5.36	5.39	5.39	3021013	162.91	2378	1836880	60.80
GLOBUSSPR	EQ	08-Jan-2025	852.25	854.95	859.50	845.00	848.75	846.30	849.48	50824	431.74	2958	25250	49.68
GLOSTERLTD	EQ	08-Jan-2025	694.25	696.55	700.00	666.00	671.55	673.95	682.82	936	6.39	149	573	61.22
GLS	EQ	08-Jan-2025	1043.50	1048.60	1057.45	1030.40	1040.15	1043.45	1041.68	46251	481.79	3837	18682	40.39
GMBREW	EQ	08-Jan-2025	785.95	790.00	794.60	754.20	760.50	761.05	765.34	85000	650.54	4977	32459	38.19
GMDCLTD	EQ	08-Jan-2025	315.35	316.00	316.35	308.95	315.00	314.05	312.99	400822	1254.53	12787	168804	42.11
GMMPFAUDLR	EQ	08-Jan-2025	1202.35	1202.35	1203.85	1187.00	1197.95	1193.00	1195.07	20620	246.42	4627	11964	58.02
GMRAIRPORT	EQ	08-Jan-2025	76.64	76.49	77.22	75.00	76.79	76.81	76.40	9678431	7394.06	32431	4623483	47.77
GMRP&UI	EQ	08-Jan-2025	128.86	132.80	133.00	126.61	127.30	127.50	128.33	1487940	1909.47	12096	885950	59.54
GNA	EQ	08-Jan-2025	410.50	412.45	415.00	405.50	410.00	409.25	409.44	18376	75.24	1437	8768	47.71
GNFC	EQ	08-Jan-2025	554.45	554.45	559.95	544.10	558.00	557.30	554.09	842665	4669.14	21666	518098	61.48
GOACARBON	EQ	08-Jan-2025	698.85	700.90	701.40	682.05	682.95	684.55	689.39	14309	98.64	1044	5190	36.27
GOCLCORP	EQ	08-Jan-2025	390.40	392.30	392.30	377.60	378.00	380.00	383.41	30411	116.60	1914	15892	52.26
GOCOLORS	EQ	08-Jan-2025	993.25	998.50	1010.00	970.00	981.00	981.00	989.50	185977	1840.23	2322	176360	94.83
GODAVARIB	EQ	08-Jan-2025	300.55	302.00	302.90	292.95	297.00	295.25	296.38	69363	205.57	3452	25529	36.80
GODFRYPHLP	EQ	08-Jan-2025	4977.10	5015.00	5015.00	4840.35	4860.00	4869.35	4879.21	27984	1365.40	8804	11090	39.63
GODHA	BE	08-Jan-2025	1.13	1.11	1.16	1.07	1.16	1.14	1.10	6095414	66.79	2691	-	-
GODIGIT	EQ	08-Jan-2025	314.65	314.65	318.70	302.90	303.50	303.75	307.09	720460	2212.44	29071	312315	43.35
GODREJAGRO	EQ	08-Jan-2025	756.65	758.00	758.05	735.70	737.00	738.10	744.25	55329	411.79	5917	28435	51.39
GODREJCP	EQ	08-Jan-2025	1153.80	1153.00	1159.25	1135.65	1152.15	1156.25	1148.75	1049530	12056.52	44080	579793	55.24
GODREJIND	EQ	08-Jan-2025	1086.65	1094.10	1094.25	1035.55	1039.00	1042.60	1051.20	92628	973.71	10373	35549	38.38
GODREJPROP	EQ	08-Jan-2025	2652.15	2652.00	2657.50	2504.95	2565.00	2564.25	2556.43	1138184	29096.83	74618	553380	48.62
GOKEX	EQ	08-Jan-2025	1144.35	1144.35	1144.35	1100.00	1114.00	1118.05	1122.10	252982	2838.72	31252	166260	65.72
GOKUL	BE	08-Jan-2025	62.43	63.90	63.90	60.55	62.99	62.86	62.52	14108	8.82	161	-	-
GOKULAGRO	EQ	08-Jan-2025	364.85	368.00	368.45	352.35	362.50	361.95	360.28	100837	363.30	4045	46889	46.50
GOLD1	EQ	08-Jan-2025	65.19	65.18	65.66	65.18	65.60	65.57	65.51	899467	589.24	1850	753179	83.74
GOLDBEES	EQ	08-Jan-2025	64.77	66.70	66.70	64.80	65.11	65.12	65.07	7078909	4606.17	35346	5064905	71.55
GOLDCASE	EQ	08-Jan-2025	12.29	12.39	12.39	12.29	12.38	12.36	12.36	474710	58.69	1273	400042	84.27
GOLDENTOBC	BZ	08-Jan-2025	39.03	40.80	40.80	38.00	38.06	38.06	38.07	10158	3.87	38	-	-
GOLDETF	EQ	08-Jan-2025	75.99	75.99	76.45	75.99	76.42	76.39	76.33	212332	162.07	871	176041	82.91
GOLDETFADD	EQ	08-Jan-2025	75.95	76.80	76.80	75.43	76.00	76.34	76.34	69878	53.34	124	65979	94.42
GOLDIAM	EQ	08-Jan-2025	494.00	487.05	492.45	472.55	478.60	478.95	480.52	2032919	9768.55	30822	501288	24.66
GOLDIETF	EQ	08-Jan-2025	66.82	66.82	67.25	66.82	67.18	67.22	67.08	777506	521.52	5674	611571	78.66
GOLDSHARE	EQ	08-Jan-2025	65.40	65.80	65.80	65.40	65.65	65.70	65.62	136890	89.83	781	117053	85.51
GOLDSTAR	SM	08-Jan-2025	11.45	11.20	11.20	11.10	11.10	11.10	11.13	33750	3.76	3	33750	100.00
GOLDTECH	BE	08-Jan-2025	72.01	75.40	75.40	71.50	73.00	72.99	72.71	11126	8.09	104	-	-
GOODLUCK	EQ	08-Jan-2025	961.45	981.45	982.45	945.75	956.35	955.15	957.72	42517	407.19	4668	22169	52.14
GOPAL	EQ	08-Jan-2025	354.75	356.00	357.55	347.65	357.55	352.20	350.41	91694	321.30	4046	41424	45.18
GOYALALUM	EQ	08-Jan-2025	9.39	9.36	9.64	9.35	9.64	9.49	9.44	150488	14.21	1483	82452	54.79
GOYALSALT	SM	08-Jan-2025	197.70	193.70	197.00	193.70	196.90	196.95	195.34	4200	8.20	7	3600	85.71
GPECO	ST	08-Jan-2025	260.80	255.00	255.00	253.10	254.50	254.50	254.41	11400	29.00	19	9600	84.21
GPIL	EQ	08-Jan-2025	206.72	208.23	208.32	200.35	201.50	202.18	202.83	1129053	2290.10	20078	461420	40.87
GPPL	EQ	08-Jan-2025	175.20	174.00	175.42	169.51	172.55	172.09	171.69	691946	1188.02	22916	323076	46.69
GPTHEALTH	EQ	08-Jan-2025	182.27	183.40	183.40	178.50	179.70	179.52	180.09	69927	125.93	1971	37532	53.67
GPTINFRA	EQ	08-Jan-2025	140.74	141.00	143.99	138.00	142.78	142.11	140.88	179569	252.97	3461	87573	48.77
GRANULES	EQ	08-Jan-2025	616.10	619.00	619.70	600.75	607.95	608.40	607.95	808605	4915.92	29278	276269	34.17
GRAPHISAD	ST	08-Jan-2025	56.85	58.85	59.65	58.20	58.20	58.20	58.90	3600	2.12	3	2400	66.67
GRAPHITE	EQ	08-Jan-2025	553.15	553.15	554.00	542.35	545.45	547.05	546.94	514583	2814.46	20922	243844	47.39
GRASIM	EQ	08-Jan-2025	2467.25	2468.85	2476.35	2433.15	2433.50	2435.75	2442.87	543301	13272.15	49358	343749	63.27
GRAVITA	EQ	08-Jan-2025	2292.30	2291.90	2300.00	2235.35	2245.15	2248.10	2263.85	178857	4049.06	27052	76548	42.80
GRCL	ST	08-Jan-2025	444.40	422.40	450.00	422.25	423.10	423.10	428.54	3000	12.86	12	2250	75.00
GREAVESCOT	EQ	08-Jan-2025	270.85	271.95	282.00	265.30	274.00	274.95	273.02	5760271	15726.53	40836	1039949	18.05
GREENCHEF	SM	08-Jan-2025	78.80	78.80	79.50	77.50	79.15	79.00	78.75	20000	15.75	25	14400	72.00
GREENLAM	EQ	08-Jan-2025	570.80	570.80	573.80	556.35	563.50	563.55	562.40	7464	41.98	1130	2650	35.50
GREENPANEL	EQ	08-Jan-2025	364.80	363.80	368.05	358.25	361.00	361.95	362.89	45880	166.50	5191	20809	45.36
GREENPLY	EQ	08-Jan-2025	308.35	309.60	310.95	297.05	305.10	305.50	301.19	177280	533.95	9114	82062	46.29
GREENPOWER	EQ	08-Jan-2025	16.29	16.29	16.34	16.10	16.23	16.16	16.19	2499790	404.74	9602	1346887	53.88
GRINDWELL	EQ	08-Jan-2025	1884.00	1870.20	1882.35	1839.60	1849.90	1850.30	1854.48	32769	607.69	7990	17967	54.83
GRINFRA	EQ	08-Jan-2025	1404.10	1409.95	1411.50	1377.05	1381.55	1383.50	1386.41	8872	123.00	2076	4243	47.82
GRMOVER	EQ	08-Jan-2025	202.71	201.90	201.90	193.35	196.90	195.40	197.25	59093	116.56	1895	26977	45.65
GROBTEA	EQ	08-Jan-2025	1248.50	1249.30	1250.00	1205.05	1210.00	1219.30	1220.95	673	8.22	106	393	58.40
GROWWDEFNC	EQ	08-Jan-2025	64.78	65.29	65.29	63.55	64.15	64.03	64.14	75009	48.11	2126	62713	83.61
GROWWEV	EQ	08-Jan-2025	29.91	29.91	30.09	29.60	29.79	29.80	29.75	234216	69.67	3722	150900	64.43
GROWWGOLD	EQ	08-Jan-2025	76.89	77.76	77.76	76.00	76.80	76.81	76.87	157514	121.09	3880	50186	31.86
GROWWLIQID	EQ	08-Jan-2025	101.90	102.40	102.40	101.00	101.93	101.93	101.92	58408	59.53	243	28103	48.11
GRPLTD	EQ	08-Jan-2025	3357.05	3370.00	3399.00	3300.00	3399.00	3336.50	3341.17	1502	50.18	312	1274	84.82
GRSE	EQ	08-Jan-2025	1574.55	1575.00	1580.95	1535.50	1544.00	1542.70	1553.99	271099	4212.84	29749	86559	31.93
GRWRHITECH	EQ	08-Jan-2025	5017.35	4975.00	5042.45	4873.55	4915.65	4932.45	4925.59	86155	4243.64	23321	50732	58.88
GSEC10ABSL	EQ	08-Jan-2025	103.53	103.74	103.74	103.10	103.73	103.73	103.11	204	0.21	4	200	98.04
GSEC10YEAR	EQ	08-Jan-2025	27.64	27.46	27.72	27.40	27.66	27.65	27.53	135390	37.27	28	67969	50.20
GSEC5IETF	EQ	08-Jan-2025	58.83	58.62	59.42	58.61	59.08	59.07	59.01	7588	4.48	20	6452	85.03
GSFC	EQ	08-Jan-2025	203.42	203.65	203.70	199.50	200.40	200.57	201.07	697734	1402.96	13313	280738	40.24
GSLSU	EQ	08-Jan-2025	155.07	155.07	156.99	152.00	152.00	153.25	153.99	40406	62.22	1664	18046	44.66
GSMFOILS	ST	08-Jan-2025	117.50	117.90	117.90	115.15	115.15	115.15	116.72	14000	16.34	7	14000	100.00
GSPL	EQ	08-Jan-2025	358.45	358.05	361.95	350.30	351.75	351.25	354.07	449785	1592.57	21934	250839	55.77
GSS	EQ	08-Jan-2025	59.68	60.45	60.45	57.50	58.50	58.32	58.51	62467	36.55	1375	34709	55.56
GSTL	ST	08-Jan-2025	34.70	33.25	33.25	33.00	33.00	33.00	33.05	12000	3.97	12	12000	100.00
GTECJAINX	BE	08-Jan-2025	34.09	35.10	35.79	34.00	35.68	35.71	35.07	4220	1.48	41	-	-
GTL	EQ	08-Jan-2025	12.19	12.17	12.21	11.79	12.00	11.94	11.94	878582	104.89	2212	536993	61.12
GTLINFRA	EQ	08-Jan-2025	1.98	1.98	1.99	1.92	1.95	1.94	1.94	47270582	919.07	26383	22201148	46.97
GTPL	EQ	08-Jan-2025	136.87	137.00	137.90	134.05	135.37	135.09	135.81	21789	29.59	777	8626	39.59
GUFICBIO	EQ	08-Jan-2025	484.95	488.60	489.00	466.80	471.80	471.60	477.06	74958	357.60	3231	33882	45.20
GUJALKALI	EQ	08-Jan-2025	743.80	742.00	752.95	731.50	750.00	743.00	738.93	15589	115.19	2451	6793	43.58
GUJAPOLLO	EQ	08-Jan-2025	354.55	354.10	390.00	346.95	370.00	367.55	376.59	115250	434.02	3944	54174	47.01
GUJGASLTD	EQ	08-Jan-2025	507.90	506.05	510.20	498.50	500.00	500.85	503.31	515984	2597.01	22581	221543	42.94
GUJRAFFIA	BE	08-Jan-2025	93.76	91.88	91.88	91.88	91.88	91.88	91.88	11	0.01	7	-	-
GULFOILLUB	EQ	08-Jan-2025	1150.40	1160.00	1160.00	1124.55	1136.30	1136.75	1139.03	70832	806.80	8145	30285	42.76
GULFPETRO	EQ	08-Jan-2025	55.19	55.00	55.52	54.10	54.15	54.48	54.66	124212	67.90	2048	48514	39.06
GULPOLY	EQ	08-Jan-2025	176.49	178.51	178.52	173.39	176.01	176.79	175.76	60429	106.21	1681	26493	43.84
GVKPIL	BE	08-Jan-2025	4.65	4.63	4.67	4.57	4.62	4.59	4.60	618747	28.48	1450	-	-
GVPTECH	EQ	08-Jan-2025	11.31	11.31	11.54	10.79	10.99	10.94	11.01	76233	8.39	375	54857	71.96
GVT&D	EQ	08-Jan-2025	2004.30	2025.00	2047.80	1972.85	1988.50	1991.15	1995.70	490753	9793.94	39774	297846	60.69
HAL	EQ	08-Jan-2025	4163.40	4171.00	4181.70	4100.00	4109.20	4109.80	4123.34	958207	39510.13	69385	472079	49.27
HAPPSTMNDS	EQ	08-Jan-2025	724.15	721.05	728.10	712.45	718.95	717.60	718.66	201581	1448.69	18377	91007	45.15
HAPPYFORGE	EQ	08-Jan-2025	1020.55	1020.00	1020.15	1000.00	1000.00	1007.90	1008.41	20683	208.57	5568	11845	57.27
HARDWYN	EQ	08-Jan-2025	18.05	18.05	18.20	17.50	17.99	17.85	17.79	1213009	215.80	2636	708583	58.42
HARIOMPIPE	EQ	08-Jan-2025	505.05	512.65	541.30	512.65	518.00	518.95	528.51	619074	3271.89	23793	153039	24.72
HARRMALAYA	EQ	08-Jan-2025	317.05	313.15	321.15	313.00	313.70	316.45	315.90	29090	91.90	999	16495	56.70
HARSHA	EQ	08-Jan-2025	499.10	499.85	501.80	491.10	494.80	493.05	494.11	24953	123.30	1524	11585	46.43
HATHWAY	EQ	08-Jan-2025	15.82	15.95	16.00	15.61	15.74	15.76	15.74	2707714	426.26	5558	804600	29.72
HATSUN	EQ	08-Jan-2025	988.05	981.00	997.55	980.00	984.00	987.95	986.94	11370	112.21	2626	6298	55.39
HAVELLS	EQ	08-Jan-2025	1636.05	1635.55	1649.20	1613.55	1636.00	1643.70	1626.69	704620	11461.99	35155	406189	57.65
HAVISHA	EQ	08-Jan-2025	2.48	2.55	2.58	2.37	2.40	2.41	2.42	127055	3.08	210	96785	76.18
HBLENGINE	EQ	08-Jan-2025	604.05	607.00	613.95	595.65	605.00	602.20	603.11	989719	5969.13	44634	435961	44.05
HBSL	EQ	08-Jan-2025	114.45	113.60	118.95	110.20	112.00	112.24	113.33	9744	11.04	392	5783	59.35
HCC	EQ	08-Jan-2025	38.11	38.15	38.30	36.90	37.40	37.39	37.33	15703739	5862.52	37355	4821810	30.70
HCG	EQ	08-Jan-2025	488.00	492.90	494.10	480.60	483.60	486.10	485.20	87186	423.02	6196	33766	38.73
HCL-INSYS	EQ	08-Jan-2025	15.65	15.77	16.42	15.45	16.00	15.95	15.73	143835	22.63	903	92100	64.03
HCLTECH	EQ	08-Jan-2025	1915.90	1906.30	1938.50	1894.55	1932.90	1932.25	1915.00	2372138	45426.50	161359	1484307	62.57
HDFCAMC	EQ	08-Jan-2025	4071.70	4079.65	4081.65	3992.00	4064.80	4062.45	4035.29	497575	20078.59	64660	284396	57.16
HDFCBANK	EQ	08-Jan-2025	1713.40	1708.25	1711.65	1683.35	1694.20	1694.30	1694.07	9869095	167189.31	333259	7359145	74.57
HDFCBSE500	EQ	08-Jan-2025	36.56	36.98	37.00	35.95	36.94	36.56	36.69	11690	4.29	289	5955	50.94
HDFCGOLD	EQ	08-Jan-2025	66.79	66.70	67.18	66.70	67.18	67.16	67.12	2831124	1900.14	2712	2361877	83.43
HDFCGROWTH	EQ	08-Jan-2025	122.91	122.92	124.14	121.08	123.15	123.56	122.65	5219	6.40	96	3292	63.08
HDFCLIFE	EQ	08-Jan-2025	619.85	620.05	623.25	615.10	617.75	618.00	618.86	1861556	11520.51	110718	1116010	59.95
HDFCLIQUID	EQ	08-Jan-2025	1000.00	1000.01	1000.01	999.98	1000.01	999.99	999.99	428109	4281.05	220	410949	95.99
HDFCLOWVOL	EQ	08-Jan-2025	19.59	19.55	19.66	19.23	19.57	19.61	19.41	26976	5.24	152	17478	64.79
HDFCMID150	EQ	08-Jan-2025	21.10	21.35	21.35	20.75	21.05	20.99	20.90	176212	36.84	2078	97627	55.40
HDFCMOMENT	EQ	08-Jan-2025	32.63	32.74	32.85	31.73	32.45	32.11	32.04	397510	127.37	2729	303635	76.38
HDFCNEXT50	EQ	08-Jan-2025	67.84	68.38	68.38	66.70	67.72	67.26	67.09	95502	64.07	1681	87713	91.84
HDFCNIF100	EQ	08-Jan-2025	24.99	25.75	25.75	24.70	25.60	24.84	24.87	39740	9.88	397	21450	53.98
HDFCNIFBAN	EQ	08-Jan-2025	51.07	51.15	51.27	50.36	50.72	50.80	50.75	24582	12.47	622	16477	67.03
HDFCNIFIT	EQ	08-Jan-2025	44.81	44.81	45.38	44.05	45.13	44.88	44.46	9406	4.18	177	7104	75.53
HDFCNIFTY	EQ	08-Jan-2025	262.46	264.24	264.25	260.10	262.23	262.20	261.13	62130	162.24	875	49757	80.09
HDFCPSUBK	EQ	08-Jan-2025	64.38	65.40	65.40	62.98	64.42	63.85	63.67	19435	12.37	425	17315	89.09
HDFCPVTBAN	EQ	08-Jan-2025	24.81	24.81	25.00	24.56	24.98	24.85	24.70	136894	33.81	309	95121	69.49
HDFCQUAL	EQ	08-Jan-2025	56.56	57.70	57.70	56.06	56.45	56.95	56.81	21083	11.98	201	19391	91.97
HDFCSENSEX	EQ	08-Jan-2025	87.20	87.20	87.49	86.30	86.90	86.87	86.67	24354	21.11	531	18737	76.94
HDFCSILVER	EQ	08-Jan-2025	87.11	86.94	87.44	86.54	87.22	87.30	87.12	296865	258.63	1357	232840	78.43
HDFCSML250	EQ	08-Jan-2025	177.58	182.90	182.90	174.55	175.99	175.63	175.67	414415	728.00	11618	290232	70.03
HDFCVALUE	EQ	08-Jan-2025	138.58	139.00	139.27	136.01	138.74	138.86	137.68	47947	66.01	158	32338	67.45
HDIL	BZ	08-Jan-2025	3.79	3.89	3.89	3.65	3.72	3.71	3.75	89512	3.35	197	-	-
HEADSUP	EQ	08-Jan-2025	11.53	11.46	11.97	11.37	11.45	11.46	11.50	25516	2.94	447	10080	39.50
HEALTHADD	EQ	08-Jan-2025	150.12	150.16	150.21	148.35	148.64	148.48	148.79	264	0.39	15	261	98.86
HEALTHIETF	EQ	08-Jan-2025	152.44	152.44	153.80	150.10	151.74	150.68	151.48	54154	82.03	1211	26159	48.30
HEALTHY	EQ	08-Jan-2025	15.29	15.51	15.69	15.06	15.19	15.13	15.23	272280	41.47	2146	205648	75.53
HECPROJECT	BE	08-Jan-2025	120.25	120.25	120.25	120.00	120.00	120.00	120.13	123	0.15	11	-	-
HEG	EQ	08-Jan-2025	491.15	493.45	493.45	475.25	477.00	476.95	480.87	847105	4073.44	36934	369160	43.58
HEIDELBERG	EQ	08-Jan-2025	214.93	214.70	216.75	211.36	215.95	215.51	214.55	112255	240.85	6827	49399	44.01
HEMIPROP	EQ	08-Jan-2025	168.72	168.88	168.88	163.64	165.45	165.59	166.08	303825	504.58	8257	155603	51.21
HERANBA	EQ	08-Jan-2025	402.65	404.60	405.80	388.35	396.90	393.45	394.90	59041	233.15	4638	28833	48.84
HERCULES	BE	08-Jan-2025	219.57	219.01	223.00	216.25	219.00	218.20	219.00	9223	20.20	206	-	-
HERITGFOOD	EQ	08-Jan-2025	468.70	467.05	469.40	456.50	461.55	459.10	461.41	255146	1177.27	6170	145421	57.00
HEROMOTOCO	EQ	08-Jan-2025	4162.05	4197.00	4197.00	4100.00	4136.95	4138.10	4135.08	438731	18141.86	59745	253053	57.68
HESTERBIO	EQ	08-Jan-2025	2381.50	2380.90	2390.40	2340.00	2351.00	2355.75	2363.99	4461	105.46	438	3648	81.78
HEUBACHIND	EQ	08-Jan-2025	552.45	556.30	556.30	548.50	549.00	549.20	549.74	18108	99.55	480	10394	57.40
HEXATRADEX	EQ	08-Jan-2025	260.45	261.80	272.30	250.20	253.95	253.00	256.63	7429	19.07	497	4671	62.88
HFCL	EQ	08-Jan-2025	109.15	109.05	109.38	105.79	107.05	107.23	107.32	10106581	10846.48	44453	2763003	27.34
HGINFRA	EQ	08-Jan-2025	1466.50	1451.85	1472.95	1433.85	1456.05	1450.05	1455.48	53498	778.65	10033	21330	39.87
HGS	EQ	08-Jan-2025	680.55	687.35	700.00	671.85	684.45	686.90	682.89	12978	88.63	1408	4953	38.16
HIGREEN	ST	08-Jan-2025	303.60	309.65	309.65	309.65	309.65	309.65	309.65	64000	198.18	62	63200	98.75
HIKAL	EQ	08-Jan-2025	391.00	385.00	390.65	378.20	385.00	382.15	383.00	165514	633.92	10511	55088	33.28
HIL	EQ	08-Jan-2025	2481.90	2498.15	2498.15	2421.00	2458.75	2451.65	2448.17	7470	182.88	1146	5852	78.34
HILTON	EQ	08-Jan-2025	116.58	117.25	117.58	112.01	113.00	112.60	113.65	187184	212.74	2488	78848	42.12
HIMATSEIDE	EQ	08-Jan-2025	195.15	195.10	196.03	187.57	189.00	189.63	189.79	1151417	2185.32	27255	552771	48.01
HINDALCO	EQ	08-Jan-2025	584.50	582.75	587.60	577.45	586.35	586.65	582.57	4077369	23753.44	77241	2360214	57.89
HINDCOMPOS	EQ	08-Jan-2025	534.55	534.55	539.55	512.00	515.00	516.20	519.94	11208	58.28	1561	6341	56.58
HINDCON	BE	08-Jan-2025	43.48	42.65	43.48	42.40	43.38	42.82	42.76	23445	10.02	368	-	-
HINDCOPPER	EQ	08-Jan-2025	238.13	237.63	241.59	234.30	238.15	239.73	237.08	2357857	5590.08	23869	702613	29.80
HINDMOTORS	EQ	08-Jan-2025	28.15	28.40	28.44	27.33	27.70	27.56	27.79	508467	141.32	3578	240095	47.22
HINDNATGLS	BE	08-Jan-2025	23.60	24.45	24.45	23.27	23.96	23.86	23.76	9737	2.31	83	-	-
HINDOILEXP	EQ	08-Jan-2025	192.14	192.50	198.00	187.80	187.80	188.89	192.09	982207	1886.69	20100	408793	41.62
HINDPETRO	EQ	08-Jan-2025	386.20	386.50	394.70	381.70	391.00	391.35	389.19	3631344	14132.73	49542	1260589	34.71
HINDUNILVR	EQ	08-Jan-2025	2390.80	2391.00	2409.00	2368.00	2400.00	2401.00	2393.65	953351	22819.91	130405	648845	68.06
HINDWAREAP	EQ	08-Jan-2025	274.45	271.20	275.35	269.00	270.20	273.40	271.78	33857	92.02	1476	17801	52.58
HINDZINC	EQ	08-Jan-2025	448.55	449.25	451.00	432.40	445.00	443.80	440.63	1534792	6762.78	61638	772638	50.34
HIRECT	EQ	08-Jan-2025	1380.20	1380.20	1387.60	1325.00	1340.00	1334.60	1341.17	19366	259.73	2481	10145	52.39
HISARMETAL	EQ	08-Jan-2025	215.07	223.90	223.90	210.00	210.23	210.50	211.82	17652	37.39	802	12641	71.61
HITECH	EQ	08-Jan-2025	154.50	153.00	154.53	150.50	153.50	153.70	152.47	349637	533.09	8604	187231	53.55
HITECHCORP	EQ	08-Jan-2025	245.03	244.01	250.00	236.19	244.70	245.24	241.49	18614	44.95	1185	6698	35.98
HITECHGEAR	BE	08-Jan-2025	844.70	854.00	860.00	836.00	860.00	843.80	847.08	3762	31.87	125	-	-
HLEGLAS	EQ	08-Jan-2025	356.75	358.90	361.00	352.85	358.00	357.45	356.81	59208	211.26	2850	32334	54.61
HLVLTD	EQ	08-Jan-2025	17.95	18.00	18.15	17.62	17.85	17.87	17.80	808976	144.01	2205	287595	35.55
HMAAGRO	EQ	08-Jan-2025	40.21	40.79	40.79	39.50	39.50	39.83	40.14	203504	81.68	1683	106430	52.30
HMT	BZ	08-Jan-2025	68.95	71.80	72.39	70.35	72.39	72.39	72.09	26480	19.09	235	-	-
HMVL	EQ	08-Jan-2025	89.43	90.72	91.80	88.75	90.65	91.08	89.94	50622	45.53	1103	27064	53.46
HNDFDS	EQ	08-Jan-2025	510.15	510.15	512.20	503.05	510.50	510.10	507.17	34843	176.71	2520	22125	63.50
HNGSNGBEES	EQ	08-Jan-2025	334.01	337.35	339.75	326.02	328.50	329.58	328.57	80539	264.62	2870	52344	64.99
HOACFOODS	ST	08-Jan-2025	140.00	138.00	138.00	135.00	136.00	136.00	136.17	4500	6.13	6	4500	100.00
HOLMARC	ST	08-Jan-2025	166.00	170.45	171.90	168.00	171.90	171.90	169.98	13500	22.95	9	13500	100.00
HOMEFIRST	EQ	08-Jan-2025	1061.30	1061.00	1066.60	1023.25	1060.30	1054.70	1044.85	374160	3909.39	28027	246063	65.76
HOMESFY	SM	08-Jan-2025	505.00	501.00	501.10	501.00	501.10	501.10	501.05	600	3.01	2	600	100.00
HONASA	EQ	08-Jan-2025	246.30	248.00	255.95	243.80	246.00	245.45	249.43	1292686	3224.32	35972	573327	44.35
HONAUT	EQ	08-Jan-2025	42687.65	42567.00	43200.00	41750.05	41820.00	41907.15	42318.10	4402	1862.84	2739	1613	36.64
HONDAPOWER	EQ	08-Jan-2025	2780.90	2794.55	2794.55	2710.05	2715.05	2722.20	2731.99	2419	66.09	870	1232	50.93
HOVS	EQ	08-Jan-2025	76.01	76.91	77.84	74.50	75.21	76.03	76.22	16879	12.86	670	8119	48.10
HPAL	EQ	08-Jan-2025	77.46	77.52	78.25	75.72	76.68	77.41	77.06	58411	45.01	2140	27349	46.82
HPIL	EQ	08-Jan-2025	147.59	149.70	149.70	143.71	145.94	145.41	145.89	7056	10.29	271	4503	63.82
HPL	EQ	08-Jan-2025	558.35	557.90	560.25	545.50	549.00	548.20	550.76	170770	940.53	6495	55194	32.32
HSCL	EQ	08-Jan-2025	569.80	571.00	579.95	559.30	572.50	572.40	568.10	854665	4855.33	27275	370304	43.33
HTMEDIA	EQ	08-Jan-2025	22.73	22.80	22.90	22.60	22.68	22.79	22.74	83465	18.98	572	53328	63.89
HUBTOWN	BE	08-Jan-2025	293.45	291.00	296.00	281.30	290.20	289.05	289.44	62360	180.49	627	-	-
HUDCO	EQ	08-Jan-2025	239.56	240.70	241.15	231.58	237.80	238.44	235.61	6057138	14271.13	53164	1099211	18.15
HUHTAMAKI	EQ	08-Jan-2025	269.40	266.65	269.85	263.75	267.65	266.65	266.62	28513	76.02	1833	14838	52.04
HVAX	ST	08-Jan-2025	900.00	869.00	869.00	855.00	855.00	855.00	857.00	2100	18.00	7	2100	100.00
HYBRIDFIN	BE	08-Jan-2025	14.87	14.87	14.87	14.80	14.85	14.85	14.87	556	0.08	14	-	-
HYUNDAI	EQ	08-Jan-2025	1833.00	1820.00	1826.55	1800.05	1805.00	1811.40	1811.27	289586	5245.17	24711	179664	62.04
IBLFL	ST	08-Jan-2025	53.10	53.10	53.10	52.40	52.40	52.40	52.63	6000	3.16	3	6000	100.00
ICDSLTD	BE	08-Jan-2025	59.71	59.70	59.70	56.76	58.00	58.00	57.49	1551	0.89	47	-	-
ICEMAKE	EQ	08-Jan-2025	751.15	755.00	763.95	745.95	763.90	760.35	753.82	12518	94.36	1215	5646	45.10
ICICIB22	EQ	08-Jan-2025	107.49	110.10	110.10	106.05	107.16	106.95	106.68	692655	738.92	4128	578838	83.57
ICICIBANK	EQ	08-Jan-2025	1279.25	1280.55	1285.00	1252.35	1265.00	1263.75	1264.70	7566309	95691.14	186833	4748418	62.76
ICICIGI	EQ	08-Jan-2025	1883.70	1874.15	1885.95	1846.90	1860.80	1859.20	1862.14	648480	12075.62	79028	413542	63.77
ICICIPRULI	EQ	08-Jan-2025	662.70	661.00	666.85	652.00	653.00	652.95	656.19	742877	4874.66	35765	459005	61.79
ICIL	EQ	08-Jan-2025	340.60	340.60	343.15	327.05	330.00	331.20	330.23	294094	971.18	18179	143702	48.86
ICRA	EQ	08-Jan-2025	6095.10	6053.25	6185.00	5961.00	6023.65	6004.30	6035.18	3486	210.39	1156	2011	57.69
IDBI	EQ	08-Jan-2025	75.73	75.70	75.70	73.11	74.50	74.58	74.25	4977345	3695.46	21636	1779794	35.76
IDEA	EQ	08-Jan-2025	8.06	8.08	8.10	7.87	8.04	7.99	7.97	294651841	23484.02	128283	57094201	19.38
IDEAFORGE	EQ	08-Jan-2025	610.00	610.85	615.00	598.00	614.00	603.40	605.47	63644	385.34	5755	28580	44.91
IDEALTECHO	SM	08-Jan-2025	135.25	136.00	136.00	126.00	130.10	130.30	131.49	9000	11.83	9	7000	77.78
IDENTICAL	ST	08-Jan-2025	80.70	78.90	81.95	76.70	76.70	77.05	77.53	266000	206.23	119	242000	90.98
IDFCFIRSTB	EQ	08-Jan-2025	62.44	62.60	62.88	61.54	62.60	62.65	62.11	20249738	12577.60	84606	7187824	35.50
IDFNIFTYET	EQ	08-Jan-2025	265.63	261.57	261.57	254.93	257.79	257.52	256.97	2187	5.62	128	2024	92.55
IEL	BE	08-Jan-2025	20.72	20.75	20.75	20.30	20.30	20.30	20.37	171603	34.96	179	-	-
IEML	SM	08-Jan-2025	233.90	235.00	240.00	227.00	229.00	229.00	232.83	17000	39.58	28	11000	64.71
IEX	EQ	08-Jan-2025	173.73	173.05	174.30	170.11	173.81	173.88	172.69	4180288	7218.80	46713	1705918	40.81
IFBAGRO	EQ	08-Jan-2025	557.80	559.75	564.90	553.05	559.50	561.40	557.57	1074	5.99	135	691	64.34
IFBIND	EQ	08-Jan-2025	1903.35	1922.40	2015.95	1887.15	1986.00	1998.80	1977.77	134752	2665.09	13890	56181	41.69
IFCI	EQ	08-Jan-2025	59.40	59.25	59.68	57.71	58.70	58.96	58.57	5457135	3196.22	30538	1465528	26.86
IFGLEXPOR	EQ	08-Jan-2025	448.40	445.05	447.70	435.75	440.85	439.40	440.49	7062	31.11	637	4610	65.28
IGARASHI	EQ	08-Jan-2025	711.55	706.00	712.50	690.00	703.50	705.80	698.57	26879	187.77	2661	13976	52.00
IGIL	EQ	08-Jan-2025	612.50	616.00	625.95	599.90	619.60	620.40	615.21	3646381	22432.96	93482	1109934	30.44
IGL	EQ	08-Jan-2025	430.75	429.00	429.00	406.00	408.40	407.45	411.61	4591994	18901.29	73948	1572443	34.24
IGPL	EQ	08-Jan-2025	530.55	530.00	536.00	521.00	525.30	527.20	528.34	20920	110.53	1695	10462	50.01
IIFL	EQ	08-Jan-2025	421.40	423.45	438.00	416.35	433.50	434.60	429.75	3163396	13594.54	81758	1158320	36.62
IIFLCAPS	EQ	08-Jan-2025	319.50	328.45	328.45	311.00	313.00	313.90	314.51	184301	579.65	6220	107002	58.06
IITL	BE	08-Jan-2025	310.45	323.00	323.00	295.00	296.30	296.65	301.71	1922	5.80	89	-	-
IKIO	EQ	08-Jan-2025	246.19	247.65	248.20	238.43	242.49	242.07	242.45	96202	233.24	4490	55777	57.98
IKS	EQ	08-Jan-2025	1973.95	1979.90	1980.95	1921.85	1940.00	1946.95	1949.97	215148	4195.32	13498	55116	25.62
IL&FSENGG	BZ	08-Jan-2025	44.21	45.09	46.00	42.36	43.50	43.48	45.02	20593	9.27	78	-	-
IL&FSTRANS	BZ	08-Jan-2025	5.40	5.59	5.59	5.20	5.30	5.29	5.32	51680	2.75	126	-	-
IMAGICAA	EQ	08-Jan-2025	69.38	69.37	70.97	68.80	70.50	70.56	70.17	662687	465.02	8861	297651	44.92
IMFA	EQ	08-Jan-2025	926.85	929.00	933.20	904.95	906.00	907.25	917.77	70184	644.13	8004	30055	42.82
IMPAL	EQ	08-Jan-2025	1190.00	1190.10	1199.95	1170.10	1196.00	1194.80	1181.82	1231	14.55	248	894	72.62
IMPEXFERRO	BZ	08-Jan-2025	2.84	2.80	2.98	2.77	2.96	2.95	2.93	8259	0.24	42	-	-
INCREDIBLE	EQ	08-Jan-2025	46.09	46.70	48.01	45.31	47.30	46.76	46.72	20002	9.34	497	11075	55.37
INDBANK	EQ	08-Jan-2025	43.80	43.89	44.73	43.22	43.31	43.50	43.85	43201	18.94	880	19898	46.06
INDGN	EQ	08-Jan-2025	621.60	624.80	638.50	615.85	629.10	630.60	628.44	944730	5937.03	59429	417904	44.24
INDHOTEL	EQ	08-Jan-2025	852.15	857.00	857.00	828.75	833.75	834.90	835.99	2322204	19413.46	83328	1092848	47.06
INDIACEM	EQ	08-Jan-2025	377.60	377.60	377.85	376.35	377.50	377.20	377.12	487743	1839.38	6003	359649	73.74
INDIAGLYCO	EQ	08-Jan-2025	1334.55	1322.35	1328.45	1254.00	1266.90	1266.50	1275.19	301596	3845.92	27325	162585	53.91
INDIAMART	EQ	08-Jan-2025	2293.55	2301.00	2316.00	2272.75	2301.00	2299.65	2297.46	254717	5852.03	29301	124973	49.06
INDIANB	EQ	08-Jan-2025	511.35	510.10	512.60	503.55	507.80	507.50	507.89	1104890	5611.64	34337	566201	51.25
INDIANCARD	BE	08-Jan-2025	289.75	279.05	303.65	279.05	287.10	287.65	289.26	4500	13.02	141	-	-
INDIANHUME	EQ	08-Jan-2025	377.10	375.30	375.75	366.45	368.45	370.10	369.73	14522	53.69	1094	6955	47.89
INDIASHLTR	EQ	08-Jan-2025	685.55	695.00	705.35	685.50	688.00	689.65	693.11	46976	325.59	3302	21061	44.83
INDIFRA	SM	08-Jan-2025	28.15	27.45	28.20	26.25	28.20	28.20	27.04	8000	2.16	4	6000	75.00
INDIGO	EQ	08-Jan-2025	4328.60	4352.30	4352.30	4226.95	4255.75	4262.15	4258.75	727751	30993.12	60846	475999	65.41
INDIGOPNTS	EQ	08-Jan-2025	1356.75	1370.30	1370.30	1322.00	1332.00	1327.35	1333.80	34598	461.47	7202	17832	51.54
INDIGRID	IV	08-Jan-2025	144.94	144.10	145.00	143.55	143.75	143.70	144.35	274110	395.66	2656	254237	92.75
INDNIPPON	EQ	08-Jan-2025	680.80	684.00	686.50	669.95	678.90	676.90	675.03	7792	52.60	918	5378	69.02
INDOAMIN	EQ	08-Jan-2025	164.88	165.70	167.00	159.10	160.88	160.63	161.81	146856	237.62	3460	63680	43.36
INDOBORAX	EQ	08-Jan-2025	175.59	175.59	177.34	170.28	173.48	172.33	173.41	33041	57.30	1572	15257	46.18
INDOCO	EQ	08-Jan-2025	336.65	332.00	338.00	331.95	335.20	336.10	335.46	47333	158.78	2051	30358	64.14
INDOFARM	EQ	08-Jan-2025	273.69	276.44	293.20	275.00	278.29	277.80	284.05	8917270	25329.75	104443	2045478	22.94
INDORAMA	EQ	08-Jan-2025	41.40	42.00	42.00	40.49	41.80	41.62	41.13	87915	36.16	856	51340	58.40
INDOSTAR	EQ	08-Jan-2025	265.05	264.80	277.00	262.85	272.20	273.05	271.01	189425	513.36	4399	84007	44.35
INDOTECH	BE	08-Jan-2025	3421.30	3592.35	3592.35	3592.35	3592.35	3592.35	3592.35	6852	246.15	273	-	-
INDOTHAI	BE	08-Jan-2025	1495.70	1510.00	1570.45	1510.00	1570.45	1570.45	1565.75	128723	2015.48	1075	-	-
INDOUS	BE	08-Jan-2025	269.85	271.70	271.70	260.00	269.00	267.65	265.32	7978	21.17	181	-	-
INDOWIND	EQ	08-Jan-2025	25.51	25.93	25.93	24.69	25.00	25.15	25.12	474724	119.24	3276	228143	48.06
INDRAMEDCO	EQ	08-Jan-2025	565.80	568.00	572.00	540.00	550.00	550.05	548.09	350294	1919.94	13423	159601	45.56
INDSWFTLAB	BE	08-Jan-2025	109.00	107.00	107.20	106.83	106.83	106.83	106.95	31714	33.92	77	-	-
INDSWFTLTD	BE	08-Jan-2025	27.95	28.00	29.34	27.25	29.34	29.34	28.98	124270	36.01	319	-	-
INDTERRAIN	EQ	08-Jan-2025	47.51	47.63	48.42	47.11	47.17	47.48	47.72	62721	29.93	403	41108	65.54
INDUSINDBK	EQ	08-Jan-2025	983.60	985.90	986.00	967.10	980.40	981.05	977.52	3781895	36968.73	111540	1744853	46.14
INDUSTOWER	EQ	08-Jan-2025	328.15	329.80	334.00	325.20	331.05	330.35	328.81	5541381	18220.65	87897	2902930	52.39
INFIBEAM	EQ	08-Jan-2025	25.14	25.14	25.24	24.75	24.86	24.80	24.91	5529912	1377.42	12580	2217531	40.10
INFINIUM	ST	08-Jan-2025	302.75	304.25	304.25	304.00	304.00	304.00	304.13	1000	3.04	2	1000	100.00
INFOBEAN	EQ	08-Jan-2025	434.15	436.30	440.00	428.00	439.00	435.00	432.52	15004	64.90	674	11933	79.53
INFOLLION	ST	08-Jan-2025	411.00	403.25	403.25	402.80	403.25	403.25	403.02	9600	38.69	20	9200	95.83
INFOMEDIA	EQ	08-Jan-2025	7.23	7.50	7.54	7.07	7.30	7.40	7.39	15021	1.11	179	10060	66.97
INFRABEES	EQ	08-Jan-2025	873.10	873.25	878.26	869.03	871.10	871.86	872.90	7542	65.83	538	3425	45.41
INFRAIETF	EQ	08-Jan-2025	86.59	86.79	87.08	86.08	86.35	86.51	86.57	53526	46.34	1046	20662	38.60
INFY	EQ	08-Jan-2025	1930.85	1930.00	1938.60	1888.75	1932.75	1933.15	1916.14	5482050	105043.91	210525	3467575	63.25
INGERRAND	EQ	08-Jan-2025	4048.70	4097.00	4097.00	4002.20	4050.00	4025.80	4030.32	9043	364.46	3165	4507	49.84
INM	SM	08-Jan-2025	331.50	325.00	337.00	325.00	337.00	337.00	331.00	1200	3.97	2	1200	100.00
INNOMET	SM	08-Jan-2025	176.50	176.50	176.50	172.50	172.50	172.50	175.17	3600	6.31	3	3600	100.00
INNOVACAP	EQ	08-Jan-2025	1240.00	1244.00	1260.00	1163.50	1187.90	1187.70	1203.69	127687	1536.95	15072	52272	40.94
INNOVANA	EQ	08-Jan-2025	494.85	489.90	491.80	465.40	479.75	478.15	476.55	8829	42.07	842	4378	49.59
INOXGREEN	EQ	08-Jan-2025	165.85	165.85	166.34	160.00	161.70	162.13	161.87	645285	1044.52	7543	269030	41.69
INOXINDIA	EQ	08-Jan-2025	1090.15	1085.00	1095.75	1075.30	1087.90	1080.45	1082.96	60729	657.67	7402	29453	48.50
INOXWIND	EQ	08-Jan-2025	173.04	173.29	173.81	167.70	168.68	168.99	169.87	3595275	6107.34	50511	1412769	39.30
INSECTICID	EQ	08-Jan-2025	671.00	664.50	675.00	653.95	661.25	661.75	663.13	23420	155.31	4698	11805	50.41
INSPIRISYS	EQ	08-Jan-2025	109.77	111.55	111.55	107.43	108.21	109.50	109.87	9409	10.34	309	6248	66.40
INTELLECT	EQ	08-Jan-2025	978.80	971.00	972.80	918.00	925.30	925.65	938.36	1672494	15694.08	73676	313090	18.72
INTENTECH	EQ	08-Jan-2025	129.41	129.25	130.42	123.60	125.90	125.28	127.27	25229	32.11	628	16826	66.69
INTERARCH	EQ	08-Jan-2025	1719.30	1729.00	1729.55	1675.35	1709.00	1704.60	1699.92	137792	2342.35	13574	54105	39.27
INTLCONV	EQ	08-Jan-2025	87.22	88.10	89.40	85.70	85.75	86.29	87.53	168491	147.49	2862	72791	43.20
INVENTURE	EQ	08-Jan-2025	2.08	2.08	2.09	2.06	2.06	2.06	2.07	1285536	26.62	1188	520230	40.47
IOB	EQ	08-Jan-2025	51.11	51.00	51.08	50.27	50.82	50.77	50.67	2647466	1341.58	15361	747263	28.23
IOC	EQ	08-Jan-2025	134.33	134.15	135.50	133.09	134.62	134.60	134.24	14259056	19141.70	210808	8022596	56.26
IOLCP	EQ	08-Jan-2025	432.70	433.30	434.15	417.00	428.00	427.80	424.30	411195	1744.68	20966	135078	32.85
IONEXCHANG	EQ	08-Jan-2025	650.10	654.60	655.00	639.45	642.90	643.35	644.07	122184	786.96	12441	55022	45.03
IPCALAB	EQ	08-Jan-2025	1736.05	1732.05	1749.30	1676.00	1686.00	1693.85	1697.48	578696	9823.26	37135	293268	50.68
IPHL	ST	08-Jan-2025	79.65	81.45	81.45	77.60	77.60	77.60	78.32	10800	8.46	6	10800	100.00
IPL	EQ	08-Jan-2025	176.83	178.00	178.00	174.01	174.94	174.62	175.27	104701	183.51	3839	46531	44.44
IPSL	ST	08-Jan-2025	312.00	296.40	296.40	296.40	296.40	296.40	296.40	1000	2.96	2	1000	100.00
IRB	EQ	08-Jan-2025	58.37	58.30	58.47	56.47	57.22	57.27	57.34	12036075	6901.08	38324	4014137	33.35
IRBINVIT	IV	08-Jan-2025	60.03	60.43	60.43	59.90	60.09	60.06	60.04	84664	50.83	745	77053	91.01
IRCON	EQ	08-Jan-2025	207.73	208.50	209.60	204.22	206.30	206.33	206.84	2789432	5769.63	35385	783104	28.07
IRCTC	EQ	08-Jan-2025	775.40	772.10	776.00	761.80	769.65	769.90	767.67	783013	6010.98	42147	319786	40.84
IREDA	EQ	08-Jan-2025	218.72	220.91	225.98	215.60	222.90	223.38	221.85	26174024	58066.49	191182	4053331	15.49
IRFC	EQ	08-Jan-2025	146.00	146.20	146.50	142.00	143.70	143.77	143.56	16306841	23410.34	111457	4255994	26.10
IRIS	BE	08-Jan-2025	454.20	453.00	476.90	453.00	476.90	476.90	463.76	71421	331.22	364	-	-
IRISDOREME	EQ	08-Jan-2025	61.60	62.94	62.94	61.05	62.00	61.82	61.35	71854	44.08	559	13128	18.27
IRMENERGY	EQ	08-Jan-2025	353.85	353.85	359.00	350.00	358.80	356.75	353.84	25411	89.91	2126	11861	46.68
ISEC	EQ	08-Jan-2025	848.25	845.00	852.45	833.50	844.95	840.15	841.48	125345	1054.75	8374	47864	38.19
ISFT	EQ	08-Jan-2025	142.83	147.00	147.00	137.60	140.70	140.78	141.33	24449	34.55	1788	9838	40.24
ISGEC	EQ	08-Jan-2025	1446.75	1449.60	1477.55	1432.85	1438.00	1441.65	1446.43	77163	1116.11	16911	36434	47.22
ISHAN	ST	08-Jan-2025	1.90	1.90	1.95	1.90	1.95	1.95	1.91	240000	4.58	5	240000	100.00
IT	EQ	08-Jan-2025	46.60	46.30	46.65	45.62	46.65	46.50	45.99	34283	15.77	741	16319	47.60
ITALIANE	ST	08-Jan-2025	43.00	43.50	45.00	43.50	45.00	45.00	44.47	6000	2.67	3	6000	100.00
ITBEES	EQ	08-Jan-2025	46.67	48.05	48.05	45.98	46.82	46.83	46.38	2845551	1319.76	16672	1416123	49.77
ITC	EQ	08-Jan-2025	441.10	443.00	452.05	437.10	449.65	449.55	444.83	13482926	59976.60	163390	7423150	55.06
ITDC	EQ	08-Jan-2025	652.00	655.00	687.00	642.75	659.00	659.80	667.36	242837	1620.59	10175	37796	15.56
ITDCEM	EQ	08-Jan-2025	526.05	528.60	530.45	518.55	521.00	521.05	521.02	461414	2404.07	12857	306824	66.50
ITETF	EQ	08-Jan-2025	44.39	45.30	45.30	43.75	44.52	44.60	44.13	37087	16.36	1758	22954	61.89
ITETFADD	EQ	08-Jan-2025	44.46	44.39	44.77	43.80	44.72	44.71	44.12	3856	1.70	72	3795	98.42
ITI	EQ	08-Jan-2025	489.95	470.00	522.00	452.20	481.40	479.50	489.53	61472738	300925.07	788068	3584438	5.83
ITIETF	EQ	08-Jan-2025	46.65	48.05	48.05	45.82	46.73	46.74	46.17	2857567	1319.20	2204	2353498	82.36
IVC	EQ	08-Jan-2025	10.64	10.52	10.75	10.46	10.59	10.51	10.53	156253	16.45	1371	114186	73.08
IVP	EQ	08-Jan-2025	209.01	210.20	217.75	207.29	210.00	209.29	211.89	6027	12.77	366	2700	44.80
IVZINGOLD	EQ	08-Jan-2025	6798.00	6802.00	6830.00	6770.00	6819.00	6784.05	6793.92	83	5.64	26	64	77.11
IVZINNIFTY	EQ	08-Jan-2025	2656.62	2656.62	2672.95	2580.89	2672.95	2672.95	2617.74	24	0.63	7	13	54.17
IWEL	EQ	08-Jan-2025	9814.50	9814.50	9877.50	9652.00	9805.00	9803.55	9797.95	9636	944.13	3059	7213	74.85
IXIGO	EQ	08-Jan-2025	169.90	169.45	170.60	159.40	161.60	161.53	162.70	1308628	2129.16	17998	614907	46.99
IZMO	BE	08-Jan-2025	532.35	532.35	532.35	510.05	518.00	517.10	519.61	19617	101.93	634	-	-
J&KBANK	EQ	08-Jan-2025	97.67	97.67	97.98	96.50	96.85	96.82	97.04	1325011	1285.83	10289	552433	41.69
JAGRAN	EQ	08-Jan-2025	81.95	82.59	83.00	81.21	83.00	82.51	82.08	128893	105.80	1419	84874	65.85
JAGSNPHARM	EQ	08-Jan-2025	652.00	259.05	259.95	243.65	247.90	247.30	252.79	95444	241.27	3417	37925	39.74
JAIBALAJI	EQ	08-Jan-2025	861.00	857.00	858.75	830.60	837.45	836.25	842.30	29351	247.22	2735	14131	48.14
JAICORPLTD	EQ	08-Jan-2025	202.55	201.10	207.70	198.75	202.00	203.45	203.54	2630935	5354.88	27641	537435	20.43
JAINAM	ST	08-Jan-2025	241.00	237.00	237.00	236.20	236.20	236.20	236.47	3000	7.09	3	3000	100.00
JAIPURKURT	EQ	08-Jan-2025	36.17	36.70	37.39	35.51	37.20	36.85	36.61	40763	14.92	1094	20099	49.31
JALAN	ST	08-Jan-2025	10.25	10.45	10.45	10.45	10.45	10.45	10.45	156000	16.30	34	141000	90.38
JAMNAAUTO	EQ	08-Jan-2025	98.57	98.90	99.20	96.70	97.30	97.32	97.30	632220	615.13	12510	282604	44.70
JASH	EQ	08-Jan-2025	598.60	601.00	601.00	577.00	584.50	584.45	584.48	98371	574.96	5218	49097	49.91
JAYAGROGN	EQ	08-Jan-2025	284.35	285.25	286.35	276.10	277.00	277.40	279.58	5595	15.64	329	3813	68.15
JAYBARMARU	EQ	08-Jan-2025	85.21	85.60	85.60	83.75	84.39	84.27	84.38	46146	38.94	1195	21041	45.60
JAYBEE	ST	08-Jan-2025	362.10	357.00	362.95	344.00	344.00	350.20	352.33	38000	133.89	34	33000	86.84
JAYNECOIND	EQ	08-Jan-2025	41.51	42.29	42.29	40.64	41.50	41.59	41.31	106742	44.09	1255	45567	42.69
JAYSREETEA	EQ	08-Jan-2025	121.22	121.60	122.00	118.01	121.00	119.19	119.17	81324	96.92	2182	37368	45.95
JBCHEPHARM	EQ	08-Jan-2025	1896.40	1906.40	1918.50	1870.55	1889.50	1896.35	1891.49	153251	2898.72	23113	80823	52.74
JBMA	EQ	08-Jan-2025	1531.10	1539.50	1539.55	1505.00	1515.00	1517.05	1518.49	36109	548.31	6037	14130	39.13
JCHAC	EQ	08-Jan-2025	1884.00	1915.00	1915.00	1844.00	1853.70	1862.90	1860.27	18582	345.68	2560	9126	49.11
JETFREIGHT	BE	08-Jan-2025	16.56	16.99	17.02	15.80	16.59	16.22	16.12	49528	7.99	235	-	-
JEYYAM	SM	08-Jan-2025	59.00	60.30	60.30	58.00	59.95	59.45	58.92	78000	45.96	36	52000	66.67
JGCHEM	EQ	08-Jan-2025	389.25	387.00	391.00	382.55	387.00	387.80	386.31	45367	175.26	3113	17970	39.61
JHS	EQ	08-Jan-2025	20.99	20.72	21.29	20.50	20.76	21.01	20.84	57310	11.94	470	36362	63.45
JINDALPHOT	EQ	08-Jan-2025	842.10	854.75	854.95	820.00	823.10	822.35	829.60	8309	68.93	1474	3917	47.14
JINDALPOLY	EQ	08-Jan-2025	952.20	966.50	966.50	937.40	950.75	953.80	950.82	36936	351.19	3900	13525	36.62
JINDALSAW	EQ	08-Jan-2025	271.45	273.90	275.35	266.75	268.95	268.40	269.38	940824	2534.44	36958	507590	53.95
JINDALSTEL	EQ	08-Jan-2025	941.45	937.00	947.75	930.15	936.00	942.55	939.62	1719232	16154.20	43682	967217	56.26
JINDRILL	EQ	08-Jan-2025	797.90	797.10	799.05	775.00	793.00	793.05	790.52	84739	669.88	4571	44469	52.48
JINDWORLD	EQ	08-Jan-2025	445.00	456.05	471.20	440.05	443.30	443.45	457.23	1934579	8845.53	39933	405250	20.95
JIOFIN	EQ	08-Jan-2025	299.15	300.50	300.85	296.25	298.35	298.60	298.48	10545440	31476.30	88037	5466028	51.83
JISLDVREQS	EQ	08-Jan-2025	38.71	38.89	39.28	37.07	37.86	37.95	38.21	113745	43.47	1445	41449	36.44
JISLJALEQS	EQ	08-Jan-2025	76.96	75.10	78.80	75.10	77.50	77.84	77.24	10756485	8308.80	42097	3764943	35.00
JITFINFRA	EQ	08-Jan-2025	649.80	650.00	659.90	635.55	646.00	640.70	645.03	30838	198.91	2504	12068	39.13
JIWANRAM	SM	08-Jan-2025	13.80	14.10	14.10	13.00	13.55	13.40	13.37	360000	48.13	46	318000	88.33
JKCEMENT	EQ	08-Jan-2025	4823.55	4840.00	4842.00	4734.15	4750.00	4753.10	4763.31	59458	2832.17	8861	22372	37.63
JKIL	EQ	08-Jan-2025	754.30	749.00	778.30	749.00	762.50	758.95	762.78	207229	1580.70	20535	90125	43.49
JKLAKSHMI	EQ	08-Jan-2025	803.65	800.00	809.40	797.65	805.85	806.60	805.40	36500	293.97	5300	19009	52.08
JKPAPER	EQ	08-Jan-2025	414.90	414.90	418.10	408.00	410.20	410.20	410.81	144168	592.26	9210	57417	39.83
JKTYRE	EQ	08-Jan-2025	374.05	374.80	377.85	370.10	375.00	375.05	374.41	257076	962.52	14445	84089	32.71
JLHL	EQ	08-Jan-2025	1552.30	1560.50	1598.90	1547.55	1587.95	1587.95	1583.31	62461	988.95	7423	32124	51.43
JMA	EQ	08-Jan-2025	95.63	96.80	96.80	95.05	96.66	95.94	95.92	2933	2.81	129	1903	64.88
JMFINANCIL	EQ	08-Jan-2025	124.39	124.39	124.84	119.51	121.60	121.89	121.20	3536612	4286.55	26925	1490166	42.14
JNKINDIA	EQ	08-Jan-2025	625.70	640.00	641.90	613.20	624.80	620.80	623.72	26945	168.06	2232	14073	52.23
JOCIL	EQ	08-Jan-2025	204.28	204.05	204.05	198.01	199.56	203.39	202.01	5665	11.44	514	2804	49.50
JPOLYINVST	EQ	08-Jan-2025	834.15	838.50	840.10	812.70	815.00	817.85	823.68	12766	105.15	2073	5284	41.39
JPPOWER	EQ	08-Jan-2025	17.27	17.27	17.40	16.92	17.17	17.14	17.09	23075206	3944.44	31436	6254684	27.11
JSFB	EQ	08-Jan-2025	400.50	402.75	426.40	397.65	409.95	406.65	411.96	471465	1942.26	11604	209427	44.42
JSL	EQ	08-Jan-2025	669.00	667.70	669.00	641.55	642.30	645.45	653.21	686188	4482.24	33197	351119	51.17
JSLL	SM	08-Jan-2025	2298.40	2319.70	2319.70	2210.00	2250.00	2250.00	2256.39	13500	304.61	125	7110	52.67
JSWENERGY	EQ	08-Jan-2025	595.65	590.00	591.95	566.00	577.10	579.35	576.99	4473653	25812.63	114581	1864534	41.68
JSWHL	BE	08-Jan-2025	18092.05	18180.00	18995.05	17597.85	18950.00	18797.85	18818.03	6267	1179.33	2987	-	-
JSWINFRA	EQ	08-Jan-2025	323.75	324.20	325.55	316.70	319.60	318.70	319.46	1191878	3807.55	22543	597556	50.14
JSWSTEEL	EQ	08-Jan-2025	911.80	910.00	911.95	895.15	900.00	902.30	902.27	744601	6718.28	47680	330351	44.37
JTEKTINDIA	EQ	08-Jan-2025	170.58	170.00	170.47	164.00	167.00	166.34	167.39	152922	255.98	4778	92283	60.35
JTLIND	EQ	08-Jan-2025	107.88	107.50	110.83	107.50	109.80	109.82	109.40	2420438	2648.08	16953	1139331	47.07
JUBLFOOD	EQ	08-Jan-2025	759.25	759.20	759.20	738.85	749.05	750.40	746.88	1563717	11679.12	50078	604674	38.67
JUBLINGREA	EQ	08-Jan-2025	836.50	836.50	836.50	783.10	788.00	788.85	803.70	517090	4155.88	22106	242639	46.92
JUBLPHARMA	EQ	08-Jan-2025	1024.50	1029.85	1044.70	996.40	1025.00	1039.75	1019.68	282249	2878.03	31956	156514	55.45
JUNIORBEES	EQ	08-Jan-2025	715.70	726.00	726.00	704.31	709.95	709.80	708.69	339961	2409.28	20547	255746	75.23
JUNIPER	EQ	08-Jan-2025	340.45	340.00	341.65	327.60	332.45	331.20	330.83	451032	1492.15	14714	355197	78.75
JUSTDIAL	EQ	08-Jan-2025	1085.00	1085.00	1096.00	1062.10	1081.00	1082.55	1078.71	298478	3219.71	26304	93779	31.42
JWL	EQ	08-Jan-2025	488.60	489.00	490.00	475.10	483.85	481.00	482.30	836094	4032.46	31845	241443	28.88
JYOTHYLAB	EQ	08-Jan-2025	397.95	402.30	412.95	394.70	398.70	400.40	403.66	992349	4005.70	43101	246470	24.84
JYOTICNC	EQ	08-Jan-2025	1363.25	1373.25	1373.25	1302.00	1365.00	1365.95	1340.89	340604	4567.11	26898	154914	45.48
JYOTISTRUC	EQ	08-Jan-2025	25.68	25.68	25.84	24.74	25.28	25.15	25.16	16913984	4255.25	16933	8532312	50.45
K2INFRA	ST	08-Jan-2025	151.00	150.05	150.05	143.45	143.45	143.45	144.95	45000	65.23	72	40200	89.33
KABRAEXTRU	EQ	08-Jan-2025	558.60	558.60	558.60	530.90	537.00	535.20	540.25	67717	365.84	2492	35048	51.76
KAJARIACER	EQ	08-Jan-2025	1083.70	1088.65	1088.65	1057.80	1063.00	1060.70	1064.69	302263	3218.16	23886	211682	70.03
KAKATCEM	EQ	08-Jan-2025	184.04	188.00	188.00	179.31	187.70	185.70	182.82	6589	12.05	449	3949	59.93
KALAMANDIR	EQ	08-Jan-2025	168.88	169.67	169.72	167.00	168.12	168.51	167.89	87216	146.43	1734	48270	55.35
KALANA	SM	08-Jan-2025	44.25	44.00	44.35	43.30	43.30	43.30	44.05	82000	36.12	17	74000	90.24
KALYANIFRG	EQ	08-Jan-2025	736.15	741.80	772.95	733.20	772.95	772.95	761.24	10971	83.52	740	7188	65.52
KALYANKJIL	EQ	08-Jan-2025	722.95	724.45	724.65	663.50	707.25	706.40	689.98	20415166	140861.18	424964	4335383	21.24
KAMATHOTEL	EQ	08-Jan-2025	230.11	230.10	230.10	224.02	225.06	225.70	226.42	23906	54.13	703	13906	58.17
KAMDHENU	EQ	08-Jan-2025	479.30	48.25	48.80	43.25	44.25	44.50	46.42	1990976	924.15	8592	963447	48.39
KAMOPAINTS	BE	08-Jan-2025	18.36	18.41	19.27	17.70	19.27	19.07	18.52	595338	110.24	1478	-	-
KANANIIND	EQ	08-Jan-2025	2.71	2.75	2.75	2.69	2.72	2.71	2.71	149299	4.04	584	95582	64.02
KANDARP	ST	08-Jan-2025	51.00	51.85	51.85	50.00	50.00	50.00	50.03	236000	118.07	27	232000	98.31
KANORICHEM	EQ	08-Jan-2025	112.70	111.87	112.60	111.00	111.90	111.36	111.54	12875	14.36	531	5549	43.10
KANPRPLA	EQ	08-Jan-2025	128.12	130.00	130.70	127.00	127.11	127.15	128.51	5829	7.49	251	2946	50.54
KANSAINER	EQ	08-Jan-2025	260.60	258.00	260.95	256.10	257.70	257.25	257.32	155900	401.16	7785	77923	49.98
KAPSTON	EQ	08-Jan-2025	253.45	261.10	265.00	242.25	264.00	258.65	251.69	7437	18.72	267	4445	59.77
KARMAENG	EQ	08-Jan-2025	77.66	79.97	81.20	73.77	77.68	76.68	77.32	111975	86.58	2064	42565	38.01
KARNIKA	ST	08-Jan-2025	375.00	367.50	380.00	367.50	380.00	380.00	375.00	2000	7.50	5	2000	100.00
KARURVYSYA	EQ	08-Jan-2025	218.04	215.00	219.50	210.11	212.30	212.28	213.63	1034015	2208.95	30787	481473	46.56
KATARIA	SM	08-Jan-2025	149.55	148.00	149.00	145.05	146.15	146.65	147.30	10800	15.91	17	7800	72.22
KAUSHALYA	EQ	08-Jan-2025	1117.85	1090.00	1111.85	1062.00	1062.00	1068.00	1072.40	818	8.77	182	504	61.61
KAVVERITEL	BE	08-Jan-2025	60.80	59.58	59.58	59.58	59.58	59.58	59.58	11102	6.61	44	-	-
KAYA	BE	08-Jan-2025	340.00	340.00	340.00	333.20	333.20	333.20	336.92	5741	19.34	24	-	-
KAYNES	EQ	08-Jan-2025	7247.55	7299.05	7337.95	6901.65	6950.00	6970.65	7014.09	552760	38771.07	89264	196062	35.47
KBCGLOBAL	EQ	08-Jan-2025	1.67	1.70	1.70	1.64	1.65	1.64	1.66	9427127	156.08	2784	4056303	43.03
KCEIL	ST	08-Jan-2025	351.70	355.00	369.25	341.10	369.25	369.25	362.41	33000	119.59	61	32000	96.97
KCP	EQ	08-Jan-2025	235.59	235.50	235.50	229.10	229.26	229.67	231.61	207329	480.19	9126	95224	45.93
KCPSUGIND	EQ	08-Jan-2025	43.74	44.50	44.50	43.10	43.34	43.51	43.44	62407	27.11	1222	33421	53.55
KDDL	EQ	08-Jan-2025	2933.60	2906.95	2935.30	2820.00	2860.90	2846.90	2877.11	5249	151.02	1926	2399	45.70
KDL	ST	08-Jan-2025	1771.00	1828.00	1850.00	1820.00	1840.10	1847.30	1843.68	10650	196.35	175	10200	95.77
KEC	EQ	08-Jan-2025	1127.10	1150.00	1171.50	1043.90	1050.00	1049.40	1095.08	2779177	30434.20	115531	848967	30.55
KECL	EQ	08-Jan-2025	186.50	185.95	189.15	183.50	188.00	185.67	185.51	102269	189.72	2776	51061	49.93
KEEPLEARN	BE	08-Jan-2025	4.41	4.53	4.59	4.22	4.22	4.34	4.34	67504	2.93	169	-	-
KEI	EQ	08-Jan-2025	4312.70	4312.70	4328.50	4237.20	4277.00	4264.50	4266.12	92274	3936.52	17954	36831	39.91
KEL	ST	08-Jan-2025	147.50	143.00	154.80	143.00	154.80	149.95	148.31	7200	10.68	6	7200	100.00
KELLTONTEC	EQ	08-Jan-2025	171.50	172.00	176.60	165.60	165.95	166.95	169.77	4774159	8105.30	59073	1362164	28.53
KERNEX	BE	08-Jan-2025	1297.15	1300.00	1310.00	1262.00	1300.00	1303.20	1292.60	59791	772.86	1494	-	-
KESORAMIND	EQ	08-Jan-2025	223.61	224.50	224.50	219.30	219.99	219.77	220.75	447597	988.07	8749	282776	63.18
KEYFINSERV	BE	08-Jan-2025	246.80	247.00	253.35	246.30	247.43	247.50	247.87	996	2.47	31	-	-
KFINTECH	EQ	08-Jan-2025	1475.25	1489.70	1501.20	1440.50	1447.50	1445.45	1469.58	805066	11831.10	44385	422661	52.50
KHADIM	EQ	08-Jan-2025	361.90	363.80	363.80	351.75	358.00	355.25	358.01	24838	88.92	1018	18105	72.89
KHAICHEM	EQ	08-Jan-2025	69.24	69.24	70.39	68.43	69.20	68.80	69.11	110101	76.09	2130	50903	46.23
KHAITANLTD	EQ	08-Jan-2025	86.97	86.77	87.88	85.40	87.45	86.70	86.20	2483	2.14	138	1657	66.73
KHANDSE	EQ	08-Jan-2025	27.83	27.37	28.55	27.01	27.01	27.48	27.44	22259	6.11	332	5552	24.94
KHFM	SM	08-Jan-2025	94.95	91.65	92.95	86.50	92.95	90.70	90.33	18600	16.80	12	13950	75.00
KICL	EQ	08-Jan-2025	5659.95	5728.00	5759.95	5510.00	5590.00	5583.05	5591.19	2028	113.39	942	1125	55.47
KILITCH	EQ	08-Jan-2025	350.85	355.00	360.00	345.70	346.85	351.80	354.89	65630	232.92	1042	57914	88.24
KIMS	EQ	08-Jan-2025	649.35	652.80	669.00	649.50	653.00	660.90	660.22	1262185	8333.21	82878	669780	53.07
KINGFA	EQ	08-Jan-2025	3848.25	3850.00	3954.00	3740.45	3761.00	3782.55	3834.99	47563	1824.04	9452	13400	28.17
KIOCL	EQ	08-Jan-2025	430.50	432.00	436.90	415.25	417.50	418.35	423.23	409935	1734.98	9710	70231	17.13
KIRIINDUS	EQ	08-Jan-2025	611.15	610.80	627.75	609.00	615.00	614.50	618.51	352690	2181.43	8113	163060	46.23
KIRLOSBROS	EQ	08-Jan-2025	2274.80	2242.85	2338.40	2162.40	2229.00	2225.60	2245.67	982655	22067.22	93882	112741	11.47
KIRLOSENG	EQ	08-Jan-2025	1013.60	1013.60	1016.45	981.00	988.95	990.70	993.28	175271	1740.94	17224	101310	57.80
KIRLOSIND	EQ	08-Jan-2025	4435.15	4513.25	4548.45	4343.45	4384.95	4375.35	4403.20	1342	59.09	533	703	52.38
KIRLPNU	EQ	08-Jan-2025	1487.05	1490.00	1507.90	1461.00	1463.10	1464.75	1471.87	43328	637.73	7472	24228	55.92
KITEX	BE	08-Jan-2025	694.10	697.00	710.50	680.85	684.15	687.55	690.64	139222	961.53	3200	-	-
KKCL	EQ	08-Jan-2025	576.60	577.00	583.95	559.35	565.90	565.85	566.80	56094	317.94	3299	31077	55.40
KKVAPOW	SM	08-Jan-2025	710.00	745.00	745.00	745.00	745.00	745.00	745.00	468	3.49	2	468	100.00
KLL	SM	08-Jan-2025	102.45	100.30	100.65	99.40	100.00	100.05	100.02	25600	25.60	32	17600	68.75
KMEW	EQ	08-Jan-2025	2166.55	2170.00	2191.05	2115.00	2140.00	2149.15	2143.21	5021	107.61	1130	2735	54.47
KMSUGAR	EQ	08-Jan-2025	31.25	31.17	31.52	30.82	31.07	31.03	31.10	64755	20.14	910	23883	36.88
KNAGRI	ST	08-Jan-2025	259.60	265.00	272.55	263.00	272.55	272.25	268.42	13600	36.51	32	13200	97.06
KNRCON	EQ	08-Jan-2025	335.65	337.00	344.55	328.15	336.60	336.70	336.17	1304472	4385.22	49468	413347	31.69
KODYTECH	SM	08-Jan-2025	1522.30	1524.05	1535.00	1470.00	1500.00	1501.35	1500.68	6100	91.54	57	4500	73.77
KOHINOOR	EQ	08-Jan-2025	42.48	42.01	42.49	41.70	41.82	42.13	41.96	110992	46.57	2539	34526	31.11
KOKUYOCMLN	EQ	08-Jan-2025	126.83	128.60	128.60	125.37	128.27	127.71	126.48	52171	65.99	1129	30491	58.44
KOLTEPATIL	EQ	08-Jan-2025	344.00	344.20	346.00	335.10	336.55	338.00	339.93	87931	298.91	5993	41701	47.42
KONSTELEC	ST	08-Jan-2025	121.80	121.80	121.80	119.40	121.70	121.70	120.04	16000	19.21	16	15000	93.75
KONTOR	ST	08-Jan-2025	118.05	118.05	121.50	118.05	121.00	121.00	120.34	3600	4.33	6	3600	100.00
KOPRAN	BE	08-Jan-2025	213.28	214.59	214.59	208.59	210.00	209.64	210.65	54055	113.87	704	-	-
KORE	ST	08-Jan-2025	325.50	325.00	341.75	325.00	341.75	341.75	334.56	4000	13.38	9	4000	100.00
KOTAKBANK	EQ	08-Jan-2025	1772.05	1780.10	1784.70	1762.45	1765.05	1768.65	1770.73	4364679	77286.51	174290	2698791	61.83
KOTARISUG	EQ	08-Jan-2025	44.32	45.23	45.23	43.32	43.81	43.71	43.79	29996	13.14	688	17318	57.73
KOTHARIPET	EQ	08-Jan-2025	190.45	191.00	191.20	185.38	188.50	187.23	187.42	65567	122.88	2429	29429	44.88
KOTHARIPRO	BE	08-Jan-2025	185.97	186.00	186.00	180.01	185.00	184.24	182.95	6724	12.30	221	-	-
KOTYARK	SM	08-Jan-2025	879.65	880.05	880.05	860.00	860.00	862.15	867.72	20400	177.02	182	14500	71.08
KPEL	EQ	08-Jan-2025	517.10	520.00	522.00	508.00	519.00	516.10	515.26	77484	399.25	3554	40272	51.97
KPIGREEN	EQ	08-Jan-2025	504.85	510.00	514.00	489.00	492.40	491.40	494.97	607240	3005.64	20604	333503	54.92
KPIL	EQ	08-Jan-2025	1259.30	1261.20	1262.95	1234.15	1245.10	1245.40	1243.26	208005	2586.04	13626	154119	74.09
KPITTECH	EQ	08-Jan-2025	1473.60	1471.20	1473.00	1418.00	1425.00	1428.30	1431.87	924955	13244.14	51579	442905	47.88
KPRMILL	EQ	08-Jan-2025	1017.30	1008.00	1024.40	980.60	993.70	988.60	994.29	140808	1400.03	14907	52478	37.27
KRBL	EQ	08-Jan-2025	295.30	295.50	296.20	289.55	293.20	292.30	291.72	255582	745.57	8593	107469	42.05
KREBSBIO	BE	08-Jan-2025	97.00	96.00	96.00	94.00	94.20	94.20	94.24	3367	3.17	35	-	-
KRIDHANINF	BE	08-Jan-2025	6.37	6.24	6.24	6.24	6.24	6.24	6.24	3163	0.20	34	-	-
KRISHANA	EQ	08-Jan-2025	197.38	197.50	199.43	190.52	190.52	191.35	193.66	21807	42.23	690	15694	71.97
KRISHCA	SM	08-Jan-2025	297.05	288.50	292.90	286.50	291.00	290.50	289.53	6000	17.37	12	4000	66.67
KRISHIVAL	SM	08-Jan-2025	249.80	250.00	250.00	250.00	250.00	250.00	250.00	500	1.25	1	500	100.00
KRISHNADEF	ST	08-Jan-2025	822.65	822.65	824.00	790.10	806.00	806.35	806.58	36000	290.37	133	31750	88.19
KRITI	BE	08-Jan-2025	157.02	157.00	158.00	153.12	156.00	156.11	155.46	6813	10.59	80	-	-
KRITIKA	BE	08-Jan-2025	11.11	11.19	11.30	10.60	10.91	10.94	10.96	202321	22.17	1139	-	-
KRITINUT	EQ	08-Jan-2025	127.06	126.00	129.01	124.00	125.60	127.11	126.33	26152	33.04	825	14576	55.74
KRN	EQ	08-Jan-2025	775.40	778.00	778.00	747.55	761.95	760.50	759.35	390917	2968.44	12185	123414	31.57
KRONOX	EQ	08-Jan-2025	203.03	202.70	203.79	197.15	198.00	198.66	199.27	119612	238.35	3271	45953	38.42
KROSS	EQ	08-Jan-2025	209.65	210.45	210.45	205.03	208.40	208.96	208.07	233003	484.82	5255	85440	36.67
KRSNAA	EQ	08-Jan-2025	916.55	916.60	929.25	891.95	911.80	920.30	907.93	111325	1010.76	15017	47117	42.32
KRYSTAL	EQ	08-Jan-2025	700.70	693.70	703.50	673.65	693.15	689.65	686.06	61476	421.76	3377	30692	49.93
KSB	EQ	08-Jan-2025	757.40	758.90	761.15	732.40	745.00	748.85	744.29	117843	877.09	18598	72370	61.41
KSCL	EQ	08-Jan-2025	940.55	932.00	938.70	901.55	923.00	921.05	914.49	62944	575.62	6237	22473	35.70
KSHITIJPOL	EQ	08-Jan-2025	4.40	4.40	4.40	4.30	4.40	4.38	4.37	197098	8.61	674	164635	83.53
KSL	EQ	08-Jan-2025	1123.00	1127.00	1128.45	1077.20	1083.05	1085.75	1091.59	49097	535.94	3446	25357	51.65
KSOLVES	EQ	08-Jan-2025	960.55	968.00	968.00	953.00	966.00	958.75	957.75	10439	99.98	1821	5609	53.73
KTKBANK	EQ	08-Jan-2025	204.59	205.00	206.96	201.25	202.78	202.20	202.72	847659	1718.41	22880	489600	57.76
KTL	ST	08-Jan-2025	28.55	28.55	28.55	27.15	27.15	27.15	27.59	21000	5.79	7	18000	85.71
KUANTUM	EQ	08-Jan-2025	127.71	128.79	130.49	127.20	129.10	128.62	128.87	53332	68.73	1693	26569	49.82
LAGNAM	EQ	08-Jan-2025	123.31	123.99	125.00	120.25	124.50	121.06	121.50	41242	50.11	1600	10893	26.41
LAKSHYA	SM	08-Jan-2025	316.90	312.10	312.15	305.70	309.00	308.80	307.92	38400	118.24	46	24800	64.58
LAL	EQ	08-Jan-2025	15.66	15.88	16.29	15.07	15.15	15.22	15.63	492967	77.06	1989	300708	61.00
LALPATHLAB	EQ	08-Jan-2025	3100.65	3100.70	3111.00	2981.30	2999.00	2994.55	3025.72	152985	4628.90	21154	61792	40.39
LAMBODHARA	BE	08-Jan-2025	168.40	169.88	169.88	165.02	165.02	166.31	166.98	6778	11.32	106	-	-
LAMOSAIC	ST	08-Jan-2025	91.45	89.65	89.65	89.65	89.65	89.65	89.65	4200	3.77	7	4200	100.00
LANCORHOL	EQ	08-Jan-2025	35.71	35.21	36.22	33.60	34.70	34.24	34.83	108225	37.69	2201	66947	61.86
LANDMARK	EQ	08-Jan-2025	602.85	600.00	622.05	581.05	620.00	608.60	597.59	59017	352.68	4061	26280	44.53
LAOPALA	EQ	08-Jan-2025	315.40	316.25	321.35	311.25	321.20	317.75	314.57	35880	112.87	1884	17018	47.43
LASA	EQ	08-Jan-2025	28.77	29.64	29.64	26.70	26.83	26.98	27.62	56480	15.60	744	24843	43.99
LATENTVIEW	EQ	08-Jan-2025	490.05	492.50	492.55	478.00	478.70	480.05	482.23	231558	1116.64	14120	127222	54.94
LATTEYS	BE	08-Jan-2025	32.57	32.25	33.60	31.20	32.99	32.79	31.92	130495	41.66	734	-	-
LAURUSLABS	EQ	08-Jan-2025	612.45	615.05	617.90	605.00	608.65	611.10	610.69	1248839	7626.48	43879	525534	42.08
LAWSIKHO	SM	08-Jan-2025	337.30	333.80	336.50	325.50	328.15	330.15	330.94	31000	102.59	54	21000	67.74
LAXMICOT	EQ	08-Jan-2025	32.01	32.01	32.01	31.06	31.10	31.23	31.30	16850	5.27	412	8360	49.61
LCCINFOTEC	BE	08-Jan-2025	9.71	9.37	9.99	9.22	9.22	9.23	9.34	179316	16.74	406	-	-
LEMERITE	ST	08-Jan-2025	279.80	284.60	284.60	275.00	281.00	280.85	276.22	44000	121.54	43	42400	96.36
LEMONTREE	EQ	08-Jan-2025	149.10	149.73	149.73	145.01	147.99	147.32	146.96	2498415	3671.65	28819	977679	39.13
LEXUS	EQ	08-Jan-2025	43.48	43.90	43.90	42.60	42.60	43.28	43.21	22371	9.67	183	16391	73.27
LFIC	EQ	08-Jan-2025	246.94	246.85	254.38	236.15	249.00	246.49	245.93	8046	19.79	411	4146	51.53
LGBBROSLTD	EQ	08-Jan-2025	1281.10	1276.60	1315.00	1255.90	1299.90	1296.40	1294.73	29049	376.11	3522	15982	55.02
LGHL	BE	08-Jan-2025	522.00	522.00	524.60	501.00	524.50	514.85	520.17	976	5.08	68	-	-
LIBAS	EQ	08-Jan-2025	16.00	16.48	16.48	15.80	16.29	16.01	15.98	37801	6.04	206	29866	79.01
LIBERTSHOE	EQ	08-Jan-2025	510.95	517.00	517.00	494.10	509.70	507.55	504.22	10822	54.57	816	5723	52.88
LICHSGFIN	EQ	08-Jan-2025	585.15	587.90	590.10	576.30	582.05	582.85	582.96	1739749	10142.10	52818	932059	53.57
LICI	EQ	08-Jan-2025	876.40	877.00	878.85	867.50	869.05	868.90	870.65	762531	6638.94	32294	275677	36.15
LICMFGOLD	EQ	08-Jan-2025	7013.20	7000.00	7077.00	6902.20	7063.00	7037.30	7017.48	486	34.10	85	385	79.22
LICNETFGSC	EQ	08-Jan-2025	26.74	26.90	26.90	26.69	26.71	26.71	26.72	5516	1.47	146	4371	79.24
LICNETFN50	EQ	08-Jan-2025	261.13	266.40	266.40	258.57	261.00	261.24	260.16	966	2.51	46	750	77.64
LICNETFSEN	EQ	08-Jan-2025	872.21	872.26	875.00	863.50	864.80	865.25	872.16	31	0.27	12	22	70.97
LICNFNHGP	EQ	08-Jan-2025	265.02	271.65	271.65	261.86	264.16	263.38	264.29	1065	2.81	68	956	89.77
LICNMID100	EQ	08-Jan-2025	58.78	59.09	59.10	57.03	57.50	57.34	57.52	10864	6.25	300	7827	72.05
LIKHITHA	EQ	08-Jan-2025	346.80	346.80	355.20	339.15	354.00	351.90	346.75	65597	227.46	2962	33987	51.81
LINC	EQ	08-Jan-2025	145.69	144.40	151.80	144.39	151.50	150.53	148.41	59375	88.12	1885	30443	51.27
LINCOLN	EQ	08-Jan-2025	835.70	839.00	850.00	816.00	819.90	821.15	834.32	57333	478.34	2162	36677	63.97
LINDEINDIA	EQ	08-Jan-2025	6499.95	6470.00	6566.40	6450.00	6466.50	6509.65	6517.85	53511	3487.77	12423	15470	28.91
LIQUID	EQ	08-Jan-2025	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	96217	962.16	366	56857	59.09
LIQUID1	EQ	08-Jan-2025	1028.32	1028.49	1028.51	1028.49	1028.51	1028.50	1028.50	114056	1173.07	743	66444	58.26
LIQUIDADD	EQ	08-Jan-2025	1050.52	1050.70	1050.72	1050.70	1050.72	1050.71	1050.71	351401	3692.21	369	203633	57.95
LIQUIDBEES	EQ	08-Jan-2025	1000.00	1000.10	1000.10	999.98	999.99	1000.00	1000.00	6634462	66344.85	11514	4349035	65.55
LIQUIDBETF	EQ	08-Jan-2025	1009.38	1009.55	1009.57	1009.55	1009.55	1009.56	1009.57	9628	97.20	14	6873	71.39
LIQUIDCASE	EQ	08-Jan-2025	106.34	106.37	106.37	106.35	106.37	106.35	106.36	5222371	5554.48	9236	3773250	72.25
LIQUIDETF	EQ	08-Jan-2025	999.99	1000.00	1000.01	999.99	1000.01	999.99	1000.00	136389	1363.89	1162	107730	78.99
LIQUIDIETF	EQ	08-Jan-2025	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	1026913	10269.13	494	524235	51.05
LIQUIDPLUS	EQ	08-Jan-2025	1011.00	1011.16	1011.18	1011.16	1011.18	1011.18	1011.17	1190	12.03	9	991	83.28
LIQUIDSBI	EQ	08-Jan-2025	1000.00	1000.01	1000.01	1000.00	1000.01	1000.01	1000.01	1232	12.32	20	1232	100.00
LIQUIDSHRI	EQ	08-Jan-2025	1031.77	1031.96	1031.97	1031.96	1031.96	1031.96	1031.96	32261	332.92	49	26447	81.98
LLOYDS	SM	08-Jan-2025	94.00	94.00	94.00	93.00	93.90	93.90	93.51	10000	9.35	10	8000	80.00
LLOYDSENGG	EQ	08-Jan-2025	85.99	86.10	89.28	85.22	87.81	87.78	87.21	16587027	14465.93	80028	5144606	31.02
LLOYDSENT	EQ	08-Jan-2025	59.43	59.98	59.98	57.30	58.15	58.27	58.40	2373126	1385.98	11004	1180342	49.74
LLOYDSME	EQ	08-Jan-2025	1420.90	1426.00	1430.00	1403.00	1425.70	1427.30	1415.91	517496	7327.28	24580	205814	39.77
LMW	EQ	08-Jan-2025	16292.15	16338.85	16400.60	15925.00	16279.75	16226.50	16165.23	8449	1365.80	1478	6404	75.80
LODHA	EQ	08-Jan-2025	1340.75	1359.00	1359.00	1326.70	1343.00	1350.35	1344.48	987831	13281.20	55206	566605	57.36
LOKESHMACH	EQ	08-Jan-2025	324.50	321.60	325.00	314.00	318.95	315.60	318.49	45442	144.73	1327	29495	64.91
LORDSCHLO	BE	08-Jan-2025	209.33	209.36	209.36	198.86	206.00	206.09	202.47	53024	107.36	397	-	-
LOTUSEYE	EQ	08-Jan-2025	70.94	72.89	72.89	69.32	69.66	70.02	70.59	15883	11.21	293	9567	60.23
LOVABLE	EQ	08-Jan-2025	125.83	125.80	128.26	123.02	124.90	124.42	125.63	15300	19.22	582	9476	61.93
LOWVOL	EQ	08-Jan-2025	196.90	195.60	196.69	194.76	196.65	196.59	195.53	466878	912.89	140	463534	99.28
LOWVOL1	EQ	08-Jan-2025	20.01	20.01	20.63	19.73	19.92	19.93	19.95	51386	10.25	233	49711	96.74
LOWVOLIETF	EQ	08-Jan-2025	21.10	21.75	21.75	20.89	21.10	21.10	21.04	1305718	274.70	1465	1082249	82.89
LOYALTEX	BE	08-Jan-2025	321.00	317.80	317.80	314.60	314.60	314.60	314.87	530	1.67	19	-	-
LPDC	BE	08-Jan-2025	9.93	9.98	10.10	9.63	9.98	9.90	9.85	41011	4.04	200	-	-
LT	EQ	08-Jan-2025	3643.30	3662.00	3663.85	3590.00	3596.50	3596.35	3612.93	1813201	65509.65	147106	1096791	60.49
LTF	EQ	08-Jan-2025	139.36	139.36	145.87	137.45	143.10	143.40	143.03	15163307	21688.22	73054	4653284	30.69
LTFOODS	EQ	08-Jan-2025	426.85	428.50	428.85	413.15	420.65	416.60	418.27	318575	1332.51	22633	130217	40.87
LTGILTBEES	EQ	08-Jan-2025	27.30	27.31	27.31	27.24	27.28	27.28	27.28	1848923	504.46	788	1358811	73.49
LTIM	EQ	08-Jan-2025	5756.95	5750.00	5900.00	5661.50	5861.85	5881.85	5796.53	254792	14769.09	36739	80029	31.41
LTTS	EQ	08-Jan-2025	4876.75	4872.35	4916.75	4812.00	4911.00	4906.50	4866.51	70442	3428.07	13501	25138	35.69
LUMAXIND	EQ	08-Jan-2025	2485.95	2485.00	2493.95	2406.80	2425.00	2436.05	2447.81	2350	57.52	608	1295	55.11
LUMAXTECH	EQ	08-Jan-2025	666.15	666.00	666.00	640.05	646.45	646.80	648.24	89709	581.53	8676	30994	34.55
LUPIN	EQ	08-Jan-2025	2357.65	2362.70	2371.15	2235.00	2256.60	2252.15	2279.72	1346484	30696.12	91862	736117	54.67
LUXIND	EQ	08-Jan-2025	1914.50	1900.00	1922.05	1856.65	1880.75	1882.65	1882.87	66125	1245.05	10647	23384	35.36
LXCHEM	EQ	08-Jan-2025	229.65	230.01	232.99	228.95	232.00	232.17	231.06	883422	2041.21	41045	489756	55.44
LYKALABS	EQ	08-Jan-2025	159.26	162.00	162.00	156.03	157.00	157.71	157.64	78413	123.61	1871	33024	42.12
LYPSAGEMS	EQ	08-Jan-2025	7.46	7.60	8.06	7.20	7.20	7.27	7.38	26570	1.96	293	16626	62.57
M&M	EQ	08-Jan-2025	3108.85	3135.00	3135.00	3057.00	3093.00	3086.10	3101.99	2715102	84222.30	160444	1712332	63.07
M&MFIN	EQ	08-Jan-2025	277.15	276.10	280.50	270.75	277.90	278.75	276.03	2581985	7127.13	19007	1198671	46.42
MAANALU	BE	08-Jan-2025	116.15	118.75	118.75	112.00	112.50	112.69	114.10	126594	144.44	955	-	-
MACOBSTECH	SM	08-Jan-2025	158.00	166.00	182.00	163.50	163.50	164.40	174.00	28800	50.11	15	25600	88.89
MACPOWER	EQ	08-Jan-2025	1454.30	1462.00	1488.90	1431.00	1449.50	1439.65	1449.49	9276	134.45	1291	5001	53.91
MADHAV	EQ	08-Jan-2025	55.03	54.16	55.66	53.55	53.56	54.12	54.26	4613	2.50	273	2457	53.26
MADHAVBAUG	SM	08-Jan-2025	132.50	134.10	135.90	132.00	132.00	132.05	133.02	2800	3.72	7	2400	85.71
MADHUCON	EQ	08-Jan-2025	10.41	10.32	10.32	9.88	9.88	9.90	10.00	41105	4.11	164	35808	87.11
MADHUSUDAN	SM	08-Jan-2025	212.85	215.00	215.95	209.00	209.00	209.00	212.43	9000	19.12	9	6000	66.67
MADRASFERT	EQ	08-Jan-2025	100.15	100.30	100.60	98.30	99.00	98.98	99.11	236487	234.38	3521	52406	22.16
MAFANG	EQ	08-Jan-2025	135.64	138.15	138.19	131.50	137.21	137.29	137.32	859874	1180.74	11804	612990	71.29
MAGADSUGAR	EQ	08-Jan-2025	624.90	624.90	626.05	600.00	612.00	608.20	610.45	9388	57.31	1002	4128	43.97
MAGNUM	EQ	08-Jan-2025	39.92	40.90	40.90	39.03	39.03	39.23	39.36	24241	9.54	398	14181	58.50
MAHABANK	EQ	08-Jan-2025	51.25	51.71	51.78	50.00	50.10	50.11	50.58	19597021	9912.80	73702	8662301	44.20
MAHAPEXLTD	EQ	08-Jan-2025	152.38	152.00	152.00	145.00	150.61	149.47	148.60	9092	13.51	863	3604	39.64
MAHASTEEL	BE	08-Jan-2025	208.50	207.99	212.00	198.07	212.00	209.57	201.90	8871	17.91	97	-	-
MAHEPC	EQ	08-Jan-2025	111.71	111.92	116.00	111.60	112.10	112.27	113.58	29387	33.38	910	17736	60.35
MAHESHWARI	EQ	08-Jan-2025	66.46	67.49	67.90	62.62	63.00	63.53	65.78	119705	78.74	2055	54378	45.43
MAHICKRA	SM	08-Jan-2025	105.10	105.10	112.00	100.25	108.00	110.00	102.81	62250	64.00	15	57000	91.57
MAHKTECH	EQ	08-Jan-2025	17.84	18.00	18.00	17.45	17.73	17.68	17.56	940369	165.12	4420	662986	70.50
MAHLIFE	EQ	08-Jan-2025	459.70	459.60	459.60	450.45	451.30	452.10	452.57	88613	401.04	6361	41083	46.36
MAHLOG	EQ	08-Jan-2025	373.75	373.75	374.15	368.00	372.20	371.05	371.00	60417	224.15	5614	31513	52.16
MAHSCOOTER	EQ	08-Jan-2025	9507.55	9509.90	9640.00	9454.95	9600.00	9599.70	9559.37	3792	362.49	1091	2386	62.92
MAHSEAMLES	EQ	08-Jan-2025	725.85	726.40	728.10	708.00	713.00	712.50	713.89	150383	1073.58	9878	52364	34.82
MAITHANALL	EQ	08-Jan-2025	1113.40	1113.05	1113.05	1081.05	1086.00	1086.35	1089.93	28912	315.12	2022	17279	59.76
MAITREYA	ST	08-Jan-2025	349.10	357.80	357.80	338.05	353.80	348.45	348.78	7600	26.51	18	6400	84.21
MAKEINDIA	EQ	08-Jan-2025	139.80	142.60	142.60	138.25	139.26	139.27	139.08	48422	67.34	418	29424	60.77
MAKS	SM	08-Jan-2025	42.00	43.00	43.00	42.00	42.00	42.00	42.50	3000	1.28	2	1500	50.00
MAL	SM	08-Jan-2025	40.30	41.55	41.90	39.75	40.15	40.20	40.77	25600	10.44	16	19200	75.00
MALLCOM	EQ	08-Jan-2025	1506.80	1488.30	1520.90	1480.00	1484.00	1487.20	1490.19	1914	28.52	372	1362	71.16
MALUPAPER	EQ	08-Jan-2025	47.25	46.89	47.09	45.81	46.50	46.54	46.36	16134	7.48	322	9665	59.90
MAMATA	BE	08-Jan-2025	522.60	515.00	520.00	496.50	496.50	496.50	503.62	269409	1356.81	7313	-	-
MANAKALUCO	EQ	08-Jan-2025	30.85	31.80	31.80	30.20	31.50	31.00	30.75	17419	5.36	477	10597	60.84
MANAKCOAT	BE	08-Jan-2025	111.50	111.25	111.25	109.27	110.20	110.20	110.50	22788	25.18	111	-	-
MANAKSIA	EQ	08-Jan-2025	85.95	86.85	86.85	84.20	85.50	85.54	85.17	53336	45.42	1262	33964	63.68
MANAKSTEEL	EQ	08-Jan-2025	60.63	60.63	61.00	60.02	61.00	60.66	60.52	18988	11.49	352	10397	54.76
MANALIPETC	EQ	08-Jan-2025	61.70	61.69	61.97	60.55	61.00	60.89	61.20	201071	123.06	2083	103726	51.59
MANAPPURAM	EQ	08-Jan-2025	182.09	181.99	184.90	177.03	180.41	179.98	179.85	5527640	9941.39	31738	1841086	33.31
MANBA	EQ	08-Jan-2025	151.21	151.21	155.00	146.70	152.30	153.00	150.12	338347	507.92	5698	145343	42.96
MANCREDIT	EQ	08-Jan-2025	167.34	168.80	173.77	163.31	166.25	169.73	168.04	56489	94.92	1646	24930	44.13
MANDEEP	SM	08-Jan-2025	34.10	34.00	34.00	34.00	34.00	34.00	34.00	2000	0.68	1	2000	100.00
MANGALAM	EQ	08-Jan-2025	114.48	114.75	114.80	111.16	114.50	113.46	112.56	15567	17.52	357	10473	67.28
MANGCHEFER	EQ	08-Jan-2025	169.84	175.00	175.50	167.05	169.50	169.35	169.86	365682	621.16	5829	133581	36.53
MANGLMCEM	EQ	08-Jan-2025	973.65	973.65	984.70	953.80	960.30	961.25	961.55	26382	253.68	3252	13498	51.16
MANINDS	EQ	08-Jan-2025	328.40	331.00	355.00	328.40	352.50	350.90	343.57	765541	2630.16	13729	354325	46.28
MANINFRA	EQ	08-Jan-2025	242.08	240.76	245.39	237.54	242.50	243.66	241.74	790390	1910.71	20738	341665	43.23
MANKIND	EQ	08-Jan-2025	2919.70	2928.00	2940.05	2865.10	2874.00	2879.55	2904.89	302663	8792.03	49312	158839	52.48
MANOMAY	EQ	08-Jan-2025	219.55	223.95	223.95	216.00	216.00	216.64	217.97	23898	52.09	1028	13650	57.12
MANORAMA	EQ	08-Jan-2025	1018.85	1003.10	1048.00	1003.10	1047.00	1043.40	1032.82	25416	262.50	2523	16427	64.63
MANORG	EQ	08-Jan-2025	420.95	424.00	424.80	416.05	421.00	419.60	419.08	3369	14.12	196	2851	84.62
MANUGRAPH	EQ	08-Jan-2025	21.06	21.15	21.19	20.60	20.62	20.72	20.80	13549	2.82	171	7413	54.71
MANYAVAR	EQ	08-Jan-2025	1267.45	1277.70	1282.35	1230.00	1240.00	1234.85	1245.34	45855	571.05	10207	23267	50.74
MAPMYINDIA	EQ	08-Jan-2025	1654.10	1654.10	1665.00	1647.00	1661.00	1659.05	1657.24	48166	798.22	8530	27299	56.68
MARALOVER	EQ	08-Jan-2025	81.94	82.12	83.55	80.11	81.57	81.67	81.99	16463	13.50	527	9206	55.92
MARATHON	EQ	08-Jan-2025	657.80	661.00	697.65	655.00	684.55	689.15	678.10	258862	1755.33	9978	84514	32.65
MARCO	SM	08-Jan-2025	58.05	60.00	60.00	56.35	59.60	59.65	58.30	40500	23.61	27	30000	74.07
MARICO	EQ	08-Jan-2025	643.60	638.10	640.35	623.25	638.85	638.40	634.42	1621163	10284.92	45647	828073	51.08
MARINE	BE	08-Jan-2025	253.55	254.20	255.20	242.00	246.90	245.95	245.60	197303	484.57	3842	-	-
MARINETRAN	ST	08-Jan-2025	23.80	23.80	24.70	23.80	24.70	24.70	24.25	8000	1.94	2	8000	100.00
MARKSANS	EQ	08-Jan-2025	289.45	289.45	295.40	281.25	283.85	283.05	285.38	681131	1943.83	22973	217283	31.90
MARSHALL	BE	08-Jan-2025	22.87	23.50	23.50	21.72	21.95	21.80	22.13	32298	7.15	125	-	-
MARUTI	EQ	08-Jan-2025	11721.30	11726.00	11859.95	11725.30	11790.55	11822.00	11803.57	303100	35776.61	74022	109820	36.23
MASFIN	EQ	08-Jan-2025	263.50	264.00	264.00	257.00	262.00	261.90	260.79	95615	249.36	10430	53055	55.49
MASKINVEST	BE	08-Jan-2025	199.17	195.18	195.18	195.18	195.18	195.18	195.18	88	0.17	12	-	-
MASON	ST	08-Jan-2025	138.25	135.75	135.75	135.55	135.55	135.55	135.65	6000	8.14	6	5000	83.33
MASPTOP50	EQ	08-Jan-2025	58.26	58.85	58.89	58.35	58.87	58.73	58.85	98580	58.02	1550	97513	98.92
MASTEK	EQ	08-Jan-2025	3068.15	3068.05	3083.80	2990.00	3018.00	3019.40	3017.04	48908	1475.57	10510	20634	42.19
MASTERTR	EQ	08-Jan-2025	164.44	163.55	165.88	158.10	160.00	161.60	163.62	26533	43.41	920	11381	42.89
MATRIMONY	EQ	08-Jan-2025	666.20	659.45	668.95	655.05	660.50	663.90	661.74	8739	57.83	1009	4517	51.69
MAWANASUG	EQ	08-Jan-2025	99.56	99.80	99.80	96.40	97.00	96.96	97.16	68852	66.90	1258	41815	60.73
MAXESTATES	EQ	08-Jan-2025	616.65	625.90	630.00	611.00	615.00	615.55	622.91	353595	2202.59	10976	214824	60.75
MAXHEALTH	EQ	08-Jan-2025	1198.35	1220.10	1227.95	1190.05	1199.15	1203.20	1211.26	2659177	32209.63	125187	1182683	44.48
MAXIND	EQ	08-Jan-2025	265.95	265.95	272.00	258.00	259.10	259.05	264.13	72277	190.90	3257	42606	58.95
MAXPOSURE	SM	08-Jan-2025	100.55	97.95	98.00	94.05	96.65	96.65	96.30	19000	18.30	15	18000	94.74
MAYURUNIQ	EQ	08-Jan-2025	593.30	588.00	592.90	580.65	590.35	589.40	588.28	37954	223.28	2798	18706	49.29
MAZDA	EQ	08-Jan-2025	1739.55	1754.00	1892.00	1739.55	1818.00	1839.15	1811.15	260864	4724.64	27366	43276	16.59
MAZDOCK	EQ	08-Jan-2025	2180.55	2185.05	2200.85	2138.80	2156.00	2155.70	2167.44	1430865	31013.14	84830	235247	16.44
MBAPL	EQ	08-Jan-2025	248.02	246.00	250.55	243.33	246.00	245.50	246.52	48616	119.85	1328	32739	67.34
MBECL	BZ	08-Jan-2025	4.46	4.41	4.41	4.37	4.37	4.37	4.40	5364	0.24	31	-	-
MBLINFRA	EQ	08-Jan-2025	63.22	63.00	65.90	61.19	62.35	63.28	62.62	61109	38.27	842	30744	50.31
MCL	BE	08-Jan-2025	54.38	54.74	54.80	51.66	51.66	51.85	52.09	85085	44.32	528	-	-
MCLEODRUSS	BE	08-Jan-2025	45.10	45.00	47.35	45.00	47.35	47.35	47.10	1438233	677.42	1372	-	-
MCON	ST	08-Jan-2025	193.00	195.00	195.00	193.00	193.00	193.00	193.67	3000	5.81	3	3000	100.00
MCX	EQ	08-Jan-2025	6025.15	6025.15	6025.55	5835.15	5934.00	5938.50	5898.68	312982	18461.82	50699	133577	42.68
MDL	SM	08-Jan-2025	123.75	123.75	123.75	123.75	123.75	123.75	123.75	2000	2.48	2	2000	100.00
MEDANTA	EQ	08-Jan-2025	1062.75	1063.00	1098.90	1063.00	1081.90	1079.45	1081.42	335099	3623.83	29109	198831	59.34
MEDIASSIST	EQ	08-Jan-2025	613.00	613.00	627.70	605.90	615.20	614.60	616.51	256669	1582.40	19106	127860	49.82
MEDICAMEQ	EQ	08-Jan-2025	516.75	518.30	518.35	500.35	503.35	506.55	506.91	10372	52.58	1527	4456	42.96
MEDICO	EQ	08-Jan-2025	56.52	57.00	62.17	55.67	62.17	61.10	58.95	2835510	1671.49	7136	1052142	37.11
MEDIORG	ST	08-Jan-2025	49.85	48.85	49.95	48.85	49.95	49.95	49.04	38000	18.63	8	38000	100.00
MEDPLUS	EQ	08-Jan-2025	847.90	847.90	851.85	838.10	841.70	849.30	845.29	104557	883.81	7934	59228	56.65
MEGASOFT	EQ	08-Jan-2025	102.39	104.00	107.50	97.27	107.50	106.83	103.28	1218391	1258.37	8203	556982	45.71
MEGASTAR	EQ	08-Jan-2025	301.26	306.40	307.50	290.00	291.00	290.76	296.44	49122	145.62	1867	26117	53.17
MEGATHERM	SM	08-Jan-2025	358.60	359.00	372.95	357.00	368.80	367.65	366.25	53600	196.31	109	30800	57.46
MENONBE	EQ	08-Jan-2025	118.88	118.00	120.80	116.97	118.15	118.90	118.69	39566	46.96	1009	18425	46.57
MEP	BZ	08-Jan-2025	3.20	3.17	3.17	3.04	3.04	3.04	3.04	191325	5.82	116	-	-
METAL	EQ	08-Jan-2025	8.58	8.65	8.65	8.45	8.51	8.52	8.51	143172	12.18	427	119312	83.33
METALIETF	EQ	08-Jan-2025	8.59	8.62	8.67	8.45	8.56	8.52	8.50	2626430	223.26	3581	1209667	46.06
METROBRAND	EQ	08-Jan-2025	1266.50	1266.50	1272.70	1241.00	1250.50	1255.30	1254.72	37445	469.83	8850	20682	55.23
METROPOLIS	EQ	08-Jan-2025	2035.10	2035.50	2057.90	2007.50	2023.00	2026.60	2032.67	139288	2831.26	17042	23540	16.90
MFML	BE	08-Jan-2025	46.23	45.00	47.69	44.12	45.10	44.94	45.90	2200	1.01	56	-	-
MFSL	EQ	08-Jan-2025	1111.45	1114.80	1114.95	1086.60	1093.00	1088.90	1096.89	194452	2132.93	22656	82211	42.28
MGEL	EQ	08-Jan-2025	29.75	29.45	31.00	28.75	29.20	28.95	29.97	1174497	352.02	3573	444041	37.81
MGL	EQ	08-Jan-2025	1244.90	1236.10	1272.90	1230.45	1249.70	1252.55	1251.89	773443	9682.68	47190	365070	47.20
MHHL	SM	08-Jan-2025	70.85	71.55	74.25	65.00	67.95	67.85	69.56	322500	224.32	188	213000	66.05
MHLXMIRU	BE	08-Jan-2025	237.11	243.00	243.50	227.00	237.39	232.81	233.29	7626	17.79	137	-	-
MHRIL	EQ	08-Jan-2025	370.40	371.20	372.75	361.00	367.50	370.25	367.04	68351	250.87	5965	25223	36.90
MICEL	EQ	08-Jan-2025	85.49	86.99	86.99	83.56	84.45	84.45	84.44	219904	185.68	3814	132030	60.04
MID150BEES	EQ	08-Jan-2025	216.44	218.99	218.99	212.53	214.88	214.42	213.88	402829	861.55	9247	270448	67.14
MID150CASE	EQ	08-Jan-2025	10.40	10.50	10.50	10.21	10.34	10.32	10.30	323738	33.34	2340	235182	72.65
MIDCAP	EQ	08-Jan-2025	161.56	161.57	162.40	158.20	162.40	159.94	159.20	40822	64.99	687	19511	47.80
MIDCAPETF	EQ	08-Jan-2025	21.39	21.49	21.49	20.95	21.15	21.15	21.09	1528029	322.28	11650	1283985	84.03
MIDCAPIETF	EQ	08-Jan-2025	21.64	21.79	21.80	21.23	21.41	21.41	21.38	782689	167.34	2314	331836	42.40
MIDHANI	EQ	08-Jan-2025	339.90	344.70	344.70	330.10	333.95	332.75	335.15	172682	578.74	10545	63218	36.61
MIDQ50ADD	EQ	08-Jan-2025	247.59	247.60	253.37	243.20	243.80	247.34	245.01	2423	5.94	131	1595	65.83
MIDSELIETF	EQ	08-Jan-2025	18.22	18.75	18.75	17.75	17.99	17.95	17.88	496304	88.74	1573	327755	66.04
MIDSMALL	EQ	08-Jan-2025	51.28	51.28	51.28	50.10	50.55	50.56	50.49	233874	118.09	3222	156436	66.89
MIEL	ST	08-Jan-2025	41.70	41.90	42.50	41.90	42.50	42.50	42.35	8000	3.39	4	8000	100.00
MILTON	SM	08-Jan-2025	40.70	38.70	38.70	38.70	38.70	38.70	38.70	8800	3.41	2	8800	100.00
MINDACORP	EQ	08-Jan-2025	530.50	536.75	544.95	523.35	531.00	532.90	535.75	962996	5159.27	41915	229271	23.81
MINDSPACE	RR	08-Jan-2025	365.27	365.95	369.00	365.00	368.69	368.69	368.57	162714	599.71	12972	151095	92.86
MINDTECK	EQ	08-Jan-2025	285.25	289.70	293.25	277.75	279.80	278.55	283.17	33148	93.87	2196	15873	47.89
MIRCELECTR	EQ	08-Jan-2025	24.16	24.48	24.48	23.30	23.60	23.60	23.74	570592	135.44	2307	345554	60.56
MIRZAINT	EQ	08-Jan-2025	37.03	37.55	37.55	36.63	36.98	36.74	36.80	61886	22.77	905	34550	55.83
MITCON	EQ	08-Jan-2025	109.72	111.90	112.95	109.82	112.00	112.14	111.29	2320	2.58	145	1316	56.72
MITCONPP	E1	08-Jan-2025	62.13	67.99	67.99	56.55	61.98	61.98	60.23	5398	3.25	54	2385	44.18
MITTAL	EQ	08-Jan-2025	2.26	2.30	2.30	2.23	2.25	2.25	2.27	7624903	173.08	1848	2539066	33.30
MKPL	BE	08-Jan-2025	8.11	7.94	8.00	7.94	8.00	8.00	7.96	181520	14.44	332	-	-
MMFL	EQ	08-Jan-2025	435.85	436.90	443.40	426.00	435.00	430.50	435.54	77829	338.98	3403	39058	50.18
MMP	EQ	08-Jan-2025	331.95	329.95	336.95	329.95	336.95	335.75	333.43	11797	39.33	371	9244	78.36
MMTC	EQ	08-Jan-2025	70.94	71.00	80.75	69.82	76.01	76.22	77.80	50812526	39534.56	272880	2763652	5.44
MNC	EQ	08-Jan-2025	28.71	28.67	29.08	28.45	28.54	28.60	28.57	16555	4.73	184	15740	95.08
MOBIKWIK	EQ	08-Jan-2025	609.85	603.00	626.80	595.05	615.00	615.05	611.74	25565223	156392.52	334612	1368540	5.35
MODEFENCE	EQ	08-Jan-2025	70.91	71.95	71.95	69.63	70.02	69.98	70.10	364778	255.70	2907	196639	53.91
MODIRUBBER	EQ	08-Jan-2025	120.72	120.00	123.98	118.40	123.78	123.65	122.25	1853	2.27	409	572	30.87
MODISONLTD	EQ	08-Jan-2025	182.76	180.70	182.69	176.00	176.23	176.92	178.14	18293	32.59	918	12579	68.76
MODTHREAD	BE	08-Jan-2025	50.80	48.50	50.67	48.50	50.67	50.67	49.49	1018	0.50	13	-	-
MOGSEC	EQ	08-Jan-2025	58.49	58.94	59.25	58.12	58.24	58.36	58.75	19363	11.38	76	13071	67.51
MOHEALTH	EQ	08-Jan-2025	45.96	45.96	46.40	45.37	45.68	45.51	45.62	96049	43.82	1038	71441	74.38
MOHITIND	BE	08-Jan-2025	40.19	39.00	40.01	38.18	38.18	38.18	38.42	47963	18.43	275	-	-
MOIL	EQ	08-Jan-2025	343.35	345.00	348.65	337.00	338.10	338.05	342.51	904868	3099.30	28754	254865	28.17
MOKSH	EQ	08-Jan-2025	20.24	20.49	20.49	18.52	18.97	18.74	19.21	216269	41.54	1205	157875	73.00
MOL	EQ	08-Jan-2025	78.62	78.51	84.15	77.77	80.65	80.56	82.04	1738505	1426.30	23701	484837	27.89
MOLDTECH	EQ	08-Jan-2025	198.08	203.32	203.32	189.10	191.30	190.49	193.58	66773	129.26	2315	42949	64.32
MOLDTKPAC	EQ	08-Jan-2025	639.05	642.00	642.00	623.00	627.65	626.55	628.57	48852	307.07	5444	30524	62.48
MOLOWVOL	EQ	08-Jan-2025	36.44	36.84	36.84	36.07	36.20	36.31	36.27	9086	3.30	86	8837	97.26
MOM100	EQ	08-Jan-2025	60.91	61.40	61.98	59.68	60.39	60.27	60.27	636361	383.56	4819	351858	55.29
MOM30IETF	EQ	08-Jan-2025	33.01	33.14	33.14	32.14	32.41	32.37	32.24	6962696	2244.58	12044	4020333	57.74
MOM50	EQ	08-Jan-2025	243.67	243.67	244.23	240.99	243.30	243.30	242.72	4798	11.65	175	3379	70.43
MOMENTUM	EQ	08-Jan-2025	32.85	32.81	33.35	31.92	33.02	32.46	32.10	293946	94.36	1572	185252	63.02
MOMENTUM50	EQ	08-Jan-2025	56.54	57.71	57.71	54.84	55.44	55.41	55.28	734246	405.89	5339	697499	95.00
MOMOMENTUM	EQ	08-Jan-2025	65.83	66.27	66.28	64.04	64.81	64.80	64.65	222175	143.63	2392	185750	83.61
MON100	EQ	08-Jan-2025	204.09	210.20	210.20	200.12	202.50	202.41	203.54	580708	1181.98	14618	378729	65.22
MONARCH	EQ	08-Jan-2025	448.15	452.00	478.00	441.00	464.00	464.45	465.67	546474	2544.79	16412	191829	35.10
MONIFTY500	EQ	08-Jan-2025	22.58	22.58	23.21	22.32	22.50	22.47	22.46	118824	26.69	1356	104617	88.04
MONOPHARMA	SM	08-Jan-2025	32.95	34.00	34.50	34.00	34.00	34.00	34.06	18000	6.13	9	16000	88.89
MONQ50	EQ	08-Jan-2025	85.80	88.30	88.30	85.26	86.37	85.89	85.94	112552	96.73	1555	72088	64.05
MONTECARLO	EQ	08-Jan-2025	765.50	774.00	776.95	742.45	747.20	749.80	751.10	19758	148.40	1994	8546	43.25
MOQUALITY	EQ	08-Jan-2025	187.24	187.25	188.06	182.33	188.06	185.55	186.10	3827	7.12	133	2707	70.73
MORARJEE	BZ	08-Jan-2025	9.94	9.65	10.00	9.61	10.00	9.99	9.83	2226	0.22	23	-	-
MOREALTY	EQ	08-Jan-2025	101.94	103.99	104.00	100.08	101.59	102.13	101.13	50792	51.36	937	38818	76.43
MOREPENLAB	EQ	08-Jan-2025	75.48	75.54	75.83	73.91	74.16	74.30	74.52	3345573	2493.00	18371	918619	27.46
MOS	ST	08-Jan-2025	273.30	272.00	272.00	268.50	272.00	270.50	269.80	17200	46.41	29	15200	88.37
MOSMALL250	EQ	08-Jan-2025	17.72	17.95	17.96	17.32	17.60	17.52	17.38	13373474	2324.31	3515	13097934	97.94
MOTHERSON	EQ	08-Jan-2025	153.30	153.01	154.09	150.29	151.50	151.40	151.78	12550733	19049.65	91698	6844684	54.54
MOTILALOFS	EQ	08-Jan-2025	970.00	974.90	975.00	928.00	938.50	940.10	944.90	1162389	10983.44	56655	465805	40.07
MOTISONS	EQ	08-Jan-2025	28.55	28.78	28.87	27.37	27.85	27.72	27.84	1581368	440.30	5864	911840	57.66
MOTOGENFIN	EQ	08-Jan-2025	29.52	31.80	31.80	28.06	28.60	28.54	30.02	110555	33.18	805	26538	24.00
MOVALUE	EQ	08-Jan-2025	95.97	96.98	96.98	95.11	96.49	95.97	95.80	30168	28.90	1059	19130	63.41
MPHASIS	EQ	08-Jan-2025	2926.20	2919.00	2932.00	2868.05	2929.70	2924.85	2901.99	384582	11160.52	35673	218225	56.74
MPSLTD	EQ	08-Jan-2025	2003.40	2024.35	2037.95	1938.00	1969.00	1966.60	1961.80	10224	200.57	2274	5194	50.80
MPTODAY	SM	08-Jan-2025	41.55	41.55	41.55	41.55	41.55	41.55	41.55	2000	0.83	1	2000	100.00
MRF	EQ	08-Jan-2025	121222.15	121998.90	121999.85	119001.00	119880.00	119869.30	119889.84	7672	9197.95	5561	2374	30.94
MRO-TEK	EQ	08-Jan-2025	81.70	82.73	85.00	80.02	83.60	83.72	82.72	14144	11.70	521	9212	65.13
MRPL	EQ	08-Jan-2025	144.52	145.00	154.50	144.61	147.70	148.48	150.20	17257510	25921.53	160710	2049817	11.88
MSPL	EQ	08-Jan-2025	40.82	40.90	41.65	40.10	40.90	40.83	40.68	517002	210.30	2195	342817	66.31
MSTCLTD	EQ	08-Jan-2025	660.95	662.20	724.30	650.00	680.95	680.90	697.06	1030422	7182.65	64870	137103	13.31
MSUMI	EQ	08-Jan-2025	57.80	57.80	57.88	57.00	57.39	57.34	57.38	5886485	3377.96	24344	4308285	73.19
MTARTECH	EQ	08-Jan-2025	1735.30	1730.00	1734.05	1698.05	1701.00	1701.70	1707.27	60732	1036.86	7941	31179	51.34
MTEDUCARE	BE	08-Jan-2025	2.87	2.87	2.95	2.72	2.72	2.72	2.78	111777	3.10	126	-	-
MTNL	EQ	08-Jan-2025	49.49	49.40	49.85	48.31	49.15	48.95	48.85	1856512	906.89	7660	475695	25.62
MUFIN	EQ	08-Jan-2025	104.21	105.00	107.00	103.03	104.55	104.37	104.48	110503	115.46	2673	50626	45.81
MUFTI	EQ	08-Jan-2025	173.49	174.30	174.30	170.65	171.44	171.09	171.82	87438	150.24	2056	50305	57.53
MUKANDLTD	EQ	08-Jan-2025	127.68	128.31	131.80	127.93	129.18	128.64	129.17	87131	112.54	1387	48331	55.47
MUKKA	EQ	08-Jan-2025	38.53	38.74	38.99	38.05	38.70	38.55	38.48	628935	242.03	4221	172568	27.44
MUKTAARTS	EQ	08-Jan-2025	88.00	88.00	98.50	88.00	93.00	92.55	94.23	318350	299.97	3384	57788	18.15
MULTICAP	EQ	08-Jan-2025	15.77	16.10	16.10	15.51	15.65	15.65	15.63	84605	13.23	821	76402	90.30
MUNJALAU	EQ	08-Jan-2025	98.16	98.80	98.81	95.00	96.00	95.66	96.40	156420	150.78	3179	67539	43.18
MUNJALSHOW	EQ	08-Jan-2025	142.74	142.75	143.00	139.00	140.52	141.10	141.15	24937	35.20	1092	13404	53.75
MURUDCERA	EQ	08-Jan-2025	50.56	50.25	50.69	49.20	49.50	49.47	49.80	40217	20.03	540	24488	60.89
MUTHOOTCAP	EQ	08-Jan-2025	328.45	330.05	332.95	320.10	323.15	323.90	326.51	15689	51.23	1329	7862	50.11
MUTHOOTFIN	EQ	08-Jan-2025	2209.15	2210.00	2216.35	2160.15	2175.35	2179.20	2180.77	284401	6202.13	25598	166590	58.58
MUTHOOTMF	EQ	08-Jan-2025	174.49	174.53	183.35	174.53	176.70	175.95	178.11	335847	598.17	14659	109409	32.58
MVGJL	EQ	08-Jan-2025	299.85	308.00	310.00	293.95	298.15	299.10	300.83	632603	1903.09	9562	272935	43.14
MVKAGRO	SM	08-Jan-2025	40.00	39.50	40.50	39.45	40.50	40.30	39.91	26400	10.54	20	20400	77.27
MWL	SM	08-Jan-2025	157.00	157.00	157.00	157.00	157.00	157.00	157.00	2400	3.77	2	2400	100.00
MYMUDRA	SM	08-Jan-2025	79.05	81.80	82.80	79.00	80.50	80.50	80.66	31200	25.17	26	25200	80.77
NACLIND	EQ	08-Jan-2025	68.89	68.01	68.89	66.16	66.75	66.76	67.52	163479	110.39	1541	88479	54.12
NAGAFERT	EQ	08-Jan-2025	9.18	9.30	9.30	9.04	9.14	9.10	9.12	483516	44.10	1239	232655	48.12
NAGREEKCAP	BE	08-Jan-2025	37.33	37.30	37.31	37.00	37.03	37.03	37.09	4455	1.65	22	-	-
NAGREEKEXP	BE	08-Jan-2025	36.93	35.35	38.00	35.35	36.99	36.86	36.42	8713	3.17	56	-	-
NAHARCAP	EQ	08-Jan-2025	307.95	309.60	310.10	301.10	304.20	302.45	305.08	4936	15.06	470	3021	61.20
NAHARINDUS	EQ	08-Jan-2025	137.54	138.99	138.99	136.13	136.21	136.57	136.58	8316	11.36	353	5549	66.73
NAHARPOLY	EQ	08-Jan-2025	262.65	266.10	266.10	251.00	254.80	255.80	255.02	17701	45.14	1054	10319	58.30
NAHARSPING	EQ	08-Jan-2025	258.90	259.60	259.60	255.00	256.15	255.55	256.09	17221	44.10	617	12219	70.95
NAM-INDIA	EQ	08-Jan-2025	722.75	722.75	726.20	698.05	700.00	701.50	706.93	774679	5476.40	53459	432993	55.89
NAMAN	ST	08-Jan-2025	141.75	138.95	141.00	138.95	141.00	141.00	140.19	4000	5.61	4	4000	100.00
NAMOEWASTE	ST	08-Jan-2025	212.00	210.00	212.50	206.00	211.50	208.95	209.14	32000	66.92	20	25600	80.00
NARMADA	EQ	08-Jan-2025	20.81	21.25	21.80	20.87	21.78	21.62	21.32	272057	58.01	865	112958	41.52
NATCOPHARM	EQ	08-Jan-2025	1326.35	1329.00	1329.00	1310.90	1321.00	1318.55	1318.57	335942	4429.63	28012	194705	57.96
NATHBIOGEN	EQ	08-Jan-2025	184.34	186.04	188.39	176.30	180.37	180.19	181.73	20722	37.66	1200	11326	54.66
NATIONALUM	EQ	08-Jan-2025	205.87	204.98	205.44	202.00	203.85	204.38	203.85	7879952	16063.53	111775	3706407	47.04
NAUKRI	EQ	08-Jan-2025	8438.65	8449.00	8469.95	8127.05	8230.00	8237.10	8250.79	532886	43967.30	71110	322602	60.54
NAVA	EQ	08-Jan-2025	958.25	962.25	969.65	926.10	940.00	940.25	940.02	116041	1090.80	11447	53948	46.49
NAVINFLUOR	EQ	08-Jan-2025	3478.30	3480.00	3518.20	3427.20	3490.00	3493.15	3482.90	149010	5189.87	19037	66793	44.82
NAVKARCORP	EQ	08-Jan-2025	150.96	151.00	152.42	145.86	151.95	151.44	149.15	569678	849.67	9651	248536	43.63
NAVNETEDUL	EQ	08-Jan-2025	139.93	140.50	140.50	138.07	139.99	139.54	139.07	46983	65.34	1637	22413	47.70
NAZARA	EQ	08-Jan-2025	1012.15	1012.15	1012.20	980.25	981.30	985.30	992.00	278840	2766.10	17296	92288	33.10
NBCC	EQ	08-Jan-2025	89.28	90.00	92.37	88.62	89.50	89.83	90.42	13903442	12571.33	96281	3900595	28.05
NBIFIN	BE	08-Jan-2025	3122.00	3059.60	3061.00	3059.60	3061.00	3061.00	3059.66	76	2.33	20	-	-
NCC	EQ	08-Jan-2025	272.90	273.00	274.90	260.00	265.25	265.20	264.63	4089644	10822.27	47178	1587018	38.81
NCLIND	EQ	08-Jan-2025	215.31	215.00	216.33	210.34	213.00	212.98	212.33	53225	113.01	3983	28988	54.46
NDGL	BE	08-Jan-2025	4375.00	4376.00	4499.95	4251.00	4253.05	4253.05	4305.03	119	5.12	27	-	-
NDL	EQ	08-Jan-2025	4.81	4.86	4.86	4.67	4.74	4.73	4.73	2249295	106.32	3396	1533400	68.17
NDLVENTURE	EQ	08-Jan-2025	104.77	103.12	106.95	103.12	104.70	104.79	104.89	7471	7.84	182	6272	83.95
NDRAUTO	EQ	08-Jan-2025	823.20	824.95	853.20	810.80	814.00	815.00	829.15	45368	376.17	4744	18308	40.35
NDTV	EQ	08-Jan-2025	158.22	158.00	160.00	157.50	158.08	158.30	158.49	61131	96.89	1853	23236	38.01
NECCLTD	EQ	08-Jan-2025	35.23	35.80	36.33	33.50	34.31	34.42	34.72	636407	220.94	3101	266720	41.91
NECLIFE	BE	08-Jan-2025	39.50	38.71	38.71	38.71	38.71	38.71	38.71	216669	83.87	158	-	-
NEELAM	ST	08-Jan-2025	56.05	56.05	56.05	56.05	56.05	56.05	56.05	6000	3.36	1	6000	100.00
NELCAST	EQ	08-Jan-2025	118.77	118.51	120.18	116.70	118.25	118.19	118.38	26307	31.14	1082	13951	53.03
NELCO	EQ	08-Jan-2025	1330.40	1330.00	1330.00	1266.20	1288.00	1290.65	1287.23	97028	1248.97	7636	45572	46.97
NEOGEN	EQ	08-Jan-2025	2124.05	2110.00	2150.00	2061.65	2150.00	2133.70	2111.43	22324	471.35	3728	10848	48.59
NEPHROCARE	ST	08-Jan-2025	183.40	179.20	183.80	176.00	176.00	178.25	178.87	8000	14.31	20	7600	95.00
NESCO	EQ	08-Jan-2025	1033.80	1031.25	1041.10	1014.20	1039.00	1037.80	1028.84	80130	824.41	9121	34251	42.74
NESTLEIND	EQ	08-Jan-2025	2212.65	2223.00	2224.95	2194.55	2215.75	2219.90	2211.49	449500	9940.63	44930	281934	62.72
NETF	EQ	08-Jan-2025	254.07	256.75	257.00	251.24	255.93	252.86	254.27	6937	17.64	198	3669	52.89
NETWEB	EQ	08-Jan-2025	2830.30	2830.00	2843.10	2758.00	2762.85	2770.10	2779.40	95954	2666.94	19696	51620	53.80
NETWORK18	EQ	08-Jan-2025	68.99	68.55	69.99	68.26	68.76	68.48	68.88	3101585	2136.46	18847	1355511	43.70
NEULANDLAB	EQ	08-Jan-2025	14290.65	14277.00	15165.85	14241.65	14930.00	14881.80	14831.76	58525	8680.29	25383	21708	37.09
NEWGEN	EQ	08-Jan-2025	1680.70	1668.00	1676.90	1626.60	1646.50	1642.65	1646.73	229565	3780.32	23296	91443	39.83
NEWJAISA	SM	08-Jan-2025	81.05	81.00	83.00	81.00	81.00	81.00	81.45	15000	12.22	10	12000	80.00
NEXT50	EQ	08-Jan-2025	681.04	681.16	683.29	671.50	676.29	676.58	675.10	10974	74.08	843	8787	80.07
NEXT50IETF	EQ	08-Jan-2025	69.84	70.43	70.43	68.70	69.23	69.28	69.10	1137307	785.92	9222	468422	41.19
NEXTMEDIA	BE	08-Jan-2025	7.97	7.94	8.18	7.92	7.94	7.94	7.97	16721	1.33	52	-	-
NFL	EQ	08-Jan-2025	117.87	117.87	117.99	115.27	116.11	116.29	116.32	1170220	1361.25	13128	310741	26.55
NGIL	EQ	08-Jan-2025	41.54	41.61	42.19	40.11	40.12	40.37	41.19	122119	50.30	954	6882	5.64
NGILPP1	E1	08-Jan-2025	23.99	24.00	24.34	23.00	24.34	24.26	23.60	2121	0.50	15	1621	76.43
NGLFINE	EQ	08-Jan-2025	1752.20	1761.05	1785.75	1737.00	1755.00	1754.50	1753.37	1224	21.46	305	822	67.16
NH	EQ	08-Jan-2025	1351.30	1380.00	1398.00	1335.05	1358.00	1365.40	1368.86	860204	11774.96	69242	284657	33.09
NHIT	IV	08-Jan-2025	132.00	131.00	131.00	131.00	131.00	131.00	131.00	2600000	3406.00	12	2600000	100.00
NHPC	EQ	08-Jan-2025	79.19	79.29	79.69	77.58	79.03	78.99	78.71	15063154	11856.31	72759	6698154	44.47
NIACL	EQ	08-Jan-2025	197.95	197.93	199.29	193.62	194.05	194.52	195.40	470073	918.54	11054	139022	29.57
NIBL	BE	08-Jan-2025	24.34	25.46	25.46	24.00	24.00	24.00	24.39	6521	1.59	65	-	-
NIDAN	SM	08-Jan-2025	28.50	28.30	28.30	27.00	27.90	27.90	27.52	21000	5.78	12	20000	95.24
NIF100BEES	EQ	08-Jan-2025	257.28	256.32	257.76	254.63	256.76	256.83	256.15	32359	82.89	727	16311	50.41
NIF100IETF	EQ	08-Jan-2025	27.05	27.16	27.16	26.75	27.00	26.95	26.88	107853	28.99	1591	54208	50.26
NIF10GETF	EQ	08-Jan-2025	24.54	24.54	24.63	24.54	24.54	24.55	24.54	1162	0.29	16	1147	98.71
NIF5GETF	EQ	08-Jan-2025	59.25	59.51	59.55	59.25	59.25	59.25	59.38	1195	0.71	26	655	54.81
NIFITETF	EQ	08-Jan-2025	439.12	455.70	455.70	432.86	440.63	442.15	441.21	303	1.34	24	171	56.44
NIFMID150	EQ	08-Jan-2025	212.03	210.04	215.20	207.24	215.20	209.54	209.18	1076	2.25	98	860	79.93
NIFTY1	EQ	08-Jan-2025	258.44	258.00	258.65	256.00	258.05	258.15	257.18	50096	128.84	1057	42597	85.03
NIFTY50ADD	EQ	08-Jan-2025	244.91	244.91	245.47	242.68	244.18	244.73	244.18	10108	24.68	334	6672	66.01
NIFTYBEES	EQ	08-Jan-2025	265.16	265.95	266.04	262.80	264.91	264.92	263.97	5056466	13347.80	55581	3304391	65.35
NIFTYBETF	EQ	08-Jan-2025	239.66	239.67	239.88	237.25	239.55	239.58	238.30	6747	16.08	106	5560	82.41
NIFTYETF	EQ	08-Jan-2025	253.12	253.00	253.26	250.96	252.93	252.61	251.96	103963	261.94	1055	51679	49.71
NIFTYIETF	EQ	08-Jan-2025	263.70	264.70	264.70	261.41	263.69	263.68	262.55	374948	984.42	5528	184545	49.22
NIFTYQLITY	EQ	08-Jan-2025	21.29	21.29	22.17	21.00	21.41	21.22	21.06	397752	83.75	807	395985	99.56
NIITLTD	EQ	08-Jan-2025	191.43	190.95	191.40	184.70	187.50	187.30	186.89	694841	1298.57	8231	243131	34.99
NIITMTS	EQ	08-Jan-2025	452.30	449.00	458.95	445.00	454.90	454.25	451.96	30007	135.62	2885	15820	52.72
NILAINFRA	EQ	08-Jan-2025	14.16	14.20	14.43	13.60	13.70	13.82	13.93	2186111	304.43	2896	611968	27.99
NILASPACES	BE	08-Jan-2025	17.91	18.26	18.26	18.26	18.26	18.26	18.26	164683	30.07	222	-	-
NILKAMAL	EQ	08-Jan-2025	1905.70	1919.95	1919.95	1890.00	1890.00	1897.70	1899.51	2908	55.24	596	2325	79.95
NINSYS	EQ	08-Jan-2025	529.65	528.95	536.20	520.10	528.25	524.50	527.92	4741	25.03	483	3326	70.15
NIPPOBATRY	EQ	08-Jan-2025	552.75	553.00	565.75	551.00	560.25	556.75	556.55	3172	17.65	275	1893	59.68
NIRAJ	BE	08-Jan-2025	66.34	66.33	66.33	65.30	65.30	65.30	65.36	7294	4.77	43	-	-
NIRMAN	ST	08-Jan-2025	447.50	456.00	456.00	425.15	434.00	431.25	436.09	97500	425.18	203	81900	84.00
NITCO	BE	08-Jan-2025	132.45	133.95	133.95	126.11	127.01	126.97	127.82	84545	108.06	383	-	-
NITINSPIN	EQ	08-Jan-2025	414.90	414.90	415.65	396.70	403.00	402.15	402.85	238852	962.21	5581	132346	55.41
NITIRAJ	EQ	08-Jan-2025	229.62	231.00	231.00	215.20	220.00	220.12	222.85	5404	12.04	300	3688	68.25
NIVABUPA	EQ	08-Jan-2025	80.42	80.42	80.89	78.75	79.15	79.24	79.33	945050	749.74	11130	406691	43.03
NKIND	BE	08-Jan-2025	70.42	70.42	71.00	67.05	70.99	70.99	67.79	2352	1.59	64	-	-
NLCINDIA	EQ	08-Jan-2025	234.55	233.00	236.78	230.05	232.47	232.94	233.86	981600	2295.59	26515	394607	40.20
NMDC	EQ	08-Jan-2025	65.97	65.97	66.57	64.81	66.00	66.00	65.59	31517108	20673.46	66199	13869026	44.00
NMSTEEL	ST	08-Jan-2025	71.15	69.05	69.45	67.60	67.60	67.60	67.89	65600	44.54	41	62400	95.12
NOCIL	EQ	08-Jan-2025	247.29	248.00	249.45	239.58	242.50	241.67	244.67	377827	924.43	15084	203049	53.74
NOIDATOLL	BE	08-Jan-2025	10.49	9.96	9.96	9.96	9.96	9.96	9.96	73885	7.36	201	-	-
NORBTEAEXP	BE	08-Jan-2025	26.98	27.00	27.27	27.00	27.20	27.20	27.06	4020	1.09	44	-	-
NORTHARC	EQ	08-Jan-2025	225.55	225.55	225.64	220.00	221.52	222.44	222.87	227673	507.42	10636	100225	44.02
NOVAAGRI	EQ	08-Jan-2025	60.96	61.85	70.00	61.20	63.48	63.55	66.03	2373140	1567.00	14924	602662	25.40
NPBET	EQ	08-Jan-2025	253.23	253.23	257.03	250.00	251.95	251.99	251.32	823	2.07	61	635	77.16
NPST	SM	08-Jan-2025	2590.80	2605.00	2605.00	2530.80	2569.00	2570.05	2555.73	6550	167.40	116	4650	70.99
NRAIL	EQ	08-Jan-2025	349.30	351.05	372.00	346.60	365.00	367.95	362.24	9480	34.34	749	5611	59.19
NRBBEARING	EQ	08-Jan-2025	275.85	281.10	285.95	276.25	282.50	282.80	281.38	238121	670.03	18658	93267	39.17
NRL	BE	08-Jan-2025	102.52	103.69	103.69	100.32	101.00	100.96	101.94	30748	31.35	271	-	-
NSIL	EQ	08-Jan-2025	7738.10	7739.00	7789.95	7317.05	7463.00	7482.65	7467.22	33287	2485.61	7667	16066	48.27
NSLNISP	EQ	08-Jan-2025	42.81	42.80	42.80	42.00	42.20	42.15	42.26	1770518	748.27	11949	833243	47.06
NTPC	EQ	08-Jan-2025	328.60	330.50	330.50	321.85	325.30	325.40	325.41	8993608	29266.30	164643	4907068	54.56
NTPCGREEN	EQ	08-Jan-2025	123.93	125.49	127.50	124.00	125.10	125.45	125.54	10740596	13483.35	66407	3381357	31.48
NUCLEUS	EQ	08-Jan-2025	1106.25	1105.00	1118.35	1090.60	1095.00	1102.45	1098.75	9967	109.51	1672	4967	49.83
NURECA	EQ	08-Jan-2025	315.30	315.20	317.00	299.55	307.20	304.55	306.60	68507	210.04	3622	24803	36.21
NUVAMA	EQ	08-Jan-2025	6892.75	6915.00	6915.00	6601.00	6700.00	6669.85	6689.78	129432	8658.71	23528	68736	53.11
NUVOCO	EQ	08-Jan-2025	355.20	355.20	359.00	348.20	356.00	354.95	354.25	107361	380.32	9727	46094	42.93
NV20	EQ	08-Jan-2025	154.08	157.20	157.20	151.50	152.11	152.52	153.08	12776	19.56	297	8836	69.16
NV20BEES	EQ	08-Jan-2025	154.22	154.01	155.15	151.20	155.12	154.86	153.87	27061	41.64	403	13331	49.26
NV20IETF	EQ	08-Jan-2025	15.06	15.50	15.50	14.92	15.10	15.07	14.98	553608	82.94	4673	325250	58.75
NXST	RR	08-Jan-2025	140.31	141.20	141.60	137.27	137.75	138.01	140.35	419099	588.22	2291	382929	91.37
NYKAA	EQ	08-Jan-2025	172.31	171.92	173.00	168.64	169.63	169.52	169.92	4520764	7681.57	57692	2382313	52.70
OAL	EQ	08-Jan-2025	419.35	425.65	425.65	408.00	413.40	413.45	412.48	14827	61.16	1300	7324	49.40
OBCL	EQ	08-Jan-2025	56.91	57.00	59.88	56.75	56.76	57.02	57.62	31434	18.11	1789	12833	40.83
OBEROIRLTY	EQ	08-Jan-2025	2268.40	2295.00	2297.80	2227.55	2273.55	2282.40	2259.73	1610259	36387.45	81127	967716	60.10
OBSCP	ST	08-Jan-2025	264.80	264.80	264.80	259.50	259.50	259.50	260.75	38400	100.13	25	38400	100.00
OCCL	EQ	08-Jan-2025	234.28	238.10	238.10	229.00	230.50	230.96	231.36	11656	26.97	823	6810	58.42
OCCLLTD	EQ	08-Jan-2025	106.85	107.50	107.50	101.80	102.70	102.33	103.35	252534	261.00	3271	111514	44.16
ODIGMA	BE	08-Jan-2025	65.69	66.34	66.34	62.40	62.90	62.61	62.87	191138	120.16	3503	-	-
OFSS	EQ	08-Jan-2025	12146.85	12119.00	12119.00	11557.35	11960.00	11979.85	11802.73	230698	27228.67	36348	111549	48.35
OIL	EQ	08-Jan-2025	474.35	475.30	494.55	473.65	490.50	491.70	485.38	7307026	35466.76	114123	1629029	22.29
OILCOUNTUB	BE	08-Jan-2025	70.00	69.75	69.75	68.60	68.60	68.60	69.14	5171	3.58	39	-	-
OILIETF	EQ	08-Jan-2025	10.93	11.01	11.15	10.96	11.13	11.11	11.07	2205802	244.26	2591	1024140	46.43
OLAELEC	EQ	08-Jan-2025	79.16	77.00	80.15	75.16	78.97	79.51	77.39	61605465	47679.35	171869	10173128	16.51
OLECTRA	EQ	08-Jan-2025	1438.45	1439.85	1444.40	1415.15	1425.00	1423.10	1427.95	211312	3017.42	20421	77842	36.84
OLIL	SM	08-Jan-2025	105.05	107.95	108.30	107.45	108.00	108.00	107.86	12000	12.94	10	12000	100.00
OMAXAUTO	EQ	08-Jan-2025	116.39	118.72	118.74	113.00	115.00	114.23	114.99	19954	22.95	541	13795	69.13
OMAXE	EQ	08-Jan-2025	101.21	101.00	104.51	98.20	99.20	98.83	101.65	245925	249.98	2813	143218	58.24
OMFURN	ST	08-Jan-2025	104.75	106.50	108.00	105.00	106.75	106.35	105.98	163200	172.96	48	132000	80.88
OMINFRAL	EQ	08-Jan-2025	164.67	166.00	166.36	159.10	161.99	160.93	162.21	123177	199.80	2431	55296	44.89
OMKARCHEM	BZ	08-Jan-2025	9.52	9.99	9.99	9.23	9.52	9.51	9.63	55590	5.35	97	-	-
ONDOOR	ST	08-Jan-2025	304.70	319.00	319.90	319.00	319.80	319.75	319.79	13200	42.21	43	10200	77.27
ONELIFECAP	EQ	08-Jan-2025	15.25	15.64	16.69	14.08	16.10	16.30	15.56	30590	4.76	432	16897	55.24
ONEPOINT	EQ	08-Jan-2025	58.75	57.50	61.53	56.83	58.10	58.50	59.42	8913296	5296.18	23422	2796164	31.37
ONGC	EQ	08-Jan-2025	263.49	266.45	273.50	265.75	271.50	271.33	269.72	42237794	113922.36	268387	16235309	38.44
ONMOBILE	EQ	08-Jan-2025	70.93	70.79	70.88	69.08	69.24	69.30	69.81	354301	247.34	2764	100344	28.32
ONWARDTEC	EQ	08-Jan-2025	334.80	331.40	334.00	322.20	330.55	331.00	328.98	22795	74.99	1479	10839	47.55
ONYX	ST	08-Jan-2025	87.00	84.20	85.90	82.65	85.90	82.95	82.93	218000	180.79	43	214000	98.17
OPTIEMUS	EQ	08-Jan-2025	736.90	743.90	773.70	715.70	764.00	764.95	748.28	217839	1630.05	6762	133158	61.13
ORBTEXP	BE	08-Jan-2025	224.08	224.08	225.00	215.30	220.00	220.46	221.09	18242	40.33	370	-	-
ORCHPHARMA	EQ	08-Jan-2025	1879.80	1889.60	1899.95	1839.00	1881.45	1877.75	1863.66	34102	635.55	7786	10223	29.98
ORIANA	SM	08-Jan-2025	2217.55	2224.00	2235.55	2165.50	2190.50	2180.95	2191.34	56550	1239.20	597	36150	63.93
ORICONENT	EQ	08-Jan-2025	40.15	40.40	42.25	39.50	40.00	39.91	41.10	1751915	719.99	7625	615658	35.14
ORIENTALTL	EQ	08-Jan-2025	9.84	9.62	10.33	9.62	10.25	10.31	10.12	519510	52.55	655	344571	66.33
ORIENTBELL	EQ	08-Jan-2025	322.70	319.80	327.00	315.40	319.00	321.95	322.80	19125	61.74	488	15484	80.96
ORIENTCEM	EQ	08-Jan-2025	341.70	341.70	342.95	337.40	338.70	338.00	339.32	630262	2138.58	7848	481469	76.39
ORIENTCER	EQ	08-Jan-2025	49.53	50.00	50.00	48.36	48.43	48.39	48.77	34408	16.78	400	23870	69.37
ORIENTELEC	EQ	08-Jan-2025	238.11	238.69	239.29	229.55	231.75	231.55	232.49	81191	188.76	5208	31916	39.31
ORIENTHOT	EQ	08-Jan-2025	171.80	170.51	171.53	166.00	167.50	167.09	168.39	98747	166.28	2849	48480	49.10
ORIENTLTD	BE	08-Jan-2025	108.44	109.50	112.56	108.06	111.00	111.76	109.92	8520	9.36	87	-	-
ORIENTPPR	EQ	08-Jan-2025	34.97	35.00	35.24	33.60	34.05	33.97	34.42	1335672	459.75	5978	578112	43.28
ORIENTTECH	EQ	08-Jan-2025	591.15	609.00	630.00	592.05	602.00	600.45	608.79	1940294	11812.29	45706	550078	28.35
ORISSAMINE	EQ	08-Jan-2025	6960.55	6994.65	7056.00	6822.00	6890.00	6881.85	6923.34	7252	502.08	2003	3613	49.82
ORTINGLOBE	EQ	08-Jan-2025	17.42	17.60	17.95	17.46	17.56	17.77	17.73	3632	0.64	95	2310	63.60
OSELDEVICE	ST	08-Jan-2025	320.00	304.00	336.00	304.00	336.00	333.10	319.57	151200	483.19	134	106400	70.37
OSIAHYPER	BE	08-Jan-2025	30.60	30.60	30.85	29.98	29.98	29.98	30.36	78238	23.75	162	-	-
OSWALAGRO	EQ	08-Jan-2025	67.42	68.40	70.38	66.72	69.81	69.99	69.19	45195	31.27	484	31101	68.82
OSWALGREEN	EQ	08-Jan-2025	49.53	48.60	49.98	47.92	48.40	48.81	48.75	474046	231.11	4320	173968	36.70
OSWALSEEDS	BE	08-Jan-2025	19.05	19.24	19.53	18.70	18.80	18.87	18.97	36857	6.99	296	-	-
OWAIS	SM	08-Jan-2025	919.45	910.05	1103.30	867.70	1103.30	1092.50	1003.11	109400	1097.40	834	64900	59.32
PAGEIND	EQ	08-Jan-2025	48813.65	48667.00	48776.90	47111.05	48100.00	48063.30	47838.40	39288	18794.75	15701	22069	56.17
PAISALO	EQ	08-Jan-2025	45.50	45.50	47.08	44.93	46.39	46.39	46.04	1619287	745.51	7709	535613	33.08
PAKKA	EQ	08-Jan-2025	311.00	311.80	324.90	310.00	324.00	323.00	317.40	130267	413.47	3405	74886	57.49
PALASHSECU	EQ	08-Jan-2025	156.58	159.65	160.06	155.41	156.27	156.26	156.64	3481	5.45	275	2329	66.91
PALREDTEC	BE	08-Jan-2025	75.73	75.01	76.70	72.00	73.70	75.00	73.62	6879	5.06	194	-	-
PANACEABIO	EQ	08-Jan-2025	448.70	454.60	463.45	442.05	448.00	448.10	450.64	134841	607.65	3775	72671	53.89
PANACHE	BE	08-Jan-2025	272.70	278.15	278.15	278.15	278.15	278.15	278.15	898	2.50	16	-	-
PANAMAPET	EQ	08-Jan-2025	358.85	357.40	364.20	353.15	364.20	363.40	358.94	38064	136.63	2868	22087	58.03
PANSARI	EQ	08-Jan-2025	187.70	196.40	196.40	179.50	190.00	179.80	180.26	927	1.67	47	602	64.94
PAR	EQ	08-Jan-2025	206.03	211.83	211.83	201.69	204.40	203.75	203.24	42595	86.57	1371	16043	37.66
PARACABLES	EQ	08-Jan-2025	84.80	84.80	86.00	82.00	83.00	82.91	83.45	1706119	1423.77	8107	653398	38.30
PARADEEP	EQ	08-Jan-2025	123.16	123.90	123.99	119.70	120.80	121.30	121.31	5011675	6079.65	37022	1291299	25.77
PARAGMILK	EQ	08-Jan-2025	181.75	181.75	186.70	179.25	183.87	184.67	183.60	736769	1352.71	15715	403018	54.70
PARAGON	ST	08-Jan-2025	95.20	92.50	95.80	92.50	95.80	95.80	93.91	6000	5.63	4	6000	100.00
PARAMATRIX	SM	08-Jan-2025	96.50	98.90	99.50	98.90	99.50	99.05	99.05	9600	9.51	2	9600	100.00
PARAMOUNT	SM	08-Jan-2025	85.00	85.00	85.00	83.60	83.60	83.60	84.10	3600	3.03	3	2400	66.67
PARAS	EQ	08-Jan-2025	1066.10	1079.80	1153.65	1065.80	1108.95	1110.70	1112.22	1045605	11629.43	55792	224486	21.47
PARASPETRO	EQ	08-Jan-2025	3.11	3.19	3.19	3.11	3.12	3.12	3.13	189695	5.93	588	175044	92.28
PARIN	ST	08-Jan-2025	380.00	372.00	395.00	366.50	388.00	388.00	373.32	14000	52.26	15	12000	85.71
PARKHOTELS	EQ	08-Jan-2025	195.14	199.00	206.00	194.16	205.40	204.62	200.75	1578246	3168.38	18720	814284	51.59
PARSVNATH	BE	08-Jan-2025	22.63	22.17	22.17	22.17	22.17	22.17	22.17	41255	9.15	26	-	-
PARTYCRUS	SM	08-Jan-2025	132.85	133.00	133.00	129.00	129.00	129.00	130.46	15000	19.57	13	14000	93.33
PASHUPATI	ST	08-Jan-2025	561.50	582.00	582.00	555.00	558.00	558.05	558.23	30400	169.70	31	30400	100.00
PASUPTAC	BE	08-Jan-2025	44.34	44.56	44.56	43.45	43.45	43.45	43.74	11443	5.01	42	-	-
PATANJALI	EQ	08-Jan-2025	1865.55	1880.85	1884.00	1835.05	1842.00	1855.60	1845.33	634537	11709.29	17648	300376	47.34
PATELENG	EQ	08-Jan-2025	50.34	50.42	50.46	49.05	49.40	49.43	49.46	3445537	1704.15	20748	1693326	49.15
PATINTLOG	EQ	08-Jan-2025	21.37	21.31	21.57	21.02	21.24	21.21	21.26	143099	30.42	903	65697	45.91
PAVNAIND	BE	08-Jan-2025	457.20	451.00	480.05	434.35	480.05	477.25	446.77	11799	52.71	321	-	-
PAYTM	EQ	08-Jan-2025	983.20	986.00	987.25	895.15	904.00	902.05	920.58	13442675	123750.55	266643	4215628	31.36
PCBL	EQ	08-Jan-2025	437.85	440.60	441.95	416.80	417.00	418.25	425.50	3205315	13638.56	57735	1725740	53.84
PCCL	SM	08-Jan-2025	200.80	198.20	201.00	198.00	201.00	201.00	199.21	17600	35.06	36	11600	65.91
PCJEWELLER	EQ	08-Jan-2025	15.25	15.35	15.50	14.54	15.02	15.07	14.83	16533150	2451.21	21760	8085159	48.90
PDMJEPAPER	EQ	08-Jan-2025	181.95	181.26	182.54	174.00	174.77	175.09	175.80	303163	532.95	5623	137141	45.24
PDSL	EQ	08-Jan-2025	594.95	594.95	598.00	577.00	582.10	583.90	584.44	66627	389.39	5429	36800	55.23
PEARLPOLY	EQ	08-Jan-2025	38.17	38.50	39.09	36.50	36.70	37.09	37.53	85853	32.22	1244	36770	42.83
PEL	EQ	08-Jan-2025	1060.20	1060.00	1068.85	1034.00	1046.90	1047.85	1048.49	549129	5757.55	29922	269542	49.09
PELATRO	ST	08-Jan-2025	472.70	472.70	496.00	470.00	496.00	494.40	484.49	22200	107.56	30	22200	100.00
PENIND	EQ	08-Jan-2025	190.83	191.95	194.82	188.49	190.70	190.07	190.71	510853	974.23	14052	181573	35.54
PENINLAND	EQ	08-Jan-2025	44.01	44.00	44.08	43.02	43.35	43.28	43.43	212708	92.37	1691	103179	48.51
PENTAGON	SM	08-Jan-2025	89.40	88.10	90.00	88.00	89.00	89.50	88.48	14000	12.39	11	11000	78.57
PERFECT	ST	08-Jan-2025	20.00	20.00	20.00	19.00	19.00	19.00	19.25	12000	2.31	3	12000	100.00
PERSISTENT	EQ	08-Jan-2025	6334.30	6330.00	6333.25	6092.10	6221.00	6230.20	6184.33	454176	28087.75	70823	233042	51.31
PETRONET	EQ	08-Jan-2025	330.45	331.90	337.30	329.40	331.00	331.00	333.54	3724125	12421.44	58395	1952181	52.42
PFC	EQ	08-Jan-2025	446.30	446.30	447.90	430.20	435.35	434.90	435.85	7504204	32706.94	96764	3402622	45.34
PFIZER	EQ	08-Jan-2025	5347.80	5360.00	5544.00	5265.20	5378.00	5381.85	5439.34	78281	4257.97	21831	17178	21.94
PFOCUS	EQ	08-Jan-2025	134.76	136.20	138.00	131.61	135.00	133.54	135.79	38344	52.07	778	24738	64.52
PFS	EQ	08-Jan-2025	41.51	41.30	41.48	40.60	40.71	40.94	40.93	339696	139.05	2169	147950	43.55
PGEL	EQ	08-Jan-2025	979.75	979.75	997.00	945.05	948.90	950.50	960.30	969150	9306.73	55755	427182	44.08
PGHH	EQ	08-Jan-2025	14492.30	14625.00	14789.95	14420.05	14728.00	14644.00	14545.48	5296	770.33	1860	2778	52.45
PGHL	EQ	08-Jan-2025	5119.05	5150.00	5152.65	5045.15	5075.00	5064.35	5072.79	2646	134.23	1221	1330	50.26
PGIL	EQ	08-Jan-2025	1565.40	1572.00	1608.10	1548.05	1572.90	1567.85	1570.81	118470	1860.94	10254	52037	43.92
PGINVIT	IV	08-Jan-2025	84.33	84.52	84.75	83.75	84.10	84.05	84.18	1814403	1527.33	14623	1626033	89.62
PHANTOMFX	ST	08-Jan-2025	218.20	212.10	221.85	210.00	218.00	214.75	214.10	32100	68.73	83	30900	96.26
PHARMABEES	EQ	08-Jan-2025	23.62	23.82	23.85	23.38	23.50	23.50	23.56	3527596	831.08	16156	2016128	57.15
PHOENIXLTD	EQ	08-Jan-2025	1573.20	1620.00	1797.95	1561.55	1650.00	1692.25	1654.83	2745754	45437.47	167272	474619	17.29
PHOGLOBAL	ST	08-Jan-2025	28.10	28.45	28.45	28.10	28.10	28.10	28.28	4000	1.13	2	4000	100.00
PIDILITIND	EQ	08-Jan-2025	2927.60	2930.00	2948.75	2878.20	2903.65	2908.00	2900.92	425543	12344.66	30679	282732	66.44
PIGL	BE	08-Jan-2025	360.25	378.25	378.25	378.25	378.25	378.25	378.25	9193	34.77	88	-	-
PIIND	EQ	08-Jan-2025	3592.85	3616.20	3652.85	3574.30	3635.00	3630.45	3629.72	569680	20677.80	73958	392956	68.98
PILANIINVS	EQ	08-Jan-2025	5224.80	5228.00	5240.60	4958.95	5095.00	5077.90	5097.96	8716	444.34	2485	3771	43.27
PILITA	EQ	08-Jan-2025	13.84	13.61	13.99	13.61	13.74	13.67	13.71	56891	7.80	302	45761	80.44
PIONEEREMB	BE	08-Jan-2025	54.56	55.00	55.00	52.11	54.50	54.17	53.53	11199	5.99	90	-	-
PITTIENG	EQ	08-Jan-2025	1293.20	1290.00	1340.00	1271.35	1333.00	1335.20	1311.66	91750	1203.45	10366	43610	47.53
PIXTRANS	EQ	08-Jan-2025	2500.20	2510.00	2546.60	2429.35	2450.05	2456.65	2453.73	19634	481.77	3916	6886	35.07
PKTEA	BE	08-Jan-2025	723.55	713.05	722.95	700.00	719.75	719.75	714.88	104	0.74	12	-	-
PLASTIBLEN	EQ	08-Jan-2025	240.09	241.40	251.80	237.20	246.20	246.50	244.66	18746	45.86	565	14216	75.83
PLATIND	EQ	08-Jan-2025	420.15	420.15	425.00	408.00	420.00	414.75	416.44	210673	877.32	5380	91031	43.21
PLAZACABLE	EQ	08-Jan-2025	76.43	76.41	76.41	75.03	75.50	75.42	75.33	24150	18.19	502	18765	77.70
PNB	EQ	08-Jan-2025	103.11	103.24	103.46	101.07	101.85	101.97	102.14	23423194	23923.55	82010	10046457	42.89
PNBGILTS	EQ	08-Jan-2025	110.38	110.50	110.76	107.52	108.01	107.87	108.74	303035	329.52	3733	159616	52.67
PNBHOUSING	EQ	08-Jan-2025	885.60	890.00	891.05	860.00	873.50	873.90	870.55	658333	5731.13	41985	277481	42.15
PNC	EQ	08-Jan-2025	52.90	53.85	53.90	52.33	53.00	52.87	53.13	20044	10.65	551	12035	60.04
PNCINFRA	EQ	08-Jan-2025	311.05	312.00	312.50	305.55	308.00	307.80	307.78	342375	1053.76	15949	114233	33.36
PNGJL	EQ	08-Jan-2025	690.75	689.00	690.00	665.25	673.15	673.05	672.73	324100	2180.30	13840	147518	45.52
POCL	EQ	08-Jan-2025	868.25	875.00	879.90	830.00	850.75	853.55	852.29	59566	507.68	4517	30306	50.88
PODDARMENT	EQ	08-Jan-2025	356.75	358.35	363.55	354.05	361.00	361.60	359.96	1242	4.47	107	839	67.55
POKARNA	EQ	08-Jan-2025	1259.25	1259.25	1429.65	1254.30	1344.00	1348.40	1368.12	1120099	15324.34	58399	175084	15.63
POLICYBZR	EQ	08-Jan-2025	2079.55	2080.10	2084.85	1968.45	1999.90	2002.85	2003.37	1748241	35023.77	88873	1112706	63.65
POLYCAB	EQ	08-Jan-2025	7162.85	7150.00	7150.00	6820.05	6920.00	6904.60	6924.04	271536	18801.27	43498	95133	35.04
POLYMED	EQ	08-Jan-2025	2842.65	2840.05	2876.45	2717.45	2767.00	2756.30	2803.00	120394	3374.64	26060	46888	38.95
POLYPLEX	EQ	08-Jan-2025	1380.80	1398.00	1410.95	1355.90	1395.00	1404.55	1387.37	192450	2670.00	18965	81073	42.13
POLYSIL	SM	08-Jan-2025	26.20	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	2	4000	100.00
PONNIERODE	EQ	08-Jan-2025	397.00	397.10	400.00	391.60	400.00	397.30	395.31	9748	38.54	1066	4635	47.55
POONAWALLA	EQ	08-Jan-2025	316.60	316.00	325.50	315.95	321.05	321.80	320.35	8264965	26476.90	60399	4503922	54.49
POSITRON	ST	08-Jan-2025	332.10	337.00	343.50	329.55	337.90	338.20	336.17	21600	72.61	47	21000	97.22
POWERGRID	EQ	08-Jan-2025	305.05	306.15	307.85	303.00	305.60	306.65	305.35	6907996	21093.49	92207	3625419	52.48
POWERINDIA	EQ	08-Jan-2025	14712.05	14708.00	14766.85	14202.65	14370.10	14305.10	14330.46	37249	5337.95	12824	15433	41.43
POWERMECH	EQ	08-Jan-2025	2854.45	2854.00	2884.80	2790.00	2874.00	2857.30	2829.94	46684	1321.13	11014	19845	42.51
PPAP	EQ	08-Jan-2025	219.71	221.90	221.90	212.20	217.50	214.51	215.18	21359	45.96	1107	10266	48.06
PPL	EQ	08-Jan-2025	485.85	485.85	485.90	469.10	477.00	475.45	475.28	57052	271.15	3769	28984	50.80
PPLPHARMA	EQ	08-Jan-2025	250.50	252.00	252.50	245.00	245.40	245.70	246.54	1668051	4112.37	36557	725973	43.52
PPSL	SM	08-Jan-2025	35.95	35.95	42.20	35.95	41.40	41.30	39.32	627000	246.52	177	483000	77.03
PRAENG	EQ	08-Jan-2025	31.75	32.38	32.39	31.08	32.39	32.10	31.93	57072	18.22	973	39429	69.09
PRAJIND	EQ	08-Jan-2025	817.55	817.50	819.00	792.50	805.65	799.50	800.60	602389	4822.71	31259	243403	40.41
PRAKASH	EQ	08-Jan-2025	153.66	154.55	155.45	151.73	152.40	152.94	153.14	460240	704.82	6873	256774	55.79
PRAKASHSTL	EQ	08-Jan-2025	8.08	8.02	8.15	7.82	7.92	7.92	8.00	528627	42.32	1859	264131	49.97
PRAMARA	SM	08-Jan-2025	131.15	130.35	131.00	130.00	130.00	130.00	130.43	5000	6.52	5	5000	100.00
PRANIK	SM	08-Jan-2025	93.00	88.00	105.00	88.00	97.50	95.70	95.79	65600	62.84	35	44800	68.29
PRATHAM	ST	08-Jan-2025	211.70	210.20	222.00	209.00	215.00	215.00	215.00	21600	46.44	48	21600	100.00
PRAXIS	BE	08-Jan-2025	21.82	22.85	22.91	20.76	22.91	22.86	22.50	208329	46.87	254	-	-
PRECAM	EQ	08-Jan-2025	355.65	356.45	362.45	353.05	358.05	359.35	357.05	235196	839.77	5006	94604	40.22
PRECISION	ST	08-Jan-2025	41.95	40.65	41.95	40.65	41.95	41.95	41.63	10000	4.16	5	10000	100.00
PRECOT	BE	08-Jan-2025	600.00	600.00	600.00	582.55	585.00	586.65	594.85	1791	10.65	65	-	-
PRECWIRE	EQ	08-Jan-2025	185.15	184.00	184.00	168.50	169.00	169.10	172.15	1352337	2327.98	45176	564809	41.77
PREMEXPLN	EQ	08-Jan-2025	511.50	518.80	521.00	500.00	505.50	503.75	504.92	138585	699.75	5194	49084	35.42
PREMIER	BE	08-Jan-2025	3.84	3.84	3.84	3.64	3.64	3.64	3.69	5120	0.19	35	-	-
PREMIERENE	EQ	08-Jan-2025	1305.15	1295.00	1304.90	1220.25	1252.75	1255.65	1256.88	1908335	23985.44	84206	541784	28.39
PREMIERPOL	BE	08-Jan-2025	81.78	80.14	80.14	80.14	80.14	80.14	80.14	12311	9.87	125	-	-
PREMIUM	SM	08-Jan-2025	45.90	45.50	47.00	45.50	45.50	45.50	45.52	192000	87.41	9	192000	100.00
PRESSTONIC	ST	08-Jan-2025	113.35	113.35	113.35	111.10	111.10	111.10	111.55	4000	4.46	5	4000	100.00
PRESTIGE	EQ	08-Jan-2025	1583.45	1577.55	1584.95	1545.10	1562.00	1568.60	1566.38	525611	8233.05	53145	262480	49.94
PRICOLLTD	EQ	08-Jan-2025	556.30	559.50	568.45	547.20	556.00	559.65	555.38	406685	2258.66	28919	189702	46.65
PRIMESECU	EQ	08-Jan-2025	283.35	283.90	287.25	280.10	283.45	282.55	282.95	38597	109.21	980	29123	75.45
PRINCEPIPE	EQ	08-Jan-2025	404.90	406.95	407.00	401.10	405.05	405.60	404.04	94171	380.49	17256	42855	45.51
PRITI	EQ	08-Jan-2025	139.53	138.01	139.78	136.36	137.55	137.27	137.04	34537	47.33	856	22963	66.49
PRITIKA	ST	08-Jan-2025	190.00	186.20	186.20	186.20	186.20	186.20	186.20	9000	16.76	8	9000	100.00
PRITIKAUTO	EQ	08-Jan-2025	24.29	24.31	24.63	24.00	24.30	24.43	24.21	211641	51.23	1570	102763	48.56
PRIVISCL	EQ	08-Jan-2025	1872.95	1900.00	1900.00	1855.20	1858.00	1865.60	1868.60	26399	493.29	2754	17506	66.31
PRIZOR	ST	08-Jan-2025	213.75	224.40	224.40	224.40	224.40	224.40	224.40	38400	86.17	41	38400	100.00
PRLIND	SM	08-Jan-2025	133.15	133.25	139.00	132.00	132.05	133.40	135.97	180000	244.74	159	109000	60.56
PROV	SM	08-Jan-2025	1650.00	1685.00	1730.00	1685.00	1730.00	1715.00	1710.00	480	8.21	5	480	100.00
PROZONER	BE	08-Jan-2025	37.66	36.00	37.39	35.80	37.00	37.01	36.24	554042	200.76	1027	-	-
PRSMJOHNSN	EQ	08-Jan-2025	163.27	162.00	164.32	159.50	160.60	160.19	161.28	139166	224.44	6149	39664	28.50
PRUDENT	EQ	08-Jan-2025	2723.55	2759.00	2760.00	2660.00	2718.80	2715.15	2698.48	37238	1004.86	7877	26970	72.43
PRUDMOULI	BE	08-Jan-2025	68.66	68.00	68.60	65.22	65.22	65.22	65.49	21665	14.19	52	-	-
PSB	EQ	08-Jan-2025	47.32	47.60	47.60	46.53	47.05	46.99	46.91	309100	145.01	2956	109837	35.53
PSFL	SM	08-Jan-2025	65.55	65.55	68.00	63.55	68.00	66.30	65.22	56000	36.52	25	42000	75.00
PSPPROJECT	EQ	08-Jan-2025	685.20	680.00	680.00	665.25	673.00	671.60	671.59	97718	656.27	8677	18921	19.36
PSUBANK	EQ	08-Jan-2025	638.07	642.98	647.00	625.10	632.50	632.39	630.03	9291	58.54	708	4590	49.40
PSUBANKADD	EQ	08-Jan-2025	64.06	64.66	64.66	62.90	64.50	63.82	63.41	15869	10.06	133	13639	85.95
PSUBNKBEES	EQ	08-Jan-2025	70.92	71.50	71.50	69.84	70.65	70.60	70.42	1855912	1306.87	7614	773664	41.69
PSUBNKIETF	EQ	08-Jan-2025	64.50	64.92	64.92	63.34	64.10	64.02	63.87	166590	106.40	2060	62522	37.53
PTC	EQ	08-Jan-2025	144.98	144.50	145.12	142.41	143.75	143.77	143.49	1244419	1785.65	24075	625541	50.27
PTCIL	EQ	08-Jan-2025	16925.00	16901.00	17495.00	16078.75	17419.00	17153.10	16565.96	36826	6100.58	9404	12894	35.01
PTL	EQ	08-Jan-2025	40.89	41.49	41.49	40.05	40.37	40.27	40.54	44914	18.21	1024	26712	59.47
PULZ	ST	08-Jan-2025	70.00	71.35	71.35	69.95	69.95	69.95	70.26	10000	7.03	5	10000	100.00
PUNJABCHEM	EQ	08-Jan-2025	1007.85	1008.20	1010.30	990.00	999.90	995.65	998.73	1866	18.64	304	1080	57.88
PURPLEUTED	SM	08-Jan-2025	184.25	185.00	185.50	179.90	183.00	182.55	181.74	34000	61.79	31	29000	85.29
PURVA	EQ	08-Jan-2025	382.85	385.10	389.75	378.00	378.00	380.15	383.78	65710	252.18	3662	20049	30.51
PURVFLEXI	SM	08-Jan-2025	181.25	178.50	180.05	178.50	180.05	179.00	179.00	3200	5.73	3	3200	100.00
PVP	EQ	08-Jan-2025	33.18	33.70	35.30	32.90	33.36	33.25	34.08	591915	201.72	6255	195403	33.01
PVRINOX	EQ	08-Jan-2025	1222.70	1216.60	1216.60	1166.50	1176.45	1177.70	1184.31	962377	11397.52	54162	221900	23.06
PVSL	EQ	08-Jan-2025	156.58	156.80	157.48	151.00	157.00	156.70	155.30	35973	55.87	1421	15734	43.74
PVTBANIETF	EQ	08-Jan-2025	24.69	24.79	24.79	24.36	24.58	24.57	24.52	1564157	383.58	2426	681520	43.57
PVTBANKADD	EQ	08-Jan-2025	24.83	25.16	25.16	24.50	24.95	24.71	24.60	36300	8.93	511	26700	73.55
PYRAMID	EQ	08-Jan-2025	199.16	198.00	200.59	193.00	197.50	195.82	196.36	78535	154.21	3299	39014	49.68
QGOLDHALF	EQ	08-Jan-2025	64.54	64.54	64.91	64.26	64.88	64.88	64.86	34100	22.12	216	29951	87.83
QMSMEDI	SM	08-Jan-2025	111.00	111.00	113.65	108.50	113.65	110.20	110.19	11000	12.12	11	8000	72.73
QNIFTY	EQ	08-Jan-2025	2562.21	2560.00	2569.77	2544.00	2562.00	2561.97	2560.66	2230	57.10	130	982	44.04
QUADPRO	SM	08-Jan-2025	4.15	4.25	4.35	4.25	4.35	4.35	4.31	84000	3.62	7	84000	100.00
QUAL30IETF	EQ	08-Jan-2025	21.06	21.07	21.25	20.84	21.03	21.08	20.92	43398	9.08	561	17851	41.13
QUESS	EQ	08-Jan-2025	654.25	660.00	662.00	639.00	645.10	644.25	646.04	296870	1917.91	16605	95375	32.13
QUESTLAB	SM	08-Jan-2025	146.70	152.95	152.95	145.00	147.00	146.60	148.30	105600	156.61	70	76800	72.73
QUICKHEAL	EQ	08-Jan-2025	628.15	627.45	627.45	606.05	609.40	612.50	614.81	41283	253.81	3419	20509	49.68
QUICKTOUCH	ST	08-Jan-2025	92.50	89.15	89.20	87.90	87.90	87.90	88.20	12000	10.58	22	11500	95.83
QVCEL	ST	08-Jan-2025	42.75	42.00	42.75	42.00	42.50	42.50	42.14	22400	9.44	10	22400	100.00
RACE	EQ	08-Jan-2025	352.30	352.45	352.45	343.00	348.50	346.05	348.71	8127	28.34	651	4876	60.00
RACLGEAR	EQ	08-Jan-2025	850.60	861.50	861.50	844.05	850.00	850.10	850.00	13217	112.34	856	11847	89.63
RADAAN	BE	08-Jan-2025	6.55	6.41	6.41	6.41	6.41	6.41	6.41	10876	0.70	93	-	-
RADHIKAJWE	EQ	08-Jan-2025	103.46	108.40	108.40	99.50	100.40	100.15	101.82	548131	558.12	3838	357548	65.23
RADIANTCMS	EQ	08-Jan-2025	75.59	75.70	76.49	75.46	75.79	75.70	75.69	45520	34.45	807	29821	65.51
RADICO	EQ	08-Jan-2025	2496.10	2496.20	2520.00	2392.20	2414.00	2411.10	2423.53	184040	4460.27	30239	95472	51.88
RADIOCITY	EQ	08-Jan-2025	11.85	12.20	12.47	11.76	12.45	12.32	12.03	170571	20.51	717	105854	62.06
RADIOCITY	P1	08-Jan-2025	107.50	107.50	111.65	107.00	107.00	107.00	107.02	165319	176.92	42	165291	99.98
RADIOWALLA	SM	08-Jan-2025	106.80	109.00	109.00	109.00	109.00	109.00	109.00	3200	3.49	1	3200	100.00
RAILTEL	EQ	08-Jan-2025	399.70	401.00	417.30	396.20	408.50	409.55	409.72	3613402	14804.86	72756	567668	15.71
RAIN	EQ	08-Jan-2025	170.69	172.22	172.35	166.21	167.65	167.74	167.84	805818	1352.50	15352	274725	34.09
RAINBOW	EQ	08-Jan-2025	1635.90	1644.05	1649.90	1590.00	1613.00	1613.70	1611.25	60552	975.64	12049	26289	43.42
RAJESHEXPO	EQ	08-Jan-2025	227.08	228.00	228.25	223.00	225.00	224.48	225.04	357056	803.51	9275	128666	36.04
RAJINDLTD	SM	08-Jan-2025	88.85	88.05	88.10	85.10	85.15	85.90	86.69	46500	40.31	28	22500	48.39
RAJMET	EQ	08-Jan-2025	8.55	8.62	8.62	8.44	8.50	8.48	8.49	423357	35.95	2398	255141	60.27
RAJPUTANA	SM	08-Jan-2025	341.15	340.00	344.00	332.05	342.20	342.20	340.28	15000	51.04	14	13000	86.67
RAJRATAN	EQ	08-Jan-2025	495.90	491.20	510.00	491.15	505.20	507.70	501.22	63110	316.32	2621	28743	45.54
RAJRILTD	BE	08-Jan-2025	22.54	22.08	22.23	22.08	22.08	22.08	22.08	15272	3.37	96	-	-
RAJSREESUG	EQ	08-Jan-2025	55.74	56.53	56.82	54.00	54.57	54.43	54.58	64704	35.32	1042	36252	56.03
RAJTV	BE	08-Jan-2025	76.50	76.50	78.00	76.50	78.00	78.00	77.15	6288	4.85	21	-	-
RALLIS	EQ	08-Jan-2025	305.15	305.00	307.70	295.55	298.90	297.90	301.51	347517	1047.81	21383	229583	66.06
RAMANEWS	EQ	08-Jan-2025	18.01	18.30	18.30	18.00	18.00	18.01	18.05	28787	5.20	179	21266	73.87
RAMAPHO	EQ	08-Jan-2025	205.23	208.85	245.00	202.95	241.99	241.03	235.11	542576	1275.65	10444	176093	32.45
RAMASTEEL	EQ	08-Jan-2025	11.99	12.10	12.10	11.80	11.89	11.86	11.90	6921649	823.36	13116	2334458	33.73
RAMCOCEM	EQ	08-Jan-2025	956.80	955.00	963.50	929.40	940.00	943.50	941.14	440544	4146.16	24996	251718	57.14
RAMCOIND	EQ	08-Jan-2025	269.30	266.90	268.95	260.15	265.00	264.90	263.37	109157	287.48	3029	48339	44.28
RAMCOSYS	EQ	08-Jan-2025	417.95	418.25	420.35	407.20	412.00	412.10	412.61	43719	180.39	2519	20925	47.86
RAMKY	EQ	08-Jan-2025	639.80	636.20	648.10	626.75	639.50	639.15	639.39	168212	1075.53	3124	126928	75.46
RAMRAT	EQ	08-Jan-2025	553.75	553.75	553.75	525.50	545.00	541.95	534.90	30068	160.83	2608	16496	54.86
RANASUG	EQ	08-Jan-2025	18.42	18.40	18.58	16.50	17.85	17.39	17.78	666824	118.59	3084	379898	56.97
RANEENGINE	EQ	08-Jan-2025	416.25	413.95	415.00	403.60	407.15	408.35	407.34	3503	14.27	361	2554	72.91
RANEHOLDIN	EQ	08-Jan-2025	1740.20	1757.60	1757.60	1685.00	1724.00	1717.60	1711.21	6384	109.24	1048	3789	59.35
RAPPID	ST	08-Jan-2025	324.00	334.90	334.90	328.00	330.00	330.00	330.43	10200	33.70	16	10200	100.00
RATEGAIN	EQ	08-Jan-2025	731.45	732.40	735.05	716.15	716.80	721.15	722.66	101351	732.43	19425	57519	56.75
RATNAMANI	EQ	08-Jan-2025	3180.30	3170.00	3186.00	3090.00	3129.00	3130.80	3117.23	41155	1282.89	7618	26876	65.30
RATNAVEER	EQ	08-Jan-2025	183.85	183.80	187.33	182.40	183.00	183.41	184.39	130885	241.34	2783	67770	51.78
RAYMOND	EQ	08-Jan-2025	1751.50	1737.00	1739.15	1690.00	1697.00	1696.65	1710.98	249437	4267.81	20084	110537	44.31
RAYMONDLSL	EQ	08-Jan-2025	2008.05	2011.95	2028.00	1976.05	2007.40	2004.70	2001.14	105885	2118.91	12093	59369	56.07
RBA	EQ	08-Jan-2025	82.91	83.19	83.99	79.46	80.70	80.10	80.55	1936975	1560.17	17986	1116112	57.62
RBL	EQ	08-Jan-2025	935.35	933.65	950.05	912.40	942.90	927.50	932.41	4168	38.86	758	2714	65.12
RBLBANK	EQ	08-Jan-2025	166.02	166.00	166.00	159.72	161.46	161.66	161.69	7623810	12326.91	37307	2343305	30.74
RBMINFRA	ST	08-Jan-2025	662.55	668.00	668.00	637.00	644.00	644.80	644.69	36000	232.09	130	33400	92.78
RBS	ST	08-Jan-2025	144.20	146.00	147.00	143.00	143.00	143.00	144.76	19200	27.79	12	17600	91.67
RBZJEWEL	EQ	08-Jan-2025	239.70	246.96	251.68	227.71	227.71	227.81	238.10	890501	2120.33	8861	404669	45.44
RCDL	SM	08-Jan-2025	25.30	25.40	27.00	25.40	27.00	27.00	26.28	30000	7.88	10	24000	80.00
RCF	EQ	08-Jan-2025	180.97	180.10	180.34	174.65	175.19	175.56	176.80	2120300	3748.67	27418	521772	24.61
RECLTD	EQ	08-Jan-2025	515.45	516.50	517.80	496.35	503.10	503.60	504.09	6585994	33199.39	92808	2253757	34.22
REDINGTON	EQ	08-Jan-2025	205.39	206.67	210.60	200.65	202.16	202.29	205.19	2078247	4264.43	40904	755567	36.36
REDTAPE	EQ	08-Jan-2025	818.50	825.00	829.00	802.00	812.00	806.75	813.12	39422	320.55	3710	15618	39.62
REFEX	EQ	08-Jan-2025	488.90	489.95	513.00	484.00	500.00	501.80	499.81	330734	1653.05	5890	171401	51.82
REFRACTORY	ST	08-Jan-2025	85.90	87.00	87.00	81.60	83.00	83.00	84.56	25000	21.14	24	21000	84.00
REGENCERAM	BE	08-Jan-2025	52.51	52.25	53.56	52.25	52.51	52.51	52.60	1031	0.54	13	-	-
RELAXO	EQ	08-Jan-2025	624.45	623.10	627.50	611.10	620.00	618.60	617.20	38967	240.50	6253	22019	56.51
RELCHEMQ	EQ	08-Jan-2025	210.02	212.95	212.95	205.50	207.53	206.91	207.25	5488	11.37	410	3084	56.20
RELIABLE	EQ	08-Jan-2025	73.67	73.00	76.00	70.60	75.60	74.62	72.94	6479	4.73	343	4258	65.72
RELIANCE	EQ	08-Jan-2025	1240.85	1249.00	1271.05	1245.35	1261.35	1265.50	1263.24	19346579	244393.45	531488	12339259	63.78
RELIGARE	EQ	08-Jan-2025	283.35	283.00	283.95	278.00	281.00	281.85	281.20	809214	2275.52	15455	450145	55.63
RELINFRA	EQ	08-Jan-2025	309.55	311.00	311.65	298.00	301.60	302.15	302.83	1733254	5248.73	17768	761173	43.92
RELTD	EQ	08-Jan-2025	129.70	129.70	131.91	126.00	128.60	128.68	127.91	58296	74.56	1122	35871	61.53
REMSONSIND	EQ	08-Jan-2025	136.93	138.00	138.00	133.70	134.01	134.87	135.88	24464	33.24	1417	12168	49.74
REMUS	SM	08-Jan-2025	2365.75	2350.00	2350.00	2240.10	2305.00	2311.65	2295.04	4650	106.72	82	2550	54.84
RENUKA	EQ	08-Jan-2025	38.98	39.00	39.22	38.46	39.01	39.04	38.91	3044486	1184.46	16745	916223	30.09
REPCOHOME	EQ	08-Jan-2025	417.15	418.50	418.95	406.00	411.45	410.80	412.36	335691	1384.27	10426	268596	80.01
REPL	BE	08-Jan-2025	326.90	335.00	335.00	311.10	316.95	316.85	322.75	60104	193.99	461	-	-
REPRO	EQ	08-Jan-2025	549.40	546.90	549.95	542.15	549.00	548.70	546.62	5580	30.50	430	3839	68.80
RESPONIND	EQ	08-Jan-2025	260.46	263.30	264.79	257.50	260.10	260.69	260.42	269378	701.53	5410	129802	48.19
RETAIL	EQ	08-Jan-2025	40.25	40.91	41.25	40.10	40.10	40.11	40.40	4322	1.75	65	3556	82.28
REXPIPES	SM	08-Jan-2025	71.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
RGL	EQ	08-Jan-2025	170.68	171.05	176.49	166.79	170.70	170.92	170.51	2175143	3708.84	6165	1149612	52.85
RHFL	BE	08-Jan-2025	3.59	3.51	3.51	3.51	3.51	3.51	3.51	417130	14.64	1017	-	-
RHIM	EQ	08-Jan-2025	489.20	491.20	497.10	488.35	492.10	493.15	492.70	77818	383.41	6537	31725	40.77
RHL	BE	08-Jan-2025	264.00	256.00	264.90	256.00	264.90	264.35	258.65	1642	4.25	26	-	-
RICOAUTO	EQ	08-Jan-2025	90.80	91.05	94.25	89.50	92.10	93.50	91.66	813163	745.34	11750	230307	28.32
RIIL	EQ	08-Jan-2025	1135.80	1131.00	1139.75	1110.00	1115.00	1116.85	1122.81	179135	2011.34	11415	39705	22.16
RILINFRA	ST	08-Jan-2025	40.05	41.20	42.00	38.05	38.05	38.05	38.41	126600	48.62	381	122300	96.60
RISHABH	EQ	08-Jan-2025	331.45	333.20	333.20	325.00	329.00	326.75	327.83	21792	71.44	1797	11760	53.96
RITCO	EQ	08-Jan-2025	392.80	390.70	395.00	385.10	392.80	393.30	389.78	43944	171.28	1429	21323	48.52
RITES	EQ	08-Jan-2025	284.65	285.00	286.75	278.10	280.00	279.60	281.05	1364701	3835.44	25321	436119	31.96
RITEZONE	SM	08-Jan-2025	44.95	45.90	45.90	45.90	45.90	45.90	45.90	4800	2.20	3	4800	100.00
RKDL	BE	08-Jan-2025	26.64	26.64	27.50	25.73	27.49	27.31	26.64	19329	5.15	217	-	-
RKEC	EQ	08-Jan-2025	96.64	95.90	97.62	94.15	95.50	95.73	95.73	40543	38.81	1002	20769	51.23
RKFORGE	EQ	08-Jan-2025	913.45	920.00	923.45	900.00	906.00	903.20	910.63	595239	5420.43	17162	452003	75.94
RKSWAMY	EQ	08-Jan-2025	261.95	260.00	262.90	254.85	257.00	256.80	257.25	90894	233.83	3061	67904	74.71
RMDRIP	ST	08-Jan-2025	409.90	409.85	409.85	402.00	402.00	402.00	404.04	2000	8.08	3	1500	75.00
RML	EQ	08-Jan-2025	867.30	871.50	878.35	860.05	863.35	862.05	866.09	2058	17.82	467	1029	50.00
RNFI	ST	08-Jan-2025	259.40	272.35	272.35	256.00	272.35	272.35	268.83	375600	1009.74	224	366000	97.44
ROCKINGDCE	SM	08-Jan-2025	617.75	624.00	639.00	600.00	639.00	632.05	619.25	27250	168.75	100	19000	69.72
ROHLTD	EQ	08-Jan-2025	359.15	359.95	373.80	353.00	367.70	368.75	367.05	133273	489.18	4255	53321	40.01
ROLEXRINGS	EQ	08-Jan-2025	1860.80	1876.70	1894.45	1794.50	1855.00	1850.55	1870.07	10503	196.41	2631	3737	35.58
ROLLT	BE	08-Jan-2025	2.09	2.17	2.17	2.00	2.05	2.05	2.04	240255	4.90	235	-	-
ROML	EQ	08-Jan-2025	58.12	58.15	58.80	56.12	58.80	57.22	57.31	11906	6.82	359	5506	46.25
ROSSARI	EQ	08-Jan-2025	769.20	775.05	811.60	765.05	810.00	808.45	799.56	112058	895.97	14380	47788	42.65
ROSSELLIND	BE	08-Jan-2025	78.72	78.00	80.00	76.15	76.31	76.93	76.71	20440	15.68	465	-	-
ROSSTECH	EQ	08-Jan-2025	472.80	479.30	479.30	461.30	466.25	469.40	471.28	10338	48.72	636	6399	61.90
ROTO	EQ	08-Jan-2025	312.45	313.30	314.95	302.55	305.50	304.80	308.43	176295	543.75	4248	66833	37.91
ROUTE	EQ	08-Jan-2025	1373.65	1373.65	1419.85	1352.00	1360.00	1357.05	1382.80	180211	2491.95	18008	31372	17.41
ROXHITECH	SM	08-Jan-2025	95.80	98.95	98.95	95.30	95.75	95.50	96.16	62400	60.00	34	49600	79.49
RPEL	EQ	08-Jan-2025	738.45	738.05	758.95	726.80	737.50	739.25	738.21	75980	560.89	3676	48847	64.29
RPGLIFE	EQ	08-Jan-2025	2325.15	2349.90	2355.00	2262.05	2300.00	2299.10	2294.00	11082	254.22	2152	3762	33.95
RPOWER	EQ	08-Jan-2025	43.40	43.40	43.50	41.56	42.39	42.38	42.32	17710671	7494.53	44803	7630538	43.08
RPPINFRA	BE	08-Jan-2025	189.48	190.90	192.35	184.00	184.99	185.69	186.77	46743	87.30	879	-	-
RPPL	EQ	08-Jan-2025	36.31	35.75	36.23	35.07	35.90	35.88	35.74	31467	11.25	456	17741	56.38
RPSGVENT	EQ	08-Jan-2025	1133.35	1136.00	1143.95	1100.00	1104.00	1105.60	1119.10	52835	591.28	3347	24055	45.53
RPTECH	EQ	08-Jan-2025	388.95	387.90	390.00	381.05	384.30	383.95	385.88	101708	392.47	2576	36479	35.87
RRKABEL	EQ	08-Jan-2025	1384.85	1380.00	1410.00	1377.30	1400.00	1399.25	1399.95	90452	1266.28	13193	59416	65.69
RSSOFTWARE	BE	08-Jan-2025	207.69	203.53	203.53	203.53	203.53	203.53	203.53	6217	12.65	77	-	-
RSWM	EQ	08-Jan-2025	189.76	190.60	190.60	185.40	186.00	186.43	186.61	30420	56.77	1366	16129	53.02
RSYSTEMS	EQ	08-Jan-2025	473.05	473.00	477.75	465.15	475.00	475.25	470.11	90648	426.14	3480	62715	69.19
RTNINDIA	EQ	08-Jan-2025	62.55	62.55	62.70	61.34	61.89	61.91	61.75	1194870	737.86	11967	427120	35.75
RTNPOWER	EQ	08-Jan-2025	12.90	12.90	13.04	12.64	12.81	12.80	12.78	9864019	1260.16	28108	4945394	50.14
RUBFILA	EQ	08-Jan-2025	80.87	82.94	82.94	78.91	80.00	79.94	80.15	85190	68.28	1348	54264	63.70
RUBYMILLS	EQ	08-Jan-2025	254.05	252.00	254.45	249.05	250.30	250.20	250.87	14398	36.12	1103	6782	47.10
RUCHINFRA	EQ	08-Jan-2025	11.26	11.21	11.45	11.07	11.10	11.09	11.16	56787	6.33	415	39326	69.25
RUCHIRA	EQ	08-Jan-2025	129.05	127.55	129.77	125.30	126.99	126.48	127.01	33587	42.66	1223	15882	47.29
RULKA	SM	08-Jan-2025	283.10	282.25	284.50	273.05	276.00	276.00	278.40	10200	28.40	30	7800	76.47
RUPA	EQ	08-Jan-2025	246.62	247.00	247.45	240.90	243.75	245.12	242.92	84028	204.12	2903	40690	48.42
RUSHIL	EQ	08-Jan-2025	31.91	32.00	32.18	31.06	31.30	31.33	31.45	362301	113.95	2212	169978	46.92
RUSTOMJEE	EQ	08-Jan-2025	658.15	652.20	684.00	645.55	670.10	670.65	658.80	27687	182.40	3775	15679	56.63
RVHL	BE	08-Jan-2025	70.49	72.00	72.30	69.80	71.98	71.88	70.56	10336	7.29	45	-	-
RVNL	EQ	08-Jan-2025	416.15	420.00	423.70	412.55	417.00	417.40	417.81	2899992	12116.46	59940	737197	25.42
RVTH	BE	08-Jan-2025	2090.05	2100.00	2190.00	2000.00	2125.00	2126.50	2108.35	3169	66.81	162	-	-
S&SPOWER	BE	08-Jan-2025	395.25	414.50	415.00	400.00	415.00	414.05	411.54	2410	9.92	89	-	-
SAAKSHI	SM	08-Jan-2025	218.00	212.25	213.00	207.60	209.50	210.85	210.96	7200	15.19	12	5400	75.00
SABAR	ST	08-Jan-2025	15.00	14.70	14.70	14.70	14.70	14.70	14.70	435000	63.95	21	435000	100.00
SABEVENTS	BE	08-Jan-2025	15.18	14.87	14.87	14.87	14.87	14.87	14.87	509	0.08	6	-	-
SABTNL	BE	08-Jan-2025	1216.75	1155.95	1155.95	1155.95	1155.95	1155.95	1155.95	217	2.51	44	-	-
SADBHAV	EQ	08-Jan-2025	25.16	25.50	25.63	24.24	24.75	24.55	24.79	1099614	272.56	2328	564461	51.33
SADBHIN	EQ	08-Jan-2025	6.28	6.40	6.80	6.12	6.60	6.40	6.34	137891	8.75	678	92945	67.40
SADHAV	SM	08-Jan-2025	146.00	142.55	146.75	142.20	142.70	142.85	143.47	13200	18.94	21	9000	68.18
SADHNANIQ	EQ	08-Jan-2025	41.30	41.90	41.90	40.00	40.60	40.38	40.65	149011	60.58	1245	90153	60.50
SAFARI	EQ	08-Jan-2025	2609.35	2585.00	2623.10	2528.00	2560.00	2566.50	2578.59	17909	461.80	6057	8287	46.27
SAGARDEEP	EQ	08-Jan-2025	27.49	28.04	28.75	27.51	28.00	27.94	28.00	14682	4.11	201	11044	75.22
SAGCEM	EQ	08-Jan-2025	223.86	223.86	230.00	217.50	219.00	218.91	223.39	61953	138.40	2164	34799	56.17
SAGILITY	EQ	08-Jan-2025	53.87	54.10	55.00	51.17	52.05	52.05	52.34	41622829	21783.90	79700	17767629	42.69
SAH	BE	08-Jan-2025	85.67	87.50	89.95	83.60	89.95	89.94	89.67	31884	28.59	66	-	-
SAHAJSOLAR	ST	08-Jan-2025	539.00	539.00	550.00	525.50	533.00	533.65	538.00	15000	80.70	69	13600	90.67
SAHANA	ST	08-Jan-2025	1878.45	1805.00	1972.35	1805.00	1972.35	1972.35	1932.64	23375	451.75	149	22500	96.26
SAHASRA	SM	08-Jan-2025	566.70	569.90	577.90	547.00	549.00	550.75	554.36	60800	337.05	148	38800	63.82
SAHYADRI	EQ	08-Jan-2025	309.15	310.80	315.40	310.05	314.25	313.20	313.11	3662	11.47	316	2235	61.03
SAIFL	SM	08-Jan-2025	95.00	93.10	95.80	91.30	94.05	94.05	93.32	9600	8.96	12	7200	75.00
SAIL	EQ	08-Jan-2025	111.47	111.20	111.45	109.05	109.75	109.76	109.97	15060506	16561.89	65743	5958258	39.56
SAILIFE	EQ	08-Jan-2025	731.25	733.95	742.85	724.00	730.50	729.70	730.45	767227	5604.18	42051	302676	39.45
SAKAR	EQ	08-Jan-2025	297.85	297.65	299.90	294.15	297.05	297.35	296.75	6745	20.02	690	2757	40.87
SAKHTISUG	EQ	08-Jan-2025	30.26	30.49	30.60	29.67	30.00	29.87	29.93	60492	18.11	823	37291	61.65
SAKSOFT	EQ	08-Jan-2025	211.59	211.60	212.89	206.61	211.00	210.53	209.65	84773	177.73	3127	40915	48.26
SAKUMA	BE	08-Jan-2025	3.84	3.88	3.88	3.75	3.79	3.78	3.79	1934599	73.32	2566	-	-
SALASAR	EQ	08-Jan-2025	12.98	13.06	13.24	12.77	13.09	13.05	12.94	7498309	970.48	11047	3386643	45.17
SALONA	EQ	08-Jan-2025	279.50	280.95	280.95	271.55	271.55	272.90	273.69	1090	2.98	102	628	57.61
SALSTEEL	EQ	08-Jan-2025	22.99	23.18	23.18	22.50	22.75	22.51	22.62	43142	9.76	352	25082	58.14
SALZERELEC	EQ	08-Jan-2025	1466.10	1469.00	1585.00	1445.00	1531.00	1540.60	1523.88	332569	5067.95	19688	107925	32.45
SAMBHAAV	BE	08-Jan-2025	8.04	8.15	8.15	7.73	7.95	8.01	7.94	120569	9.57	387	-	-
SAMHI	EQ	08-Jan-2025	192.85	193.65	196.70	191.81	192.95	192.60	193.24	753840	1456.75	19494	339380	45.02
SAMMAANCAP	EQ	08-Jan-2025	159.59	161.00	161.36	156.29	158.33	159.15	158.84	4590369	7291.27	37037	1822633	39.71
SAMPANN	BE	08-Jan-2025	37.45	38.38	38.38	36.80	38.00	38.21	37.98	34825	13.23	183	-	-
SANATHAN	EQ	08-Jan-2025	367.30	364.00	368.30	356.00	357.00	361.20	361.39	369725	1336.13	8493	231823	62.70
SANCO	BZ	08-Jan-2025	4.48	4.27	4.45	4.25	4.45	4.45	4.28	8388	0.36	19	-	-
SANDESH	EQ	08-Jan-2025	1642.10	1627.25	1640.65	1606.00	1615.00	1616.00	1616.62	980	15.84	209	473	48.27
SANDHAR	EQ	08-Jan-2025	496.05	500.00	500.45	486.65	494.00	494.55	492.32	137709	677.97	8210	66215	48.08
SANDUMA	EQ	08-Jan-2025	417.50	416.50	416.50	405.10	406.20	407.10	409.31	75013	307.03	2871	42163	56.21
SANGAMIND	EQ	08-Jan-2025	432.40	431.25	434.35	415.50	418.70	419.00	421.28	15212	64.09	1116	7077	46.52
SANGANI	ST	08-Jan-2025	75.75	74.50	74.50	74.25	74.25	74.25	74.38	6000	4.46	2	6000	100.00
SANGHIIND	EQ	08-Jan-2025	60.71	60.95	61.05	60.10	60.76	60.69	60.56	270962	164.10	1514	117917	43.52
SANGHVIMOV	EQ	08-Jan-2025	295.70	296.00	304.80	291.35	303.00	302.10	298.03	236561	705.01	13735	110444	46.69
SANGINITA	EQ	08-Jan-2025	15.46	15.77	15.98	15.21	15.65	15.52	15.43	16134	2.49	188	9382	58.15
SANOFI	EQ	08-Jan-2025	5975.70	6006.00	6050.00	5895.00	6035.75	6030.10	5979.23	15460	924.39	5069	7475	48.35
SANOFICONR	EQ	08-Jan-2025	4884.65	4919.95	4922.95	4840.55	4886.90	4888.90	4865.24	20225	983.99	2468	17781	87.92
SANSERA	EQ	08-Jan-2025	1436.95	1436.95	1437.00	1379.00	1396.15	1396.80	1395.26	174890	2440.17	30764	86309	49.35
SANSTAR	EQ	08-Jan-2025	123.16	123.98	123.98	119.50	120.02	120.13	121.03	274498	332.23	5721	130987	47.72
SANWARIA	BZ	08-Jan-2025	0.46	0.47	0.47	0.45	0.45	0.45	0.45	561551	2.53	222	-	-
SAPPHIRE	EQ	08-Jan-2025	354.45	352.00	353.90	335.85	339.60	339.60	339.80	473682	1609.57	24747	110554	23.34
SARDAEN	EQ	08-Jan-2025	484.75	489.90	494.25	473.15	477.50	478.40	479.25	287762	1379.10	16064	149804	52.06
SAREGAMA	EQ	08-Jan-2025	573.35	573.80	574.55	543.70	549.90	548.45	554.87	750845	4166.18	30072	177240	23.61
SARLAPOLY	BE	08-Jan-2025	105.98	105.10	109.40	102.50	108.80	108.05	105.96	105753	112.06	886	-	-
SAROJA	SM	08-Jan-2025	61.95	58.00	58.50	56.45	56.45	56.45	57.93	9600	5.56	5	8000	83.33
SARTELE	SM	08-Jan-2025	270.40	266.35	270.90	261.00	262.25	262.25	263.55	46500	122.55	86	29500	63.44
SARVESHWAR	EQ	08-Jan-2025	8.42	8.42	8.45	8.24	8.36	8.35	8.32	3364607	279.78	6850	1558301	46.31
SASKEN	EQ	08-Jan-2025	2161.80	2173.00	2217.95	2136.15	2185.00	2165.10	2169.69	10154	220.31	2839	4351	42.85
SASTASUNDR	EQ	08-Jan-2025	322.95	322.05	324.25	316.05	319.00	321.70	320.25	8841	28.31	338	5942	67.21
SATECH	ST	08-Jan-2025	117.65	116.50	123.50	111.80	123.50	123.50	118.09	91000	107.46	87	76000	83.52
SATIA	EQ	08-Jan-2025	92.66	93.50	96.55	92.28	95.54	95.75	94.53	248394	234.80	2932	150845	60.73
SATIN	EQ	08-Jan-2025	148.97	147.50	164.80	146.76	156.30	154.96	159.18	1244505	1981.05	35004	276852	22.25
SATINDLTD	EQ	08-Jan-2025	111.84	111.70	111.70	107.70	109.89	108.96	109.12	346875	378.50	4333	176024	50.75
SAURASHCEM	EQ	08-Jan-2025	114.00	115.14	117.00	113.50	114.65	114.85	115.12	55004	63.32	1095	32214	58.57
SBC	EQ	08-Jan-2025	26.92	27.00	27.03	26.05	26.29	26.70	26.82	2715142	728.20	5553	1581790	58.26
SBCL	EQ	08-Jan-2025	589.65	598.35	598.65	570.20	575.00	575.75	580.33	46294	268.66	4467	20818	44.97
SBFC	EQ	08-Jan-2025	90.63	90.25	90.63	88.55	88.99	88.88	89.45	890894	796.89	14211	375117	42.11
SBGLP	EQ	08-Jan-2025	128.84	128.80	129.80	126.23	126.76	128.06	127.89	163013	208.48	1500	96420	59.15
SBICARD	EQ	08-Jan-2025	732.95	732.45	739.45	718.15	735.95	737.25	728.68	793910	5785.10	39174	295020	37.16
SBIETFCON	EQ	08-Jan-2025	116.62	116.62	116.62	115.00	115.80	116.04	115.87	3531	4.09	123	2784	78.84
SBIETFIT	EQ	08-Jan-2025	465.72	465.71	468.40	457.83	468.00	467.58	460.80	5746	26.48	196	4135	71.96
SBIETFPB	EQ	08-Jan-2025	249.83	249.64	252.00	246.50	247.60	248.78	247.42	11139	27.56	159	9922	89.07
SBIETFQLTY	EQ	08-Jan-2025	222.20	226.64	226.64	219.40	219.40	220.55	220.83	10595	23.40	158	8240	77.77
SBILIFE	EQ	08-Jan-2025	1477.75	1478.70	1484.65	1455.00	1462.00	1463.15	1467.85	1229808	18051.69	52029	775496	63.06
SBIN	EQ	08-Jan-2025	778.75	780.90	783.95	760.10	771.35	771.15	767.67	15641490	120074.86	277739	8959386	57.28
SBIN	T0	08-Jan-2025	778.75	778.85	778.85	778.85	778.85	771.15	778.85	5	0.04	1	5	100.00
SBINEQWETF	EQ	08-Jan-2025	29.18	29.89	29.89	29.37	29.50	29.61	29.55	20780	6.14	190	11972	57.61
SBISILVER	EQ	08-Jan-2025	88.99	88.99	89.45	88.39	89.20	89.19	89.14	47016	41.91	368	37910	80.63
SCHAEFFLER	EQ	08-Jan-2025	3500.35	3500.00	3533.70	3460.65	3525.00	3525.50	3504.10	37166	1302.33	12313	20461	55.05
SCHAND	EQ	08-Jan-2025	210.15	209.42	209.42	203.29	205.15	205.60	206.16	32404	66.80	2529	18733	57.81
SCHNEIDER	EQ	08-Jan-2025	762.50	762.10	774.75	751.00	760.05	760.45	760.84	171224	1302.74	13684	71528	41.77
SCI	EQ	08-Jan-2025	209.05	207.75	209.58	205.40	207.49	207.37	207.21	950078	1968.70	18533	278550	29.32
SCILAL	EQ	08-Jan-2025	61.78	61.78	61.98	58.97	60.90	60.84	60.59	850023	515.02	11716	380585	44.77
SCML	SM	08-Jan-2025	125.00	118.55	120.00	118.50	120.00	118.90	118.90	4000	4.76	4	2000	50.00
SCPL	BE	08-Jan-2025	329.95	333.00	337.00	313.55	335.00	334.10	322.51	16211	52.28	369	-	-
SDBL	EQ	08-Jan-2025	117.65	118.15	118.40	114.00	115.25	115.27	115.70	857133	991.68	15054	321543	37.51
SDL26BEES	EQ	08-Jan-2025	126.42	126.42	127.01	125.83	126.91	126.74	126.02	5260	6.63	51	4409	83.82
SDREAMS	SM	08-Jan-2025	165.35	168.00	171.95	166.05	171.95	171.95	168.96	7000	11.83	7	5000	71.43
SEAMECLTD	EQ	08-Jan-2025	1146.15	1135.70	1144.85	1090.00	1119.95	1113.50	1108.33	22344	247.65	3276	13371	59.84
SECL	ST	08-Jan-2025	18.80	18.00	18.50	17.90	18.50	18.50	18.41	150000	27.61	10	150000	100.00
SECMARK	EQ	08-Jan-2025	113.58	115.00	116.42	109.45	113.00	112.61	112.97	2320	2.62	117	1691	72.89
SECURKLOUD	EQ	08-Jan-2025	34.11	34.41	35.79	32.20	32.60	32.64	33.26	21398	7.12	855	10152	47.44
SEJALLTD	BE	08-Jan-2025	600.00	582.20	599.00	582.10	595.00	590.40	591.75	4518	26.74	61	-	-
SEL	ST	08-Jan-2025	520.00	540.00	546.00	540.00	546.00	546.00	541.24	8200	44.38	19	8200	100.00
SELAN	EQ	08-Jan-2025	840.35	841.10	848.10	818.00	819.15	820.75	824.76	17313	142.79	2158	8782	50.72
SELMC	EQ	08-Jan-2025	42.76	43.90	43.90	41.00	41.01	41.31	41.95	22409	9.40	771	17167	76.61
SEMAC	BE	08-Jan-2025	380.50	380.50	390.05	361.50	361.50	373.35	373.97	5156	19.28	84	-	-
SENCO	EQ	08-Jan-2025	1151.25	1159.50	1164.50	1109.60	1122.10	1118.85	1123.37	211129	2371.75	19512	78236	37.06
SENORES	EQ	08-Jan-2025	559.50	559.50	566.90	549.80	556.90	556.15	557.57	504450	2812.66	16535	185035	36.68
SENSEXADD	EQ	08-Jan-2025	79.20	78.89	80.97	78.29	79.29	79.29	79.57	1040	0.83	51	673	64.71
SENSEXETF	EQ	08-Jan-2025	79.17	79.18	79.35	78.27	79.07	79.28	78.93	10196	8.05	202	7392	72.50
SENSEXIETF	EQ	08-Jan-2025	882.81	887.98	887.98	875.50	879.62	883.30	879.64	14638	128.76	458	5310	36.28
SEPC	EQ	08-Jan-2025	20.87	21.00	21.11	19.89	20.45	20.36	20.24	12041226	2436.71	13016	3702707	30.75
SEQUENT	EQ	08-Jan-2025	196.63	197.21	198.80	190.50	193.90	192.69	192.88	390698	753.56	8439	192921	49.38
SERVICE	SM	08-Jan-2025	75.10	75.15	78.00	75.15	78.00	77.95	76.91	16000	12.31	8	14000	87.50
SERVOTECH	EQ	08-Jan-2025	162.72	163.38	163.50	156.73	158.33	157.91	158.72	639925	1015.67	9764	328551	51.34
SESHAPAPER	EQ	08-Jan-2025	303.50	304.00	308.10	298.00	304.40	301.95	301.38	46578	140.38	1249	36008	77.31
SETCO	BE	08-Jan-2025	18.78	18.15	19.71	18.15	19.41	19.40	19.31	222541	42.97	442	-	-
SETF10GILT	EQ	08-Jan-2025	243.46	243.46	243.79	242.25	243.79	243.78	243.04	23667	57.52	92	21102	89.16
SETFGOLD	EQ	08-Jan-2025	66.78	68.80	68.80	66.68	67.05	67.07	67.04	2207982	1480.28	3632	2013617	91.20
SETFNIF50	EQ	08-Jan-2025	250.68	258.20	258.20	248.50	250.56	250.44	249.96	1861226	4652.33	9456	1771908	95.20
SETFNIFBK	EQ	08-Jan-2025	511.07	511.50	511.50	501.73	508.17	507.55	504.38	1087244	5483.87	1933	576730	53.05
SETFNN50	EQ	08-Jan-2025	708.64	708.99	709.00	697.21	704.95	702.97	701.47	45140	316.64	2665	35919	79.57
SETUINFRA	BZ	08-Jan-2025	0.75	0.75	0.75	0.71	0.71	0.71	0.72	14350	0.10	30	-	-
SEYAIND	BE	08-Jan-2025	28.16	29.49	29.56	28.00	29.56	29.55	29.31	30393	8.91	159	-	-
SFL	EQ	08-Jan-2025	1029.90	1029.00	1029.00	995.00	1005.85	1004.20	1006.89	77460	779.93	8310	28912	37.33
SFML	SM	08-Jan-2025	57.60	57.65	58.00	53.20	55.75	55.75	55.73	91200	50.82	57	65600	71.93
SGBAPR28I	GB	08-Jan-2025	8169.99	8132.00	8200.00	8132.00	8193.80	8170.29	8180.84	110	9.00	34	88	80.00
SGBAUG27	GB	08-Jan-2025	8265.00	8265.00	8265.00	8250.00	8250.00	8250.00	8252.14	7	0.58	4	7	100.00
SGBAUG28V	GB	08-Jan-2025	8101.38	8101.38	8148.97	8100.00	8148.97	8128.01	8109.32	919	74.52	95	674	73.34
SGBAUG29V	GB	08-Jan-2025	8199.98	8160.00	8215.87	8112.01	8125.55	8139.28	8154.85	272	22.18	45	141	51.84
SGBAUG30	GB	08-Jan-2025	8312.14	8312.14	8340.00	8216.00	8340.00	8322.37	8265.14	75	6.20	37	53	70.67
SGBD29VIII	GB	08-Jan-2025	8116.46	8116.46	8250.00	8100.00	8100.00	8100.00	8124.84	101	8.21	24	92	91.09
SGBDE30III	GB	08-Jan-2025	8269.99	8250.01	8281.99	8250.01	8278.00	8278.00	8263.97	152	12.56	38	120	78.95
SGBDE31III	GB	08-Jan-2025	8329.00	8398.00	8398.00	8291.00	8365.00	8355.59	8336.35	1017	84.78	174	828	81.42
SGBDEC25	GB	08-Jan-2025	8375.00	8005.10	8005.10	8005.10	8005.10	8005.10	8005.10	5	0.40	4	5	100.00
SGBDEC2512	GB	08-Jan-2025	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	4	0.32	3	4	100.00
SGBDEC25XI	GB	08-Jan-2025	8065.00	8065.00	8065.00	8065.00	8065.00	8065.00	8065.00	1	0.08	1	1	100.00
SGBFEB27	GB	08-Jan-2025	8098.00	8098.00	8098.00	8098.00	8098.00	8098.00	8098.00	1	0.08	1	1	100.00
SGBFEB29XI	GB	08-Jan-2025	8205.00	8152.01	8205.00	8152.01	8191.00	8191.00	8192.93	89	7.29	12	89	100.00
SGBFEB32IV	GB	08-Jan-2025	8447.18	8514.00	8770.00	8450.00	8480.01	8498.82	8515.45	1354	115.30	230	1011	74.67
SGBJ28VIII	GB	08-Jan-2025	8080.00	8080.00	8149.96	8080.00	8080.01	8080.01	8085.39	13	1.05	8	13	100.00
SGBJAN26	GB	08-Jan-2025	7999.00	8000.00	8000.00	7995.00	7995.00	7995.00	7995.90	10	0.80	3	10	100.00
SGBJAN27	GB	08-Jan-2025	8099.99	8099.99	8099.99	8099.99	8099.99	8099.99	8099.99	19	1.54	1	19	100.00
SGBJAN29IX	GB	08-Jan-2025	8072.08	8072.08	8100.00	8065.01	8100.00	8097.64	8079.33	226	18.26	78	207	91.59
SGBJAN29X	GB	08-Jan-2025	8127.70	8127.70	8127.70	8095.00	8119.00	8119.00	8110.04	280	22.71	18	241	86.07
SGBJAN30IX	GB	08-Jan-2025	8223.86	8223.86	8299.99	8200.01	8216.01	8216.10	8217.77	16	1.31	9	11	68.75
SGBJU29III	GB	08-Jan-2025	8145.00	8145.00	8145.02	8111.00	8112.00	8113.00	8122.10	71	5.77	19	53	74.65
SGBJUL25	GB	08-Jan-2025	7997.69	7994.89	7994.89	7994.00	7994.00	7994.00	7994.36	5	0.40	3	5	100.00
SGBJUL28IV	GB	08-Jan-2025	8117.80	8117.80	8125.50	8101.01	8125.50	8125.50	8115.91	274	22.24	32	269	98.18
SGBJUL29IV	GB	08-Jan-2025	8106.92	8106.92	8194.99	8106.92	8112.24	8114.33	8118.29	83	6.74	24	65	78.31
SGBJUN27	GB	08-Jan-2025	8050.00	8050.00	8099.89	8050.00	8099.89	8099.89	8095.35	11	0.89	3	11	100.00
SGBJUN28	GB	08-Jan-2025	8079.99	8079.99	8100.00	8040.00	8078.99	8078.99	8067.01	167	13.47	21	139	83.23
SGBJUN29II	GB	08-Jan-2025	8119.48	8075.00	8175.00	8075.00	8173.94	8174.30	8161.36	38	3.10	12	35	92.11
SGBJUN30	GB	08-Jan-2025	8160.94	8219.00	8219.00	8115.50	8170.00	8170.00	8148.61	297	24.20	28	282	94.95
SGBJUN31I	GB	08-Jan-2025	8250.00	8252.00	8299.00	8211.00	8298.97	8298.97	8266.95	482	39.85	70	404	83.82
SGBMAR25	GB	08-Jan-2025	7902.56	7960.00	7990.00	7907.20	7990.00	7989.25	7969.41	76	6.06	21	75	98.68
SGBMAR28X	GB	08-Jan-2025	8060.00	8060.00	8070.00	8060.00	8060.01	8063.34	8060.91	28	2.26	10	25	89.29
SGBMAR30X	GB	08-Jan-2025	8157.77	8194.00	8194.00	8150.00	8155.00	8156.50	8160.39	46	3.75	12	44	95.65
SGBMAR31IV	GB	08-Jan-2025	8237.00	8237.00	8298.99	8200.00	8251.07	8254.11	8263.76	503	41.57	49	437	86.88
SGBMAY25	GB	08-Jan-2025	7969.49	7969.49	7999.85	7965.00	7999.85	7999.85	7990.53	7	0.56	3	7	100.00
SGBMAY26	GB	08-Jan-2025	8199.00	8150.00	8150.00	8100.00	8100.00	8100.00	8145.83	12	0.98	4	12	100.00
SGBMAY28	GB	08-Jan-2025	8060.00	8025.02	8088.00	8025.02	8070.00	8070.00	8059.71	202	16.28	42	136	67.33
SGBMAY29I	GB	08-Jan-2025	8102.77	8102.77	8120.00	8051.01	8100.00	8096.56	8086.71	189	15.28	35	128	67.72
SGBMR29XII	GB	08-Jan-2025	8150.00	8106.01	8110.10	8106.01	8110.10	8110.10	8108.74	6	0.49	4	4	66.67
SGBN28VIII	GB	08-Jan-2025	8104.50	8145.02	8174.99	8081.00	8113.89	8093.33	8108.11	98	7.95	27	70	71.43
SGBNOV25	GB	08-Jan-2025	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	2	0.16	2	2	100.00
SGBNOV25IX	GB	08-Jan-2025	7999.90	7999.90	7999.90	7999.90	7999.90	7999.90	7999.90	4	0.32	3	4	100.00
SGBNOV26	GB	08-Jan-2025	8000.00	8000.00	8082.00	8000.00	8082.00	8082.00	8077.44	18	1.45	3	18	100.00
SGBNV29VII	GB	08-Jan-2025	8082.22	8082.22	8180.00	8080.00	8138.00	8136.11	8120.63	70	5.68	26	53	75.71
SGBOC28VII	GB	08-Jan-2025	8120.00	8023.09	8093.90	8023.09	8088.90	8088.90	8046.63	51	4.10	13	46	90.20
SGBOCT25	GB	08-Jan-2025	8050.00	8050.00	8155.00	8050.00	8155.00	8067.50	8067.50	12	0.97	3	12	100.00
SGBOCT25IV	GB	08-Jan-2025	7855.00	7855.01	8049.97	7855.01	8049.97	8049.97	8021.61	83	6.66	15	81	97.59
SGBOCT25V	GB	08-Jan-2025	7974.00	7801.10	7801.10	7801.10	7801.10	7801.10	7801.10	5	0.39	3	5	100.00
SGBOCT26	GB	08-Jan-2025	8000.00	8000.00	8049.99	8000.00	8049.99	8049.99	8025.00	2	0.16	2	2	100.00
SGBOCT27	GB	08-Jan-2025	8100.00	8080.00	8080.00	8080.00	8080.00	8080.00	8080.00	20	1.62	3	20	100.00
SGBSEP27	GB	08-Jan-2025	8101.00	8101.00	8101.00	7991.00	8050.00	8050.00	8060.75	4	0.32	4	4	100.00
SGBSEP28VI	GB	08-Jan-2025	8090.44	8090.44	8105.00	8080.00	8085.00	8104.32	8085.73	636	51.43	57	558	87.74
SGBSEP29VI	GB	08-Jan-2025	8087.26	8100.00	8149.00	8075.10	8097.80	8086.08	8098.29	113	9.15	23	59	52.21
SGBSEP31II	GB	08-Jan-2025	8316.74	8316.74	8347.50	8267.00	8320.00	8320.00	8314.50	633	52.63	100	476	75.20
SGIL	BE	08-Jan-2025	444.75	459.95	462.00	424.00	439.90	437.10	433.47	19207	83.26	420	-	-
SGL	EQ	08-Jan-2025	17.31	17.52	18.91	17.06	17.48	17.47	17.47	21127	3.69	192	9895	46.84
SHAH	EQ	08-Jan-2025	4.15	4.24	4.28	4.10	4.16	4.14	4.19	945454	39.64	1272	699551	73.99
SHAHALLOYS	BE	08-Jan-2025	67.26	66.00	67.26	66.00	67.00	67.00	67.22	3751	2.52	22	-	-
SHAILY	BE	08-Jan-2025	1509.85	1534.90	1585.30	1482.00	1585.30	1573.05	1533.77	147571	2263.40	3974	-	-
SHAKTIPUMP	BE	08-Jan-2025	1280.85	1296.00	1344.85	1296.00	1344.85	1344.85	1328.56	737984	9804.56	24517	-	-
SHALBY	EQ	08-Jan-2025	235.23	234.95	234.95	227.00	231.00	231.15	231.68	78309	181.43	2778	37194	47.50
SHALPAINTS	EQ	08-Jan-2025	129.94	131.00	132.00	126.10	127.40	127.10	128.53	86980	111.79	1895	39432	45.33
SHANKARA	EQ	08-Jan-2025	674.75	678.00	678.00	657.00	661.60	664.10	662.99	24082	159.66	1614	12891	53.53
SHANTI	EQ	08-Jan-2025	18.09	18.10	18.50	17.00	17.00	17.10	17.53	796026	139.51	2327	168377	21.15
SHANTIGEAR	EQ	08-Jan-2025	504.35	505.30	505.50	491.10	497.00	495.60	497.61	12764	63.52	1407	7111	55.71
SHARDACROP	EQ	08-Jan-2025	854.15	862.00	864.00	822.50	823.00	828.65	833.01	216985	1807.51	19679	81095	37.37
SHARDAMOTR	EQ	08-Jan-2025	1871.70	1868.05	1917.00	1845.10	1890.20	1907.10	1884.51	11840	223.13	2557	6362	53.73
SHAREINDIA	EQ	08-Jan-2025	305.60	304.70	307.00	296.55	300.00	302.65	301.93	779017	2352.12	15429	283689	36.42
SHARIABEES	EQ	08-Jan-2025	535.55	538.55	538.55	532.00	537.00	536.99	534.27	3716	19.85	238	2015	54.22
SHEETAL	SM	08-Jan-2025	74.00	74.25	75.50	73.50	74.20	74.15	74.04	40000	29.62	18	34000	85.00
SHEKHAWATI	BE	08-Jan-2025	30.77	31.38	31.38	31.37	31.37	31.37	31.38	16065	5.04	94	-	-
SHEMAROO	EQ	08-Jan-2025	156.28	156.00	166.00	155.67	159.99	159.70	161.16	34280	55.24	1201	10895	31.78
SHERA	SM	08-Jan-2025	193.55	190.00	196.80	190.00	194.00	194.00	193.41	14000	27.08	13	10000	71.43
SHIGAN	SM	08-Jan-2025	110.75	128.50	129.00	110.00	110.00	111.05	118.59	9000	10.67	6	4500	50.00
SHILPAMED	EQ	08-Jan-2025	842.70	848.00	848.00	816.60	835.00	834.60	829.72	218593	1813.71	19652	104264	47.70
SHIVALIK	EQ	08-Jan-2025	735.40	736.55	747.95	706.20	724.00	721.75	719.62	18403	132.43	1402	9190	49.94
SHIVAMAUTO	EQ	08-Jan-2025	44.69	44.72	47.00	43.90	44.38	44.21	45.17	424088	191.57	3678	102497	24.17
SHIVAMILLS	EQ	08-Jan-2025	97.74	103.00	103.00	96.41	98.12	99.37	99.30	21116	20.97	908	9054	42.88
SHIVATEX	EQ	08-Jan-2025	226.09	228.18	228.92	222.10	222.10	224.00	224.72	5337	11.99	238	2937	55.03
SHK	EQ	08-Jan-2025	228.47	233.00	233.00	223.58	227.49	227.72	229.15	529720	1213.87	18055	201649	38.07
SHOPERSTOP	EQ	08-Jan-2025	595.90	590.65	660.00	590.65	628.30	629.80	637.70	633885	4042.26	26905	114636	18.08
SHRADHA	BE	08-Jan-2025	89.00	89.00	90.78	89.00	90.78	90.78	90.74	33334	30.25	79	-	-
SHREDIGCEM	EQ	08-Jan-2025	86.26	85.25	86.69	84.25	84.55	84.74	84.64	130333	110.32	2841	74386	57.07
SHREECEM	EQ	08-Jan-2025	26003.90	26130.00	26249.95	25798.55	26000.00	26027.45	26050.72	18111	4718.05	8184	6081	33.58
SHREEKARNI	SM	08-Jan-2025	708.45	715.00	740.00	701.00	735.00	736.20	726.75	10800	78.49	66	8850	81.94
SHREEOSFM	SM	08-Jan-2025	126.00	126.00	126.00	126.00	126.00	126.00	126.00	31000	39.06	15	31000	100.00
SHREEPUSHK	EQ	08-Jan-2025	304.25	301.90	315.65	299.20	312.65	313.70	309.99	64207	199.03	2615	38202	59.50
SHREERAMA	BE	08-Jan-2025	46.64	46.00	46.00	45.70	46.00	46.00	45.89	39464	18.11	94	-	-
SHRENIK	EQ	08-Jan-2025	0.75	0.76	0.78	0.75	0.77	0.77	0.78	1583441	12.28	962	1349025	85.20
SHREYANIND	EQ	08-Jan-2025	226.34	226.00	228.16	224.41	225.51	225.99	226.08	5071	11.46	292	3217	63.44
SHRIPISTON	EQ	08-Jan-2025	2067.90	2070.00	2115.00	2005.40	2073.95	2063.50	2084.80	42786	892.00	8118	20755	48.51
SHRIRAMFIN	EQ	08-Jan-2025	2958.40	2970.00	2970.00	2840.85	2899.95	2898.75	2887.17	995207	28733.27	88422	522559	52.51
SHRIRAMPPS	EQ	08-Jan-2025	104.35	104.30	104.30	102.54	103.25	103.37	103.34	458039	473.33	6913	203094	44.34
SHRITECH	SM	08-Jan-2025	76.75	78.00	81.00	73.70	75.80	75.05	77.58	82000	63.62	40	54000	65.85
SHUBHSHREE	ST	08-Jan-2025	412.70	420.00	420.00	419.00	419.00	419.00	419.67	25200	105.76	16	24000	95.24
SHYAMCENT	EQ	08-Jan-2025	12.72	12.72	13.10	12.70	12.90	12.88	12.90	63846	8.23	508	47903	75.03
SHYAMMETL	EQ	08-Jan-2025	781.05	779.05	792.00	771.35	781.75	783.65	782.47	520065	4069.36	11148	345260	66.39
SHYAMTEL	BE	08-Jan-2025	19.95	18.95	19.95	18.95	19.50	19.49	19.12	8759	1.67	68	-	-
SICALLOG	BE	08-Jan-2025	142.72	146.00	148.00	141.00	147.00	145.61	144.28	3846	5.55	48	-	-
SIDDHIKA	SM	08-Jan-2025	200.00	200.00	200.00	200.00	200.00	200.00	200.00	1000	2.00	1	1000	100.00
SIEMENS	EQ	08-Jan-2025	6482.15	6474.05	6493.75	6234.60	6282.00	6296.65	6304.93	537373	33881.00	68315	319146	59.39
SIGACHI	EQ	08-Jan-2025	50.50	50.43	51.49	50.00	50.10	50.20	50.55	1248346	631.00	5523	372675	29.85
SIGIND	EQ	08-Jan-2025	69.83	71.40	71.40	68.04	69.80	69.04	69.13	8901	6.15	290	4985	56.00
SIGMA	EQ	08-Jan-2025	356.80	360.35	360.35	342.00	346.00	347.70	350.26	26235	91.89	1304	4412	16.82
SIGNATURE	EQ	08-Jan-2025	1352.65	1389.00	1404.00	1351.00	1361.00	1362.75	1366.27	842814	11515.11	28864	51283	6.08
SIGNORIA	SM	08-Jan-2025	103.80	99.00	103.00	99.00	99.10	99.10	99.68	6000	5.98	6	5000	83.33
SIGNPOST	BE	08-Jan-2025	389.30	403.30	403.30	380.00	387.00	390.10	389.87	46328	180.62	647	-	-
SIKKO	EQ	08-Jan-2025	99.14	100.65	101.45	97.01	97.50	97.83	99.06	48548	48.09	1641	14282	29.42
SIL	EQ	08-Jan-2025	26.26	26.02	26.90	24.55	25.02	25.39	25.72	85674	22.04	1622	52382	61.14
SILGO	EQ	08-Jan-2025	37.13	37.92	39.29	36.01	38.35	38.26	37.79	59029	22.31	800	27302	46.25
SILINV	BE	08-Jan-2025	662.20	662.20	664.95	645.00	653.40	647.55	648.88	1366	8.86	143	-	-
SILKFLEX	ST	08-Jan-2025	77.00	76.40	76.40	76.40	76.40	76.40	76.40	2000	1.53	1	2000	100.00
SILLYMONKS	EQ	08-Jan-2025	25.53	25.41	25.51	24.25	25.40	24.58	24.74	14411	3.56	121	6446	44.73
SILVER	EQ	08-Jan-2025	90.32	90.98	90.98	90.00	90.54	90.47	90.26	120251	108.54	758	70452	58.59
SILVER1	EQ	08-Jan-2025	88.09	88.08	88.28	87.52	88.20	88.15	87.99	48702	42.85	250	35453	72.80
SILVERADD	EQ	08-Jan-2025	87.26	87.31	87.50	86.59	87.25	87.30	87.37	25999	22.72	153	22811	87.74
SILVERBEES	EQ	08-Jan-2025	87.07	87.04	87.25	86.68	87.24	87.20	86.98	4640899	4036.56	11629	3193356	68.81
SILVERETF	EQ	08-Jan-2025	88.00	87.99	88.15	87.52	88.06	88.07	87.89	71755	63.07	556	43574	60.73
SILVERIETF	EQ	08-Jan-2025	90.54	90.26	90.67	89.96	90.60	90.55	90.36	277216	250.49	1821	201954	72.85
SILVERTUC	EQ	08-Jan-2025	716.00	719.70	719.70	697.45	700.00	703.95	710.41	13573	96.42	522	5048	37.19
SILVRETF	EQ	08-Jan-2025	88.38	88.35	88.76	87.72	88.45	88.25	88.08	11386	10.03	123	10414	91.46
SIMBHALS	BE	08-Jan-2025	19.03	19.02	19.50	18.52	19.08	19.04	19.14	9425	1.80	49	-	-
SIMPLEXINF	BE	08-Jan-2025	300.40	303.00	315.40	300.40	315.40	315.40	312.95	162998	510.10	593	-	-
SINCLAIR	EQ	08-Jan-2025	119.27	120.34	123.72	118.02	119.83	119.51	120.06	140170	168.29	2238	54460	38.85
SINDHUTRAD	EQ	08-Jan-2025	23.28	23.40	23.68	22.60	23.20	23.25	23.15	2346795	543.22	8656	632982	26.97
SINTERCOM	EQ	08-Jan-2025	168.21	169.91	170.47	157.20	160.00	161.02	162.46	12265	19.93	569	6169	50.30
SIRCA	EQ	08-Jan-2025	319.00	319.00	320.60	311.30	314.00	313.20	315.81	59132	186.74	1672	39360	66.56
SIS	EQ	08-Jan-2025	351.75	354.00	354.95	347.55	351.80	351.15	350.79	23959	84.05	1620	13791	57.56
SITINET	BE	08-Jan-2025	0.76	0.76	0.77	0.74	0.76	0.75	0.76	722197	5.47	952	-	-
SIYSIL	EQ	08-Jan-2025	899.00	899.95	904.65	855.75	885.00	886.10	871.02	156397	1362.25	7844	53754	34.37
SJLOGISTIC	ST	08-Jan-2025	617.70	620.75	631.90	605.00	607.00	608.55	614.48	19750	121.36	68	19000	96.20
SJS	EQ	08-Jan-2025	1143.65	1143.65	1149.25	1119.00	1134.05	1131.85	1129.04	32400	365.81	6283	12330	38.06
SJVN	EQ	08-Jan-2025	104.24	104.24	104.94	101.78	103.00	103.01	102.88	6771947	6966.88	42572	1842471	27.21
SKFINDIA	EQ	08-Jan-2025	4375.25	4375.25	4407.50	4341.65	4373.00	4372.25	4381.97	15454	677.19	4166	9198	59.52
SKIPPER	EQ	08-Jan-2025	523.35	528.00	537.85	496.00	503.00	502.00	505.87	866670	4384.18	35798	355302	41.00
SKMEGGPROD	EQ	08-Jan-2025	243.20	243.20	245.95	238.20	240.30	239.50	240.24	28236	67.84	1230	14216	50.35
SKP	SM	08-Jan-2025	251.50	250.75	251.00	250.10	250.10	250.35	250.40	5000	12.52	10	2500	50.00
SKYGOLD	BE	08-Jan-2025	389.65	394.65	397.00	370.20	390.25	394.45	380.92	491448	1872.03	7758	-	-
SLONE	ST	08-Jan-2025	429.20	437.75	437.75	437.75	437.75	437.75	437.75	12000	52.53	9	12000	100.00
SMALLCAP	EQ	08-Jan-2025	49.76	49.97	49.98	48.75	49.14	49.16	48.96	2666667	1305.61	5212	2282737	85.60
SMARTLINK	BE	08-Jan-2025	193.25	191.20	191.20	190.00	190.00	190.00	190.17	2705	5.14	21	-	-
SMCGLOBAL	EQ	08-Jan-2025	135.27	135.93	135.93	131.70	132.40	132.36	132.47	77407	102.54	1560	45147	58.32
SMLISUZU	EQ	08-Jan-2025	1388.90	1373.30	1411.00	1373.30	1399.00	1389.05	1389.10	7353	102.14	1948	3685	50.12
SMLT	EQ	08-Jan-2025	163.20	165.43	165.43	157.46	158.95	159.26	160.00	17978	28.76	1164	9368	52.11
SMSLIFE	BE	08-Jan-2025	1274.00	1226.00	1294.95	1225.00	1288.90	1278.55	1251.70	1367	17.11	58	-	-
SMSPHARMA	EQ	08-Jan-2025	246.62	246.75	246.89	239.42	242.00	241.30	241.55	71568	172.87	2714	34371	48.03
SMVD	SM	08-Jan-2025	10.60	10.25	10.25	10.20	10.20	10.20	10.23	8080	0.83	2	4040	50.00
SNOWMAN	EQ	08-Jan-2025	69.25	68.55	69.30	67.82	69.05	69.01	68.63	224399	154.00	2537	97227	43.33
SOBHA	EQ	08-Jan-2025	1513.35	1488.00	1507.50	1416.10	1426.00	1436.05	1453.96	470750	6844.54	52181	176443	37.48
SOFTTECH	BE	08-Jan-2025	507.85	490.00	512.50	490.00	493.00	495.10	494.86	1782	8.82	67	-	-
SOLARA	EQ	08-Jan-2025	702.55	702.50	702.55	677.00	690.00	693.35	685.61	87049	596.82	6561	42300	48.59
SOLARAPP	E1	08-Jan-2025	420.00	409.05	414.15	408.05	410.00	411.35	410.86	395	1.62	40	380	96.20
SOLARINDS	EQ	08-Jan-2025	9690.10	9777.80	9833.00	9510.00	9625.00	9621.05	9663.03	70794	6840.84	19447	36965	52.21
SOLEX	SM	08-Jan-2025	1334.80	1334.80	1358.00	1277.65	1310.10	1310.90	1305.63	13000	169.73	88	6750	51.92
SOMANYCERA	EQ	08-Jan-2025	631.30	640.00	640.00	620.10	620.10	624.55	627.87	7417	46.57	962	4346	58.60
SOMATEX	BE	08-Jan-2025	43.60	43.30	43.84	42.07	42.87	42.26	42.81	29598	12.67	208	-	-
SOMICONVEY	EQ	08-Jan-2025	203.36	199.17	206.95	199.17	202.35	203.57	203.02	11978	24.32	382	6734	56.22
SONACOMS	EQ	08-Jan-2025	584.45	585.45	587.35	571.65	572.90	573.15	575.61	1581135	9101.21	32672	1107813	70.06
SONAMAC	ST	08-Jan-2025	125.40	125.40	125.40	122.00	122.00	122.00	123.30	11000	13.56	11	9000	81.82
SONAMLTD	BE	08-Jan-2025	66.09	67.42	67.42	64.01	65.65	65.73	65.14	46597	30.36	198	-	-
SONATSOFTW	EQ	08-Jan-2025	618.85	618.85	618.85	606.25	611.50	613.45	610.71	194647	1188.73	22286	111299	57.18
SONUINFRA	ST	08-Jan-2025	132.30	134.90	134.90	134.90	134.90	134.90	134.90	3000	4.05	1	3000	100.00
SOTAC	SM	08-Jan-2025	111.15	106.15	106.15	106.15	106.15	106.15	106.15	1200	1.27	1	1200	100.00
SOTL	EQ	08-Jan-2025	559.00	553.40	560.00	547.95	559.70	553.45	552.92	21341	118.00	3000	8880	41.61
SOUTHBANK	EQ	08-Jan-2025	25.52	25.65	26.13	25.36	25.94	25.93	25.66	16442247	4218.28	31324	7375681	44.86
SOUTHWEST	EQ	08-Jan-2025	147.74	148.79	148.79	144.07	146.00	146.28	146.27	47933	70.11	1151	26727	55.76
SPAL	EQ	08-Jan-2025	948.20	941.20	955.00	923.00	933.00	946.05	939.60	16035	150.67	1987	7203	44.92
SPANDANA	EQ	08-Jan-2025	400.45	404.00	480.50	401.25	479.35	476.35	457.81	14115286	64620.64	328695	1537424	10.89
SPARC	EQ	08-Jan-2025	195.01	195.00	195.13	190.88	192.80	192.43	192.64	384184	740.10	11139	199865	52.02
SPCENET	EQ	08-Jan-2025	11.68	10.51	10.51	10.51	10.51	10.51	10.51	624396	65.62	1150	624396	100.00
SPCL	ST	08-Jan-2025	230.00	231.00	233.90	225.10	231.20	230.05	230.13	28800	66.28	45	24000	83.33
SPECIALITY	EQ	08-Jan-2025	144.13	144.05	146.05	142.50	143.54	142.97	143.52	18883	27.10	536	10561	55.93
SPECTRUM	SM	08-Jan-2025	2275.15	2275.15	2384.95	2259.00	2340.00	2361.35	2319.59	19125	443.62	131	11750	61.44
SPECTSTM	ST	08-Jan-2025	197.05	204.00	204.00	196.00	196.00	196.00	203.28	14400	29.27	12	13600	94.44
SPENCERS	EQ	08-Jan-2025	87.73	87.00	93.00	86.10	89.14	88.17	89.04	441416	393.03	4624	188042	42.60
SPIC	EQ	08-Jan-2025	74.46	74.59	74.64	72.41	73.65	73.52	73.37	372176	273.07	4216	157400	42.29
SPLIL	EQ	08-Jan-2025	60.59	60.43	61.48	58.10	58.59	58.72	59.29	24816	14.71	482	19276	77.68
SPLPETRO	EQ	08-Jan-2025	658.25	661.50	663.10	649.50	652.00	651.30	654.02	41535	271.65	1602	29128	70.13
SPMLINFRA	BE	08-Jan-2025	245.65	247.85	247.85	233.40	237.90	237.10	237.08	95764	227.03	501	-	-
SPORTKING	EQ	08-Jan-2025	102.34	103.39	103.39	100.21	101.17	101.60	101.15	76033	76.91	1874	37044	48.72
SPPPOLY	ST	08-Jan-2025	32.40	31.50	34.00	31.50	33.20	33.20	33.20	108000	35.85	49	108000	100.00
SRD	BE	08-Jan-2025	77.46	75.91	75.91	75.91	75.91	75.91	75.91	1255	0.95	21	-	-
SREEL	EQ	08-Jan-2025	258.00	257.60	259.90	253.75	254.25	254.85	255.72	7231	18.49	291	6232	86.18
SRF	EQ	08-Jan-2025	2308.45	2298.10	2371.95	2298.10	2356.00	2350.95	2335.98	977298	22829.46	74604	490226	50.16
SRGHFL	EQ	08-Jan-2025	372.35	371.10	373.95	361.35	372.80	371.65	368.86	2224	8.20	489	1152	51.80
SRHHYPOLTD	EQ	08-Jan-2025	781.05	775.00	785.20	770.00	780.00	777.65	775.65	18924	146.78	948	10874	57.46
SRIVASAVI	SM	08-Jan-2025	99.30	99.30	99.30	98.20	98.20	98.20	98.75	2000	1.98	2	2000	100.00
SRM	BE	08-Jan-2025	385.55	375.00	396.00	366.30	380.00	385.55	371.48	56557	210.10	607	-	-
SRPL	BZ	08-Jan-2025	1.21	1.23	1.27	1.14	1.18	1.18	1.18	391247	4.61	392	-	-
SSDL	EQ	08-Jan-2025	125.03	127.25	127.25	123.50	124.54	125.18	124.54	39797	49.56	1285	20417	51.30
SSEGL	ST	08-Jan-2025	492.10	497.00	505.00	480.00	490.00	487.30	491.50	47000	231.01	179	43800	93.19
SSFL	ST	08-Jan-2025	213.35	217.00	223.00	216.90	220.70	220.35	220.02	10500	23.10	21	9500	90.48
SSWL	EQ	08-Jan-2025	207.69	207.70	208.45	202.48	207.00	206.55	205.61	177589	365.14	7254	68852	38.77
STANLEY	EQ	08-Jan-2025	405.50	405.70	409.95	398.50	401.00	400.25	401.37	57561	231.03	5474	36058	62.64
STAR	EQ	08-Jan-2025	682.35	685.35	692.00	664.55	669.95	668.75	673.45	639187	4304.60	20960	407208	63.71
STARCEMENT	EQ	08-Jan-2025	225.69	225.00	226.00	215.91	220.00	218.62	218.22	952319	2078.16	14128	442437	46.46
STARHEALTH	EQ	08-Jan-2025	481.50	481.50	481.70	472.00	474.95	474.70	474.97	276831	1314.87	13149	127314	45.99
STARPAPER	EQ	08-Jan-2025	213.53	213.53	216.88	207.70	209.25	209.13	211.08	22741	48.00	1273	12450	54.75
STARTECK	EQ	08-Jan-2025	315.95	301.55	321.05	301.55	320.75	317.70	312.85	18315	57.30	3365	460	2.51
STCINDIA	EQ	08-Jan-2025	155.97	156.00	181.40	154.89	164.00	164.56	174.25	2345289	4086.56	35380	217322	9.27
STEELCAS	EQ	08-Jan-2025	888.40	893.10	932.00	866.05	900.00	916.25	891.11	39537	352.32	2057	28444	71.94
STEELCITY	EQ	08-Jan-2025	113.94	115.35	116.48	111.02	111.28	111.71	112.36	27363	30.75	1043	12718	46.48
STEELXIND	EQ	08-Jan-2025	10.33	10.34	10.69	10.17	10.48	10.44	10.31	896161	92.38	2549	543874	60.69
STEL	EQ	08-Jan-2025	389.80	391.80	391.90	367.00	373.05	376.35	379.37	11193	42.46	831	6522	58.27
STERTOOLS	EQ	08-Jan-2025	548.75	550.00	551.00	530.55	540.30	539.65	538.10	114358	615.36	5351	44699	39.09
STLTECH	EQ	08-Jan-2025	112.07	112.00	113.97	110.58	112.85	112.84	112.29	862189	968.13	10878	334225	38.76
STOVEKRAFT	EQ	08-Jan-2025	904.55	903.50	913.00	880.15	898.00	898.45	893.26	62712	560.18	5356	26992	43.04
STYLAMIND	EQ	08-Jan-2025	2267.45	2273.70	2273.95	2222.10	2231.50	2235.80	2243.66	13462	302.04	2939	6148	45.67
STYLEBAAZA	EQ	08-Jan-2025	318.25	318.90	322.95	315.05	321.85	321.40	318.89	94837	302.43	4399	43630	46.01
STYRENIX	EQ	08-Jan-2025	2954.90	2954.00	3030.60	2909.00	3009.00	3010.30	2969.60	32477	964.44	7033	18330	56.44
SUBEXLTD	EQ	08-Jan-2025	22.24	22.43	22.45	21.83	21.91	21.98	22.02	1932793	425.61	6090	750371	38.82
SUBROS	EQ	08-Jan-2025	653.70	653.70	670.95	643.85	663.50	661.40	658.50	47453	312.48	3355	19762	41.65
SUDARSCHEM	EQ	08-Jan-2025	1132.45	1132.45	1137.15	1086.65	1112.95	1103.65	1103.68	387755	4279.57	12034	313250	80.79
SUKHJITS	EQ	08-Jan-2025	257.65	264.00	264.00	253.05	256.85	257.70	256.49	6724	17.25	599	4709	70.03
SULA	EQ	08-Jan-2025	410.90	415.00	417.20	405.05	407.00	406.80	408.96	125401	512.84	10810	56904	45.38
SUMICHEM	EQ	08-Jan-2025	524.05	524.05	525.00	509.30	510.85	510.65	513.54	159338	818.27	15216	75778	47.56
SUMIT	BE	08-Jan-2025	145.72	145.72	147.80	143.01	147.80	147.80	145.54	4725	6.88	29	-	-
SUMMITSEC	EQ	08-Jan-2025	2982.60	2960.00	2971.05	2896.00	2897.00	2903.50	2915.28	4158	121.22	1213	2736	65.80
SUNCLAY	EQ	08-Jan-2025	2730.50	2735.00	2864.20	2711.30	2853.00	2849.70	2806.38	33780	948.00	7461	15530	45.97
SUNDARAM	EQ	08-Jan-2025	2.54	2.55	2.59	2.46	2.50	2.51	2.50	989828	24.79	1083	812908	82.13
SUNDARMFIN	EQ	08-Jan-2025	4466.45	4448.25	4465.65	4325.55	4351.30	4370.80	4388.44	90955	3991.50	16598	41699	45.85
SUNDARMHLD	EQ	08-Jan-2025	299.15	298.55	299.85	275.00	290.00	290.15	285.37	309511	883.26	9512	145939	47.15
SUNDRMBRAK	BE	08-Jan-2025	1178.25	1180.00	1206.70	1122.05	1130.00	1136.45	1157.06	1492	17.26	120	-	-
SUNDRMFAST	EQ	08-Jan-2025	1057.20	1054.65	1062.80	1035.10	1048.00	1048.65	1044.97	28432	297.11	4831	14603	51.36
SUNFLAG	BE	08-Jan-2025	297.55	295.00	311.45	290.10	301.00	300.75	304.78	448634	1367.36	2720	-	-
SUNLITE	SM	08-Jan-2025	150.00	145.55	150.95	145.55	150.95	150.95	148.25	2400	3.56	2	1200	50.00
SUNPHARMA	EQ	08-Jan-2025	1853.40	1862.60	1862.60	1829.20	1832.80	1837.75	1843.27	1298188	23929.05	88906	874578	67.37
SUNREST	SM	08-Jan-2025	53.00	54.70	54.70	54.70	54.70	54.70	54.70	1600	0.88	1	1600	100.00
SUNTECK	EQ	08-Jan-2025	495.80	498.90	502.90	488.00	494.75	493.85	496.48	233187	1157.72	12090	106366	45.61
SUNTV	EQ	08-Jan-2025	666.05	666.95	672.20	660.10	670.50	669.20	666.34	164131	1093.67	12134	51797	31.56
SUPERHOUSE	EQ	08-Jan-2025	203.00	203.60	206.92	201.30	202.04	203.14	204.23	3166	6.47	141	1779	56.19
SUPERSPIN	BE	08-Jan-2025	14.44	14.34	14.34	14.15	14.34	14.34	14.23	32747	4.66	51	-	-
SUPRAJIT	EQ	08-Jan-2025	440.10	438.90	452.20	438.90	447.00	448.95	446.23	66612	297.24	6202	23162	34.77
SUPREMEENG	BE	08-Jan-2025	2.90	3.02	3.04	2.76	2.98	2.85	2.96	519112	15.36	881	-	-
SUPREMEIND	EQ	08-Jan-2025	4529.70	4522.50	4673.00	4440.00	4600.00	4607.10	4558.32	223288	10178.19	35310	110209	49.36
SUPREMEINF	BZ	08-Jan-2025	135.00	132.30	132.55	132.30	132.55	132.55	132.34	3282	4.34	17	-	-
SUPREMEPWR	ST	08-Jan-2025	228.15	232.75	233.50	225.00	229.00	229.55	228.73	26500	60.61	48	25000	94.34
SUPRIYA	EQ	08-Jan-2025	750.70	753.95	754.50	725.40	732.75	732.60	731.84	168683	1234.50	13850	91106	54.01
SURAJEST	EQ	08-Jan-2025	584.75	591.05	627.95	591.05	604.00	603.35	612.23	296753	1816.81	9280	144724	48.77
SURAJLTD	BE	08-Jan-2025	517.00	506.70	516.90	506.70	515.00	515.00	514.14	585	3.01	23	-	-
SURAKSHA	EQ	08-Jan-2025	384.95	385.95	388.00	368.15	370.00	371.55	376.90	140525	529.63	7560	51276	36.49
SURANASOL	EQ	08-Jan-2025	43.95	43.51	45.44	42.60	44.70	44.93	44.25	136003	60.18	2185	74337	54.66
SURANAT&P	EQ	08-Jan-2025	24.50	24.70	24.86	23.90	24.31	24.29	24.26	206845	50.19	1145	142054	68.68
SURANI	ST	08-Jan-2025	189.95	199.40	199.40	185.10	190.00	190.00	192.81	7000	13.50	16	6800	97.14
SURYALAXMI	EQ	08-Jan-2025	82.84	82.80	84.43	81.31	83.49	82.86	82.78	9783	8.10	358	6501	66.45
SURYAROSNI	EQ	08-Jan-2025	263.25	263.25	263.75	253.25	256.90	256.70	257.10	292812	752.83	12078	151223	51.65
SURYODAY	EQ	08-Jan-2025	130.93	131.89	135.25	130.01	133.00	133.25	133.07	442506	588.85	13848	189588	42.84
SUTLEJTEX	EQ	08-Jan-2025	62.86	63.90	63.95	59.55	62.00	62.34	61.41	262185	161.00	3994	108739	41.47
SUULD	BZ	08-Jan-2025	3.77	3.80	3.85	3.70	3.70	3.72	3.74	27145	1.02	90	-	-
SUVEN	EQ	08-Jan-2025	126.38	125.00	144.40	123.44	139.75	140.94	139.10	2869497	3991.44	24534	457286	15.94
SUVENPHAR	EQ	08-Jan-2025	1092.95	1102.80	1106.65	1085.50	1096.75	1099.55	1095.27	97134	1063.88	19486	47238	48.63
SUVIDHAA	EQ	08-Jan-2025	5.69	5.80	6.82	5.75	6.82	6.82	6.55	2080354	136.33	4440	920327	44.24
SUYOG	EQ	08-Jan-2025	1706.80	1724.00	1734.60	1653.10	1689.45	1680.05	1682.06	25315	425.81	2835	13435	53.07
SUZLON	EQ	08-Jan-2025	60.88	60.80	61.00	59.00	60.05	60.03	59.70	37159538	22183.28	117556	20014308	53.86
SVLL	BE	08-Jan-2025	372.00	379.40	379.40	379.40	379.40	379.40	379.40	2923	11.09	32	-	-
SVPGLOB	BE	08-Jan-2025	5.07	5.05	5.12	4.96	5.04	5.04	5.04	101093	5.10	151	-	-
SWANENERGY	EQ	08-Jan-2025	726.30	724.90	725.40	686.65	696.00	696.85	701.88	2989031	20979.49	67515	1062248	35.54
SWARAJ	ST	08-Jan-2025	225.10	216.10	224.00	216.10	223.00	223.00	221.17	8000	17.69	16	7500	93.75
SWARAJENG	EQ	08-Jan-2025	3041.55	3059.85	3059.85	2978.45	3005.00	3005.85	3008.80	4687	141.02	1387	2314	49.37
SWASTIK	SM	08-Jan-2025	53.05	52.00	54.50	52.00	54.25	54.10	53.63	21600	11.58	13	15600	72.22
SWELECTES	EQ	08-Jan-2025	989.60	989.60	1009.00	972.05	976.70	982.65	982.63	13057	128.30	2821	5078	38.89
SWIGGY	EQ	08-Jan-2025	509.25	514.90	515.20	486.20	491.75	490.60	493.46	9326257	46020.91	147056	3888103	41.69
SWSOLAR	EQ	08-Jan-2025	450.65	450.95	454.45	445.00	447.00	447.50	448.13	612544	2744.97	17341	244668	39.94
SYLVANPLY	SM	08-Jan-2025	89.25	87.40	87.40	84.50	84.50	84.50	85.95	4000	3.44	2	4000	100.00
SYMPHONY	EQ	08-Jan-2025	1349.55	1356.15	1384.55	1272.65	1295.05	1298.20	1294.37	283851	3674.08	46963	120145	42.33
SYNCOMF	EQ	08-Jan-2025	19.57	19.57	19.66	19.15	19.30	19.31	19.35	2165004	418.89	8281	1051529	48.57
SYNGENE	EQ	08-Jan-2025	877.80	881.70	882.00	868.30	869.85	871.05	872.85	273457	2386.87	35253	144766	52.94
SYNOPTICS	SM	08-Jan-2025	116.70	117.00	117.90	113.50	116.00	114.75	115.85	4200	4.87	7	3600	85.71
SYRMA	EQ	08-Jan-2025	614.60	616.40	618.95	592.70	610.00	610.15	602.90	763851	4605.28	35213	392540	51.39
SYSTANGO	SM	08-Jan-2025	271.60	271.60	283.20	271.60	282.85	281.70	278.93	54800	152.86	118	32800	59.85
TAC	ST	08-Jan-2025	1372.00	1345.00	1345.00	1344.60	1344.60	1344.60	1344.81	28800	387.30	84	28800	100.00
TAINWALCHM	EQ	08-Jan-2025	277.75	277.85	277.85	263.35	263.45	268.15	269.65	4703	12.68	227	3179	67.60
TAJGVK	EQ	08-Jan-2025	429.10	430.60	430.60	416.35	422.85	424.00	421.39	331419	1396.58	8797	100940	30.46
TAKE	EQ	08-Jan-2025	15.89	16.16	16.16	15.75	15.95	15.89	15.91	49994	7.95	406	38192	76.39
TALBROAUTO	EQ	08-Jan-2025	305.90	314.85	314.85	299.25	307.95	308.10	305.57	79563	243.12	4209	31867	40.05
TANLA	EQ	08-Jan-2025	699.15	700.00	713.75	691.10	700.00	702.15	702.17	1529481	10739.55	55460	288054	18.83
TARACHAND	EQ	08-Jan-2025	55.43	56.00	56.50	53.60	55.01	55.50	55.39	338678	187.59	3715	201343	59.45
TARAPUR	BE	08-Jan-2025	47.88	46.92	46.92	46.92	46.92	46.92	46.92	12480	5.86	123	-	-
TARC	EQ	08-Jan-2025	174.15	175.55	181.90	172.34	174.61	174.91	177.98	1015193	1806.79	8786	495366	48.80
TARIL	BE	08-Jan-2025	1236.00	1246.95	1297.80	1202.05	1240.00	1238.10	1255.99	857811	10774.01	17670	-	-
TARMAT	EQ	08-Jan-2025	74.42	76.45	76.45	73.12	73.66	73.64	73.76	15508	11.44	382	10106	65.17
TARSONS	EQ	08-Jan-2025	415.60	415.60	419.45	405.40	411.00	409.05	410.56	39717	163.06	1875	20766	52.28
TASTYBITE	EQ	08-Jan-2025	9949.70	10013.90	10167.15	9925.00	9930.00	9968.50	10027.78	2218	222.42	820	1050	47.34
TATACHEM	EQ	08-Jan-2025	1012.20	1014.20	1016.95	999.70	1004.05	1003.70	1004.32	1682463	16897.26	47136	1004462	59.70
TATACOMM	EQ	08-Jan-2025	1686.45	1686.95	1734.00	1659.25	1700.75	1704.70	1702.42	872411	14852.11	86126	446436	51.17
TATACONSUM	EQ	08-Jan-2025	955.00	955.00	963.85	945.45	960.00	961.60	954.90	1235226	11795.22	51279	640018	51.81
TATAELXSI	EQ	08-Jan-2025	6542.35	6575.00	6591.85	6338.00	6479.00	6473.50	6428.72	380865	24484.75	55909	108184	28.40
TATAGOLD	EQ	08-Jan-2025	7.58	7.58	7.67	7.51	7.65	7.64	7.63	3687379	281.25	13493	2049012	55.57
TATAINVEST	EQ	08-Jan-2025	6684.35	6680.00	6698.95	6573.00	6591.00	6607.60	6613.63	28963	1915.51	7479	11368	39.25
TATAMOTORS	EQ	08-Jan-2025	793.25	792.60	797.00	781.65	795.50	794.95	789.86	11861066	93686.07	255679	4321148	36.43
TATAPOWER	EQ	08-Jan-2025	378.75	379.50	380.45	372.05	373.65	374.05	375.01	8183207	30687.55	114469	2854497	34.88
TATASTEEL	EQ	08-Jan-2025	133.38	133.93	134.24	131.77	132.55	132.64	132.65	31570331	41876.51	262476	16175067	51.24
TATATECH	EQ	08-Jan-2025	881.45	898.00	912.00	882.00	884.70	886.30	898.85	2186334	19651.88	87462	563695	25.78
TATSILV	EQ	08-Jan-2025	8.80	8.84	8.87	8.61	8.80	8.79	8.79	800549	70.35	2408	494103	61.72
TATVA	EQ	08-Jan-2025	895.80	907.00	907.00	878.20	879.00	881.50	891.59	13992	124.75	1861	6890	49.24
TBI	ST	08-Jan-2025	185.00	181.10	183.00	180.00	180.15	180.15	180.88	6000	10.85	9	6000	100.00
TBOTEK	EQ	08-Jan-2025	1743.10	1748.10	1830.00	1743.00	1775.00	1774.40	1789.89	231195	4138.13	23930	82628	35.74
TBZ	EQ	08-Jan-2025	255.21	254.00	254.00	238.40	240.45	240.77	241.99	534355	1293.11	14848	238577	44.65
TCI	EQ	08-Jan-2025	1114.50	1119.95	1119.95	1088.75	1092.10	1096.10	1099.10	13723	150.83	2916	5572	40.60
TCIEXP	EQ	08-Jan-2025	816.30	817.00	820.95	808.05	813.50	815.35	813.68	15199	123.67	1179	8942	58.83
TCIFINANCE	BE	08-Jan-2025	16.75	16.41	16.41	16.41	16.41	16.41	16.41	2455	0.40	41	-	-
TCL	SM	08-Jan-2025	137.10	139.75	140.50	136.05	140.50	140.25	138.29	17600	24.34	21	9600	54.55
TCLCONS	EQ	08-Jan-2025	48.07	48.89	50.47	46.57	47.70	46.87	48.80	148727	72.57	2500	55577	37.37
TCPLPACK	EQ	08-Jan-2025	3202.55	3207.95	3208.90	3142.35	3169.00	3163.15	3174.21	880	27.93	421	533	60.57
TCS	EQ	08-Jan-2025	4028.30	4034.90	4126.00	4017.75	4095.05	4108.40	4056.18	2181277	88476.52	180073	1258381	57.69
TDPOWERSYS	EQ	08-Jan-2025	443.40	444.30	449.95	431.10	432.20	431.75	435.76	343637	1497.43	17438	180265	52.46
TEAMLEASE	EQ	08-Jan-2025	2856.15	2870.05	2870.05	2817.50	2835.10	2833.90	2837.81	18696	530.56	5352	12580	67.29
TECH	EQ	08-Jan-2025	45.46	45.40	45.79	44.82	45.54	45.71	45.16	4807	2.17	157	3494	72.69
TECHERA	ST	08-Jan-2025	204.60	204.60	204.60	204.60	204.60	204.60	204.60	9600	19.64	6	9600	100.00
TECHLABS	ST	08-Jan-2025	1517.50	1545.00	1593.35	1545.00	1593.35	1593.35	1578.67	64250	1014.29	303	57250	89.11
TECHM	EQ	08-Jan-2025	1671.15	1667.95	1669.95	1634.00	1668.00	1663.75	1651.71	673344	11121.72	56724	232389	34.51
TECHNOE	EQ	08-Jan-2025	1583.85	1587.05	1588.45	1515.00	1525.00	1529.35	1539.12	101692	1565.16	17117	53250	52.36
TECILCHEM	EQ	08-Jan-2025	25.74	27.00	27.00	24.46	24.67	24.67	25.55	1746	0.45	28	836	47.88
TEGA	EQ	08-Jan-2025	1570.90	1552.35	1605.00	1552.35	1600.00	1590.75	1574.86	66648	1049.61	14453	40545	60.83
TEJASNET	EQ	08-Jan-2025	1166.90	1170.00	1175.45	1135.40	1149.00	1147.55	1149.98	409962	4714.49	31573	152076	37.10
TEMBO	BE	08-Jan-2025	817.35	829.95	829.95	776.50	800.00	795.70	780.68	124778	974.12	2065	-	-
TERASOFT	BE	08-Jan-2025	185.01	185.00	185.00	175.75	176.10	176.68	177.87	47087	83.75	536	-	-
TEXINFRA	EQ	08-Jan-2025	130.04	130.30	131.50	128.33	130.00	130.29	129.98	581539	755.91	4740	330452	56.82
TEXMOPIPES	EQ	08-Jan-2025	63.84	63.84	67.49	63.51	66.42	66.17	65.95	89020	58.71	1172	55380	62.21
TEXRAIL	EQ	08-Jan-2025	195.71	196.00	196.52	191.25	193.01	193.30	193.39	1239742	2397.55	21403	488549	39.41
TFCILTD	EQ	08-Jan-2025	168.28	168.78	168.90	163.40	165.02	165.90	165.66	404670	670.38	13644	129692	32.05
TFL	BE	08-Jan-2025	21.73	21.70	21.70	21.29	21.29	21.29	21.29	15148	3.23	29	-	-
TGBHOTELS	EQ	08-Jan-2025	13.16	13.21	15.21	13.03	14.00	14.27	13.92	72519	10.10	418	52960	73.03
TGL	ST	08-Jan-2025	597.90	597.90	612.90	597.00	610.00	605.10	605.48	39000	236.14	140	37600	96.41
THANGAMAYL	EQ	08-Jan-2025	2058.60	2058.60	2058.60	1985.00	2010.00	2014.35	2013.95	20748	417.85	4456	9131	44.01
THEINVEST	EQ	08-Jan-2025	194.28	191.11	194.51	185.15	187.50	186.41	188.83	15748	29.74	997	7962	50.56
THEJO	EQ	08-Jan-2025	1978.30	1978.00	2009.95	1950.05	1982.00	1980.40	1982.95	3603	71.45	1102	2114	58.67
THEMISMED	EQ	08-Jan-2025	258.15	257.50	281.95	252.60	274.00	275.40	268.35	256920	689.44	7096	127533	49.64
THERMAX	EQ	08-Jan-2025	4097.40	4133.40	4133.40	3970.00	3971.10	3982.30	4016.81	51603	2072.79	15754	27875	54.02
THESL	ST	08-Jan-2025	48.60	49.00	49.00	49.00	49.00	49.00	49.00	9000	4.41	3	9000	100.00
THOMASCOOK	EQ	08-Jan-2025	192.37	195.25	196.80	188.81	190.00	190.19	193.23	980531	1894.72	16820	500167	51.01
THOMASCOTT	BE	08-Jan-2025	470.10	460.70	460.70	460.70	460.70	460.70	460.70	2906	13.39	60	-	-
THYROCARE	EQ	08-Jan-2025	952.00	955.00	965.00	921.35	936.00	935.80	936.91	114821	1075.77	8808	33310	29.01
TI	EQ	08-Jan-2025	442.80	442.00	443.90	423.20	430.00	429.35	430.31	826524	3556.65	29048	329724	39.89
TIIL	EQ	08-Jan-2025	2906.45	2930.00	2930.00	2852.20	2890.00	2864.80	2879.07	7550	217.37	2571	4508	59.71
TIINDIA	EQ	08-Jan-2025	3473.70	3504.90	3530.00	3425.00	3497.85	3521.95	3469.79	198255	6879.03	21131	122568	61.82
TIJARIA	BE	08-Jan-2025	10.90	10.68	10.68	10.68	10.68	10.68	10.68	38033	4.06	42	-	-
TIL	BE	08-Jan-2025	289.95	286.10	304.40	286.10	303.40	301.85	297.81	26375	78.55	193	-	-
TIMESCAN	SM	08-Jan-2025	65.05	62.60	62.60	62.60	62.60	62.60	62.60	2000	1.25	1	2000	100.00
TIMESGTY	BE	08-Jan-2025	170.47	172.99	175.00	162.60	172.69	172.60	171.48	7846	13.45	114	-	-
TIMETECHNO	EQ	08-Jan-2025	471.25	471.25	472.00	455.10	458.00	458.15	461.32	897313	4139.46	40831	335064	37.34
TIMKEN	EQ	08-Jan-2025	2924.40	2935.00	2939.80	2847.40	2900.00	2898.15	2897.10	129887	3762.95	19334	88641	68.24
TIPSFILMS	BE	08-Jan-2025	582.10	595.00	595.00	563.95	563.95	565.90	569.91	1926	10.98	102	-	-
TIPSMUSIC	EQ	08-Jan-2025	726.50	730.00	730.00	687.00	693.45	695.80	696.15	552031	3842.95	50258	265569	48.11
TIRUMALCHM	EQ	08-Jan-2025	330.85	333.00	333.00	318.10	320.00	321.95	322.10	182940	589.25	13478	83045	45.39
TIRUPATIFL	BE	08-Jan-2025	61.87	60.63	60.63	60.63	60.63	60.63	60.63	90341	54.77	435	-	-
TITAGARH	EQ	08-Jan-2025	1120.85	1126.20	1126.20	1100.10	1109.40	1108.90	1110.10	768065	8526.31	31278	216088	28.13
TITAN	EQ	08-Jan-2025	3505.10	3487.65	3514.50	3391.30	3485.15	3484.05	3451.64	1317377	45471.08	110053	657441	49.91
TMB	EQ	08-Jan-2025	445.45	458.90	458.90	443.05	447.40	446.10	448.16	117031	524.48	9691	42977	36.72
TNIDETF	EQ	08-Jan-2025	98.35	97.70	99.50	95.97	96.80	97.26	96.72	73913	71.49	1366	50772	68.69
TNPETRO	EQ	08-Jan-2025	80.48	81.30	81.30	79.00	79.01	79.12	79.61	52267	41.61	1291	25990	49.73
TNPL	EQ	08-Jan-2025	193.79	193.73	197.87	190.00	191.72	190.82	193.42	269560	521.37	8905	97395	36.13
TNTELE	BE	08-Jan-2025	11.09	10.82	11.47	10.82	11.14	10.92	10.95	4328	0.47	57	-	-
TOKYOPLAST	EQ	08-Jan-2025	126.04	126.71	126.71	123.02	123.63	123.75	124.28	4455	5.54	213	3256	73.09
TOLINS	EQ	08-Jan-2025	215.21	215.50	216.89	205.00	207.01	207.43	208.48	261011	544.15	5821	110206	42.22
TOP100CASE	EQ	08-Jan-2025	10.11	10.27	10.27	10.01	10.12	10.06	10.06	631170	63.50	2961	497955	78.89
TOP10ADD	EQ	08-Jan-2025	93.07	94.09	94.09	92.28	93.59	93.30	93.09	991347	922.80	621	971578	98.01
TORNTPHARM	EQ	08-Jan-2025	3404.10	3409.90	3417.05	3318.00	3322.00	3324.75	3347.84	167593	5610.74	27264	107388	64.08
TORNTPOWER	EQ	08-Jan-2025	1453.50	1466.55	1474.10	1429.95	1437.90	1434.45	1447.73	587136	8500.13	70563	306288	52.17
TOTAL	EQ	08-Jan-2025	73.43	73.43	74.50	71.01	72.81	72.13	72.70	4202	3.06	213	2259	53.76
TOUCHWOOD	EQ	08-Jan-2025	145.69	136.00	150.90	136.00	143.00	146.54	147.81	4156	6.14	197	2456	59.10
TPHQ	BE	08-Jan-2025	2.41	2.36	2.36	2.36	2.36	2.36	2.36	369227	8.71	558	-	-
TPLPLASTEH	EQ	08-Jan-2025	100.92	102.99	102.99	98.33	99.03	99.38	99.28	150642	149.56	1334	32320	21.45
TRACXN	EQ	08-Jan-2025	75.02	75.05	75.70	74.49	74.75	74.94	75.05	173006	129.84	1913	98728	57.07
TRANSRAILL	EQ	08-Jan-2025	669.50	670.00	673.70	630.65	666.60	664.70	652.26	4342618	28325.25	83165	753878	17.36
TRANSTEEL	ST	08-Jan-2025	95.35	96.00	100.10	96.00	100.10	100.00	98.91	312000	308.59	113	302000	96.79
TRANSWIND	ST	08-Jan-2025	22.35	22.35	22.35	22.35	22.35	22.35	22.35	4000	0.89	1	4000	100.00
TRANSWORLD	EQ	08-Jan-2025	436.55	437.00	437.75	407.05	422.35	420.50	417.69	74478	311.09	2783	39126	52.53
TREEHOUSE	BE	08-Jan-2025	16.56	16.56	16.89	16.56	16.56	16.56	16.88	21198	3.58	25	-	-
TREJHARA	EQ	08-Jan-2025	256.89	265.14	269.73	258.00	269.73	268.23	266.04	32504	86.47	731	25188	77.49
TREL	EQ	08-Jan-2025	38.48	38.29	38.97	37.25	38.70	38.10	38.13	299650	114.25	1956	166571	55.59
TRENT	EQ	08-Jan-2025	6874.30	6869.55	6873.50	6590.35	6684.95	6699.10	6683.82	1257939	84078.43	140618	545248	43.34
TRF	EQ	08-Jan-2025	429.90	425.60	430.00	415.05	419.85	419.25	421.63	20328	85.71	1314	10875	53.50
TRIDENT	EQ	08-Jan-2025	32.95	33.01	33.09	32.28	32.57	32.53	32.53	4849190	1577.54	24218	1447515	29.85
TRIDHYA	SM	08-Jan-2025	36.45	37.65	37.65	37.65	37.65	37.65	37.65	3000	1.13	1	3000	100.00
TRIGYN	EQ	08-Jan-2025	112.61	113.95	115.00	109.90	115.00	114.50	112.74	110511	124.59	2551	66306	60.00
TRITURBINE	EQ	08-Jan-2025	762.65	764.80	772.95	731.65	741.30	739.25	741.88	500461	3712.80	34478	205990	41.16
TRIVENI	EQ	08-Jan-2025	430.20	431.00	432.90	418.60	424.90	424.40	424.50	438185	1860.10	18457	145288	33.16
TROM	SM	08-Jan-2025	240.50	239.30	244.75	237.00	244.75	244.20	239.68	25200	60.40	39	19200	76.19
TRU	BE	08-Jan-2025	15.48	15.17	15.17	15.17	15.17	15.17	15.17	256698	38.94	168	-	-
TRUST	SM	08-Jan-2025	158.45	158.50	163.50	148.50	150.00	150.10	151.69	137400	208.42	203	89400	65.07
TTKHLTCARE	EQ	08-Jan-2025	1367.30	1372.55	1387.55	1362.55	1368.85	1372.80	1377.00	1546	21.29	507	833	53.88
TTKPRESTIG	EQ	08-Jan-2025	817.60	820.00	820.00	796.20	804.00	799.95	805.57	11766	94.78	3033	5932	50.42
TTL	BE	08-Jan-2025	146.59	149.99	151.00	145.00	150.00	148.89	147.55	15283	22.55	183	-	-
TTML	EQ	08-Jan-2025	75.45	75.30	75.64	73.70	74.25	74.25	74.36	2437608	1812.69	20079	583563	23.94
TUNWAL	SM	08-Jan-2025	46.95	46.95	46.95	45.10	45.45	45.50	45.72	130000	59.43	62	90000	69.23
TVSELECT	EQ	08-Jan-2025	397.65	399.95	401.95	380.25	384.45	383.60	388.65	36294	141.06	2009	20764	57.21
TVSHLTD	EQ	08-Jan-2025	10120.20	10159.95	10159.95	9796.65	9950.00	9952.60	9926.57	10764	1068.50	2683	6889	64.00
TVSMOTOR	EQ	08-Jan-2025	2384.50	2381.10	2395.00	2343.00	2360.00	2361.80	2367.20	678020	16050.11	46473	404623	59.68
TVSSCS	EQ	08-Jan-2025	170.77	172.00	172.00	168.05	169.05	169.12	169.40	303926	514.86	7268	148538	48.87
TVSSRICHAK	EQ	08-Jan-2025	3473.00	3461.00	3544.95	3411.00	3469.00	3440.10	3475.54	2538	88.21	813	686	27.03
TVTODAY	EQ	08-Jan-2025	209.45	210.00	210.10	206.70	206.70	208.26	208.44	65359	136.23	2242	40072	61.31
TVVISION	BE	08-Jan-2025	16.53	15.70	15.70	15.70	15.70	15.70	15.70	6302	0.99	59	-	-
UBL	EQ	08-Jan-2025	2075.35	2080.00	2084.25	1919.20	1990.50	2000.80	1999.30	1198258	23956.83	86986	344928	28.79
UCAL	BE	08-Jan-2025	187.96	192.00	192.70	185.13	190.00	186.74	188.01	8250	15.51	147	-	-
UCL	SM	08-Jan-2025	62.05	61.75	62.05	61.75	62.05	62.05	61.93	6000	3.72	3	6000	100.00
UCOBANK	EQ	08-Jan-2025	43.50	43.50	43.50	42.76	43.25	43.23	43.03	2965117	1275.94	13773	708738	23.90
UDAICEMENT	EQ	08-Jan-2025	29.89	29.79	30.18	29.25	29.35	29.37	29.63	228420	67.68	1312	135690	59.40
UDS	EQ	08-Jan-2025	372.85	369.15	375.00	364.05	370.00	370.65	368.63	127660	470.60	3746	59161	46.34
UFLEX	EQ	08-Jan-2025	525.65	528.00	528.00	516.60	522.00	521.20	521.11	35345	184.19	3680	17529	49.59
UFO	EQ	08-Jan-2025	102.24	102.00	102.11	99.55	100.50	100.57	100.59	42460	42.71	867	26773	63.05
UGARSUGAR	EQ	08-Jan-2025	61.81	61.30	62.97	60.00	62.10	61.89	61.19	177823	108.82	2918	80600	45.33
UGROCAP	EQ	08-Jan-2025	235.52	236.39	254.90	234.30	249.20	248.06	243.32	150878	367.11	4175	87624	58.08
UHTL	ST	08-Jan-2025	98.35	96.50	96.65	93.45	95.00	93.95	94.96	26000	24.69	13	26000	100.00
UJJIVANSFB	EQ	08-Jan-2025	34.16	34.11	35.79	33.61	35.46	35.44	35.14	20816393	7315.42	61849	7858121	37.75
ULTRACEMCO	EQ	08-Jan-2025	11618.55	11618.55	11629.95	11370.00	11370.00	11403.55	11466.80	159583	18299.06	34437	89720	56.22
UMA	SM	08-Jan-2025	38.50	39.60	39.60	38.65	38.65	38.65	39.05	12000	4.69	3	8000	66.67
UMAEXPORTS	EQ	08-Jan-2025	109.39	111.40	114.19	110.00	111.00	110.49	111.41	54019	60.18	892	20151	37.30
UMANGDAIRY	BE	08-Jan-2025	104.12	105.00	105.00	100.00	101.90	100.85	101.49	12461	12.65	202	-	-
UMESLTD	EQ	08-Jan-2025	6.54	6.65	6.86	6.41	6.86	6.86	6.72	58433	3.93	274	47053	80.52
UNICHEMLAB	EQ	08-Jan-2025	728.80	728.80	732.95	707.00	713.00	715.95	716.20	14207	101.75	2037	6974	49.09
UNIDT	EQ	08-Jan-2025	264.15	269.45	269.45	258.85	261.00	261.75	261.81	12666	33.16	1437	5745	45.36
UNIECOM	EQ	08-Jan-2025	165.61	165.61	165.96	163.12	165.25	164.67	164.25	220343	361.91	6270	106789	48.46
UNIENTER	EQ	08-Jan-2025	155.04	157.00	157.30	150.16	152.00	152.36	153.54	9340	14.34	585	4644	49.72
UNIHEALTH	SM	08-Jan-2025	141.00	145.00	145.00	142.00	142.00	142.00	143.33	3000	4.30	3	3000	100.00
UNIINFO	EQ	08-Jan-2025	32.55	32.15	32.88	32.15	32.36	32.54	32.58	9094	2.96	269	3127	34.39
UNILEX	SM	08-Jan-2025	86.90	86.80	86.90	84.00	85.60	85.60	85.20	25600	21.81	15	19200	75.00
UNIMECH	EQ	08-Jan-2025	1385.55	1390.00	1393.00	1336.05	1350.90	1353.90	1358.57	557001	7567.27	26429	136089	24.43
UNIONBANK	EQ	08-Jan-2025	112.81	113.00	113.41	110.25	111.23	111.12	111.65	11406449	12735.24	57330	3968705	34.79
UNIPARTS	EQ	08-Jan-2025	409.05	406.50	411.05	405.00	407.20	406.95	406.60	20912	85.03	973	14543	69.54
UNITDSPR	EQ	08-Jan-2025	1626.30	1620.00	1630.90	1562.55	1576.50	1575.80	1580.85	1413532	22345.77	61878	955124	67.57
UNITECH	BZ	08-Jan-2025	9.38	9.40	9.40	9.01	9.15	9.16	9.14	2461121	224.82	2268	-	-
UNITEDPOLY	BE	08-Jan-2025	161.05	161.05	162.00	159.00	162.00	162.00	160.29	15335	24.58	57	-	-
UNITEDTEA	EQ	08-Jan-2025	560.45	568.85	576.70	545.00	557.00	553.85	554.53	14504	80.43	930	7498	51.70
UNIVASTU	EQ	08-Jan-2025	281.60	282.00	294.00	280.50	285.95	286.45	287.26	111335	319.82	996	52759	47.39
UNIVCABLES	EQ	08-Jan-2025	838.50	842.65	851.60	816.05	841.00	841.70	837.18	31039	259.85	2023	16446	52.98
UNIVPHOTO	BE	08-Jan-2025	211.36	214.88	218.65	201.00	201.00	201.78	205.03	29601	60.69	360	-	-
UNOMINDA	EQ	08-Jan-2025	1060.30	1065.50	1095.00	1044.00	1070.00	1069.40	1072.82	798436	8565.81	57964	365605	45.79
UPL	EQ	08-Jan-2025	544.45	541.15	543.40	531.65	540.00	539.55	537.91	1559514	8388.76	47957	672306	43.11
UPLPP	E1	08-Jan-2025	264.60	263.45	265.55	253.95	259.35	260.15	260.03	174297	453.22	1078	123387	70.79
URAVI	EQ	08-Jan-2025	397.45	419.50	419.95	395.10	397.30	397.35	403.63	1011	4.08	148	700	69.24
URBAN	ST	08-Jan-2025	677.95	677.95	677.95	664.40	664.80	664.80	669.36	6400	42.84	14	6400	100.00
URJA	BE	08-Jan-2025	16.61	16.75	16.94	16.13	16.48	16.43	16.42	442502	72.66	3527	-	-
USHAFIN	SM	08-Jan-2025	122.85	120.00	121.50	118.10	121.50	120.65	119.51	6400	7.65	8	4000	62.50
USHAMART	EQ	08-Jan-2025	379.80	379.50	381.00	368.25	369.00	369.45	374.07	376001	1406.51	22184	136189	36.22
USK	EQ	08-Jan-2025	59.41	59.41	61.20	57.05	60.00	59.10	58.71	609740	357.97	3207	273648	44.88
UTIAMC	EQ	08-Jan-2025	1296.20	1291.40	1325.95	1240.05	1255.00	1254.45	1263.68	203451	2570.97	21703	96338	47.35
UTIBANKETF	EQ	08-Jan-2025	51.31	51.79	51.79	50.64	50.91	50.96	50.66	8614274	4363.58	1732	8485994	98.51
UTINEXT50	EQ	08-Jan-2025	71.27	73.40	73.40	70.21	70.85	70.75	70.67	80259	56.72	1751	62682	78.10
UTINIFTETF	EQ	08-Jan-2025	257.84	259.89	259.90	255.82	258.00	257.54	257.01	18324	47.09	298	17347	94.67
UTISENSETF	EQ	08-Jan-2025	849.79	850.00	852.25	841.42	852.25	850.23	846.14	800	6.77	135	623	77.88
UTISXN50	EQ	08-Jan-2025	86.26	87.39	87.40	84.90	84.90	85.30	85.43	1995	1.70	193	1225	61.40
UTKARSHBNK	EQ	08-Jan-2025	31.83	31.75	32.23	31.60	31.75	31.66	31.86	2285610	728.26	19057	1095891	47.95
UTSSAV	ST	08-Jan-2025	273.95	268.50	268.50	268.50	268.50	268.50	268.50	37200	99.88	27	37200	100.00
UTTAMSUGAR	EQ	08-Jan-2025	253.40	254.65	255.70	250.10	254.30	251.30	251.86	28329	71.35	1482	15520	54.78
UYFINCORP	EQ	08-Jan-2025	24.05	24.50	24.50	23.68	23.70	23.78	24.07	40896	9.84	359	34670	84.78
V2RETAIL	BE	08-Jan-2025	1732.20	1740.00	1770.00	1645.60	1758.90	1748.60	1692.67	132719	2246.49	4214	-	-
VADILALIND	EQ	08-Jan-2025	3854.95	3816.00	3948.00	3812.50	3896.90	3834.00	3859.63	3290	126.98	1016	1185	36.02
VAIBHAVGBL	EQ	08-Jan-2025	290.10	291.95	292.05	284.00	286.00	285.65	286.62	250249	717.27	10752	117380	46.91
VAISHALI	BE	08-Jan-2025	16.93	16.59	16.92	16.59	16.60	16.60	16.62	565656	94.01	615	-	-
VAKRANGEE	EQ	08-Jan-2025	36.22	36.34	38.20	35.00	37.05	37.22	36.77	39746368	14616.71	42357	11551648	29.06
VAL30IETF	EQ	08-Jan-2025	12.35	12.42	12.65	12.20	12.30	12.33	12.30	47713	5.87	337	23398	49.04
VALIANTLAB	EQ	08-Jan-2025	110.47	112.80	112.80	107.55	108.64	107.90	108.97	42032	45.80	983	23242	55.30
VALIANTORG	EQ	08-Jan-2025	306.95	308.60	311.00	304.00	310.50	308.90	306.94	17288	53.06	1703	7965	46.07
VARDHACRLC	EQ	08-Jan-2025	52.87	53.10	53.10	52.16	52.38	52.40	52.50	7732	4.06	214	6065	78.44
VARDMNPOLY	BE	08-Jan-2025	13.91	14.58	14.60	14.00	14.60	14.59	14.53	1350505	196.26	1093	-	-
VARROC	EQ	08-Jan-2025	621.30	617.00	618.60	599.00	603.15	602.55	607.77	254639	1547.62	18348	65759	25.82
VASA	SM	08-Jan-2025	6.35	6.65	6.65	6.05	6.05	6.05	6.35	8000	0.51	2	4000	50.00
VASCONEQ	EQ	08-Jan-2025	54.08	54.19	54.89	53.27	54.31	54.27	54.11	407618	220.58	2344	190185	46.66
VASWANI	EQ	08-Jan-2025	60.13	60.02	60.39	57.63	58.50	58.23	58.67	118690	69.64	1391	64022	53.94
VBL	EQ	08-Jan-2025	618.20	621.50	626.35	603.45	607.00	606.95	609.38	5003681	30491.23	94648	3058466	61.12
VCL	BE	08-Jan-2025	0.87	0.90	0.90	0.83	0.90	0.89	0.89	123953	1.10	146	-	-
VDEAL	SM	08-Jan-2025	175.50	175.05	175.05	171.00	171.00	171.00	172.63	6000	10.36	4	6000	100.00
VEDL	EQ	08-Jan-2025	448.25	448.25	449.45	441.00	445.95	446.40	444.80	4953341	22032.55	69155	2231297	45.05
VEEDOL	EQ	08-Jan-2025	1704.40	1700.00	1705.00	1675.55	1701.00	1700.90	1692.73	12085	204.57	1736	6459	53.45
VEEKAYEM	ST	08-Jan-2025	261.80	256.60	263.00	256.60	263.00	263.00	260.87	7500	19.57	8	7500	100.00
VENKEYS	EQ	08-Jan-2025	1772.50	1773.25	1779.45	1738.00	1765.00	1763.60	1751.82	21393	374.77	3014	9631	45.02
VENTIVE	EQ	08-Jan-2025	722.05	718.25	725.90	698.45	716.00	719.70	714.53	513520	3669.26	15023	247809	48.26
VENUSPIPES	EQ	08-Jan-2025	1589.90	1590.00	1590.00	1542.65	1560.00	1556.95	1563.71	119495	1868.56	11514	74341	62.21
VENUSREM	EQ	08-Jan-2025	306.40	306.45	307.60	298.00	301.50	302.55	301.49	28982	87.38	1693	14589	50.34
VERANDA	EQ	08-Jan-2025	235.97	234.70	244.40	232.75	240.00	241.89	239.67	102645	246.01	1341	74492	72.57
VERITAAS	SM	08-Jan-2025	114.95	110.00	110.00	109.20	109.20	109.20	109.36	6000	6.56	5	4800	80.00
VERTOZ	EQ	08-Jan-2025	13.92	13.92	13.92	13.56	13.73	13.74	13.71	1334683	182.93	2703	865022	64.81
VESUVIUS	EQ	08-Jan-2025	4473.20	4450.00	4473.20	4368.15	4410.30	4407.35	4402.62	7520	331.08	2786	3387	45.04
VETO	BE	08-Jan-2025	131.17	132.89	132.90	128.00	130.88	129.26	129.66	19929	25.84	203	-	-
VGUARD	EQ	08-Jan-2025	426.60	427.45	428.70	416.00	418.50	417.95	419.45	117329	492.14	10124	44692	38.09
VHL	EQ	08-Jan-2025	4345.10	4345.15	4378.70	4254.00	4318.55	4318.60	4301.84	1000	43.02	521	433	43.30
VHLTD	BE	08-Jan-2025	115.96	115.96	117.91	114.10	114.11	115.09	116.52	5982	6.97	68	-	-
VIDHIING	EQ	08-Jan-2025	515.75	519.80	519.80	495.00	499.70	498.60	501.42	22735	114.00	2337	12075	53.11
VIESL	SM	08-Jan-2025	204.00	202.20	205.70	198.00	200.50	201.90	202.11	61600	124.50	74	41600	67.53
VIJAYA	EQ	08-Jan-2025	1209.60	1203.05	1232.35	1170.50	1199.00	1209.10	1206.84	710729	8577.38	52670	222460	31.30
VIJIFIN	BE	08-Jan-2025	3.09	3.09	3.09	3.02	3.05	3.05	3.04	37862	1.15	159	-	-
VIKASECO	EQ	08-Jan-2025	3.21	3.23	3.23	3.15	3.18	3.16	3.18	5022230	159.91	3798	2143707	42.68
VIKASLIFE	EQ	08-Jan-2025	4.11	4.11	4.15	4.06	4.09	4.10	4.10	3226438	132.25	5126	1836270	56.91
VILAS	ST	08-Jan-2025	471.75	471.75	471.75	457.60	470.00	470.00	464.52	13750	63.87	48	12750	92.73
VILINBIO	SM	08-Jan-2025	23.95	24.00	24.00	22.60	22.60	22.60	23.19	16000	3.71	4	16000	100.00
VIMTALABS	EQ	08-Jan-2025	1021.05	1021.05	1023.60	988.05	1000.00	1002.35	1004.55	71139	714.63	6166	24916	35.02
VINATIORGA	EQ	08-Jan-2025	1707.00	1705.00	1725.00	1681.10	1707.85	1701.75	1703.39	18427	313.88	6340	8724	47.34
VINCOFE	EQ	08-Jan-2025	127.42	127.90	128.25	123.55	125.90	125.78	125.53	300666	377.42	3646	193054	64.21
VINDHYATEL	EQ	08-Jan-2025	1856.30	1865.00	1881.60	1762.00	1820.00	1819.80	1802.63	42464	765.47	4143	23368	55.03
VINEETLAB	EQ	08-Jan-2025	58.03	58.90	60.99	57.33	60.29	60.22	59.75	164542	98.32	2216	88362	53.70
VINNY	BE	08-Jan-2025	1.76	1.78	1.78	1.71	1.76	1.75	1.74	525343	9.16	556	-	-
VINSYS	SM	08-Jan-2025	409.00	414.00	450.00	414.00	436.00	435.75	432.24	53500	231.25	93	41000	76.64
VINYAS	ST	08-Jan-2025	910.05	910.00	910.00	901.00	901.10	901.10	902.66	3400	30.69	9	3400	100.00
VINYLINDIA	EQ	08-Jan-2025	335.70	332.00	339.75	330.00	331.65	332.20	333.11	13216	44.02	1395	8088	61.20
VIPCLOTHNG	EQ	08-Jan-2025	44.72	44.85	44.99	43.50	44.36	44.00	43.99	123946	54.52	861	70978	57.27
VIPIND	EQ	08-Jan-2025	482.45	480.00	482.00	475.00	477.10	477.50	476.67	176350	840.61	8769	87248	49.47
VIPULLTD	BE	08-Jan-2025	21.45	21.02	21.02	21.02	21.02	21.02	21.02	22524	4.73	148	-	-
VIRINCHI	EQ	08-Jan-2025	28.76	28.46	29.39	28.04	28.17	28.28	28.48	122882	34.99	1306	74786	60.86
VISAKAIND	EQ	08-Jan-2025	86.90	86.05	103.80	85.35	98.66	98.53	98.52	2830995	2789.11	24442	622036	21.97
VISASTEEL	BE	08-Jan-2025	43.32	44.00	45.48	44.00	45.48	45.48	45.15	13192	5.96	144	-	-
VISHNU	EQ	08-Jan-2025	381.60	383.00	390.00	380.00	383.00	382.85	385.42	59848	230.67	2027	31916	53.33
VISHNUINFR	ST	08-Jan-2025	263.45	276.60	276.60	269.25	276.60	275.50	275.12	49000	134.81	77	48500	98.98
VISHWARAJ	EQ	08-Jan-2025	14.51	14.47	16.25	14.30	14.86	14.92	14.52	611903	88.86	1626	241578	39.48
VISHWAS	SM	08-Jan-2025	83.50	84.00	84.00	83.00	83.00	83.00	83.58	9600	8.02	6	8000	83.33
VITAL	SM	08-Jan-2025	73.60	73.70	74.15	73.00	73.00	73.40	73.75	12000	8.85	10	8400	70.00
VIVIANA	ST	08-Jan-2025	1078.00	1110.00	1131.00	1032.10	1080.00	1083.60	1087.67	16375	178.11	109	11500	70.23
VIVIDHA	EQ	08-Jan-2025	1.01	1.02	1.02	1.01	1.02	1.01	1.01	280299	2.84	449	136148	48.57
VLEGOV	EQ	08-Jan-2025	189.05	188.70	188.89	179.59	184.50	186.32	184.01	1645071	3027.08	7344	555463	33.77
VLINFRA	ST	08-Jan-2025	58.35	58.40	58.40	57.20	57.20	57.20	57.72	27000	15.58	16	27000	100.00
VLSFINANCE	EQ	08-Jan-2025	333.35	335.00	336.45	328.00	330.55	331.25	330.73	22029	72.86	1333	10240	46.48
VMARCIND	ST	08-Jan-2025	395.20	404.00	404.00	390.05	402.00	402.00	399.43	4000	15.98	15	3500	87.50
VMART	EQ	08-Jan-2025	3585.45	3621.30	3621.95	3434.70	3497.00	3466.65	3486.46	25192	878.31	10874	11885	47.18
VMM	EQ	08-Jan-2025	113.58	113.69	113.79	109.61	111.27	111.47	111.62	28699821	32033.40	118568	6097166	21.24
VOLTAMP	EQ	08-Jan-2025	9839.15	9930.15	10042.85	9624.00	9650.00	9681.50	9822.42	27943	2744.68	8393	11986	42.89
VOLTAS	EQ	08-Jan-2025	1779.70	1774.10	1779.50	1707.30	1759.95	1764.45	1745.95	1193905	20845.01	47305	741306	62.09
VPRPL	EQ	08-Jan-2025	288.15	288.85	289.40	278.00	279.20	279.35	281.66	713422	2009.42	17544	271284	38.03
VRAJ	EQ	08-Jan-2025	216.25	216.45	217.61	214.19	215.22	215.08	215.40	42778	92.14	1499	16213	37.90
VRLLOG	EQ	08-Jan-2025	504.35	510.70	513.95	500.00	503.00	504.20	503.68	30422	153.23	3545	15678	51.54
VSSL	EQ	08-Jan-2025	234.75	236.40	236.40	230.10	231.00	231.76	232.75	24486	56.99	1689	14170	57.87
VSTIND	EQ	08-Jan-2025	329.40	332.95	332.95	324.75	327.90	327.85	327.13	99734	326.26	8619	44493	44.61
VSTL	EQ	08-Jan-2025	213.14	213.00	221.99	211.61	213.47	213.58	213.79	10021	21.42	440	4936	49.26
VSTTILLERS	EQ	08-Jan-2025	4900.35	4949.35	4959.35	4822.00	4940.00	4942.15	4902.36	3687	180.75	1000	2375	64.42
VTL	EQ	08-Jan-2025	510.25	510.25	512.80	491.50	493.00	493.30	497.08	115100	572.14	10330	51146	44.44
WAAREEENER	EQ	08-Jan-2025	2769.00	2755.00	2760.60	2686.50	2690.00	2697.65	2715.74	757064	20559.86	56651	258766	34.18
WABAG	EQ	08-Jan-2025	1605.20	1613.05	1619.90	1529.65	1543.00	1541.05	1556.70	380547	5923.97	38367	161918	42.55
WALCHANNAG	EQ	08-Jan-2025	274.70	275.25	276.80	266.50	270.30	270.35	270.68	219555	594.29	4479	101869	46.40
WALPAR	SM	08-Jan-2025	52.40	49.85	50.35	49.85	50.15	50.25	50.05	8000	4.00	4	4000	50.00
WANBURY	BZ	08-Jan-2025	274.45	270.60	275.00	260.75	260.75	260.75	263.84	54547	143.91	406	-	-
WCIL	EQ	08-Jan-2025	115.93	116.00	116.50	113.10	114.13	113.98	114.10	218508	249.32	5251	113630	52.00
WEALTH	BE	08-Jan-2025	1474.30	1475.00	1496.90	1450.00	1462.00	1471.70	1465.76	2827	41.44	314	-	-
WEBELSOLAR	BE	08-Jan-2025	1818.95	1840.00	1865.00	1785.00	1826.00	1836.75	1831.82	171080	3133.88	7933	-	-
WEIZMANIND	EQ	08-Jan-2025	135.34	136.70	136.70	131.20	135.99	133.58	133.30	8581	11.44	343	5369	62.57
WEL	EQ	08-Jan-2025	157.51	158.00	159.39	154.25	158.00	157.79	156.15	295847	461.98	2985	77945	26.35
WELCORP	EQ	08-Jan-2025	797.20	795.00	806.00	783.40	790.00	789.80	794.01	474155	3764.84	20888	191735	40.44
WELENT	EQ	08-Jan-2025	651.20	651.25	655.00	629.10	648.20	646.90	641.91	292319	1876.43	16103	94863	32.45
WELINV	EQ	08-Jan-2025	934.85	919.60	937.35	905.10	915.55	922.05	917.74	416	3.82	45	340	81.73
WELSPUNLIV	EQ	08-Jan-2025	159.78	160.80	160.83	154.19	154.92	154.79	155.77	983422	1531.88	27047	499375	50.78
WENDT	EQ	08-Jan-2025	16637.80	16720.00	16720.00	16335.05	16650.00	16671.25	16563.76	167	27.66	132	94	56.29
WESTLIFE	EQ	08-Jan-2025	823.90	832.85	832.85	800.00	826.50	823.45	818.20	103269	844.94	13818	46523	45.05
WEWIN	EQ	08-Jan-2025	88.12	90.80	91.79	88.09	90.70	90.53	89.87	4727	4.25	500	3353	70.93
WHEELS	EQ	08-Jan-2025	721.00	726.30	729.85	701.35	709.00	706.45	711.30	12262	87.22	1763	6168	50.30
WHIRLPOOL	EQ	08-Jan-2025	1754.60	1761.75	1769.95	1702.05	1710.00	1710.25	1718.56	68447	1176.30	17495	34439	50.31
WILLAMAGOR	EQ	08-Jan-2025	37.56	37.54	40.59	36.80	39.07	38.88	38.91	56535	22.00	536	31763	56.18
WINDLAS	EQ	08-Jan-2025	1028.80	1045.00	1074.95	1014.60	1034.90	1055.65	1041.82	34521	359.65	2469	22577	65.40
WINDMACHIN	EQ	08-Jan-2025	359.95	361.90	364.65	346.00	346.50	348.35	351.98	127641	449.27	2893	64853	50.81
WINNY	ST	08-Jan-2025	320.50	330.00	330.00	308.45	327.50	327.50	322.12	7000	22.55	12	3000	42.86
WINSOL	SM	08-Jan-2025	310.85	315.00	320.00	304.10	305.30	306.65	314.78	68000	214.05	155	49600	72.94
WINSOME	BZ	08-Jan-2025	3.34	3.39	3.40	3.37	3.37	3.37	3.38	549	0.02	12	-	-
WIPL	BE	08-Jan-2025	224.25	225.00	226.50	225.00	226.12	226.12	225.16	1706	3.84	27	-	-
WIPRO	EQ	08-Jan-2025	294.05	293.00	298.45	289.30	296.70	297.55	293.58	7937785	23303.70	87090	3829612	48.25
WOCKPHARMA	EQ	08-Jan-2025	1483.30	1489.00	1492.80	1440.00	1455.00	1457.75	1459.51	237268	3462.95	8470	94706	39.92
WOL3D	SM	08-Jan-2025	142.00	142.10	142.20	142.10	142.20	142.20	142.12	5000	7.11	5	5000	100.00
WOMANCART	ST	08-Jan-2025	398.00	405.95	405.95	405.95	405.95	405.95	405.95	3600	14.61	6	3600	100.00
WONDERLA	EQ	08-Jan-2025	768.00	768.00	775.50	756.00	767.00	770.60	766.92	62991	483.09	6354	28873	45.84
WORTH	EQ	08-Jan-2025	178.75	179.00	183.90	169.11	170.30	171.74	173.60	82167	142.64	1427	46706	56.84
WSI	EQ	08-Jan-2025	110.26	111.90	111.90	105.00	108.05	109.00	108.04	135985	146.92	2960	69112	50.82
WSTCSTPAPR	EQ	08-Jan-2025	554.30	551.00	557.00	537.95	549.20	552.10	546.30	93948	513.24	7244	44655	47.53
WTICAB	ST	08-Jan-2025	164.00	164.00	167.00	160.00	167.00	166.55	164.69	23500	38.70	36	21500	91.49
XCHANGING	EQ	08-Jan-2025	114.81	115.65	115.65	112.10	112.96	112.67	113.32	114567	129.83	2803	55272	48.24
XELPMOC	EQ	08-Jan-2025	129.91	129.04	129.82	125.02	126.80	126.68	127.21	24941	31.73	1762	7462	29.92
XPROINDIA	EQ	08-Jan-2025	1529.90	1529.90	1575.50	1501.55	1575.50	1540.15	1529.71	22078	337.73	2773	11966	54.20
XTGLOBAL	EQ	08-Jan-2025	48.78	49.79	49.79	45.55	46.28	46.12	47.51	198134	94.14	2324	123488	62.33
YASHO	EQ	08-Jan-2025	2058.00	2071.20	2158.55	2022.55	2045.35	2034.60	2054.97	9812	201.63	1736	5165	52.64
YASHOPTICS	SM	08-Jan-2025	88.30	89.10	89.10	87.10	87.95	87.75	88.02	28800	25.35	17	25600	88.89
YATHARTH	EQ	08-Jan-2025	551.85	550.55	550.55	538.15	540.70	540.50	545.02	440502	2400.82	20664	294501	66.86
YATRA	EQ	08-Jan-2025	110.98	111.86	112.90	108.57	110.38	109.35	109.74	103609	113.70	1700	52209	50.39
YESBANK	EQ	08-Jan-2025	19.02	19.02	19.08	18.66	18.78	18.77	18.80	87612688	16472.15	96369	34803051	39.72
YUKEN	EQ	08-Jan-2025	1040.85	1054.95	1070.00	968.10	1008.00	1001.20	1001.08	8945	89.55	1439	5639	63.04
ZAGGLE	EQ	08-Jan-2025	545.70	547.95	549.80	526.00	533.00	532.75	532.11	785927	4182.01	31504	540415	68.76
ZEAL	SM	08-Jan-2025	171.60	177.40	178.00	171.10	171.10	171.45	173.57	9000	15.62	15	6000	66.67
ZEEL	EQ	08-Jan-2025	129.50	131.00	136.48	129.33	133.70	133.77	134.07	33626381	45083.64	158736	8383023	24.93
ZEELEARN	EQ	08-Jan-2025	7.71	7.94	8.48	7.56	8.48	8.48	8.30	2413813	200.46	2906	1851891	76.72
ZEEMEDIA	EQ	08-Jan-2025	20.15	21.15	21.15	20.61	21.15	21.15	21.13	6212474	1312.49	2880	3951504	63.61
ZENITHDRUG	ST	08-Jan-2025	87.45	88.10	91.80	88.10	91.80	91.80	90.68	101600	92.13	83	96000	94.49
ZENITHEXPO	EQ	08-Jan-2025	267.50	274.20	274.20	258.70	262.90	260.00	263.69	292	0.77	34	228	78.08
ZENITHSTL	EQ	08-Jan-2025	8.33	8.57	8.58	8.03	8.15	8.12	8.18	79007	6.46	682	66683	84.40
ZENSARTECH	EQ	08-Jan-2025	773.30	772.50	798.50	758.20	790.70	788.90	774.98	624438	4839.30	40033	217290	34.80
ZENTEC	EQ	08-Jan-2025	2497.85	2502.00	2503.75	2434.20	2456.10	2468.85	2465.71	184536	4550.12	12947	69173	37.48
ZFCVINDIA	EQ	08-Jan-2025	11499.65	11649.00	11649.00	11433.80	11489.00	11459.30	11475.01	9911	1137.29	2357	7521	75.89
ZIMLAB	EQ	08-Jan-2025	105.99	107.00	107.00	103.75	104.20	104.23	104.43	52109	54.42	1443	32147	61.69
ZODIAC	EQ	08-Jan-2025	499.75	499.75	502.30	481.55	497.00	490.95	488.91	14119	69.03	1620	7292	51.65
ZODIACLOTH	EQ	08-Jan-2025	126.62	125.00	127.33	122.00	124.98	123.91	123.70	9678	11.97	378	6073	62.75
ZOMATO	EQ	08-Jan-2025	252.45	251.70	252.75	244.35	249.65	250.05	247.60	57146621	141492.50	345608	27331403	47.83
ZOTA	EQ	08-Jan-2025	968.50	984.00	1022.90	941.45	987.50	991.80	984.27	255300	2512.83	11890	77695	30.43
ZTECH	ST	08-Jan-2025	628.10	640.65	640.65	640.65	640.65	640.65	640.65	4500	28.83	8	4500	100.00
ZUARI	EQ	08-Jan-2025	216.56	216.49	218.00	210.67	215.71	215.81	214.18	255811	547.88	6285	92598	36.20
ZUARIIND	EQ	08-Jan-2025	319.30	319.30	321.10	314.65	319.50	319.10	317.28	25464	80.79	1694	14282	56.09
ZYDUSLIFE	EQ	08-Jan-2025	1000.85	1008.95	1012.90	972.50	980.00	981.45	989.63	1389234	13748.34	54175	601429	43.29
ZYDUSWELL	EQ	08-Jan-2025	1971.10	1953.20	1972.45	1932.40	1950.00	1949.50	1950.02	6767	131.96	1809	2934	43.36