nse-sec-bhavdata-full-2023-06-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	09-Jun-2023	94.70	95.35	99.00	95.10	97.10	96.65	97.11	362998	352.52	5338	112622	31.03
21STCENMGM	EQ	09-Jun-2023	18.30	18.65	18.65	18.65	18.65	18.65	18.65	870	0.16	5	870	100.00
360ONE	EQ	09-Jun-2023	421.90	422.35	427.20	417.35	420.95	419.70	422.08	532079	2245.81	24266	446333	83.88
3IINFOLTD	EQ	09-Jun-2023	32.15	32.25	32.30	31.80	32.25	32.10	32.10	223335	71.70	1925	122014	54.63
3MINDIA	EQ	09-Jun-2023	26693.00	26800.00	27172.50	26434.35	26436.00	26529.35	26931.60	6060	1632.06	4916	4172	68.84
3PLAND	BE	09-Jun-2023	21.85	21.80	21.80	20.75	21.30	21.30	20.80	36221	7.54	142	-	-
4THDIM	BE	09-Jun-2023	17.80	17.45	17.45	17.45	17.45	17.45	17.45	7877	1.37	73	-	-
522GS2025	GS	09-Jun-2023	98.50	98.50	98.50	98.50	98.50	98.50	98.50	100	0.10	2	100	100.00
574GS2026	GS	09-Jun-2023	96.00	96.79	96.79	96.79	96.79	96.79	96.79	30000	29.04	1	30000	100.00
5PAISA	EQ	09-Jun-2023	377.35	370.00	377.00	366.00	368.60	366.85	369.41	58425	215.83	4100	34527	59.10
610GS2031	GS	09-Jun-2023	96.75	97.00	97.00	94.60	95.00	95.00	96.74	692	0.67	6	690	99.71
622GS2035	GS	09-Jun-2023	94.50	92.26	92.26	92.26	92.26	92.26	92.26	1	0.00	1	1	100.00
63MOONS	EQ	09-Jun-2023	165.30	165.75	169.10	163.90	167.75	167.40	166.81	104005	173.49	2169	59616	57.32
654GS2032	GS	09-Jun-2023	99.70	99.74	99.74	98.50	99.25	99.25	99.24	109	0.11	3	109	100.00
664GS2035	GS	09-Jun-2023	99.45	98.76	98.76	98.76	98.76	98.76	98.76	2	0.00	2	2	100.00
667GS2035	GS	09-Jun-2023	99.64	99.80	99.80	99.00	99.69	99.69	99.13	5349	5.30	17	5349	100.00
667GS2050	GS	09-Jun-2023	98.54	98.54	98.54	97.00	98.53	98.53	98.53	966	0.95	10	966	100.00
669GS2024	GS	09-Jun-2023	102.25	103.25	103.25	102.75	103.00	103.00	103.22	195	0.20	24	187	95.90
68GS2060	GS	09-Jun-2023	98.90	100.00	100.00	100.00	100.00	100.00	100.00	4	0.00	1	4	100.00
695GS2061	GS	09-Jun-2023	101.25	106.30	106.30	106.30	106.30	106.30	106.30	66	0.07	3	66	100.00
699GS2026	GS	09-Jun-2023	101.00	100.05	100.05	100.00	100.00	100.00	100.03	100	0.10	2	100	100.00
699GS2051	GS	09-Jun-2023	103.99	104.79	104.80	104.79	104.80	104.79	104.80	2	0.00	2	1	50.00
706GS2028	GS	09-Jun-2023	101.50	101.56	101.80	101.56	101.62	101.68	101.68	75300	76.56	3	75300	100.00
710GS2029	GS	09-Jun-2023	101.84	101.90	102.00	101.82	101.82	101.99	101.96	7834	7.99	12	7834	100.00
716GS2050	GS	09-Jun-2023	102.50	102.50	102.50	102.50	102.50	102.50	102.50	501	0.51	2	501	100.00
717GS2028	GS	09-Jun-2023	104.00	104.00	104.00	103.00	103.00	103.00	103.99	101	0.11	2	101	100.00
717GS2030	GS	09-Jun-2023	102.49	102.40	102.40	102.40	102.40	102.40	102.40	25000	25.60	1	25000	100.00
726GS2032	GS	09-Jun-2023	103.72	103.66	103.66	103.31	103.45	103.37	103.41	124167	128.40	26	124167	100.00
726GS2033	GS	09-Jun-2023	104.30	104.01	104.10	104.01	104.10	104.10	104.04	15300	15.92	3	15300	100.00
736GS2052	GS	09-Jun-2023	104.50	105.00	105.00	104.90	104.90	104.90	104.95	5541	5.82	9	5541	100.00
738GS2027	GS	09-Jun-2023	105.05	105.11	105.35	104.90	105.00	104.93	105.01	70034	73.54	58	54985	78.51
741GS2036	GS	09-Jun-2023	106.79	106.78	106.78	105.75	106.65	106.65	106.44	15168	16.14	7	15168	100.00
74GS2062	GS	09-Jun-2023	104.89	104.20	104.99	104.20	104.91	104.91	104.20	2804	2.92	3	2802	99.93
754GS2036	GS	09-Jun-2023	104.23	104.23	104.34	104.00	104.00	104.00	104.12	896924	933.90	480	895804	99.88
772GS2049	GS	09-Jun-2023	113.89	113.89	113.89	113.89	113.89	113.89	113.89	9	0.01	1	9	100.00
795GS2032	GS	09-Jun-2023	108.95	108.99	108.99	108.00	108.00	108.00	108.00	10741	11.60	5	10741	100.00
817GS2044	GS	09-Jun-2023	119.00	118.70	118.70	118.70	118.70	118.70	118.70	7	0.01	1	7	100.00
833GS2026	GS	09-Jun-2023	107.05	107.15	107.15	107.15	107.15	107.15	107.15	23000	24.64	1	23000	100.00
A2ZINFRA	EQ	09-Jun-2023	8.30	8.30	8.55	8.15	8.35	8.20	8.38	618669	51.87	678	504254	81.51
AAATECH	EQ	09-Jun-2023	56.40	58.20	58.80	54.65	55.10	55.40	55.83	14566	8.13	642	6333	43.48
AAKASH	BE	09-Jun-2023	6.30	6.35	6.35	6.15	6.25	6.25	6.25	161734	10.12	420	-	-
AAREYDRUGS	EQ	09-Jun-2023	30.90	31.30	31.85	30.20	30.70	30.45	30.91	40141	12.41	403	23695	59.03
AARON	EQ	09-Jun-2023	220.95	220.95	224.95	217.05	219.00	217.90	218.85	15429	33.77	683	10436	67.64
AARTIDRUGS	EQ	09-Jun-2023	474.95	477.90	477.90	464.00	468.00	470.60	469.64	344351	1617.22	8282	154589	44.89
AARTIIND	EQ	09-Jun-2023	513.05	514.20	515.80	505.15	506.50	506.50	509.65	727436	3707.37	22398	322742	44.37
AARTIPHARM	EQ	09-Jun-2023	386.00	389.10	402.15	386.05	394.75	394.60	396.20	159767	633.00	9612	90951	56.93
AARTIPP	E1	09-Jun-2023	311.00	307.00	307.00	307.00	307.00	307.00	307.00	1	0.00	1	1	100.00
AARTISURF	EQ	09-Jun-2023	619.95	621.25	637.70	619.00	624.00	626.90	628.06	8065	50.65	971	4292	53.22
AARTISURF	P1	09-Jun-2023	135.00	145.00	145.00	145.00	145.00	145.00	145.00	13	0.02	3	13	100.00
AARVEEDEN	EQ	09-Jun-2023	20.50	21.25	21.25	20.20	21.00	20.80	20.58	9881	2.03	214	6441	65.19
AARVI	EQ	09-Jun-2023	137.20	139.45	139.45	135.10	137.50	137.30	136.88	17308	23.69	538	10725	61.97
AAVAS	EQ	09-Jun-2023	1379.20	1388.60	1393.00	1346.00	1347.00	1354.00	1380.49	494585	6827.72	18619	395871	80.04
ABAN	EQ	09-Jun-2023	39.80	40.05	42.25	40.05	41.50	41.40	41.49	305885	126.91	3267	118782	38.83
ABB	EQ	09-Jun-2023	4112.30	4137.90	4164.10	4107.00	4136.30	4151.20	4142.12	140674	5826.88	20068	63230	44.95
ABBOTINDIA	EQ	09-Jun-2023	21645.25	21700.00	21870.00	21450.10	21746.75	21791.15	21687.51	11353	2462.18	3463	5762	50.75
ABCAPITAL	EQ	09-Jun-2023	171.95	172.05	175.25	171.50	173.95	173.95	173.97	2852670	4962.76	29083	1010718	35.43
ABFRL	EQ	09-Jun-2023	201.85	202.30	202.40	198.60	199.00	199.25	200.40	1432537	2870.84	14536	526401	36.75
ABMINTLLTD	BE	09-Jun-2023	56.00	56.00	56.00	54.00	54.00	54.00	54.07	1454	0.79	14	-	-
ABSLAMC	EQ	09-Jun-2023	373.10	373.15	374.80	368.05	374.00	373.05	371.98	34729	129.18	2008	19429	55.94
ABSLBANETF	EQ	09-Jun-2023	44.31	44.88	44.88	44.00	44.00	44.22	44.31	70174	31.10	377	64193	91.48
ABSLLIQUID	EQ	09-Jun-2023	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.00	1550	15.50	3	1050	67.74
ABSLNN50ET	EQ	09-Jun-2023	44.05	44.10	44.25	43.76	44.25	43.95	43.98	2156	0.95	99	1865	86.50
ACC	EQ	09-Jun-2023	1833.55	1841.00	1846.00	1825.00	1833.05	1837.30	1838.67	395254	7267.40	15286	215169	54.44
ACCELYA	EQ	09-Jun-2023	1329.90	1329.00	1330.00	1315.00	1319.00	1318.70	1320.75	14142	186.78	1877	8834	62.47
ACCURACY	EQ	09-Jun-2023	13.15	13.15	14.00	12.90	13.00	13.00	13.30	1420935	188.97	2535	1005759	70.78
ACE	EQ	09-Jun-2023	487.20	489.90	489.90	477.70	478.00	479.15	482.41	240380	1159.63	9701	128793	53.58
ACEINTEG	BE	09-Jun-2023	38.60	37.60	39.00	37.60	39.00	37.70	37.67	1072	0.40	13	-	-
ACI	EQ	09-Jun-2023	582.90	588.00	588.00	576.50	580.70	583.20	582.18	126927	738.95	11004	60339	47.54
ACL	EQ	09-Jun-2023	130.85	124.30	124.30	124.30	124.30	124.30	124.30	7151	8.89	189	7151	100.00
ADANIENT	EQ	09-Jun-2023	2429.15	2447.95	2458.90	2428.00	2454.00	2451.15	2446.22	1948506	47664.77	70948	439593	22.56
ADANIGREEN	EQ	09-Jun-2023	976.00	972.00	977.00	961.25	962.00	963.65	967.94	416990	4036.22	21996	227528	54.56
ADANIPORTS	EQ	09-Jun-2023	736.40	738.00	742.00	733.00	734.00	734.95	737.13	1335172	9841.95	28748	329558	24.68
ADANIPOWER	EQ	09-Jun-2023	279.15	282.50	282.95	275.10	276.60	276.20	277.87	4207318	11690.76	47984	1832966	43.57
ADANITRANS	EQ	09-Jun-2023	829.25	834.80	838.15	825.65	833.00	830.70	832.45	853082	7101.48	25005	507555	59.50
ADFFOODS	EQ	09-Jun-2023	938.80	948.00	948.00	931.05	943.00	935.85	939.38	13114	123.19	1507	5676	43.28
ADL	BE	09-Jun-2023	78.55	74.75	80.40	74.75	78.55	79.15	76.19	190	0.14	8	-	-
ADORWELD	EQ	09-Jun-2023	1163.00	1172.30	1189.60	1152.70	1184.90	1181.65	1175.76	17339	203.86	2588	7635	44.03
ADROITINFO	BE	09-Jun-2023	21.80	21.50	22.85	20.75	22.80	22.20	21.64	55985	12.11	142	-	-
ADSL	EQ	09-Jun-2023	86.35	87.15	88.90	86.80	87.60	87.40	87.57	157912	138.29	1974	86513	54.79
ADVANIHOTR	EQ	09-Jun-2023	86.05	87.15	88.85	86.20	87.75	87.80	87.21	60681	52.92	1009	42140	69.45
ADVENZYMES	EQ	09-Jun-2023	276.35	276.85	276.85	269.00	273.70	274.35	273.58	231897	634.42	6616	146538	63.19
AEGISCHEM	EQ	09-Jun-2023	343.45	345.00	345.65	339.25	343.10	343.40	342.90	414901	1422.70	15073	166358	40.10
AETHER	EQ	09-Jun-2023	982.40	1026.95	1055.00	1001.00	1013.25	1007.40	1027.86	580963	5971.46	24511	117737	20.27
AFFLE	EQ	09-Jun-2023	1001.95	1007.95	1020.00	998.05	1012.00	1014.30	1009.02	258082	2604.09	15800	140694	54.52
AGARIND	EQ	09-Jun-2023	602.50	604.00	610.55	600.80	603.00	606.00	606.09	32651	197.89	2627	20796	63.69
AGARWALFT	SM	09-Jun-2023	37.75	38.00	38.00	37.10	38.00	38.00	37.65	18000	6.78	6	18000	100.00
AGI	EQ	09-Jun-2023	582.35	586.30	594.10	572.40	576.50	574.00	580.67	72409	420.46	3394	39211	54.15
AGNI	SM	09-Jun-2023	23.90	24.00	24.00	23.90	24.00	24.00	23.95	20000	4.79	4	20000	100.00
AGRITECH	EQ	09-Jun-2023	104.10	104.10	105.10	103.55	103.60	103.90	103.98	9641	10.02	165	6478	67.19
AGROPHOS	EQ	09-Jun-2023	36.70	36.70	37.35	36.05	36.20	36.30	36.82	24935	9.18	262	16826	67.48
AGSTRA	EQ	09-Jun-2023	60.55	60.90	61.40	58.50	59.15	58.85	59.67	438856	261.87	3823	246131	56.08
AGUL	SM	09-Jun-2023	48.05	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
AHL	EQ	09-Jun-2023	280.05	280.90	284.25	280.60	280.65	280.70	281.20	306405	861.61	2766	102080	33.32
AHLADA	EQ	09-Jun-2023	111.25	110.00	112.40	110.00	111.85	111.20	110.95	11324	12.56	146	9329	82.38
AHLEAST	EQ	09-Jun-2023	125.00	124.70	128.80	123.55	125.45	124.30	125.68	6807	8.56	148	5902	86.70
AHLUCONT	EQ	09-Jun-2023	568.05	570.20	590.20	570.20	583.00	583.40	584.79	68000	397.66	3785	27955	41.11
AIAENG	EQ	09-Jun-2023	3122.95	3125.35	3236.00	3125.35	3229.00	3223.20	3191.25	194832	6217.57	20049	108861	55.87
AILIMITED	SM	09-Jun-2023	47.05	49.40	49.40	49.40	49.40	49.40	49.40	12000	5.93	4	12000	100.00
AIRAN	EQ	09-Jun-2023	16.70	16.90	16.90	15.40	15.85	15.85	15.80	414166	65.45	1344	211374	51.04
AIROLAM	EQ	09-Jun-2023	82.25	81.35	85.00	81.35	82.65	82.80	83.27	19494	16.23	218	11349	58.22
AIRTELPP	E1	09-Jun-2023	447.85	446.65	448.50	439.20	442.75	443.45	442.20	164873	729.07	2220	128992	78.24
AISL	SM	09-Jun-2023	58.00	55.70	58.00	55.70	58.00	58.00	57.08	6000	3.42	4	6000	100.00
AJANTPHARM	EQ	09-Jun-2023	1469.50	1477.20	1500.00	1433.00	1443.00	1455.10	1472.59	110439	1626.31	13325	47597	43.10
AJMERA	EQ	09-Jun-2023	326.00	326.00	335.95	326.00	331.00	330.30	330.93	37297	123.43	1892	21497	57.64
AJOONI	BE	09-Jun-2023	4.75	4.80	4.80	4.60	4.70	4.70	4.66	778935	36.30	491	-	-
AKASH	EQ	09-Jun-2023	31.05	32.65	35.45	31.50	32.80	34.15	33.45	461777	154.46	3273	245919	53.25
AKG	BE	09-Jun-2023	28.60	29.00	29.00	27.35	29.00	29.00	28.97	30826	8.93	65	-	-
AKI	BE	09-Jun-2023	109.90	106.50	112.00	106.50	109.05	109.15	110.07	20088	22.11	108	-	-
AKSHAR	BE	09-Jun-2023	67.00	67.00	68.95	64.05	66.85	66.85	65.37	2223	1.45	19	-	-
AKSHARCHEM	EQ	09-Jun-2023	231.65	231.05	242.00	230.95	236.75	237.25	237.12	11758	27.88	710	6271	53.33
AKSHOPTFBR	EQ	09-Jun-2023	8.90	9.05	9.10	8.85	9.00	9.00	9.04	459246	41.51	664	317658	69.17
AKZOINDIA	EQ	09-Jun-2023	2393.05	2396.00	2404.75	2351.00	2363.95	2356.60	2373.84	10028	238.05	2283	6483	64.65
ALANKIT	EQ	09-Jun-2023	9.05	9.15	9.25	9.05	9.25	9.15	9.14	250517	22.91	503	191458	76.43
ALBERTDAVD	EQ	09-Jun-2023	590.75	592.30	595.05	573.10	577.95	576.35	579.54	10621	61.55	1152	5557	52.32
ALEMBICLTD	EQ	09-Jun-2023	70.45	71.00	71.65	70.05	70.70	70.30	70.53	230129	162.32	1754	68507	29.77
ALICON	EQ	09-Jun-2023	770.40	775.00	776.25	743.50	746.00	747.40	750.62	30904	231.97	2583	19844	64.21
ALKALI	EQ	09-Jun-2023	135.80	135.00	135.05	126.00	127.90	128.10	129.37	131250	169.79	3900	58074	44.25
ALKEM	EQ	09-Jun-2023	3442.05	3460.00	3460.00	3386.05	3417.40	3414.50	3411.06	369823	12614.88	11399	317553	85.87
ALKYLAMINE	EQ	09-Jun-2023	2561.50	2585.15	2599.35	2501.35	2515.00	2508.90	2564.80	52153	1337.62	9212	23064	44.22
ALLCARGO	EQ	09-Jun-2023	294.35	295.40	299.20	291.00	296.55	296.05	295.75	250539	740.97	7157	115966	46.29
ALLETEC	SM	09-Jun-2023	110.10	110.10	110.10	109.00	109.00	109.05	109.20	19200	20.97	10	16000	83.33
ALLSEC	EQ	09-Jun-2023	479.20	473.20	482.75	473.20	478.00	479.05	478.98	4531	21.70	558	2285	50.43
ALMONDZ	EQ	09-Jun-2023	69.25	71.30	71.30	68.85	69.85	69.45	69.85	18578	12.98	192	13870	74.66
ALOKINDS	EQ	09-Jun-2023	14.40	14.50	14.60	13.90	14.05	14.05	14.15	14347438	2030.88	12878	4906169	34.20
ALPA	EQ	09-Jun-2023	62.50	61.90	62.80	61.50	62.35	62.25	62.15	23887	14.85	588	13575	56.83
ALPHAGEO	EQ	09-Jun-2023	247.55	249.75	259.00	243.95	250.00	249.35	250.94	22271	55.89	1578	7832	35.17
AMARAJABAT	EQ	09-Jun-2023	625.85	626.00	627.35	619.00	625.00	625.35	623.80	365045	2277.15	27177	209784	57.47
AMBER	EQ	09-Jun-2023	2071.90	2085.65	2115.00	2071.35	2079.95	2085.95	2092.02	87417	1828.78	12408	34887	39.91
AMBICAAGAR	EQ	09-Jun-2023	28.30	28.80	30.20	26.70	27.75	28.05	28.40	128223	36.42	809	48698	37.98
AMBIKCO	EQ	09-Jun-2023	1528.40	1528.40	1544.90	1516.25	1516.25	1523.35	1532.18	6594	101.03	981	4112	62.36
AMBUJACEM	EQ	09-Jun-2023	451.70	452.00	458.15	451.00	454.20	455.70	455.04	4370589	19887.75	56648	2569945	58.80
AMDIND	EQ	09-Jun-2023	68.60	69.05	72.00	68.55	71.95	71.65	70.61	103276	72.92	872	66403	64.30
AMIABLE	SM	09-Jun-2023	80.20	82.00	82.90	82.00	82.90	82.90	82.45	3200	2.64	2	3200	100.00
AMIORG	EQ	09-Jun-2023	1240.50	1251.60	1286.30	1228.05	1284.90	1279.00	1266.48	319051	4040.72	19324	128129	40.16
AMJLAND	EQ	09-Jun-2023	24.40	24.70	25.20	24.30	24.90	24.90	24.89	18430	4.59	130	14818	80.40
AMRUTANJAN	EQ	09-Jun-2023	586.95	590.05	595.50	588.00	591.00	589.65	591.62	16527	97.78	1831	9480	57.36
ANANDRATHI	EQ	09-Jun-2023	865.05	868.45	872.95	859.05	872.95	871.05	868.86	33361	289.86	1839	24024	72.01
ANANTRAJ	EQ	09-Jun-2023	163.70	162.00	167.40	161.60	162.65	163.05	164.81	655021	1079.53	6098	324215	49.50
ANDHRAPAP	EQ	09-Jun-2023	437.10	441.45	441.45	428.75	432.00	432.60	433.84	52294	226.87	4028	32730	62.59
ANDHRSUGAR	EQ	09-Jun-2023	110.85	112.40	114.80	112.00	112.70	112.85	113.50	340201	386.12	4182	132433	38.93
ANDREWYU	EQ	09-Jun-2023	23.65	23.90	24.50	23.55	23.55	23.60	23.89	154931	37.01	796	98219	63.40
ANGELONE	EQ	09-Jun-2023	1462.70	1471.00	1496.00	1435.70	1482.30	1489.40	1470.79	471030	6927.88	20142	153771	32.65
ANIKINDS	EQ	09-Jun-2023	31.75	32.00	33.95	31.60	32.75	32.95	32.94	130487	42.99	1321	44627	34.20
ANLON	SM	09-Jun-2023	235.00	235.00	238.00	233.00	238.00	238.00	235.54	20400	48.05	13	16800	82.35
ANMOL	EQ	09-Jun-2023	232.85	233.95	238.60	229.10	234.00	233.95	233.79	243222	568.63	4374	117171	48.17
ANNAPURNA	SM	09-Jun-2023	259.80	259.80	260.00	258.95	260.00	260.00	259.35	5000	12.97	5	5000	100.00
ANSALAPI	BE	09-Jun-2023	9.45	9.25	9.50	9.25	9.40	9.40	9.37	41991	3.93	78	-	-
ANTGRAPHIC	EQ	09-Jun-2023	0.70	0.70	0.70	0.65	0.70	0.65	0.66	360873	2.38	211	265740	73.64
ANUP	EQ	09-Jun-2023	1622.70	1630.00	1640.90	1597.00	1617.60	1606.00	1612.08	14081	227.00	2881	5425	38.53
ANURAS	EQ	09-Jun-2023	1085.35	1085.55	1091.75	1062.00	1084.70	1084.55	1080.69	293568	3172.56	7877	138504	47.18
APARINDS	EQ	09-Jun-2023	2844.15	2858.00	3099.00	2851.05	3039.00	3034.90	2998.51	299134	8969.57	27415	123679	41.35
APCL	EQ	09-Jun-2023	188.15	190.75	196.90	183.30	191.00	189.50	190.26	9673	18.40	811	4541	46.95
APCOTEXIND	EQ	09-Jun-2023	533.65	539.65	545.00	530.00	532.00	533.25	539.00	107946	581.83	6699	50455	46.74
APEX	EQ	09-Jun-2023	210.70	211.00	212.40	207.05	207.85	208.05	209.21	60011	125.55	2523	32735	54.55
APLAPOLLO	EQ	09-Jun-2023	1201.25	1204.85	1229.00	1190.00	1227.00	1227.75	1219.53	695245	8478.69	43803	462511	66.52
APLLTD	EQ	09-Jun-2023	590.95	590.95	593.95	575.35	587.25	589.55	585.77	381712	2235.97	17733	135759	35.57
APOLLO	EQ	09-Jun-2023	35.20	35.35	35.70	34.70	34.85	34.85	34.97	433976	151.77	1989	287248	66.19
APOLLOHOSP	EQ	09-Jun-2023	4926.65	4926.65	4965.85	4907.05	4920.00	4926.70	4934.88	249400	12307.60	29236	95889	38.45
APOLLOPIPE	EQ	09-Jun-2023	709.90	719.00	726.95	695.10	699.00	696.55	705.89	212177	1497.74	10611	106180	50.04
APOLLOTYRE	EQ	09-Jun-2023	396.20	396.95	406.50	396.50	404.30	405.30	403.76	4097632	16544.58	62286	1126957	27.50
APOLSINHOT	EQ	09-Jun-2023	1377.70	1397.00	1397.00	1368.75	1375.95	1372.45	1373.22	1000	13.73	267	586	58.60
APTECHT	EQ	09-Jun-2023	524.20	526.35	528.50	506.00	509.00	509.45	515.29	473643	2440.62	17102	208624	44.05
APTUS	EQ	09-Jun-2023	276.60	277.00	278.70	273.00	275.50	273.85	274.23	86636	237.58	4889	46350	53.50
ARCHIDPLY	EQ	09-Jun-2023	77.60	77.70	78.10	75.05	76.00	75.85	76.52	68570	52.47	1052	40172	58.59
ARCHIES	EQ	09-Jun-2023	25.25	25.25	26.30	25.25	25.50	25.95	25.81	295420	76.24	1505	131158	44.40
ARENTERP	EQ	09-Jun-2023	44.70	43.50	45.25	42.10	42.10	42.45	43.10	12071	5.20	364	9395	77.83
ARHAM	SM	09-Jun-2023	75.00	74.00	74.00	71.35	73.55	73.55	72.93	48000	35.01	15	27000	56.25
ARIES	EQ	09-Jun-2023	165.00	167.95	169.90	164.90	166.10	165.60	166.76	26845	44.77	1371	15146	56.42
ARIHANTACA	SM	09-Jun-2023	98.10	102.50	102.50	102.50	102.50	102.50	102.50	1600	1.64	1	1600	100.00
ARIHANTCAP	EQ	09-Jun-2023	40.05	41.00	41.50	39.50	40.00	40.00	40.26	109105	43.93	575	84195	77.17
ARIHANTSUP	EQ	09-Jun-2023	168.10	169.35	171.90	164.00	170.00	165.95	168.15	92552	155.63	3728	35066	37.89
ARISTO	SM	09-Jun-2023	58.10	58.00	58.00	56.65	56.65	56.65	57.33	3200	1.83	2	3200	100.00
ARMANFIN	EQ	09-Jun-2023	1860.30	1885.00	1959.00	1816.30	1837.00	1834.85	1865.13	31922	595.39	5479	20210	63.31
AROGRANITE	EQ	09-Jun-2023	40.30	40.80	40.85	39.80	40.20	39.85	40.14	14043	5.64	183	11141	79.33
ARROWGREEN	EQ	09-Jun-2023	344.85	345.45	357.85	340.10	348.60	349.70	347.91	26063	90.68	1426	13905	53.35
ARSHIYA	BE	09-Jun-2023	5.30	5.40	5.55	5.30	5.50	5.55	5.44	330150	17.97	323	-	-
ARSSINFRA	BE	09-Jun-2023	20.15	20.50	20.85	19.25	20.25	19.45	19.75	14057	2.78	58	-	-
ARTEMISMED	EQ	09-Jun-2023	89.35	90.20	93.80	89.55	93.00	92.05	92.21	199466	183.93	2169	111716	56.01
ARTNIRMAN	EQ	09-Jun-2023	52.75	51.25	52.25	46.50	48.00	48.50	48.42	81280	39.36	895	44644	54.93
ARVEE	EQ	09-Jun-2023	104.40	104.45	106.35	98.10	102.10	102.10	101.50	2643	2.68	103	1885	71.32
ARVIND	EQ	09-Jun-2023	126.15	126.55	128.50	125.10	125.70	126.00	126.45	679845	859.65	5842	307247	45.19
ARVINDFASN	EQ	09-Jun-2023	324.95	327.00	327.00	317.00	318.55	321.90	322.98	282275	911.70	8178	139546	49.44
ARVSMART	EQ	09-Jun-2023	351.95	353.00	356.75	342.05	349.90	348.60	349.75	38383	134.24	3498	15619	40.69
ASAHIINDIA	EQ	09-Jun-2023	471.70	472.70	474.95	465.40	467.25	470.30	470.00	61915	291.00	3513	27975	45.18
ASAHISONG	EQ	09-Jun-2023	229.45	225.00	246.00	225.00	232.40	234.65	239.03	38145	91.18	2156	21434	56.19
ASAL	EQ	09-Jun-2023	333.70	340.00	341.90	326.20	330.45	329.35	330.05	26276	86.72	1648	12921	49.17
ASALCBR	EQ	09-Jun-2023	393.30	396.85	411.60	394.95	405.20	408.40	404.63	51181	207.09	3885	29890	58.40
ASHAPURMIN	EQ	09-Jun-2023	118.80	119.45	124.80	118.50	123.00	123.35	122.31	494953	605.36	6447	208584	42.14
ASHIANA	EQ	09-Jun-2023	187.25	188.20	192.00	187.00	190.50	190.75	190.25	85805	163.24	2903	41792	48.71
ASHIMASYN	EQ	09-Jun-2023	14.60	14.80	14.80	14.40	14.45	14.55	14.59	40866	5.96	174	28728	70.30
ASHOKA	EQ	09-Jun-2023	79.90	80.05	81.80	79.50	79.85	79.80	80.38	1125354	904.52	5257	487122	43.29
ASHOKLEY	EQ	09-Jun-2023	153.00	153.85	153.95	152.10	152.25	152.35	152.93	3730672	5705.35	27934	1779497	47.70
ASIANENE	BE	09-Jun-2023	113.95	112.00	115.00	109.30	113.00	113.10	113.30	35786	40.55	248	-	-
ASIANHOTNR	BE	09-Jun-2023	201.40	201.25	201.25	191.35	194.40	191.55	191.96	2215	4.25	54	-	-
ASIANPAINT	EQ	09-Jun-2023	3212.25	3209.80	3238.90	3168.55	3178.90	3180.55	3198.83	1239045	39634.89	67292	854506	68.96
ASIANTILES	EQ	09-Jun-2023	47.40	47.60	48.10	46.80	46.95	46.95	47.21	329198	155.43	1731	186250	56.58
ASMS	BZ	09-Jun-2023	8.75	8.90	8.90	8.90	8.90	8.90	8.90	19594	1.74	43	-	-
ASPINWALL	EQ	09-Jun-2023	215.70	216.25	217.95	208.10	210.00	212.15	213.91	7121	15.23	157	5888	82.69
ASTEC	EQ	09-Jun-2023	1426.40	1427.10	1433.40	1363.30	1379.95	1371.35	1386.26	54154	750.72	6646	32457	59.93
ASTERDM	EQ	09-Jun-2023	278.55	280.20	283.90	278.10	281.85	282.05	280.98	301033	845.84	9370	121077	40.22
ASTRAL	EQ	09-Jun-2023	1951.90	1956.95	1996.25	1948.15	1986.00	1987.85	1979.22	653794	12940.02	51213	290130	44.38
ASTRAMICRO	EQ	09-Jun-2023	362.15	364.00	368.10	353.65	366.00	366.45	363.21	586179	2129.06	13049	262308	44.75
ASTRAZEN	EQ	09-Jun-2023	3482.45	3488.00	3498.00	3455.10	3490.00	3478.40	3471.90	3041	105.58	840	1928	63.40
ASTRON	EQ	09-Jun-2023	25.70	25.95	25.95	24.50	24.85	25.00	25.10	24650	6.19	296	15304	62.09
ATALREAL	EQ	09-Jun-2023	113.45	113.00	113.80	112.40	113.70	113.50	112.70	65235	73.52	351	10190	15.62
ATAM	BE	09-Jun-2023	219.45	221.90	222.90	215.00	218.00	218.35	218.49	7192	15.71	244	-	-
ATFL	EQ	09-Jun-2023	816.70	820.80	820.80	795.00	796.05	796.70	804.96	1711	13.77	253	916	53.54
ATGL	EQ	09-Jun-2023	670.90	675.00	675.00	667.00	670.90	669.10	670.92	710454	4766.60	26001	405634	57.10
ATLANTA	EQ	09-Jun-2023	13.15	13.70	13.70	12.75	12.95	12.90	13.13	40213	5.28	337	29227	72.68
ATUL	EQ	09-Jun-2023	6805.80	6818.00	6860.80	6680.00	6736.75	6732.25	6745.80	49097	3311.99	9603	22975	46.80
ATULAUTO	EQ	09-Jun-2023	353.15	355.00	358.90	351.10	353.00	352.70	353.77	208651	738.14	6797	45002	21.57
AUBANK	EQ	09-Jun-2023	755.40	757.45	764.55	750.15	760.50	762.25	759.24	1450577	11013.35	42144	522685	36.03
AURIONPRO	BE	09-Jun-2023	823.90	833.00	857.90	823.90	830.00	830.35	833.81	18937	157.90	443	-	-
AUROIMPEX	SM	09-Jun-2023	73.15	75.00	75.00	70.00	73.00	72.55	72.08	320000	230.66	164	208000	65.00
AUROPHARMA	EQ	09-Jun-2023	668.50	668.45	670.45	661.75	667.70	669.40	667.64	999923	6675.93	18515	523037	52.31
AURUM	EQ	09-Jun-2023	123.15	124.65	127.90	123.10	125.00	125.55	126.03	98845	124.58	2257	47359	47.91
AURUMPP	E1	09-Jun-2023	66.05	66.85	69.40	65.95	68.00	67.00	67.79	31921	21.64	306	27543	86.28
AUSOMENT	EQ	09-Jun-2023	66.25	66.25	66.25	64.70	66.00	65.70	65.53	866	0.57	54	698	80.60
AUTOAXLES	EQ	09-Jun-2023	2194.15	2190.00	2220.00	2164.25	2189.00	2184.00	2187.65	26882	588.08	3517	16924	62.96
AUTOBEES	EQ	09-Jun-2023	148.40	148.84	149.43	147.29	147.98	147.83	148.23	35733	52.97	965	23121	64.70
AUTOIND	EQ	09-Jun-2023	68.05	68.00	68.80	67.50	67.65	68.00	67.94	45179	30.70	725	33640	74.46
AVADHSUGAR	EQ	09-Jun-2023	494.90	502.90	518.80	502.90	515.95	515.20	513.75	237677	1221.06	10797	67434	28.37
AVALON	EQ	09-Jun-2023	504.45	510.00	516.25	495.90	497.00	500.65	504.41	325305	1640.87	10427	190901	58.68
AVANTIFEED	EQ	09-Jun-2023	385.50	387.50	388.40	380.60	382.00	382.20	382.94	65086	249.24	3059	32996	50.70
AVG	EQ	09-Jun-2023	221.50	221.65	226.00	219.05	223.50	224.70	223.62	50162	112.17	374	27499	54.82
AVONMORE	EQ	09-Jun-2023	67.60	68.85	68.85	65.50	65.75	65.90	67.08	51628	34.63	611	46760	90.57
AVROIND	EQ	09-Jun-2023	126.80	129.00	129.00	126.00	128.50	126.95	127.51	13315	16.98	601	6313	47.41
AVTNPL	EQ	09-Jun-2023	92.70	93.00	93.20	91.30	92.45	92.00	92.05	75899	69.87	1520	45391	59.80
AWHCL	EQ	09-Jun-2023	254.45	254.90	256.80	251.35	252.30	252.40	253.21	43385	109.86	2343	25484	58.74
AWL	EQ	09-Jun-2023	429.75	431.00	432.90	424.75	425.30	425.55	427.13	1078061	4604.70	27358	666861	61.86
AXISBANK	EQ	09-Jun-2023	962.10	967.00	981.70	963.30	974.60	974.75	974.99	12947464	126236.39	170187	8096616	62.53
AXISBNKETF	EQ	09-Jun-2023	445.90	447.19	447.27	444.41	444.41	445.10	445.59	949	4.23	42	724	76.29
AXISBPSETF	EQ	09-Jun-2023	11.04	11.35	11.35	11.02	11.02	11.03	11.04	8905	0.98	282	3827	42.98
AXISCADES	EQ	09-Jun-2023	373.35	370.15	379.35	370.15	376.50	374.95	375.84	35301	132.68	1491	22355	63.33
AXISCETF	EQ	09-Jun-2023	81.83	81.83	81.86	81.08	81.17	81.17	81.17	1694	1.38	26	1482	87.49
AXISGOLD	EQ	09-Jun-2023	50.98	51.45	51.45	51.06	51.20	51.22	51.22	54549	27.94	845	34409	63.08
AXISHCETF	EQ	09-Jun-2023	84.52	84.52	85.00	84.14	84.52	84.15	84.39	3993	3.37	81	3412	85.45
AXISILVER	EQ	09-Jun-2023	73.47	74.26	75.37	74.21	74.71	74.89	75.13	73147	54.95	139	69136	94.52
AXISNIFTY	EQ	09-Jun-2023	198.91	198.83	199.49	197.88	198.77	198.16	198.55	3130	6.21	138	2107	67.32
AXISTECETF	EQ	09-Jun-2023	297.53	297.10	297.10	294.06	296.00	295.37	295.61	2035	6.02	130	1505	73.96
AXITA	EQ	09-Jun-2023	27.90	28.45	28.50	27.20	27.40	27.45	27.72	1028791	285.19	4317	657454	63.91
AXSENSEX	EQ	09-Jun-2023	63.01	63.02	63.19	62.62	62.62	62.63	62.78	9816	6.16	41	9281	94.55
AYMSYNTEX	EQ	09-Jun-2023	74.35	74.35	74.70	73.00	74.35	73.75	73.87	8299	6.13	137	6143	74.02
BAGFILMS	EQ	09-Jun-2023	4.40	4.50	4.55	4.30	4.40	4.40	4.43	224042	9.93	309	151215	67.49
BAHETI	SM	09-Jun-2023	105.85	108.00	110.00	108.00	109.00	108.95	109.36	10500	11.48	7	7500	71.43
BAIDFIN	EQ	09-Jun-2023	35.55	35.95	36.95	35.70	36.90	36.55	36.24	106093	38.45	442	17752	16.73
BAJAJ-AUTO	EQ	09-Jun-2023	4800.65	4800.65	4821.80	4735.00	4740.00	4743.40	4774.43	208197	9940.22	27262	118183	56.76
BAJAJCON	EQ	09-Jun-2023	185.80	185.25	187.45	184.20	186.00	185.65	185.93	207421	385.67	4485	98344	47.41
BAJAJELEC	EQ	09-Jun-2023	1182.25	1181.00	1189.80	1156.90	1158.20	1160.45	1170.57	37214	435.61	4502	13780	37.03
BAJAJFINSV	EQ	09-Jun-2023	1467.40	1471.00	1476.00	1461.55	1464.00	1466.50	1468.78	499104	7330.76	31296	172836	34.63
BAJAJHCARE	EQ	09-Jun-2023	292.15	295.00	295.00	282.00	284.05	285.05	287.16	46405	133.26	3658	28260	60.90
BAJAJHIND	EQ	09-Jun-2023	15.15	15.40	16.65	15.35	16.40	16.45	16.29	46155605	7517.19	30250	16489331	35.73
BAJAJHLDNG	EQ	09-Jun-2023	6838.20	6874.90	6875.00	6734.05	6749.00	6752.95	6791.04	20969	1424.01	5669	10328	49.25
BAJFINANCE	EQ	09-Jun-2023	7010.10	7012.75	7082.50	7012.05	7030.00	7037.15	7045.86	447361	31520.44	51400	161449	36.09
BALAJITELE	EQ	09-Jun-2023	43.80	44.00	44.50	43.40	43.50	43.55	43.92	108156	47.50	892	75356	69.67
BALAMINES	EQ	09-Jun-2023	2177.85	2177.85	2188.75	2150.10	2155.00	2156.35	2166.48	27185	588.96	4321	16164	59.46
BALAXI	EQ	09-Jun-2023	523.65	515.25	529.55	515.25	528.70	527.95	525.09	1947	10.22	183	1077	55.32
BALKRISHNA	EQ	09-Jun-2023	27.10	27.35	27.35	26.60	27.35	27.15	27.02	24969	6.75	282	18001	72.09
BALKRISIND	EQ	09-Jun-2023	2276.15	2276.00	2284.90	2248.25	2258.00	2265.10	2269.68	125145	2840.39	12500	38047	30.40
BALLARPUR	BZ	09-Jun-2023	0.85	0.85	0.90	0.80	0.90	0.90	0.87	871218	7.55	127	-	-
BALMLAWRIE	EQ	09-Jun-2023	132.60	132.70	133.90	131.40	131.95	131.65	132.41	178990	237.00	4463	108928	60.86
BALPHARMA	EQ	09-Jun-2023	88.85	89.65	91.00	87.65	88.10	88.10	88.70	15103	13.40	381	9018	59.71
BALRAMCHIN	EQ	09-Jun-2023	395.55	400.30	412.40	400.00	404.55	404.70	406.77	4801088	19529.18	60558	931351	19.40
BANARBEADS	EQ	09-Jun-2023	81.45	83.35	83.45	82.00	82.60	82.30	82.71	4165	3.44	134	1788	42.93
BANARISUG	EQ	09-Jun-2023	2735.05	2772.00	2900.00	2771.15	2839.60	2846.30	2849.02	3835	109.26	852	1717	44.77
BANCOINDIA	EQ	09-Jun-2023	296.15	298.00	304.55	296.35	298.55	298.20	299.35	188878	565.41	5874	87437	46.29
BANDHANBNK	EQ	09-Jun-2023	260.20	260.45	264.45	255.80	256.50	256.55	260.01	3902967	10148.09	35885	958674	24.56
BANG	EQ	09-Jun-2023	39.50	39.50	39.95	39.15	39.30	39.45	39.63	11245	4.46	212	5448	48.45
BANKA	EQ	09-Jun-2023	70.70	70.60	71.40	70.00	70.05	70.15	70.28	10259	7.21	174	6537	63.72
BANKBARODA	EQ	09-Jun-2023	187.45	187.60	187.75	184.10	184.90	184.85	185.85	10197155	18950.96	49488	3385426	33.20
BANKBEES	EQ	09-Jun-2023	447.88	449.72	449.72	447.10	447.94	447.75	448.51	246230	1104.36	5198	117066	47.54
BANKINDIA	EQ	09-Jun-2023	74.20	74.20	74.45	72.50	72.70	72.70	73.35	4983983	3655.65	15558	2554433	51.25
BANSWRAS	EQ	09-Jun-2023	177.00	177.80	181.40	174.50	180.00	178.40	176.84	190205	336.36	5392	128090	67.34
BARBEQUE	EQ	09-Jun-2023	657.15	663.70	663.75	644.05	647.00	646.80	651.57	74433	484.98	5060	29179	39.20
BASF	EQ	09-Jun-2023	2573.40	2598.00	2620.00	2551.65	2556.55	2558.60	2592.39	16237	420.93	3203	8153	50.21
BASML	EQ	09-Jun-2023	49.70	49.70	51.15	48.05	49.90	49.85	49.50	243258	120.42	1748	177710	73.05
BATAINDIA	EQ	09-Jun-2023	1581.20	1590.00	1590.00	1565.25	1575.00	1575.10	1575.73	96441	1519.65	7715	46087	47.79
BAYERCROP	EQ	09-Jun-2023	4343.85	4343.85	4362.95	4222.60	4283.00	4257.55	4281.21	16665	713.46	2695	9594	57.57
BBETF0432	EQ	09-Jun-2023	1081.43	1080.00	1080.99	1078.25	1079.00	1079.07	1079.72	6390	68.99	62	6291	98.45
BBL	EQ	09-Jun-2023	3112.45	3128.05	3160.00	3070.20	3080.00	3077.45	3093.32	6929	214.34	2218	3733	53.88
BBOX	EQ	09-Jun-2023	135.60	136.35	137.80	133.20	136.85	136.25	135.23	34454	46.59	792	19608	56.91
BBTC	EQ	09-Jun-2023	964.45	964.45	977.90	949.10	955.00	952.20	961.33	29072	279.48	3794	11529	39.66
BBTCL	EQ	09-Jun-2023	222.70	227.70	229.30	221.95	223.00	223.00	224.71	2934	6.59	241	2156	73.48
BCG	EQ	09-Jun-2023	22.55	23.05	23.65	22.10	23.65	23.65	23.30	55257287	12874.21	51293	23404321	42.36
BCLIND	EQ	09-Jun-2023	502.90	509.00	513.20	492.10	499.00	496.40	501.47	185991	932.68	7978	74224	39.91
BCONCEPTS	BE	09-Jun-2023	330.20	330.10	330.10	313.70	320.00	316.00	316.46	11817	37.40	246	-	-
BDL	EQ	09-Jun-2023	1154.00	1160.00	1181.90	1133.55	1151.90	1151.35	1156.35	838258	9693.22	35435	191030	22.79
BEARDSELL	BE	09-Jun-2023	33.15	31.50	34.45	31.50	31.50	31.50	31.73	303551	96.30	919	-	-
BECTORFOOD	EQ	09-Jun-2023	787.65	788.10	792.45	757.25	764.70	763.90	768.51	193835	1489.64	13716	123428	63.68
BEDMUTHA	EQ	09-Jun-2023	59.50	59.50	61.65	58.20	59.90	58.90	59.41	7537	4.48	669	2312	30.68
BEL	EQ	09-Jun-2023	117.55	118.00	121.45	116.70	120.40	120.35	119.65	19873573	23778.92	89830	7732527	38.91
BEML	EQ	09-Jun-2023	1512.25	1517.80	1524.20	1484.05	1497.80	1497.25	1505.14	90568	1363.18	8684	33516	37.01
BEPL	EQ	09-Jun-2023	158.75	144.75	144.95	136.10	137.00	136.85	139.98	2443886	3421.05	21950	1021897	41.81
BERGEPAINT	EQ	09-Jun-2023	650.30	654.95	666.70	646.50	647.00	647.70	656.40	1453155	9538.50	35884	375099	25.81
BESTAGRO	EQ	09-Jun-2023	1034.00	1034.95	1096.95	1034.00	1071.00	1072.45	1071.36	177796	1904.84	13129	65235	36.69
BETA	SM	09-Jun-2023	800.00	800.00	823.50	780.30	800.00	799.65	800.19	2800	22.41	14	1800	64.29
BEWLTD	SM	09-Jun-2023	1238.90	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	500	6.00	2	500	100.00
BFINVEST	EQ	09-Jun-2023	381.60	383.60	383.60	379.00	381.85	380.70	380.88	9895	37.69	993	5819	58.81
BFUTILITIE	EQ	09-Jun-2023	370.40	371.70	375.00	365.30	367.90	368.30	370.31	124585	461.35	4186	52860	42.43
BGRENERGY	EQ	09-Jun-2023	54.95	55.20	55.90	54.50	55.50	55.60	55.28	208688	115.36	1999	80292	38.47
BHAGCHEM	EQ	09-Jun-2023	1606.00	1606.00	1630.00	1590.15	1629.90	1620.90	1610.42	4261	68.62	282	3122	73.27
BHAGERIA	EQ	09-Jun-2023	138.05	140.75	141.30	136.00	136.00	137.70	138.50	26044	36.07	674	17508	67.22
BHAGYANGR	EQ	09-Jun-2023	50.00	50.00	50.50	49.30	50.40	50.15	49.98	28111	14.05	274	19654	69.92
BHANDARI	EQ	09-Jun-2023	5.10	5.15	5.20	5.05	5.10	5.10	5.11	170027	8.69	591	111001	65.28
BHARATFORG	EQ	09-Jun-2023	818.00	820.00	821.65	812.00	815.55	815.60	815.93	577794	4714.38	17300	270502	46.82
BHARATGEAR	EQ	09-Jun-2023	123.10	123.10	125.00	121.30	121.30	121.55	122.34	50994	62.39	793	35804	70.21
BHARATRAS	EQ	09-Jun-2023	9973.40	9950.00	9998.80	9898.00	9902.05	9959.95	9954.85	619	61.62	233	433	69.95
BHARATWIRE	EQ	09-Jun-2023	176.65	178.30	180.40	175.20	177.00	176.35	177.63	236358	419.84	4760	98296	41.59
BHARTIARTL	EQ	09-Jun-2023	836.00	838.55	839.80	828.95	834.00	833.50	832.48	3332436	27741.90	54072	2291480	68.76
BHEL	EQ	09-Jun-2023	84.30	84.40	86.60	83.05	85.75	85.80	85.16	27565304	23474.13	63633	7029244	25.50
BIGBLOC	EQ	09-Jun-2023	165.00	165.00	178.65	165.00	168.00	168.60	172.97	292851	506.55	6926	115269	39.36
BIKAJI	EQ	09-Jun-2023	389.25	390.70	401.50	388.75	395.00	396.50	395.12	671826	2654.49	28222	323543	48.16
BIL	EQ	09-Jun-2023	210.20	211.85	217.90	206.10	206.50	207.20	210.37	7301	15.36	426	4097	56.12
BINANIIND	BE	09-Jun-2023	21.50	21.45	21.45	20.90	20.90	20.95	21.09	13940	2.94	107	-	-
BIOCON	EQ	09-Jun-2023	241.55	244.00	244.50	240.10	240.85	241.10	242.49	2166494	5253.60	30645	923706	42.64
BIOFILCHEM	EQ	09-Jun-2023	44.90	45.25	45.45	44.40	44.45	44.50	44.93	8776	3.94	214	6957	79.27
BIRET	RR	09-Jun-2023	269.01	269.00	271.49	268.00	268.98	268.48	268.57	47709	128.13	1065	39228	82.22
BIRLACABLE	EQ	09-Jun-2023	177.90	178.70	182.25	178.30	178.50	179.45	179.99	183344	329.99	4097	67417	36.77
BIRLACORPN	EQ	09-Jun-2023	1213.80	1210.00	1210.00	1154.10	1179.90	1168.35	1186.44	717156	8508.66	25390	576564	80.40
BIRLAMONEY	EQ	09-Jun-2023	55.00	55.70	57.00	54.55	56.00	55.90	56.13	99832	56.04	1249	61637	61.74
BIRLATYRE	BE	09-Jun-2023	4.50	4.55	4.55	4.45	4.50	4.50	4.52	184072	8.33	337	-	-
BKMINDST	BZ	09-Jun-2023	0.90	0.90	0.95	0.85	0.95	0.95	0.93	150896	1.41	72	-	-
BLAL	EQ	09-Jun-2023	149.45	150.00	150.85	147.00	147.05	147.40	148.45	103030	152.95	3532	68491	66.48
BLBLIMITED	EQ	09-Jun-2023	18.85	19.05	19.05	18.70	18.75	18.80	18.88	16327	3.08	109	12970	79.44
BLISSGVS	EQ	09-Jun-2023	74.60	75.20	75.25	73.30	73.70	73.65	74.13	64324	47.68	761	39263	61.04
BLKASHYAP	EQ	09-Jun-2023	40.70	40.70	41.00	39.65	39.85	39.85	40.09	187877	75.32	1029	134328	71.50
BLS	EQ	09-Jun-2023	181.10	181.50	183.80	177.70	180.45	179.90	180.09	2991933	5388.24	75963	1003595	33.54
BLUEDART	EQ	09-Jun-2023	6425.90	6476.00	6625.00	6444.90	6550.00	6578.70	6523.07	31139	2031.22	6526	13194	42.37
BLUESTARCO	EQ	09-Jun-2023	1460.00	1470.00	1479.00	1449.80	1455.50	1458.15	1462.21	49166	718.91	5367	23877	48.56
BMETRICS	SM	09-Jun-2023	249.00	246.00	251.00	236.55	236.55	236.55	240.36	21600	51.92	41	20000	92.59
BODALCHEM	EQ	09-Jun-2023	66.75	67.40	68.15	66.55	67.00	66.90	67.16	105514	70.86	1181	63901	60.56
BOHRAIND	EQ	09-Jun-2023	90.65	90.70	92.90	88.00	90.00	90.00	88.68	751	0.67	17	745	99.20
BOMDYEING	EQ	09-Jun-2023	88.45	88.60	89.90	86.20	89.55	89.60	88.44	2451196	2167.76	10707	732463	29.88
BOROLTD	EQ	09-Jun-2023	425.30	423.20	434.00	423.20	427.00	428.15	429.41	97979	420.73	4983	42643	43.52
BORORENEW	EQ	09-Jun-2023	528.05	528.95	544.00	528.05	538.00	537.85	536.75	288427	1548.12	11870	99478	34.49
BOSCHLTD	EQ	09-Jun-2023	18766.90	18801.00	18943.95	18720.00	18738.90	18758.40	18792.25	6743	1267.16	2144	3373	50.02
BPCL	EQ	09-Jun-2023	361.10	361.10	364.00	358.80	360.25	359.45	361.41	1542985	5576.50	25542	636371	41.24
BPL	EQ	09-Jun-2023	62.00	62.70	62.70	60.85	61.05	60.95	61.35	62215	38.17	787	38271	61.51
BRIGADE	EQ	09-Jun-2023	559.05	556.00	557.25	547.20	547.70	548.40	549.97	219774	1208.70	3562	180489	82.12
BRIGHT	SM	09-Jun-2023	5.40	5.65	5.65	5.50	5.65	5.65	5.63	234000	13.18	62	228000	97.44
BRITANNIA	EQ	09-Jun-2023	4875.05	4886.30	4980.00	4836.10	4894.95	4878.75	4914.24	820375	40315.21	73833	403166	49.14
BRITANNIA	N3	09-Jun-2023	28.26	28.84	28.84	28.26	28.26	28.26	28.32	5030	1.42	91	4837	96.16
BRNL	EQ	09-Jun-2023	32.00	32.30	32.50	31.20	31.40	31.45	31.78	75070	23.86	761	54459	72.54
BROOKS	EQ	09-Jun-2023	65.40	65.50	65.80	62.10	62.30	63.00	63.85	33474	21.37	503	17516	52.33
BSE	EQ	09-Jun-2023	558.80	561.00	562.95	552.00	554.45	554.45	555.26	318148	1766.56	10870	142473	44.78
BSHSL	BE	09-Jun-2023	311.85	310.00	319.80	310.00	319.70	316.35	315.32	10297	32.47	296	-	-
BSL	EQ	09-Jun-2023	199.30	200.10	203.95	193.50	198.00	196.25	199.92	7009	14.01	262	4667	66.59
BSLGOLDETF	EQ	09-Jun-2023	53.72	54.49	54.49	53.73	53.75	53.83	53.95	8487	4.58	301	3182	37.49
BSLNIFTY	EQ	09-Jun-2023	21.07	21.31	21.31	20.97	21.06	21.00	21.05	32423	6.82	763	20188	62.26
BSLSENETFG	EQ	09-Jun-2023	61.24	61.06	61.30	60.77	61.03	61.03	61.08	1149	0.70	63	958	83.38
BSOFT	EQ	09-Jun-2023	333.70	335.95	337.30	327.10	328.20	328.50	331.72	1069100	3546.39	17286	370868	34.69
BTML	BE	09-Jun-2023	151.05	158.00	158.60	150.00	158.00	152.70	153.04	40468	61.93	36	-	-
BURNPUR	EQ	09-Jun-2023	4.45	4.55	4.60	4.40	4.55	4.50	4.54	315595	14.31	413	207452	65.73
BUTTERFLY	EQ	09-Jun-2023	1142.95	1155.00	1155.90	1131.00	1131.00	1134.65	1139.29	3206	36.53	595	1716	53.52
BVCL	BE	09-Jun-2023	39.55	41.50	41.50	37.60	38.60	38.30	38.17	44479	16.98	213	-	-
BYKE	EQ	09-Jun-2023	39.75	39.80	40.05	38.80	39.05	39.20	39.31	63609	25.00	872	45646	71.76
CALSOFT	BE	09-Jun-2023	15.45	15.90	16.20	15.80	16.20	16.20	16.12	50458	8.14	161	-	-
CAMLINFINE	EQ	09-Jun-2023	166.60	167.70	167.70	165.20	165.95	165.70	166.41	176165	293.16	3398	98432	55.87
CAMPUS	EQ	09-Jun-2023	318.50	319.50	320.10	315.60	318.80	319.20	317.94	282703	898.82	12142	138407	48.96
CAMS	EQ	09-Jun-2023	2168.60	2168.60	2178.80	2150.00	2152.90	2151.65	2154.80	26258	565.81	5214	15416	58.71
CANBK	EQ	09-Jun-2023	312.30	313.25	313.25	310.00	311.10	311.00	311.27	3720275	11579.95	23826	1341643	36.06
CANFINHOME	EQ	09-Jun-2023	741.25	740.00	746.95	732.70	741.50	741.80	740.11	488172	3613.01	15264	156459	32.05
CANTABIL	EQ	09-Jun-2023	1031.95	1032.55	1048.95	1014.10	1019.50	1021.00	1033.84	10595	109.54	901	2756	26.01
CAPACITE	EQ	09-Jun-2023	191.60	195.00	196.00	186.80	192.00	190.80	190.94	1507661	2878.75	13240	463636	30.75
CAPLIPOINT	EQ	09-Jun-2023	809.00	805.00	810.35	790.50	802.25	800.05	798.35	128490	1025.80	8129	53396	41.56
CAPTRUST	EQ	09-Jun-2023	71.75	72.00	72.00	69.60	71.00	71.25	71.05	9954	7.07	237	6256	62.85
CARBORUNIV	EQ	09-Jun-2023	1197.20	1200.00	1206.00	1169.10	1173.05	1182.55	1197.26	206853	2476.56	11432	140381	67.87
CAREERP	EQ	09-Jun-2023	219.85	222.00	224.60	219.55	222.00	220.75	221.68	46933	104.04	1980	22719	48.41
CARERATING	EQ	09-Jun-2023	673.10	674.00	684.50	660.95	679.00	681.10	670.66	102695	688.74	6064	53065	51.67
CARTRADE	EQ	09-Jun-2023	539.35	531.00	541.45	525.00	525.00	527.50	532.13	542914	2889.01	21200	80183	14.77
CARYSIL	EQ	09-Jun-2023	584.60	586.00	608.30	586.00	603.00	603.15	598.92	132110	791.24	8409	63907	48.37
CASTROLIND	EQ	09-Jun-2023	113.45	113.80	113.95	112.50	113.00	112.85	112.99	717310	810.46	9186	489933	68.30
CCHHL	EQ	09-Jun-2023	7.70	7.85	7.90	7.55	7.70	7.70	7.76	100932	7.84	313	72300	71.63
CCL	EQ	09-Jun-2023	633.40	656.35	656.35	634.45	638.50	636.90	644.16	346476	2231.85	13933	83209	24.02
CDSL	EQ	09-Jun-2023	1038.70	1041.95	1043.30	1026.30	1031.00	1029.50	1031.76	316727	3267.85	20094	187838	59.31
CEATLTD	EQ	09-Jun-2023	1944.05	1957.00	1990.00	1911.05	1946.90	1941.00	1958.64	327406	6412.71	25160	53760	16.42
CELEBRITY	EQ	09-Jun-2023	14.05	14.30	14.30	13.80	13.95	13.80	13.92	74369	10.35	417	60068	80.77
CENTENKA	EQ	09-Jun-2023	404.55	404.55	416.00	401.60	413.10	413.35	411.58	70274	289.23	5192	30468	43.36
CENTEXT	EQ	09-Jun-2023	10.30	10.40	10.50	10.25	10.35	10.30	10.37	105150	10.91	487	66577	63.32
CENTRALBK	EQ	09-Jun-2023	27.30	27.45	27.45	26.95	27.05	27.05	27.10	3118306	845.18	5693	1339849	42.97
CENTRUM	EQ	09-Jun-2023	18.20	18.25	19.50	18.20	18.70	18.65	18.63	282915	52.70	851	218556	77.25
CENTUM	EQ	09-Jun-2023	1178.80	1190.00	1195.00	1150.20	1165.00	1165.95	1171.86	15159	177.64	2764	7368	48.60
CENTURYPLY	EQ	09-Jun-2023	575.35	575.35	584.80	575.35	581.60	579.05	581.40	84176	489.40	4432	42123	50.04
CENTURYTEX	EQ	09-Jun-2023	804.65	810.60	810.60	796.05	798.60	798.75	800.75	75394	603.72	4700	32672	43.34
CERA	EQ	09-Jun-2023	7977.50	7999.00	8136.30	7830.05	7890.00	7887.25	7979.80	25774	2056.71	7430	8159	31.66
CEREBRAINT	BE	09-Jun-2023	6.50	6.50	6.70	6.45	6.50	6.55	6.55	241596	15.81	373	-	-
CESC	EQ	09-Jun-2023	71.55	71.60	72.00	71.00	71.30	71.30	71.49	1434324	1025.35	7367	720092	50.20
CGCL	EQ	09-Jun-2023	747.30	747.30	751.00	739.85	744.65	747.15	748.33	201608	1508.69	1887	29731	14.75
CGPOWER	EQ	09-Jun-2023	375.05	375.00	389.00	374.25	380.00	379.95	382.61	1529117	5850.53	27693	812564	53.14
CHALET	EQ	09-Jun-2023	437.40	437.40	439.95	430.40	431.00	433.15	435.20	76605	333.39	9137	34318	44.80
CHAMBLFERT	EQ	09-Jun-2023	278.95	279.95	279.95	273.60	274.40	274.45	275.88	997710	2752.50	14830	368045	36.89
CHEMBOND	EQ	09-Jun-2023	380.25	379.00	391.55	375.40	385.00	385.80	383.80	37345	143.33	3345	15256	40.85
CHEMCON	EQ	09-Jun-2023	268.70	268.70	270.60	265.00	266.80	266.80	267.22	32368	86.49	2779	17903	55.31
CHEMFAB	EQ	09-Jun-2023	332.80	337.45	342.00	331.05	335.50	333.35	335.05	21963	73.59	1623	11441	52.09
CHEMPLASTS	EQ	09-Jun-2023	457.30	457.30	480.95	457.30	479.00	477.55	473.62	466784	2210.78	19248	138664	29.71
CHENNPETRO	EQ	09-Jun-2023	362.00	363.60	365.60	358.30	359.00	361.05	362.54	419132	1519.51	7411	171211	40.85
CHEVIOT	EQ	09-Jun-2023	1150.50	1156.05	1160.00	1141.05	1153.80	1150.20	1153.29	716	8.26	182	494	68.99
CHOICEIN	EQ	09-Jun-2023	376.85	380.05	392.95	380.00	380.00	382.55	386.13	630122	2433.08	7076	113780	18.06
CHOLAFIN	EQ	09-Jun-2023	1061.60	1060.95	1071.00	1056.00	1062.90	1065.70	1065.76	399906	4262.05	19001	129090	32.28
CHOLAFIN	N2	09-Jun-2023	1001.57	1004.00	1004.00	1003.00	1003.00	1003.00	1003.86	80	0.80	3	80	100.00
CHOLAFIN	N5	09-Jun-2023	999.99	997.00	997.50	991.00	997.49	997.49	994.03	312	3.10	31	307	98.40
CHOLAHLDNG	EQ	09-Jun-2023	862.00	866.95	875.85	860.00	868.15	864.50	865.90	94070	814.56	6901	66604	70.80
CIGNITITEC	EQ	09-Jun-2023	903.80	903.80	916.55	896.15	903.00	899.55	907.88	55347	502.49	2952	38062	68.77
CINELINE	EQ	09-Jun-2023	78.70	79.50	82.00	78.05	78.65	78.80	79.69	33250	26.50	551	20345	61.19
CINEVISTA	EQ	09-Jun-2023	12.70	12.80	12.85	12.60	12.70	12.65	12.69	17933	2.28	116	14717	82.07
CIPLA	EQ	09-Jun-2023	965.40	966.00	971.00	959.15	970.00	969.25	966.65	717024	6931.13	21010	411916	57.45
CLEAN	EQ	09-Jun-2023	1406.30	1406.55	1414.00	1365.50	1368.00	1377.15	1387.66	374302	5194.05	11881	312913	83.60
CLEDUCATE	EQ	09-Jun-2023	64.80	66.00	71.50	64.25	66.90	66.90	68.92	622231	428.83	5166	285756	45.92
CLOUD	SM	09-Jun-2023	156.45	159.00	159.85	152.65	153.45	153.40	154.98	250000	387.46	197	126000	50.40
CLSEL	EQ	09-Jun-2023	178.30	178.50	179.60	169.20	171.45	171.05	173.62	200256	347.69	4775	108077	53.97
CMNL	SM	09-Jun-2023	53.20	52.65	53.95	52.65	53.65	53.40	53.53	39000	20.88	13	30000	76.92
CMRSL	SM	09-Jun-2023	118.05	123.95	123.95	123.95	123.95	123.95	123.95	2400	2.97	3	2400	100.00
CMSINFO	EQ	09-Jun-2023	326.65	330.95	331.00	296.45	307.00	307.40	302.26	27306249	82535.51	57781	21589091	79.06
COALINDIA	EQ	09-Jun-2023	228.10	228.95	229.45	227.35	227.80	227.65	228.43	5137982	11736.83	47712	3211279	62.50
COASTCORP	EQ	09-Jun-2023	199.40	199.90	200.95	196.95	200.00	199.25	199.38	12474	24.87	520	7634	61.20
COCHINSHIP	EQ	09-Jun-2023	543.25	545.40	554.75	533.55	539.00	539.75	544.16	1111342	6047.47	19972	205365	18.48
COFFEEDAY	EQ	09-Jun-2023	36.65	36.90	37.30	36.30	36.45	36.50	36.65	1087607	398.65	3531	434507	39.95
COFORGE	EQ	09-Jun-2023	4385.55	4390.05	4434.40	4336.35	4414.80	4408.00	4401.11	209549	9222.48	22001	79138	37.77
COLPAL	EQ	09-Jun-2023	1621.30	1630.00	1632.65	1593.35	1599.00	1596.55	1604.23	312959	5020.58	16277	203417	65.00
COMPINFO	EQ	09-Jun-2023	13.30	13.50	13.60	12.60	13.05	13.00	13.11	678419	88.92	1889	395124	58.24
COMPUSOFT	EQ	09-Jun-2023	20.25	20.50	20.65	20.10	20.10	20.20	20.28	69266	14.04	619	34434	49.71
CONCOR	EQ	09-Jun-2023	674.15	674.00	683.30	665.95	678.20	673.45	675.77	682120	4609.59	23002	180681	26.49
CONFIPET	EQ	09-Jun-2023	66.40	66.65	68.05	66.20	67.25	67.15	67.18	694536	466.57	3481	293139	42.21
CONSOFINVT	EQ	09-Jun-2023	137.65	139.70	140.85	136.05	136.20	136.45	137.50	11531	15.86	325	6375	55.29
CONSUMBEES	EQ	09-Jun-2023	88.46	88.94	88.94	87.64	88.05	88.01	88.22	23028	20.32	453	13592	59.02
CONTI	SM	09-Jun-2023	17.35	18.20	18.20	18.20	18.20	18.20	18.20	3333	0.61	1	3333	100.00
CONTROLPR	EQ	09-Jun-2023	637.00	637.15	646.00	635.55	640.05	638.80	639.74	21225	135.79	2359	9418	44.37
COOLCAPS	SM	09-Jun-2023	571.00	571.00	573.90	555.00	573.90	573.90	564.65	1500	8.47	6	1250	83.33
CORALFINAC	EQ	09-Jun-2023	32.90	33.50	34.20	32.95	33.45	33.40	33.52	32000	10.73	383	17909	55.97
CORDSCABLE	EQ	09-Jun-2023	94.80	95.95	95.95	93.00	94.25	93.70	94.20	94694	89.20	1762	51419	54.30
COROMANDEL	EQ	09-Jun-2023	959.35	959.00	959.00	929.00	932.90	931.75	938.86	645957	6064.64	32464	367730	56.93
COSMOFIRST	EQ	09-Jun-2023	619.70	625.90	625.90	601.15	605.00	606.60	608.54	41694	253.72	3153	23526	56.43
COUNCODOS	EQ	09-Jun-2023	4.55	4.55	4.65	4.50	4.55	4.50	4.54	97667	4.44	154	66558	68.15
CPSEETF	EQ	09-Jun-2023	42.65	42.01	43.11	41.35	42.82	42.82	42.73	457146	195.33	2141	345162	75.50
CRAFTSMAN	EQ	09-Jun-2023	3909.95	3918.70	3937.75	3865.00	3887.95	3875.55	3893.80	16865	656.69	4381	10092	59.84
CRAYONS	ST	09-Jun-2023	114.80	120.50	120.50	118.10	120.50	120.50	120.25	384000	461.78	148	352000	91.67
CREATIVE	EQ	09-Jun-2023	429.45	429.50	437.90	422.30	423.00	429.10	428.82	23015	98.69	1024	17901	77.78
CREDITACC	EQ	09-Jun-2023	1233.85	1240.00	1260.30	1222.40	1230.00	1234.90	1232.82	43455	535.72	7700	18879	43.44
CREDITACC	N5	09-Jun-2023	1056.00	1056.00	1056.00	1035.50	1035.50	1035.50	1047.80	10	0.10	2	10	100.00
CREST	EQ	09-Jun-2023	184.25	185.05	188.00	185.00	186.00	185.65	186.41	15785	29.42	245	13928	88.24
CRISIL	EQ	09-Jun-2023	3863.10	3873.00	3985.00	3873.00	3931.95	3929.95	3943.07	38612	1522.50	7182	14169	36.70
CROMPTON	EQ	09-Jun-2023	281.05	282.10	282.50	274.60	274.95	275.25	277.74	1308343	3633.73	26780	734154	56.11
CROWN	EQ	09-Jun-2023	42.65	42.85	44.75	42.80	43.35	44.10	44.17	68718	30.35	227	54620	79.48
CSBBANK	EQ	09-Jun-2023	265.35	266.10	270.95	266.00	269.30	269.50	268.91	103470	278.25	3566	41021	39.65
CSLFINANCE	EQ	09-Jun-2023	239.80	239.80	256.50	236.35	256.00	255.60	251.90	163546	411.97	4337	104779	64.07
CTE	EQ	09-Jun-2023	64.35	66.50	66.50	62.20	63.15	62.60	63.52	79791	50.69	997	36555	45.81
CUB	EQ	09-Jun-2023	125.50	125.55	126.75	124.35	124.60	124.50	125.04	2927877	3661.05	16345	1623195	55.44
CUBEXTUB	BE	09-Jun-2023	35.00	35.35	36.40	34.75	35.05	35.10	35.22	8661	3.05	57	-	-
CUMMINSIND	EQ	09-Jun-2023	1766.75	1778.20	1787.90	1766.55	1780.00	1782.80	1778.42	460201	8184.29	30697	249425	54.20
CUPID	EQ	09-Jun-2023	251.85	252.00	262.00	248.85	261.50	261.05	256.41	86072	220.69	3849	60648	70.46
CYBERMEDIA	EQ	09-Jun-2023	17.00	17.40	17.40	16.95	17.30	17.15	17.16	5488	0.94	98	2565	46.74
CYBERTECH	EQ	09-Jun-2023	132.60	134.45	135.90	130.75	133.60	131.95	133.63	47916	64.03	1165	24402	50.93
CYIENT	EQ	09-Jun-2023	1357.50	1360.40	1396.00	1360.40	1383.00	1386.15	1384.05	539102	7461.46	23279	133202	24.71
DAAWAT	EQ	09-Jun-2023	122.60	123.50	125.30	120.65	121.85	121.40	122.98	1019248	1253.49	7824	357753	35.10
DABUR	EQ	09-Jun-2023	552.10	555.65	556.50	546.60	550.00	549.95	550.78	2146305	11821.39	44083	1543714	71.92
DALBHARAT	EQ	09-Jun-2023	2128.20	2127.65	2155.40	2083.10	2096.10	2095.75	2120.52	295966	6276.03	16942	196214	66.30
DALMIASUG	EQ	09-Jun-2023	364.15	368.00	377.15	367.80	370.45	371.35	373.15	272829	1018.07	7217	80693	29.58
DAMODARIND	EQ	09-Jun-2023	44.75	44.75	45.40	43.50	43.50	44.10	44.17	10864	4.80	200	4957	45.63
DANGEE	EQ	09-Jun-2023	13.60	13.55	14.00	13.50	13.50	13.60	13.85	620653	85.93	731	506511	81.61
DATAMATICS	EQ	09-Jun-2023	545.80	547.40	554.10	535.25	542.40	542.25	543.83	505017	2746.41	15045	115504	22.87
DATAPATTNS	EQ	09-Jun-2023	1796.50	1805.70	1820.00	1758.00	1765.00	1767.80	1780.73	138227	2461.45	13494	49984	36.16
DBCORP	EQ	09-Jun-2023	131.95	132.85	133.90	130.30	132.50	131.60	132.00	115682	152.70	2282	64545	55.80
DBL	EQ	09-Jun-2023	217.70	218.25	222.75	213.60	219.90	219.65	219.07	679336	1488.21	10983	287807	42.37
DBOL	EQ	09-Jun-2023	163.35	164.50	172.65	164.30	169.45	169.10	169.76	472702	802.44	9226	208327	44.07
DBREALTY	EQ	09-Jun-2023	78.85	79.75	79.85	77.50	78.85	77.90	78.55	268228	210.69	2099	143519	53.51
DBSTOCKBRO	EQ	09-Jun-2023	26.95	28.40	28.40	26.05	26.05	26.20	26.76	37952	10.16	389	16749	44.13
DCAL	EQ	09-Jun-2023	126.90	127.60	128.00	125.10	126.85	126.45	126.42	367192	464.20	4359	147546	40.18
DCBBANK	EQ	09-Jun-2023	116.90	117.45	117.95	115.90	116.10	116.35	116.83	877073	1024.64	6740	380772	43.41
DCI	BE	09-Jun-2023	177.55	180.95	180.95	168.70	169.00	169.55	171.59	1333	2.29	116	-	-
DCM	EQ	09-Jun-2023	70.00	70.65	71.80	69.55	70.45	70.20	70.62	21932	15.49	406	12898	58.81
DCMFINSERV	BE	09-Jun-2023	4.65	4.65	4.75	4.50	4.65	4.65	4.60	25355	1.17	52	-	-
DCMNVL	EQ	09-Jun-2023	160.10	163.00	164.00	157.25	158.00	158.15	160.60	28561	45.87	840	17528	61.37
DCMSHRIRAM	EQ	09-Jun-2023	860.55	863.40	879.95	858.20	876.00	874.35	870.29	52733	458.93	3860	29543	56.02
DCMSRIND	EQ	09-Jun-2023	73.00	74.40	78.05	72.60	77.05	76.80	75.40	784764	591.67	5694	493145	62.84
DCW	EQ	09-Jun-2023	45.10	45.20	46.55	44.60	46.20	46.35	45.60	2016420	919.46	6406	1252621	62.12
DCXINDIA	EQ	09-Jun-2023	229.05	230.00	233.40	226.25	228.60	227.90	230.01	740395	1702.97	11766	169366	22.88
DECCANCE	EQ	09-Jun-2023	455.50	458.85	477.05	453.25	468.10	469.70	468.87	49184	230.61	5267	25946	52.75
DEEPAKFERT	EQ	09-Jun-2023	569.05	574.30	575.50	562.45	565.95	566.40	569.85	920003	5242.62	17470	427726	46.49
DEEPAKNTR	EQ	09-Jun-2023	2086.10	2084.05	2098.00	2011.30	2020.00	2019.90	2050.65	569619	11680.91	36186	199995	35.11
DEEPENR	EQ	09-Jun-2023	129.20	135.65	135.65	130.65	135.65	135.65	134.86	109658	147.89	966	81987	74.77
DEEPINDS	EQ	09-Jun-2023	172.60	173.50	181.00	173.50	178.00	178.45	178.33	197012	351.34	4627	122513	62.19
DELHIVERY	EQ	09-Jun-2023	354.55	357.00	357.50	345.15	349.85	349.75	352.44	373274	1315.58	12734	210372	56.36
DELPHIFX	EQ	09-Jun-2023	320.05	321.95	349.90	316.00	325.10	332.30	333.04	5182	17.26	561	3081	59.46
DELTACORP	EQ	09-Jun-2023	235.35	235.95	248.70	234.30	244.40	245.40	242.05	3249616	7865.67	30125	1158444	35.65
DELTAMAGNT	EQ	09-Jun-2023	76.05	76.05	77.15	74.60	75.25	76.30	76.19	8906	6.79	205	6648	74.65
DEN	EQ	09-Jun-2023	32.80	33.15	33.75	32.40	32.65	32.70	33.00	1434559	473.36	4824	367020	25.58
DENEERS	SM	09-Jun-2023	179.55	179.90	179.90	174.25	174.25	176.25	178.18	39600	70.56	29	37200	93.94
DENORA	EQ	09-Jun-2023	1611.20	1626.00	1647.00	1562.10	1597.00	1597.35	1609.34	10818	174.10	1532	5367	49.61
DENTALKART	ST	09-Jun-2023	225.15	226.95	236.40	216.10	235.90	234.85	226.89	121000	274.54	111	104000	85.95
DESTINY	SM	09-Jun-2023	17.90	17.10	18.75	17.10	18.75	18.75	17.93	12000	2.15	2	12000	100.00
DEVIT	EQ	09-Jun-2023	133.70	135.00	135.60	132.10	134.00	134.45	134.38	83967	112.84	557	73265	87.25
DEVYANI	EQ	09-Jun-2023	181.85	182.30	183.20	180.15	180.80	180.75	182.16	1588658	2893.92	7211	1273395	80.16
DGCONTENT	EQ	09-Jun-2023	15.15	15.15	15.40	14.90	14.90	14.90	15.03	15043	2.26	70	12905	85.79
DHAMPURSUG	EQ	09-Jun-2023	268.25	273.00	281.90	272.60	277.80	278.00	278.19	1536212	4273.59	23776	426899	27.79
DHANBANK	EQ	09-Jun-2023	17.10	17.10	17.20	16.90	17.05	17.00	17.01	587240	99.86	1299	307204	52.31
DHANI	EQ	09-Jun-2023	34.10	34.25	34.75	33.60	33.80	33.80	34.04	3477609	1183.90	11452	1092041	31.40
DHANILOANS	N6	09-Jun-2023	1003.00	999.00	999.00	987.00	987.00	987.32	987.77	104	1.03	5	104	100.00
DHANILOANS	N7	09-Jun-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	11	0.11	1	11	100.00
DHANILOANS	NG	09-Jun-2023	1070.80	1050.80	1050.80	1050.00	1050.00	1050.00	1050.24	400	4.20	6	400	100.00
DHANILOANS	NU	09-Jun-2023	989.95	989.95	989.95	989.95	989.95	989.95	989.95	3	0.03	3	3	100.00
DHANILOANS	NX	09-Jun-2023	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
DHANUKA	EQ	09-Jun-2023	789.75	793.00	795.85	783.05	789.85	791.05	790.24	45748	361.52	6808	30767	67.25
DHARMAJ	EQ	09-Jun-2023	174.50	174.50	176.85	174.00	175.65	175.15	175.36	31821	55.80	1059	20584	64.69
DHARSUGAR	BZ	09-Jun-2023	8.60	8.60	8.75	8.35	8.60	8.60	8.53	8050	0.69	36	-	-
DHRUV	EQ	09-Jun-2023	50.05	50.70	50.70	49.55	49.95	49.70	50.01	21729	10.87	262	10780	49.61
DHUNINV	EQ	09-Jun-2023	691.00	704.60	704.60	684.00	684.00	686.35	690.84	895	6.18	104	658	73.52
DIAMONDYD	EQ	09-Jun-2023	800.00	794.15	811.90	794.15	810.00	809.50	806.54	2153	17.36	385	1304	60.57
DICIND	EQ	09-Jun-2023	407.15	405.00	454.00	405.00	429.05	430.95	434.50	75142	326.49	2850	30398	40.45
DIGISPICE	EQ	09-Jun-2023	21.00	21.00	22.35	21.00	21.25	21.20	21.59	101394	21.89	491	57210	56.42
DIGJAMLMTD	BE	09-Jun-2023	87.30	87.30	91.65	87.30	91.65	91.65	90.77	3595	3.26	85	-	-
DIL	EQ	09-Jun-2023	15.70	15.95	16.00	15.65	16.00	15.85	15.89	630524	100.18	651	507447	80.48
DISHTV	EQ	09-Jun-2023	14.05	14.15	14.50	13.80	13.90	13.85	13.99	10708743	1498.32	6347	5619123	52.47
DIVGIITTS	EQ	09-Jun-2023	802.65	809.85	849.95	809.00	829.25	824.40	834.76	66100	551.78	6800	24387	36.89
DIVISLAB	EQ	09-Jun-2023	3499.70	3481.05	3498.95	3420.00	3429.80	3428.75	3451.45	325701	11241.42	27716	152615	46.86
DIVOPPBEES	EQ	09-Jun-2023	52.08	53.19	53.19	51.36	52.00	51.65	51.91	11508	5.97	545	6368	55.34
DIXON	EQ	09-Jun-2023	4067.40	4080.00	4132.00	4056.25	4060.00	4074.40	4085.83	604080	24681.71	49437	177098	29.32
DJML	EQ	09-Jun-2023	166.10	169.90	171.95	166.95	167.15	169.25	169.65	7583	12.86	293	2646	34.89
DLF	EQ	09-Jun-2023	484.75	485.00	490.50	483.65	485.35	485.20	487.33	2611565	12726.94	34718	497107	19.03
DLINKINDIA	EQ	09-Jun-2023	228.60	230.10	230.20	225.20	227.10	227.20	226.67	189208	428.88	4347	91869	48.55
DMART	EQ	09-Jun-2023	3546.80	3586.00	3648.00	3568.55	3635.00	3632.10	3617.37	661360	23923.85	63985	314671	47.58
DMCC	EQ	09-Jun-2023	253.45	257.95	257.95	250.00	250.00	252.70	253.32	8184	20.73	650	5426	66.30
DNAMEDIA	EQ	09-Jun-2023	2.70	2.70	2.95	2.60	2.95	2.90	2.85	686749	19.57	425	513209	74.73
DODLA	EQ	09-Jun-2023	539.85	535.00	540.00	525.25	538.90	531.25	533.20	14965	79.79	4251	8512	56.88
DOLATALGO	EQ	09-Jun-2023	44.95	45.00	46.15	44.15	45.90	44.90	44.94	73562	33.06	1223	35501	48.26
DOLLAR	EQ	09-Jun-2023	372.35	372.35	376.15	367.50	372.35	372.75	371.91	45323	168.56	2904	21599	47.66
DONEAR	EQ	09-Jun-2023	93.75	94.40	94.80	90.80	92.20	92.00	92.56	62544	57.89	899	35425	56.64
DPABHUSHAN	EQ	09-Jun-2023	271.30	277.00	277.55	271.60	275.00	275.05	275.47	7789	21.46	300	6136	78.78
DPSCLTD	EQ	09-Jun-2023	11.25	11.20	11.45	11.05	11.35	11.20	11.26	30449	3.43	261	19832	65.13
DPWIRES	EQ	09-Jun-2023	463.65	471.00	497.85	470.00	481.50	483.70	482.12	187902	905.91	9388	82378	43.84
DRCSYSTEMS	EQ	09-Jun-2023	39.70	42.25	42.25	38.15	39.35	38.80	38.56	17029	6.57	138	15081	88.56
DREAMFOLKS	EQ	09-Jun-2023	608.80	610.90	611.95	596.00	598.00	601.05	601.57	267268	1607.80	10122	132777	49.68
DREDGECORP	EQ	09-Jun-2023	325.40	325.40	332.95	322.60	324.20	324.05	327.24	72116	235.99	4295	24975	34.63
DRREDDY	EQ	09-Jun-2023	4649.40	4681.05	4705.00	4645.60	4662.95	4666.80	4674.20	216940	10140.21	32359	141895	65.41
DSPBANKETF	EQ	09-Jun-2023	44.12	45.00	45.00	44.11	44.25	44.25	44.37	1201	0.53	63	708	58.95
DSPGOLDETF	EQ	09-Jun-2023	59.50	59.65	59.70	59.50	59.70	59.70	59.62	425	0.25	8	425	100.00
DSPN50ETF	EQ	09-Jun-2023	188.45	189.15	190.03	188.20	188.20	188.72	189.22	68	0.13	21	49	72.06
DSPNEWETF	EQ	09-Jun-2023	223.48	222.60	222.62	220.31	221.11	221.11	222.02	2283	5.07	87	1996	87.43
DSPQ50ETF	EQ	09-Jun-2023	170.86	170.84	171.19	169.60	170.10	170.09	170.49	2392	4.08	78	2062	86.20
DSPSILVETF	EQ	09-Jun-2023	71.34	73.12	73.12	72.25	73.05	72.96	72.75	4694	3.42	66	4373	93.16
DSSL	EQ	09-Jun-2023	459.75	464.95	482.45	460.00	472.80	472.60	475.29	83721	397.92	3449	29435	35.16
DTIL	EQ	09-Jun-2023	199.10	198.30	215.00	198.30	212.50	211.45	210.78	53250	112.24	777	20210	37.95
DUCOL	SM	09-Jun-2023	125.00	126.50	128.65	125.00	125.00	125.00	127.02	14400	18.29	9	12800	88.89
DUCON	BE	09-Jun-2023	7.00	7.00	7.00	6.75	6.90	6.85	6.85	210773	14.44	587	-	-
DUGLOBAL	SM	09-Jun-2023	51.65	54.20	54.20	54.15	54.20	54.20	54.20	27500	14.90	11	22500	81.82
DVL	EQ	09-Jun-2023	237.00	240.00	244.70	237.05	238.50	239.45	238.62	16101	38.42	487	10983	68.21
DWARKESH	EQ	09-Jun-2023	90.05	91.10	94.50	91.10	92.75	92.95	93.39	3607207	3368.81	16239	1104189	30.61
DYCL	EQ	09-Jun-2023	225.60	226.85	270.70	226.85	259.50	258.05	260.82	1149566	2998.29	26560	226606	19.71
DYNAMATECH	EQ	09-Jun-2023	3382.55	3389.00	3450.00	3348.90	3406.50	3410.05	3416.04	6037	206.23	2290	2069	34.27
DYNAMIC	SM	09-Jun-2023	32.85	36.05	36.10	33.60	36.10	36.05	35.44	266000	94.26	116	212000	79.70
DYNPRO	EQ	09-Jun-2023	322.50	326.60	329.00	317.00	329.00	325.80	325.45	18876	61.43	2734	9530	50.49
E2E	EQ	09-Jun-2023	167.95	171.50	171.95	162.05	168.50	168.25	167.62	56222	94.24	3107	26383	46.93
EASEMYTRIP	EQ	09-Jun-2023	44.65	44.60	44.95	42.60	43.00	43.10	43.75	9247344	4046.15	22655	5178035	55.99
EBBETF0425	EQ	09-Jun-2023	1134.00	1132.75	1134.99	1132.59	1134.25	1134.29	1134.56	14026	159.13	127	13930	99.32
EBBETF0430	EQ	09-Jun-2023	1289.66	1328.35	1328.35	1279.99	1287.49	1287.44	1285.12	28370	364.59	453	23027	81.17
EBBETF0431	EQ	09-Jun-2023	1150.76	1150.76	1152.99	1148.85	1148.85	1149.84	1150.32	6805	78.28	99	6749	99.18
EBBETF0433	EQ	09-Jun-2023	1051.01	1051.02	1051.02	1047.08	1048.74	1048.72	1049.64	6926	72.70	131	6099	88.06
ECLERX	EQ	09-Jun-2023	1704.25	1717.50	1719.25	1694.25	1712.00	1712.90	1708.01	33461	571.52	3896	16329	48.80
ECLFINANCE	NG	09-Jun-2023	993.00	992.00	992.00	992.00	992.00	992.00	992.00	100	0.99	1	100	100.00
ECLFINANCE	NH	09-Jun-2023	1535.00	1554.00	1554.00	1554.00	1554.00	1554.00	1554.00	15	0.23	1	15	100.00
ECLFINANCE	NJ	09-Jun-2023	973.21	972.00	988.99	972.00	975.01	975.01	983.57	199	1.96	18	187	93.97
ECLFINANCE	NK	09-Jun-2023	1029.99	1027.02	1029.90	1026.02	1026.02	1026.02	1026.68	50	0.51	3	25	50.00
ECLFINANCE	NO	09-Jun-2023	990.05	995.00	995.00	995.00	995.00	995.00	995.00	137	1.36	3	137	100.00
ECLFINANCE	NP	09-Jun-2023	1025.99	1026.00	1027.00	1026.00	1027.00	1027.00	1026.50	2	0.02	2	0	0.00
ECLFINANCE	NR	09-Jun-2023	1005.46	1018.00	1018.00	1006.00	1006.00	1006.00	1006.91	66	0.66	4	66	100.00
ECLFINANCE	NS	09-Jun-2023	1030.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	2	0.02	2	0	0.00
EDELWEISS	BE	09-Jun-2023	44.55	46.75	46.75	46.75	46.75	46.75	46.75	211335	98.80	166	-	-
EDUCOMP	BZ	09-Jun-2023	1.60	1.55	1.65	1.55	1.55	1.55	1.56	51457	0.80	63	-	-
EHFLNCD	N6	09-Jun-2023	1055.16	1053.00	1060.00	1053.00	1055.00	1055.00	1055.55	58	0.61	5	54	93.10
EHFLNCD	N7	09-Jun-2023	1732.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	189	3.08	1	189	100.00
EICHERMOT	EQ	09-Jun-2023	3657.40	3652.00	3667.20	3576.10	3586.95	3581.30	3608.96	447350	16144.70	40717	264817	59.20
EIDPARRY	EQ	09-Jun-2023	471.95	474.85	484.60	474.00	479.50	480.50	479.69	342060	1640.82	11158	134888	39.43
EIFFL	EQ	09-Jun-2023	146.05	146.65	148.70	146.00	146.05	146.65	147.16	14749	21.70	206	13742	93.17
EIHAHOTELS	EQ	09-Jun-2023	509.65	518.00	519.95	502.30	506.90	505.40	509.42	24673	125.69	2182	12097	49.03
EIHOTEL	EQ	09-Jun-2023	208.90	210.00	215.90	206.00	207.90	207.55	210.69	658167	1386.72	10459	251500	38.21
EIMCOELECO	BE	09-Jun-2023	589.20	588.00	618.65	585.00	618.65	618.65	610.98	14800	90.43	273	-	-
EKC	EQ	09-Jun-2023	104.35	104.85	106.30	103.75	104.85	105.10	104.98	254635	267.30	3136	109686	43.08
ELDEHSG	EQ	09-Jun-2023	593.20	594.40	594.40	585.20	586.00	589.55	588.08	1222	7.19	119	915	74.88
ELECON	EQ	09-Jun-2023	564.75	563.00	574.00	560.05	562.30	565.05	567.17	202671	1149.50	8847	82110	40.51
ELECTCAST	EQ	09-Jun-2023	50.30	50.65	54.90	50.50	54.55	54.50	53.57	11597318	6212.56	27633	5068875	43.71
ELECTHERM	BE	09-Jun-2023	87.50	88.80	91.00	84.55	88.95	87.90	88.21	15293	13.49	178	-	-
ELGIEQUIP	EQ	09-Jun-2023	537.75	538.50	552.50	531.60	533.20	534.85	542.46	285444	1548.42	16874	96238	33.72
ELGIRUBCO	EQ	09-Jun-2023	41.25	41.25	41.40	39.55	40.35	40.40	40.31	57293	23.09	318	33797	58.99
ELIN	EQ	09-Jun-2023	141.85	142.95	147.70	140.10	146.90	146.80	144.71	264178	382.29	5948	134778	51.02
EMAMILTD	BO	09-Jun-2023	389.85	385.00	388.00	385.00	387.50	387.50	385.81	50799	195.99	5	50799	100.00
EMAMILTD	EQ	09-Jun-2023	389.85	389.00	392.10	380.20	383.00	382.75	384.80	420947	1619.80	20676	277454	65.91
EMAMIPAP	EQ	09-Jun-2023	119.10	119.70	120.25	118.20	118.20	118.40	118.63	9154	10.86	226	4930	53.86
EMAMIREAL	EQ	09-Jun-2023	69.15	68.90	69.00	67.55	67.85	68.15	68.18	15525	10.58	217	10555	67.99
EMBASSY	RR	09-Jun-2023	302.17	302.75	303.98	299.00	299.11	299.67	300.79	481899	1449.51	7861	381345	79.13
EMIL	EQ	09-Jun-2023	77.25	77.75	78.75	77.20	78.00	77.85	77.96	418398	326.17	3282	275529	65.85
EMKAY	EQ	09-Jun-2023	72.90	72.90	74.00	72.55	72.65	72.75	73.17	19320	14.14	245	10981	56.84
EMMBI	EQ	09-Jun-2023	88.70	89.75	89.85	87.45	88.15	88.45	88.56	14035	12.43	297	9327	66.46
EMUDHRA	EQ	09-Jun-2023	412.30	414.95	414.95	360.65	394.95	396.60	389.21	402380	1566.11	13638	166271	41.32
ENDURANCE	EQ	09-Jun-2023	1518.90	1519.15	1544.00	1482.10	1486.30	1490.10	1521.68	47029	715.63	11232	14749	31.36
ENERGYDEV	EQ	09-Jun-2023	16.90	17.05	17.50	16.85	17.15	17.05	17.10	42577	7.28	282	22200	52.14
ENGINERSIN	EQ	09-Jun-2023	110.30	110.30	110.90	109.00	109.85	109.80	110.00	2835539	3119.09	14064	895822	31.59
ENIL	EQ	09-Jun-2023	120.00	120.00	121.35	119.00	120.20	119.95	120.04	12262	14.72	362	7756	63.25
EPL	EQ	09-Jun-2023	199.65	200.00	202.45	196.60	201.00	200.90	199.17	839948	1672.93	10879	408261	48.61
EQUIPPP	BE	09-Jun-2023	28.50	28.00	28.60	27.10	27.10	27.10	27.21	6514	1.77	55	-	-
EQUITASBNK	EQ	09-Jun-2023	84.30	84.75	85.60	83.70	84.75	84.30	84.64	2901099	2455.37	12574	1497519	51.62
ERFLNCDI	N6	09-Jun-2023	933.95	933.95	934.10	933.95	934.00	934.00	934.00	303	2.83	5	303	100.00
ERIS	EQ	09-Jun-2023	647.40	648.05	649.95	644.15	645.00	645.45	645.96	10097	65.22	1417	5313	52.62
EROSMEDIA	EQ	09-Jun-2023	25.55	25.70	25.90	25.05	25.40	25.30	25.40	181259	46.03	890	108145	59.66
ESABINDIA	EQ	09-Jun-2023	3827.10	3846.25	3930.00	3818.95	3862.00	3862.00	3888.33	8430	327.79	2332	3485	41.34
ESCORTS	EQ	09-Jun-2023	2169.70	2179.90	2183.95	2130.30	2135.00	2135.70	2149.12	150576	3236.06	21108	40916	27.17
ESSARSHPNG	EQ	09-Jun-2023	11.60	12.00	13.40	11.25	12.25	12.30	12.45	8100400	1008.45	10820	3032215	37.43
ESSENTIA	BE	09-Jun-2023	6.65	6.70	6.80	6.55	6.80	6.65	6.68	64750	4.32	245	-	-
ESTER	EQ	09-Jun-2023	121.25	121.90	124.05	120.00	121.35	121.10	121.55	86381	105.00	1847	46120	53.39
ETHOSLTD	EQ	09-Jun-2023	1338.75	1352.15	1355.15	1288.55	1299.00	1306.20	1315.50	35290	464.24	3258	22316	63.24
EUROBOND	SM	09-Jun-2023	122.50	124.45	124.45	122.00	122.00	122.10	122.93	4000	4.92	4	4000	100.00
EVEREADY	EQ	09-Jun-2023	338.55	340.20	341.35	332.45	340.70	339.95	338.78	110382	373.95	4481	64931	58.82
EVERESTIND	EQ	09-Jun-2023	829.50	835.85	880.00	821.15	862.00	855.80	857.51	46540	399.09	3792	22439	48.21
EXCEL	EQ	09-Jun-2023	0.45	0.45	0.45	0.40	0.45	0.40	0.42	4214325	17.88	1604	2464307	58.47
EXCELINDUS	EQ	09-Jun-2023	855.95	855.95	867.00	850.00	857.60	859.05	862.08	6066	52.29	851	3788	62.45
EXIDEIND	EQ	09-Jun-2023	209.50	210.00	210.45	204.90	205.45	205.70	206.71	4610250	9529.94	25255	3509198	76.12
EXPLEOSOL	EQ	09-Jun-2023	1527.70	1539.90	1719.80	1539.90	1639.00	1654.10	1656.16	276862	4585.27	32655	71747	25.91
EXXARO	EQ	09-Jun-2023	115.70	116.50	116.50	115.00	115.05	115.25	115.55	26715	30.87	583	16790	62.85
FACT	EQ	09-Jun-2023	327.45	329.00	329.10	317.75	319.00	319.20	322.31	296008	954.06	7508	105970	35.80
FAIRCHEMOR	EQ	09-Jun-2023	1328.85	1330.00	1354.95	1300.00	1319.95	1313.60	1328.58	13732	182.44	2545	5735	41.76
FAZE3Q	EQ	09-Jun-2023	351.70	356.40	356.40	341.50	352.05	352.30	348.48	12326	42.95	1078	7625	61.86
FCL	EQ	09-Jun-2023	308.75	310.20	324.85	308.75	314.00	316.05	317.14	600413	1904.18	13672	150346	25.04
FCONSUMER	BE	09-Jun-2023	0.95	0.95	1.00	0.95	1.00	1.00	0.98	3077821	30.24	1496	-	-
FCSSOFT	EQ	09-Jun-2023	2.30	2.30	2.40	2.20	2.30	2.25	2.29	4925195	112.59	2790	2740883	55.65
FDC	EQ	09-Jun-2023	297.90	297.95	298.65	295.60	298.30	297.95	297.82	204624	609.42	4931	148309	72.48
FEDERALBNK	EQ	09-Jun-2023	126.10	126.25	126.30	124.85	125.00	125.10	125.40	6445849	8082.81	36420	2949987	45.77
FEL	BZ	09-Jun-2023	0.75	0.80	0.80	0.70	0.80	0.80	0.77	737023	5.71	425	-	-
FELDVR	BE	09-Jun-2023	4.10	4.10	4.25	4.00	4.20	4.20	4.17	39400	1.64	95	-	-
FELIX	SM	09-Jun-2023	99.75	99.75	99.75	95.40	95.40	95.60	97.96	12000	11.76	11	11000	91.67
FIBERWEB	EQ	09-Jun-2023	30.90	30.90	31.10	30.15	30.35	30.50	30.60	91755	28.08	924	35269	38.44
FIDEL	SM	09-Jun-2023	75.00	75.00	76.20	74.50	75.00	75.00	75.39	39000	29.40	13	30000	76.92
FIEMIND	EQ	09-Jun-2023	1798.15	1798.15	1844.70	1784.25	1831.00	1827.75	1812.34	25755	466.77	3867	12246	47.55
FILATEX	EQ	09-Jun-2023	38.95	39.20	39.30	38.30	38.60	38.50	38.68	205679	79.56	1370	139461	67.81
FINCABLES	EQ	09-Jun-2023	792.50	795.95	805.00	788.00	800.00	801.80	796.39	204671	1629.97	9969	80402	39.28
FINEORG	EQ	09-Jun-2023	5061.45	5097.90	5107.75	5000.00	5040.50	5034.40	5042.08	43369	2186.70	10467	16551	38.16
FINOPB	EQ	09-Jun-2023	211.45	213.05	215.00	210.65	214.00	213.50	213.19	81868	174.53	3591	50566	61.77
FINPIPE	EQ	09-Jun-2023	165.70	167.15	167.60	164.00	165.00	164.55	165.27	691362	1142.62	9749	377357	54.58
FIVESTAR	EQ	09-Jun-2023	582.95	592.00	620.95	586.30	597.80	593.40	592.30	2361140	13984.95	37901	1900947	80.51
FLEXITUFF	EQ	09-Jun-2023	27.60	27.70	28.15	27.30	27.35	27.40	27.65	1396	0.39	26	961	68.84
FLFL	BZ	09-Jun-2023	4.90	5.00	5.00	4.75	4.85	4.85	4.83	52724	2.55	166	-	-
FLUOROCHEM	EQ	09-Jun-2023	3211.25	3214.00	3215.15	3142.00	3155.00	3147.70	3164.88	105138	3327.50	8456	88063	83.76
FMGOETZE	EQ	09-Jun-2023	332.15	332.00	370.00	330.05	368.20	368.45	360.47	2081715	7503.90	42696	596897	28.67
FMNL	EQ	09-Jun-2023	4.80	4.90	5.00	4.80	4.95	4.85	4.97	158572	7.88	206	104263	65.75
FOCE	SM	09-Jun-2023	607.00	577.00	637.00	577.00	637.00	618.50	604.67	600	3.63	3	400	66.67
FOCUS	EQ	09-Jun-2023	554.50	547.10	582.20	547.10	582.20	582.20	577.40	40750	235.29	1082	26503	65.04
FOODSIN	EQ	09-Jun-2023	167.95	169.45	173.15	167.95	168.10	168.50	170.78	438528	748.93	5305	169554	38.66
FORCEMOT	EQ	09-Jun-2023	2201.30	2190.00	2208.40	2143.00	2169.00	2172.25	2175.98	100329	2183.13	7750	31242	31.14
FORTIS	EQ	09-Jun-2023	280.80	282.50	284.85	280.25	283.15	284.05	283.10	1596862	4520.67	24721	1158982	72.58
FOSECOIND	EQ	09-Jun-2023	2827.90	2827.90	2855.20	2716.00	2746.00	2732.45	2776.00	4634	128.64	1851	2150	46.40
FRETAIL	BZ	09-Jun-2023	2.60	2.60	2.60	2.50	2.50	2.50	2.50	985024	24.67	666	-	-
FROG	SM	09-Jun-2023	218.90	220.50	222.90	212.15	218.05	219.10	219.48	61600	135.20	91	54400	88.31
FSC	BZ	09-Jun-2023	10.35	9.90	9.90	9.85	9.85	9.85	9.85	17304	1.70	89	-	-
FSL	EQ	09-Jun-2023	128.70	129.00	131.30	128.00	129.50	129.40	129.73	1013781	1315.15	16393	449360	44.33
FUSION	EQ	09-Jun-2023	527.25	532.00	535.00	519.05	520.30	524.40	524.71	141312	741.47	6048	90046	63.72
GABRIEL	EQ	09-Jun-2023	181.20	182.30	184.25	180.90	181.40	181.35	182.26	349913	637.76	6388	117353	33.54
GAEL	EQ	09-Jun-2023	245.50	246.10	249.40	243.35	245.00	244.30	245.81	212031	521.19	5720	90502	42.68
GAIL	EQ	09-Jun-2023	104.75	104.80	106.00	104.25	104.80	104.90	105.08	5451500	5728.25	20414	2793980	51.25
GAL	EQ	09-Jun-2023	2.70	2.80	2.80	2.70	2.75	2.75	2.74	1342569	36.76	444	647591	48.24
GALAXYSURF	EQ	09-Jun-2023	2633.95	2623.50	2629.65	2586.05	2600.00	2597.45	2598.09	17905	465.19	4819	11290	63.06
GALLANTT	EQ	09-Jun-2023	57.10	57.95	58.00	56.95	57.05	57.30	57.52	38823	22.33	441	26412	68.03
GANDHITUBE	EQ	09-Jun-2023	579.90	585.65	589.30	575.00	587.00	587.50	586.77	7462	43.79	451	5725	76.72
GANECOS	EQ	09-Jun-2023	1034.85	1040.05	1059.90	1033.70	1059.90	1052.95	1047.11	44301	463.88	5426	27109	61.19
GANESHBE	EQ	09-Jun-2023	151.10	152.00	157.75	151.00	151.20	152.15	152.75	74753	114.19	2150	43556	58.27
GANESHHOUC	EQ	09-Jun-2023	357.20	360.70	364.80	355.15	363.20	362.70	360.90	14273	51.51	717	8821	61.80
GANGAFORGE	BE	09-Jun-2023	7.10	7.10	7.20	6.75	6.75	6.75	6.88	1235161	84.98	1409	-	-
GANGESSECU	EQ	09-Jun-2023	108.90	109.45	109.45	105.70	105.70	105.75	106.75	1773	1.89	70	1096	61.82
GARFIBRES	EQ	09-Jun-2023	3110.05	3110.95	3125.05	3070.00	3071.00	3086.30	3097.21	18520	573.60	9182	9736	52.57
GATEWAY	EQ	09-Jun-2023	70.85	71.65	74.90	71.30	73.20	73.55	73.91	1702589	1258.45	9400	783472	46.02
GATI	EQ	09-Jun-2023	122.40	122.75	123.50	120.30	121.00	120.95	121.45	660757	802.50	6559	182681	27.65
GAYAHWS	BE	09-Jun-2023	0.70	0.65	0.75	0.65	0.65	0.65	0.70	41248	0.29	46	-	-
GAYAPROJ	BE	09-Jun-2023	6.00	6.00	6.10	5.75	5.75	5.80	5.91	312138	18.45	406	-	-
GEECEE	EQ	09-Jun-2023	156.20	155.20	162.10	155.20	161.65	161.10	160.48	17441	27.99	385	12663	72.60
GEEKAYWIRE	BE	09-Jun-2023	222.65	213.00	233.75	213.00	233.75	233.75	228.98	123240	282.19	1136	-	-
GENCON	EQ	09-Jun-2023	58.45	59.90	59.90	57.10	57.10	57.35	57.65	146652	84.55	418	29671	20.23
GENESYS	EQ	09-Jun-2023	333.45	336.45	336.45	325.05	329.00	327.95	328.99	58008	190.84	2720	33468	57.70
GENUSPAPER	EQ	09-Jun-2023	15.35	15.50	15.55	15.00	15.35	15.30	15.29	130517	19.95	500	70220	53.80
GENUSPOWER	EQ	09-Jun-2023	97.75	97.95	106.90	97.05	104.95	105.05	104.34	4138857	4318.52	21253	1427169	34.48
GEOJITFSL	EQ	09-Jun-2023	44.85	44.20	45.40	44.20	44.45	44.40	44.78	245864	110.10	2561	113439	46.14
GEPIL	EQ	09-Jun-2023	151.55	152.40	158.50	151.50	158.00	156.15	155.84	581235	905.82	8336	168827	29.05
GESHIP	EQ	09-Jun-2023	715.70	717.00	733.00	710.50	722.90	721.15	724.02	291060	2107.34	14559	131279	45.10
GET&D	BE	09-Jun-2023	218.25	223.00	223.00	207.35	210.00	209.35	211.33	63449	134.09	1036	-	-
GFLLIMITED	EQ	09-Jun-2023	56.25	57.05	58.35	56.25	57.25	57.35	57.48	144324	82.95	2220	98793	68.45
GHCL	EQ	09-Jun-2023	490.80	493.75	493.75	486.00	491.40	490.55	490.04	117103	573.85	3840	82610	70.54
GICHSGFIN	EQ	09-Jun-2023	171.20	172.50	172.85	169.15	169.25	170.00	170.94	121793	208.19	2148	60873	49.98
GICRE	EQ	09-Jun-2023	184.95	185.05	187.00	181.70	182.75	183.20	183.76	556592	1022.80	7147	187500	33.69
GILLANDERS	EQ	09-Jun-2023	66.25	66.25	69.50	66.05	68.00	67.55	68.34	24234	16.56	742	12780	52.74
GILLETTE	EQ	09-Jun-2023	4456.55	4479.15	4479.15	4404.40	4436.00	4440.25	4430.20	6931	307.06	2667	4487	64.74
GILT5YBEES	EQ	09-Jun-2023	52.46	52.44	52.45	52.35	52.44	52.42	52.39	737858	386.60	506	601471	81.52
GINNIFILA	EQ	09-Jun-2023	26.90	26.70	27.80	26.55	27.20	27.05	26.96	189062	50.98	725	139239	73.65
GIPCL	EQ	09-Jun-2023	96.50	97.00	98.45	96.05	96.95	96.90	97.25	229398	223.10	2320	110979	48.38
GISOLUTION	BE	09-Jun-2023	15.55	14.80	14.80	14.80	14.80	14.80	14.80	27194	4.02	158	-	-
GKWLIMITED	EQ	09-Jun-2023	553.95	550.00	594.80	550.00	578.25	575.50	577.38	7907	45.65	226	7246	91.64
GLAND	EQ	09-Jun-2023	951.85	955.00	989.00	950.00	959.80	959.55	965.17	1526555	14733.88	47530	773501	50.67
GLAXO	EQ	09-Jun-2023	1368.05	1369.20	1378.95	1361.85	1365.00	1365.90	1367.51	25503	348.76	4271	14466	56.72
GLENMARK	EQ	09-Jun-2023	648.40	645.10	659.00	633.85	635.90	636.05	643.96	1140652	7345.29	24828	268271	23.52
GLOBAL	BE	09-Jun-2023	217.95	211.15	219.50	210.00	215.15	216.70	213.99	43098	92.23	583	-	-
GLOBALVECT	EQ	09-Jun-2023	60.75	60.50	62.80	60.50	62.00	61.70	61.70	13441	8.29	253	7770	57.81
GLOBE	BE	09-Jun-2023	2.95	2.90	2.95	2.85	2.90	2.90	2.91	240534	7.01	361	-	-
GLOBUSSPR	EQ	09-Jun-2023	1198.60	1200.95	1243.40	1200.05	1218.00	1216.95	1213.83	205709	2496.96	12339	71837	34.92
GLS	EQ	09-Jun-2023	575.90	580.95	595.15	576.95	590.15	590.45	589.12	190749	1123.75	7310	105836	55.48
GMBREW	EQ	09-Jun-2023	569.35	574.95	578.85	568.10	571.55	572.85	574.42	46976	269.84	2191	31616	67.30
GMDCLTD	EQ	09-Jun-2023	164.95	165.70	165.70	163.15	164.10	164.00	163.92	512398	839.94	5066	263619	51.45
GMMPFAUDLR	EQ	09-Jun-2023	1447.75	1450.00	1464.00	1440.45	1455.00	1455.95	1455.27	64179	933.98	7183	36731	57.23
GMRINFRA	EQ	09-Jun-2023	42.10	42.15	42.60	41.85	42.25	42.35	42.33	9354290	3959.94	9051	4458754	47.67
GMRP&UI	EQ	09-Jun-2023	17.90	18.15	18.20	17.70	17.85	17.75	17.89	291340	52.11	1438	185820	63.78
GNA	EQ	09-Jun-2023	793.95	800.00	800.00	787.00	792.00	791.40	792.91	41765	331.16	2784	26351	63.09
GNFC	EQ	09-Jun-2023	577.70	580.00	580.50	564.00	565.10	565.60	570.59	758831	4329.80	18721	356078	46.92
GOACARBON	EQ	09-Jun-2023	516.85	516.85	517.95	501.70	504.00	503.30	510.09	71773	366.11	5658	33375	46.50
GOCLCORP	EQ	09-Jun-2023	317.55	319.90	319.90	312.10	312.10	312.85	314.76	20945	65.93	1428	11333	54.11
GOCOLORS	EQ	09-Jun-2023	1229.05	1236.70	1244.95	1190.15	1194.00	1194.60	1203.94	31012	373.37	7415	14936	48.16
GODFRYPHLP	EQ	09-Jun-2023	1692.15	1692.35	1721.60	1692.00	1715.00	1714.15	1709.61	37358	638.68	3616	19782	52.95
GODHA	BE	09-Jun-2023	1.20	1.25	1.25	1.20	1.25	1.25	1.25	3067507	38.26	682	-	-
GODREJAGRO	EQ	09-Jun-2023	437.65	438.65	441.85	436.10	437.10	437.85	438.10	34143	149.58	2178	19220	56.29
GODREJCP	EQ	09-Jun-2023	1057.95	1052.10	1058.50	1027.10	1032.25	1035.35	1038.93	553616	5751.66	25262	291769	52.70
GODREJIND	EQ	09-Jun-2023	471.25	471.65	473.00	462.55	465.60	465.05	466.82	83096	387.91	4488	42609	51.28
GODREJPROP	EQ	09-Jun-2023	1424.70	1430.00	1449.95	1423.55	1427.65	1429.90	1437.48	365871	5259.32	21829	99108	27.09
GOENKA	BZ	09-Jun-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.75	269691	2.04	119	-	-
GOKEX	EQ	09-Jun-2023	453.40	455.00	466.40	453.00	456.00	456.55	459.11	165173	758.32	7995	65559	39.69
GOKUL	EQ	09-Jun-2023	30.55	30.65	31.95	29.90	31.30	31.35	30.93	239696	74.15	1332	127080	53.02
GOKULAGRO	EQ	09-Jun-2023	99.95	100.40	112.80	100.40	111.80	111.65	109.07	1445117	1576.14	14196	478714	33.13
GOLDBEES	EQ	09-Jun-2023	50.70	51.38	51.38	50.82	50.98	50.96	50.96	3521432	1794.55	18902	2892943	82.15
GOLDENTOBC	BZ	09-Jun-2023	42.45	42.45	43.95	41.60	42.75	43.45	43.42	1523	0.66	25	-	-
GOLDIAM	EQ	09-Jun-2023	133.80	134.40	134.75	132.25	132.40	132.75	133.14	141575	188.49	2024	85575	60.44
GOLDSHARE	EQ	09-Jun-2023	51.00	51.45	51.45	51.05	51.30	51.25	51.20	55798	28.57	405	49370	88.48
GOLDTECH	EQ	09-Jun-2023	69.95	71.95	71.95	69.00	70.00	70.00	70.14	25079	17.59	390	15998	63.79
GOODLUCK	EQ	09-Jun-2023	433.65	436.90	439.35	422.85	426.50	426.05	428.83	157569	675.71	5251	76516	48.56
GOODYEAR	EQ	09-Jun-2023	1195.60	1195.60	1207.00	1179.55	1194.00	1190.35	1193.50	13140	156.83	2230	6820	51.90
GOYALALUM	BE	09-Jun-2023	11.80	12.35	12.35	12.35	12.35	12.35	12.35	770412	95.15	747	-	-
GPIL	EQ	09-Jun-2023	373.15	377.25	379.80	372.10	378.50	378.50	377.10	478558	1804.64	10572	279956	58.50
GPPL	EQ	09-Jun-2023	113.85	114.00	115.30	112.05	112.50	112.60	113.28	783335	887.39	8540	362772	46.31
GPTINFRA	EQ	09-Jun-2023	58.00	58.00	58.00	56.30	57.10	56.80	56.95	55491	31.60	746	37330	67.27
GRANULES	EQ	09-Jun-2023	279.85	280.95	281.20	276.20	276.80	277.30	278.62	517594	1442.14	6896	255556	49.37
GRAPHITE	EQ	09-Jun-2023	380.25	382.45	387.90	373.15	376.00	377.40	380.66	1572156	5984.64	22774	428768	27.27
GRASIM	EQ	09-Jun-2023	1711.95	1723.00	1737.80	1710.30	1720.00	1715.75	1727.21	486894	8409.68	25031	204993	42.10
GRAUWEIL	EQ	09-Jun-2023	111.50	112.50	112.65	108.00	108.55	108.65	109.73	347199	380.99	3347	195544	56.32
GRAVITA	EQ	09-Jun-2023	602.55	603.00	609.00	592.05	597.95	597.10	599.46	156252	936.66	8130	70684	45.24
GRCL	SM	09-Jun-2023	46.30	43.40	45.60	43.40	45.60	45.60	44.50	8000	3.56	2	8000	100.00
GREAVESCOT	EQ	09-Jun-2023	136.40	136.70	137.15	134.00	134.95	134.50	135.20	910479	1230.97	8266	453412	49.80
GREENLAM	EQ	09-Jun-2023	402.05	406.05	482.45	406.05	482.45	475.50	454.99	2203324	10025.01	54032	217909	9.89
GREENPANEL	EQ	09-Jun-2023	328.05	329.15	335.70	328.00	330.40	330.30	331.15	249096	824.87	6866	122056	49.00
GREENPLY	EQ	09-Jun-2023	161.35	161.60	162.95	159.55	161.90	161.45	161.28	116944	188.61	3734	54264	46.40
GREENPOWER	EQ	09-Jun-2023	9.70	9.75	10.85	9.65	10.80	10.60	10.34	26289197	2717.46	12628	11212831	42.65
GRINDWELL	EQ	09-Jun-2023	2138.30	2145.00	2165.00	2087.05	2116.60	2108.55	2120.19	32204	682.79	9155	12426	38.59
GRINFRA	EQ	09-Jun-2023	1254.65	1260.25	1276.05	1234.25	1240.00	1238.40	1253.42	20545	257.51	2527	10421	50.72
GRMOVER	EQ	09-Jun-2023	173.50	177.80	180.55	172.05	176.50	176.75	177.46	82656	146.68	1738	32451	39.26
GROBTEA	EQ	09-Jun-2023	763.65	748.30	782.95	748.30	772.00	772.20	765.27	197	1.51	38	176	89.34
GRPLTD	BE	09-Jun-2023	3795.30	3867.00	3900.00	3606.00	3650.00	3705.05	3678.18	626	23.03	72	-	-
GRSE	EQ	09-Jun-2023	497.45	497.30	512.80	490.85	506.00	507.75	504.94	773118	3903.79	19134	177130	22.91
GRWRHITECH	EQ	09-Jun-2023	789.75	789.70	812.00	782.00	804.00	807.20	804.21	51993	418.13	4007	33620	64.66
GSFC	EQ	09-Jun-2023	159.80	160.50	160.50	157.60	157.90	157.85	158.26	1066143	1687.27	8576	658526	61.77
GSLSU	EQ	09-Jun-2023	203.80	202.50	208.80	201.90	207.00	207.10	205.70	293116	602.94	10903	84647	28.88
GSPL	EQ	09-Jun-2023	294.80	294.80	295.75	292.20	294.00	294.40	293.59	460111	1350.83	9111	354711	77.09
GSS	EQ	09-Jun-2023	186.05	187.40	187.85	183.20	185.50	184.90	185.07	39987	74.00	1216	18856	47.16
GSTL	SM	09-Jun-2023	82.65	84.00	85.00	80.75	81.45	83.25	83.25	50000	41.62	31	29000	58.00
GTL	EQ	09-Jun-2023	6.45	6.45	6.65	6.30	6.40	6.40	6.47	675630	43.75	934	343279	50.81
GTLINFRA	EQ	09-Jun-2023	0.85	0.85	0.85	0.80	0.85	0.80	0.82	7070704	58.27	5332	6892178	97.48
GTPL	EQ	09-Jun-2023	110.60	111.20	113.40	110.10	112.95	112.75	112.02	43551	48.78	1025	25747	59.12
GUFICBIO	EQ	09-Jun-2023	198.25	199.45	200.00	197.00	199.00	198.00	198.32	69495	137.82	2089	44102	63.46
GUJALKALI	EQ	09-Jun-2023	669.30	666.10	680.00	664.30	672.50	672.35	673.26	104910	706.32	5799	36321	34.62
GUJAPOLLO	EQ	09-Jun-2023	195.95	199.45	199.45	196.40	197.95	197.05	197.68	2063	4.08	109	1770	85.80
GUJGASLTD	EQ	09-Jun-2023	479.00	478.90	484.70	475.35	479.80	479.50	480.48	705259	3388.59	14400	310776	44.07
GUJRAFFIA	BE	09-Jun-2023	28.80	28.80	29.65	28.00	29.50	29.50	28.20	1313	0.37	19	-	-
GULFOILLUB	EQ	09-Jun-2023	457.20	457.80	459.00	454.95	455.05	455.20	456.26	9916	45.24	987	7015	70.74
GULFPETRO	EQ	09-Jun-2023	39.20	38.50	39.55	38.20	38.65	38.45	38.68	62464	24.16	638	43525	69.68
GULPOLY	EQ	09-Jun-2023	272.45	284.00	284.00	276.55	280.20	280.80	281.09	141417	397.50	5191	66563	47.07
GVKPIL	EQ	09-Jun-2023	2.90	3.05	3.15	3.00	3.10	3.10	3.10	13437410	416.86	4311	7556604	56.24
HAL	EQ	09-Jun-2023	3527.40	3609.00	3785.00	3530.25	3743.45	3732.90	3666.92	5892337	216067.41	274978	699879	11.88
HAPPSTMNDS	EQ	09-Jun-2023	913.45	915.65	921.20	903.45	907.10	907.40	910.10	120104	1093.07	8972	62944	52.41
HARDWYN	EQ	09-Jun-2023	52.75	51.35	52.00	49.10	50.00	50.00	50.09	1148204	575.08	6609	814448	70.93
HARIOMPIPE	EQ	09-Jun-2023	655.80	661.35	667.95	651.25	655.10	655.75	660.02	28234	186.35	2158	17905	63.42
HARRMALAYA	EQ	09-Jun-2023	123.55	124.30	128.85	122.00	125.75	125.75	126.65	59757	75.68	1109	34519	57.77
HARSHA	EQ	09-Jun-2023	440.25	440.85	443.70	433.10	434.55	434.70	435.92	84235	367.19	3751	49624	58.91
HATHWAY	EQ	09-Jun-2023	14.35	14.35	14.80	14.20	14.35	14.30	14.48	5503063	796.68	7358	1685928	30.64
HATSUN	EQ	09-Jun-2023	925.20	940.00	945.00	920.05	920.05	924.05	935.20	39370	368.19	3482	15786	40.10
HAVELLS	EQ	09-Jun-2023	1355.45	1356.00	1364.80	1343.40	1344.00	1345.85	1351.04	659862	8914.98	31246	445515	67.52
HAVISHA	BE	09-Jun-2023	1.80	1.80	1.80	1.75	1.75	1.75	1.78	45518	0.81	55	-	-
HBANKETF	EQ	09-Jun-2023	444.87	446.00	447.49	444.81	445.50	445.53	445.72	1560	6.95	64	1294	82.95
HBLPOWER	EQ	09-Jun-2023	130.55	131.70	142.20	130.90	141.55	139.75	136.76	11674048	15965.07	49465	3169723	27.15
HBSL	EQ	09-Jun-2023	48.30	48.50	51.55	47.85	48.90	49.30	48.99	46855	22.95	1433	17718	37.81
HCC	EQ	09-Jun-2023	18.35	18.50	19.75	17.90	19.65	19.55	18.90	81260780	15357.79	29077	32697228	40.24
HCG	EQ	09-Jun-2023	316.15	317.40	318.75	315.35	318.15	316.85	316.88	36977	117.17	1856	23077	62.41
HCL-INSYS	EQ	09-Jun-2023	13.80	13.90	14.20	13.90	14.05	14.05	14.08	676674	95.25	1490	343461	50.76
HCLTECH	EQ	09-Jun-2023	1126.75	1129.10	1131.00	1105.95	1110.00	1109.75	1120.05	1824218	20432.16	64775	1334606	73.16
HDFC	EQ	09-Jun-2023	2653.80	2664.00	2667.90	2646.85	2652.35	2652.90	2659.01	4348281	115621.20	105203	3380249	77.74
HDFC	W3	09-Jun-2023	480.95	480.00	497.85	470.00	475.00	475.00	484.12	121200	586.76	176	82800	68.32
HDFCAMC	EQ	09-Jun-2023	1993.65	1944.95	1944.95	1906.75	1941.50	1934.25	1931.67	464888	8980.11	19977	222390	47.84
HDFCBANK	EQ	09-Jun-2023	1608.70	1615.90	1618.50	1607.00	1609.50	1610.60	1613.79	9106289	146956.40	185235	2948383	32.38
HDFCBSE500	EQ	09-Jun-2023	30.29	30.54	30.54	29.00	30.54	30.54	30.25	5531	1.67	449	2832	51.20
HDFCGROWTH	EQ	09-Jun-2023	94.35	94.57	94.57	92.73	92.73	93.04	93.55	1107	1.04	64	582	52.57
HDFCLIFE	EQ	09-Jun-2023	593.90	587.95	593.70	576.75	582.00	581.70	583.68	3023579	17648.02	65566	1535689	50.79
HDFCLOWVOL	EQ	09-Jun-2023	142.30	143.00	143.00	140.00	140.00	140.00	141.05	661	0.93	20	437	66.11
HDFCMFGETF	EQ	09-Jun-2023	52.23	52.68	52.68	52.44	52.54	52.53	52.55	123152	64.72	953	89519	72.69
HDFCMID150	EQ	09-Jun-2023	128.15	127.81	130.00	127.81	130.00	128.84	128.87	1786	2.30	49	1386	77.60
HDFCMOMENT	EQ	09-Jun-2023	211.34	209.50	209.50	207.33	209.49	209.49	207.91	1498	3.11	48	1265	84.45
HDFCNEXT50	EQ	09-Jun-2023	426.75	428.00	430.51	427.23	430.06	430.24	428.85	1194	5.12	27	679	56.87
HDFCNIF100	EQ	09-Jun-2023	187.03	187.03	187.03	186.08	186.14	186.10	186.36	446	0.83	22	129	28.92
HDFCNIFETF	EQ	09-Jun-2023	202.46	202.50	203.29	201.60	201.60	201.92	202.31	9450	19.12	332	6603	69.87
HDFCNIFIT	EQ	09-Jun-2023	288.85	288.86	288.86	285.10	285.10	285.57	286.35	3406	9.75	148	2247	65.97
HDFCPVTBAN	EQ	09-Jun-2023	226.92	226.40	226.49	225.81	226.42	226.42	226.45	90	0.20	10	79	87.78
HDFCQUAL	EQ	09-Jun-2023	42.15	42.30	42.40	41.67	41.90	41.86	42.11	852	0.36	90	707	82.98
HDFCSENETF	EQ	09-Jun-2023	715.84	699.99	699.99	686.10	688.50	687.05	688.17	10322	71.03	436	7705	74.65
HDFCSILVER	EQ	09-Jun-2023	71.04	71.50	72.78	71.50	72.75	72.67	72.50	119707	86.79	640	77870	65.05
HDFCSML250	EQ	09-Jun-2023	101.99	102.39	102.41	101.53	101.98	101.75	102.00	99555	101.54	892	82510	82.88
HDFCVALUE	EQ	09-Jun-2023	97.96	99.10	99.10	96.00	96.05	96.05	97.10	948	0.92	51	718	75.74
HDIL	BZ	09-Jun-2023	2.95	3.05	3.05	3.05	3.05	3.05	3.05	76742	2.34	94	-	-
HEADSUP	EQ	09-Jun-2023	12.95	12.70	13.00	12.70	12.75	12.75	12.81	28351	3.63	214	16011	56.47
HEALTHY	EQ	09-Jun-2023	8.46	8.53	8.58	8.41	8.41	8.42	8.47	47830	4.05	298	29500	61.68
HECPROJECT	EQ	09-Jun-2023	36.90	37.85	39.00	34.15	35.15	35.55	35.75	12425	4.44	189	5784	46.55
HEG	EQ	09-Jun-2023	1364.95	1369.85	1393.90	1339.05	1359.35	1362.95	1364.89	528065	7207.51	24619	156798	29.69
HEIDELBERG	EQ	09-Jun-2023	173.05	173.15	178.00	172.60	176.20	176.25	176.11	406797	716.41	5885	216294	53.17
HEMIPROP	EQ	09-Jun-2023	98.15	98.55	98.80	97.50	97.60	97.60	98.02	268968	263.65	2069	141059	52.44
HERANBA	EQ	09-Jun-2023	364.10	366.50	367.00	360.00	364.00	362.75	362.61	37523	136.06	2862	20622	54.96
HERCULES	EQ	09-Jun-2023	269.05	270.40	271.45	264.75	265.50	265.95	266.87	36763	98.11	2718	16163	43.97
HERITGFOOD	EQ	09-Jun-2023	208.25	210.50	213.95	208.30	211.50	210.95	211.39	169743	358.81	3672	76072	44.82
HEROMOTOCO	EQ	09-Jun-2023	2964.80	2987.90	3025.00	2887.30	2900.00	2899.30	2949.31	826404	24373.21	51952	248590	30.08
HESTERBIO	EQ	09-Jun-2023	1628.95	1637.10	1680.75	1617.80	1631.00	1629.70	1639.44	4023	65.95	632	2319	57.64
HEUBACHIND	EQ	09-Jun-2023	321.25	317.40	385.50	317.40	385.50	385.50	373.49	636309	2376.53	15264	182085	28.62
HEXATRADEX	EQ	09-Jun-2023	144.35	144.90	146.70	143.65	143.65	143.70	145.09	2010	2.92	128	1040	51.74
HFCL	EQ	09-Jun-2023	68.85	69.25	72.00	69.20	69.95	70.15	70.80	16539389	11709.56	44147	6388250	38.62
HGINFRA	EQ	09-Jun-2023	923.50	923.50	930.50	901.60	911.00	907.40	913.82	112954	1032.19	8563	62465	55.30
HGS	EQ	09-Jun-2023	1117.90	1088.05	1120.95	1085.05	1093.00	1088.65	1099.14	167892	1845.37	13591	97451	58.04
HIKAL	EQ	09-Jun-2023	316.45	319.35	321.00	314.50	316.90	316.75	317.17	230107	729.83	6427	94653	41.13
HIL	EQ	09-Jun-2023	3063.75	3090.85	3095.00	3011.00	3030.00	3021.65	3038.45	15636	475.09	3526	6773	43.32
HILTON	BE	09-Jun-2023	156.75	156.75	162.00	154.00	157.90	158.45	156.75	100241	157.13	440	-	-
HIMATSEIDE	EQ	09-Jun-2023	101.75	101.85	103.70	100.95	102.00	102.25	102.22	505148	516.35	4250	230085	45.55
HINDALCO	EQ	09-Jun-2023	418.25	421.85	421.85	414.50	414.90	415.05	416.17	3518826	14644.17	57660	1694048	48.14
HINDCOMPOS	EQ	09-Jun-2023	322.85	322.85	325.55	315.00	317.50	317.25	319.78	3900	12.47	277	2747	70.44
HINDCON	EQ	09-Jun-2023	90.25	91.05	93.20	91.00	91.50	91.95	92.40	15742	14.55	317	10557	67.06
HINDCOPPER	EQ	09-Jun-2023	113.45	113.60	114.25	112.40	112.65	112.75	113.24	1604843	1817.29	8654	591844	36.88
HINDMOTORS	EQ	09-Jun-2023	16.30	16.50	16.95	15.60	15.75	15.75	16.15	1749880	282.69	3535	969869	55.42
HINDNATGLS	BE	09-Jun-2023	13.30	13.35	13.60	12.65	13.10	12.85	13.15	42426	5.58	98	-	-
HINDOILEXP	EQ	09-Jun-2023	189.00	188.10	196.70	188.00	192.50	193.20	193.21	1147785	2217.66	12904	327181	28.51
HINDPETRO	EQ	09-Jun-2023	265.90	268.00	268.80	261.55	262.25	262.20	264.64	2090433	5532.15	28397	915618	43.80
HINDUNILVR	EQ	09-Jun-2023	2679.90	2688.95	2688.95	2620.10	2639.95	2636.20	2641.03	1413808	37339.16	94529	756732	53.52
HINDWAREAP	EQ	09-Jun-2023	513.40	517.70	519.90	495.10	501.50	502.05	504.07	95710	482.44	3252	64791	67.70
HINDZINC	EQ	09-Jun-2023	304.20	305.95	305.95	299.00	300.80	300.55	301.63	854118	2576.27	38254	646149	75.65
HIRECT	BE	09-Jun-2023	290.75	290.00	290.00	277.00	282.10	282.35	281.90	7163	20.19	126	-	-
HISARMETAL	EQ	09-Jun-2023	144.95	146.50	146.50	142.10	144.30	143.95	143.89	11290	16.24	687	4798	42.50
HITECH	EQ	09-Jun-2023	77.85	77.85	78.50	77.25	77.80	77.90	77.94	390558	304.41	1846	284047	72.73
HITECHCORP	EQ	09-Jun-2023	211.80	215.95	216.00	209.10	211.70	214.40	213.35	7245	15.46	483	4834	66.72
HITECHGEAR	EQ	09-Jun-2023	357.10	360.00	366.95	352.00	352.80	353.40	357.63	25672	91.81	1257	14826	57.75
HLEGLAS	EQ	09-Jun-2023	664.95	667.90	679.10	654.50	678.00	675.45	667.58	127984	854.39	7616	60568	47.32
HLVLTD	EQ	09-Jun-2023	12.30	12.55	12.70	12.05	12.40	12.45	12.37	687982	85.07	1676	447327	65.02
HMT	BZ	09-Jun-2023	30.80	31.50	31.50	29.40	30.30	30.30	30.34	10096	3.06	71	-	-
HMVL	EQ	09-Jun-2023	63.85	63.85	65.50	59.60	61.45	60.85	62.36	162900	101.58	1767	86890	53.34
HNDFDS	EQ	09-Jun-2023	559.00	560.05	560.10	553.00	555.00	554.60	555.74	45142	250.87	5532	29895	66.22
HNGSNGBEES	EQ	09-Jun-2023	274.37	276.94	276.94	274.10	275.35	275.25	275.32	6838	18.83	265	4715	68.95
HOMEFIRST	EQ	09-Jun-2023	804.70	804.70	824.00	798.75	808.00	815.90	811.79	199948	1623.16	9543	132189	66.11
HOMESFY	SM	09-Jun-2023	410.25	412.50	424.00	410.35	424.00	419.00	413.02	3300	13.63	11	2100	63.64
HONAUT	EQ	09-Jun-2023	41016.20	41250.00	41250.00	40700.00	40711.05	40844.00	40842.56	1651	674.31	1091	516	31.25
HONDAPOWER	EQ	09-Jun-2023	2170.15	2191.85	2191.85	2126.10	2150.00	2150.65	2159.08	3810	82.26	1018	1814	47.61
HOVS	EQ	09-Jun-2023	49.70	49.00	50.10	47.90	48.10	48.20	48.65	28745	13.98	359	15653	54.45
HPAL	EQ	09-Jun-2023	435.10	439.00	439.00	425.10	425.10	429.20	431.14	47962	206.78	2092	17807	37.13
HPIL	EQ	09-Jun-2023	97.65	101.00	107.40	99.95	107.40	107.40	106.15	34504	36.63	606	19013	55.10
HPL	EQ	09-Jun-2023	98.35	99.35	101.70	98.40	98.90	99.10	99.90	330970	330.63	3933	119465	36.10
HSCL	EQ	09-Jun-2023	131.70	132.00	132.15	128.50	129.00	129.20	129.66	2571620	3334.36	16965	1249043	48.57
HTMEDIA	EQ	09-Jun-2023	19.15	19.25	19.40	19.10	19.35	19.30	19.26	103847	20.00	392	76847	74.00
HUBTOWN	BE	09-Jun-2023	43.25	43.25	44.75	42.40	44.10	43.15	43.78	42362	18.55	219	-	-
HUDCO	EQ	09-Jun-2023	59.00	59.25	60.30	58.65	59.65	59.45	59.49	7458469	4437.32	25105	2221457	29.78
HUDCO	N2	09-Jun-2023	1115.00	1128.99	1128.99	1128.99	1128.99	1128.99	1128.99	100	1.13	1	100	100.00
HUDCO	N8	09-Jun-2023	1157.00	1157.00	1162.00	1150.00	1162.00	1162.00	1152.12	393	4.53	8	391	99.49
HUDCO	ND	09-Jun-2023	1195.00	1202.50	1202.50	1199.80	1200.00	1200.00	1201.56	318	3.82	5	318	100.00
HUHTAMAKI	EQ	09-Jun-2023	263.40	264.50	267.95	261.35	262.15	261.70	263.26	47382	124.74	2683	20200	42.63
HYBRIDFIN	BE	09-Jun-2023	9.00	8.55	9.00	8.55	9.00	8.60	8.71	559	0.05	17	-	-
IBMFNIFTY	EQ	09-Jun-2023	191.73	193.00	193.59	190.70	192.65	192.64	192.70	143	0.28	30	87	60.84
IBREALEST	EQ	09-Jun-2023	66.10	66.40	66.90	65.10	65.25	65.40	66.01	3692656	2437.70	11692	1411232	38.22
IBUCCREDIT	N9	09-Jun-2023	1045.00	1035.20	1045.00	1035.20	1045.00	1045.00	1035.58	26	0.27	2	26	100.00
IBUCCREDIT	NB	09-Jun-2023	950.00	926.00	926.00	926.00	926.00	926.00	926.00	40	0.37	1	40	100.00
IBUCCREDIT	ND	09-Jun-2023	901.00	902.00	902.00	902.00	902.00	902.00	902.00	34	0.31	1	34	100.00
IBUCCREDIT	NH	09-Jun-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
IBUCCREDIT	NO	09-Jun-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	09-Jun-2023	111.55	112.10	112.40	109.50	109.65	109.90	110.80	5054641	5600.52	20223	2110301	41.75
IBULHSGFIN	N0	09-Jun-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	11	0.11	1	11	100.00
IBULHSGFIN	N8	09-Jun-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	25	0.24	1	25	100.00
IBULHSGFIN	NG	09-Jun-2023	1032.20	1030.20	1030.20	1030.20	1030.20	1030.20	1030.20	5	0.05	1	5	100.00
IBULHSGFIN	NH	09-Jun-2023	1036.00	1036.00	1040.00	1036.00	1040.00	1040.00	1039.90	409	4.25	9	409	100.00
IBULHSGFIN	NJ	09-Jun-2023	1134.95	1134.95	1135.00	1134.50	1134.50	1134.50	1134.89	79	0.90	10	79	100.00
IBULHSGFIN	NL	09-Jun-2023	995.55	985.55	985.55	976.10	976.10	976.16	977.78	90	0.88	7	90	100.00
IBULHSGFIN	NN	09-Jun-2023	1017.85	1017.85	1017.85	1017.85	1017.85	1017.85	1017.85	18	0.18	5	18	100.00
IBULHSGFIN	NS	09-Jun-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
IBULHSGFIN	NY	09-Jun-2023	1015.45	1015.55	1015.55	1015.55	1015.55	1015.55	1015.55	1	0.01	1	1	100.00
IBULHSGFIN	Y5	09-Jun-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	22	0.22	5	22	100.00
IBULHSGFIN	Y8	09-Jun-2023	961.10	955.00	955.00	955.00	955.00	955.00	955.00	20	0.19	2	20	100.00
IBULHSGFIN	YI	09-Jun-2023	1039.00	1039.00	1074.00	1039.00	1074.00	1074.00	1040.35	260	2.70	8	260	100.00
IBULHSGFIN	YM	09-Jun-2023	949.90	900.85	900.85	900.85	900.85	900.85	900.85	10	0.09	1	10	100.00
IBULHSGFIN	YV	09-Jun-2023	1018.20	1023.00	1023.00	1001.56	1001.56	1001.56	1012.28	2	0.02	2	2	100.00
ICDSLTD	BE	09-Jun-2023	26.70	26.15	26.15	26.15	26.15	26.15	26.15	816	0.21	9	-	-
ICEMAKE	EQ	09-Jun-2023	386.45	393.00	398.00	392.80	396.00	394.65	395.66	19116	75.63	649	12622	66.03
ICICI10GS	EQ	09-Jun-2023	216.61	216.61	216.90	216.30	216.30	216.30	216.60	14	0.03	6	7	50.00
ICICI500	EQ	09-Jun-2023	26.74	26.75	27.00	26.55	26.55	26.66	26.68	104944	28.00	469	64822	61.77
ICICI5GSEC	EQ	09-Jun-2023	52.95	53.25	53.25	52.71	53.05	53.05	52.95	1587	0.84	24	1549	97.61
ICICIALPLV	EQ	09-Jun-2023	189.92	189.86	190.76	187.91	188.60	188.58	188.76	78854	148.85	393	69659	88.34
ICICIAUTO	EQ	09-Jun-2023	148.63	149.26	149.35	147.40	147.40	147.80	148.24	5803	8.60	196	3827	65.95
ICICIB22	EQ	09-Jun-2023	64.77	65.45	65.45	64.10	64.97	65.10	65.04	258458	168.09	2445	162002	62.68
ICICIBANK	EQ	09-Jun-2023	937.90	941.40	944.00	936.20	939.00	938.05	939.36	12253128	115100.47	160590	5041613	41.15
ICICIBANKN	EQ	09-Jun-2023	44.37	45.70	45.98	44.30	44.38	44.37	44.58	993645	442.96	515	910599	91.64
ICICIBANKP	EQ	09-Jun-2023	222.46	224.41	224.99	222.96	223.20	223.76	224.13	3093	6.93	115	2133	68.96
ICICICOMMO	EQ	09-Jun-2023	59.65	59.66	59.77	59.20	59.31	59.30	59.60	22855	13.62	164	14908	65.23
ICICICONSU	EQ	09-Jun-2023	82.12	85.83	85.83	81.35	81.35	81.40	82.02	4391	3.60	57	4221	96.13
ICICIFIN	EQ	09-Jun-2023	17.93	17.93	18.03	17.87	17.94	17.92	17.93	15999	2.87	112	10442	65.27
ICICIFMCG	EQ	09-Jun-2023	525.27	527.83	529.00	520.75	523.00	522.50	524.57	5314	27.88	360	4523	85.11
ICICIGI	EQ	09-Jun-2023	1252.65	1249.95	1258.10	1213.05	1215.15	1215.50	1224.73	635421	7782.18	32083	359085	56.51
ICICIGOLD	EQ	09-Jun-2023	52.24	53.17	53.17	52.45	52.57	52.56	52.56	113879	59.86	3394	81028	71.15
ICICIINFRA	EQ	09-Jun-2023	56.54	56.75	56.84	56.70	56.82	56.79	56.80	1632	0.93	48	1058	64.83
ICICILIQ	EQ	09-Jun-2023	999.99	1000.00	1000.59	999.76	999.99	999.97	999.99	83628	836.27	229	78128	93.42
ICICILOVOL	EQ	09-Jun-2023	152.40	156.95	156.95	151.04	151.50	151.69	151.90	176169	267.59	797	167889	95.30
ICICIM150	EQ	09-Jun-2023	130.86	130.90	131.52	130.62	131.00	130.88	131.04	18577	24.34	439	13718	73.84
ICICIMCAP	EQ	09-Jun-2023	106.75	107.70	107.70	106.18	106.63	106.70	106.84	15561	16.63	188	3561	22.88
ICICIMOM30	EQ	09-Jun-2023	21.07	21.23	21.24	21.03	21.11	21.10	21.13	14569	3.08	62	10630	72.96
ICICINF100	EQ	09-Jun-2023	203.41	203.98	203.98	202.46	202.94	202.95	203.41	4814	9.79	376	4096	85.09
ICICINIFTY	EQ	09-Jun-2023	203.45	209.55	209.55	202.61	202.80	202.84	203.18	114225	232.08	4394	98834	86.53
ICICINV20	EQ	09-Jun-2023	105.59	108.75	108.75	104.56	104.74	104.62	105.04	40329	42.36	1056	30746	76.24
ICICINXT50	EQ	09-Jun-2023	44.03	45.35	45.35	43.76	43.91	43.96	44.07	36658	16.15	814	23164	63.19
ICICIPHARM	EQ	09-Jun-2023	84.74	85.14	85.14	84.27	84.27	84.33	84.63	5340	4.52	109	4090	76.59
ICICIPRULI	EQ	09-Jun-2023	512.80	501.35	511.60	493.75	495.95	495.05	500.63	2299463	11511.83	64342	947526	41.21
ICICISENSX	EQ	09-Jun-2023	697.38	700.00	700.00	692.43	696.24	693.87	695.34	1906	13.25	159	1249	65.53
ICICISILVE	EQ	09-Jun-2023	73.47	74.50	75.35	74.50	75.25	75.27	75.11	259302	194.76	1002	138361	53.36
ICICITECH	EQ	09-Jun-2023	29.92	30.27	30.27	29.60	29.76	29.69	29.66	1839126	545.47	2378	1523355	82.83
ICIL	EQ	09-Jun-2023	193.25	194.05	200.00	191.45	195.95	195.85	196.16	343856	674.52	4060	170302	49.53
ICRA	EQ	09-Jun-2023	4913.40	4918.15	4977.70	4876.00	4880.05	4882.80	4902.67	11244	551.26	617	10559	93.91
IDBI	EQ	09-Jun-2023	54.70	54.85	54.85	53.20	53.30	53.35	53.85	6588198	3547.56	12553	3905256	59.28
IDBIGOLD	EQ	09-Jun-2023	5484.20	5547.65	5547.70	5479.95	5494.95	5491.50	5506.23	99	5.45	56	74	74.75
IDEA	EQ	09-Jun-2023	7.35	7.40	7.50	7.20	7.35	7.30	7.36	99974916	7358.49	80152	24011114	24.02
IDFC	EQ	09-Jun-2023	101.00	101.80	101.85	100.65	101.05	101.35	101.19	4457214	4510.40	13394	1933278	43.37
IDFCFIRSTB	EQ	09-Jun-2023	72.20	72.35	72.90	71.45	71.65	71.70	72.24	17742518	12816.47	47215	6770674	38.16
IDFNIFTYET	EQ	09-Jun-2023	198.76	199.15	199.34	190.00	190.00	196.71	197.49	23	0.05	8	16	69.57
IEL	BE	09-Jun-2023	8.30	8.25	8.45	8.00	8.15	8.15	8.20	151844	12.46	267	-	-
IEX	EQ	09-Jun-2023	136.45	128.00	130.00	116.00	122.85	122.60	122.56	146159814	179135.96	537265	42400764	29.01
IFBAGRO	EQ	09-Jun-2023	505.25	507.25	512.60	502.00	507.00	508.30	507.68	5970	30.31	389	3160	52.93
IFBIND	EQ	09-Jun-2023	813.10	817.00	823.05	808.00	814.50	817.25	816.93	18746	153.14	1971	8039	42.88
IFCI	EQ	09-Jun-2023	11.75	11.80	12.05	11.65	11.95	11.95	11.83	4797377	567.67	4288	1782324	37.15
IFCI	NH	09-Jun-2023	1051.00	1055.00	1056.50	1051.10	1056.50	1056.50	1056.01	404	4.27	5	404	100.00
IFCI	NL	09-Jun-2023	1028.34	1032.65	1032.70	1032.65	1032.65	1032.65	1032.67	175	1.81	4	175	100.00
IFGLEXPOR	EQ	09-Jun-2023	314.55	314.55	316.80	305.80	307.00	309.40	310.93	27314	84.93	2382	14568	53.34
IGARASHI	EQ	09-Jun-2023	480.65	485.60	488.00	475.05	484.35	483.05	480.37	87506	420.35	3600	29640	33.87
IGL	EQ	09-Jun-2023	462.30	463.50	466.50	461.80	462.35	463.05	464.06	544778	2528.08	13887	231686	42.53
IGPL	EQ	09-Jun-2023	471.15	472.05	495.00	472.05	494.65	488.95	484.28	42465	205.65	2723	25374	59.75
IIFCL	N4	09-Jun-2023	1310.00	1301.00	1308.00	1301.00	1305.90	1305.90	1301.28	1048	13.64	3	1048	100.00
IIFL	EQ	09-Jun-2023	483.10	491.00	496.10	481.40	492.00	490.90	490.37	678877	3328.99	22386	268652	39.57
IIFL	N6	09-Jun-2023	1049.99	1011.00	1026.00	1010.00	1026.00	1026.00	1019.64	248	2.53	10	153	61.69
IIFL	NE	09-Jun-2023	1004.00	1004.55	1004.55	1003.75	1003.75	1003.75	1004.14	851	8.55	7	851	100.00
IIFL	NF	09-Jun-2023	1000.00	1000.00	1000.01	995.43	999.90	999.88	999.30	1520	15.19	33	1520	100.00
IIFL	NG	09-Jun-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	60	0.69	3	60	100.00
IIFL	NH	09-Jun-2023	1047.98	1039.01	1044.49	1030.20	1044.49	1044.49	1038.26	370	3.84	10	270	72.97
IIFL	NI	09-Jun-2023	1135.00	1120.00	1134.00	1120.00	1134.00	1133.83	1125.58	124	1.40	4	124	100.00
IIFL	NJ	09-Jun-2023	1042.80	1020.20	1042.80	1016.80	1042.80	1042.80	1023.44	523	5.35	7	523	100.00
IIFL	NL	09-Jun-2023	973.99	973.99	973.99	955.00	970.25	971.23	969.69	2549	24.72	30	2532	99.33
IIFL	NM	09-Jun-2023	1045.00	1021.11	1036.00	1020.00	1036.00	1035.89	1022.92	609	6.23	17	509	83.58
IIFL	NN	09-Jun-2023	1139.50	1139.75	1139.75	1139.75	1139.75	1139.75	1139.75	20	0.23	1	20	100.00
IIFL	NO	09-Jun-2023	994.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	101	1.01	3	101	100.00
IIFL	NQ	09-Jun-2023	995.55	995.00	995.00	952.55	952.55	952.55	962.66	21	0.20	2	21	100.00
IIFL	NS	09-Jun-2023	970.52	974.50	974.50	969.99	972.50	971.19	970.36	775	7.52	20	500	64.52
IIFL	NT	09-Jun-2023	1000.00	987.00	987.00	987.00		987.00	987.00	156	1.54	2	156	100.00
IIFLSEC	EQ	09-Jun-2023	66.20	66.65	68.10	65.55	67.95	67.55	67.18	1067316	716.99	5559	530783	49.73
IIHFL	N4	09-Jun-2023	1061.00	1062.00	1062.00	1060.00	1060.05	1060.05	1060.11	592	6.28	13	592	100.00
IIHFL	N5	09-Jun-2023	999.01	999.00	1001.00	996.01	1000.60	1000.27	999.93	2140	21.40	25	2040	95.33
IIHFL	N7	09-Jun-2023	1004.80	995.00	1004.75	995.00	1004.75	1004.75	995.93	1105	11.00	28	1105	100.00
IIHFL	N8	09-Jun-2023	1068.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	245	2.62	2	245	100.00
IIHFL	N9	09-Jun-2023	950.00	950.01	950.01	950.00	950.00	950.00	950.01	50	0.48	3	50	100.00
IITL	EQ	09-Jun-2023	112.00	112.00	113.90	109.55	113.10	112.90	111.57	25007	27.90	836	11463	45.84
IL&FSENGG	BZ	09-Jun-2023	11.75	11.50	12.00	11.30	11.70	11.45	11.45	33235	3.80	47	-	-
IL&FSTRANS	BZ	09-Jun-2023	3.65	3.80	3.80	3.55	3.70	3.60	3.64	13836	0.50	69	-	-
IMAGICAA	EQ	09-Jun-2023	42.90	43.40	43.40	42.10	42.50	42.60	42.64	293721	125.26	1442	222180	75.64
IMFA	EQ	09-Jun-2023	290.70	295.05	295.05	288.30	288.50	289.30	290.57	35434	102.96	1573	22586	63.74
IMPAL	EQ	09-Jun-2023	748.45	749.00	752.00	743.05	749.60	748.60	747.33	943	7.05	138	775	82.18
IMPEXFERRO	BE	09-Jun-2023	3.05	3.05	3.10	2.95	3.00	3.05	3.02	25995	0.79	74	-	-
INCREDIBLE	EQ	09-Jun-2023	23.60	23.60	23.80	22.80	23.00	23.00	23.19	8328	1.93	86	7376	88.57
INDBANK	EQ	09-Jun-2023	25.65	25.90	25.90	25.50	25.50	25.55	25.65	22261	5.71	213	15469	69.49
INDHOTEL	EQ	09-Jun-2023	380.80	383.00	386.05	381.00	382.10	381.95	383.42	4212790	16152.56	47919	2629847	62.43
INDIACEM	EQ	09-Jun-2023	215.35	216.00	234.50	216.00	229.75	230.35	229.11	21562473	49401.63	121999	2691477	12.48
INDIAGLYCO	EQ	09-Jun-2023	628.55	630.80	636.65	625.05	626.20	626.75	630.02	57708	363.57	2566	21603	37.44
INDIAMART	EQ	09-Jun-2023	5537.05	5569.90	5669.95	5521.00	5571.00	5587.95	5604.86	77838	4362.71	12258	31378	40.31
INDIANB	EQ	09-Jun-2023	283.70	285.00	286.70	282.25	285.00	285.30	285.03	1468160	4184.64	33803	817487	55.68
INDIANCARD	EQ	09-Jun-2023	228.95	232.40	232.40	228.30	228.80	229.10	229.95	1541	3.54	122	1101	71.45
INDIANHUME	EQ	09-Jun-2023	182.75	183.80	202.00	178.60	197.90	198.75	193.89	1246776	2417.35	19313	430546	34.53
INDIGO	EQ	09-Jun-2023	2447.05	2447.00	2488.00	2439.90	2462.00	2462.75	2467.96	512036	12636.82	43231	226504	44.24
INDIGOPNTS	EQ	09-Jun-2023	1440.35	1440.95	1451.40	1408.00	1422.90	1417.00	1420.73	74561	1059.31	10614	32313	43.34
INDIGRID	IV	09-Jun-2023	135.52	136.30	136.89	134.80	135.05	135.01	135.30	164376	222.40	775	155147	94.39
INDIGRID	NJ	09-Jun-2023	1009.00	1009.15	1012.00	1009.00	1011.00	1011.00	1010.58	412	4.16	11	372	90.29
INDLMETER	BZ	09-Jun-2023	3.30	3.35	3.45	3.15	3.45	3.25	3.22	2654	0.09	14	-	-
INDNIPPON	EQ	09-Jun-2023	388.20	391.80	396.90	384.60	387.40	386.90	390.14	7635	29.79	790	3577	46.85
INDOAMIN	EQ	09-Jun-2023	119.30	120.00	122.20	116.65	119.50	119.35	118.98	131269	156.19	2993	67763	51.62
INDOBORAX	EQ	09-Jun-2023	123.60	123.25	124.65	122.80	123.90	123.35	123.49	48216	59.54	985	33317	69.10
INDOCO	EQ	09-Jun-2023	329.55	329.50	334.90	326.05	328.25	329.65	330.54	151416	500.49	6162	38335	25.32
INDORAMA	EQ	09-Jun-2023	48.60	49.00	49.40	47.80	47.80	48.10	48.51	54938	26.65	881	29575	53.83
INDOSTAR	BE	09-Jun-2023	149.20	148.00	153.10	146.25	151.50	152.45	151.22	211487	319.82	579	-	-
INDOTECH	BE	09-Jun-2023	347.05	336.50	356.00	336.50	356.00	350.80	348.45	23461	81.75	360	-	-
INDOTHAI	EQ	09-Jun-2023	255.45	269.00	275.00	255.60	256.75	257.50	261.65	4342	11.36	249	2942	67.76
INDOWIND	EQ	09-Jun-2023	11.10	11.35	11.35	10.85	10.90	10.90	11.01	455752	50.20	1011	336897	73.92
INDRAMEDCO	BE	09-Jun-2023	88.35	88.15	90.10	87.15	88.40	88.20	89.08	94560	84.23	564	-	-
INDSWFTLAB	EQ	09-Jun-2023	70.15	70.85	71.60	69.55	69.60	69.65	70.02	44987	31.50	648	30564	67.94
INDSWFTLTD	EQ	09-Jun-2023	9.20	9.20	9.35	8.90	9.00	9.10	9.04	39773	3.60	299	35270	88.68
INDTERRAIN	EQ	09-Jun-2023	53.95	54.75	54.75	53.25	53.90	53.65	54.06	53890	29.14	521	29175	54.14
INDUSINDBK	EQ	09-Jun-2023	1303.85	1299.00	1336.40	1298.40	1330.30	1331.05	1329.46	4233651	56284.80	102301	1627111	38.43
INDUSTOWER	EQ	09-Jun-2023	157.25	157.25	161.20	155.65	157.25	157.25	157.96	8783170	13874.04	38727	3349742	38.14
INFIBEAM	EQ	09-Jun-2023	15.10	15.20	15.50	14.80	15.25	15.25	15.19	7422012	1127.54	6499	1783139	24.03
INFINIUM	SM	09-Jun-2023	295.00	304.80	304.80	290.00	290.00	290.05	293.84	14000	41.14	14	7000	50.00
INFOBEAN	EQ	09-Jun-2023	463.70	463.70	469.20	456.55	461.10	461.35	461.01	16786	77.39	1906	9377	55.86
INFOLLION	ST	09-Jun-2023	198.55	188.65	188.65	188.65	188.65	188.65	188.65	17600	33.20	11	17600	100.00
INFOMEDIA	BE	09-Jun-2023	4.70	4.70	4.90	4.70	4.80	4.80	4.80	201	0.01	3	-	-
INFRABEES	EQ	09-Jun-2023	578.10	578.00	582.05	566.80	570.00	574.72	577.66	4206	24.30	266	2661	63.27
INFY	EQ	09-Jun-2023	1282.80	1282.50	1282.50	1264.00	1266.60	1265.95	1268.53	5339073	67727.91	230254	3535776	66.22
INGERRAND	EQ	09-Jun-2023	2788.50	2791.05	2793.75	2740.65	2752.00	2752.45	2755.14	10872	299.54	3361	5171	47.56
INNOVANA	SM	09-Jun-2023	336.50	323.75	323.75	323.30	323.30	323.30	323.53	800	2.59	2	800	100.00
INNOVATIVE	ST	09-Jun-2023	2.30	2.20	2.20	2.20	2.20	2.20	2.20	9000	0.20	2	9000	100.00
INOXGREEN	EQ	09-Jun-2023	51.15	51.50	52.15	49.35	50.95	50.15	50.37	2217160	1116.80	8474	964257	43.49
INOXWIND	EQ	09-Jun-2023	148.95	149.00	150.85	144.70	145.50	146.60	147.54	944107	1392.97	5595	397016	42.05
INSECTICID	EQ	09-Jun-2023	461.25	455.00	462.25	454.75	456.95	456.50	457.09	13001	59.43	1369	7635	58.73
INSPIRISYS	BE	09-Jun-2023	73.15	75.85	75.85	72.50	73.50	73.50	73.89	7177	5.30	70	-	-
INTELLECT	EQ	09-Jun-2023	574.30	574.30	583.85	572.00	575.25	577.40	577.22	300911	1736.93	13814	86094	28.61
INTENTECH	EQ	09-Jun-2023	63.80	64.00	64.75	63.55	63.95	64.00	64.09	35899	23.01	445	28944	80.63
INTLCONV	EQ	09-Jun-2023	59.95	60.00	61.25	59.20	59.20	59.45	60.28	57695	34.78	1016	39405	68.30
INVENTURE	EQ	09-Jun-2023	1.95	2.00	2.00	1.95	2.00	1.95	1.97	1423772	28.00	661	890513	62.55
IOB	EQ	09-Jun-2023	25.10	25.20	25.20	24.70	24.75	24.75	24.88	4038488	1004.70	5268	1392468	34.48
IOC	EQ	09-Jun-2023	90.05	90.20	91.65	90.15	90.25	90.30	90.86	9921823	9014.70	38602	4412182	44.47
IOLCP	EQ	09-Jun-2023	451.15	453.85	457.00	437.55	452.10	453.15	447.95	378776	1696.74	13238	139284	36.77
IONEXCHANG	EQ	09-Jun-2023	4061.50	4097.00	4352.95	4097.00	4343.00	4322.50	4242.86	103001	4370.19	17649	50252	48.79
IPCALAB	EQ	09-Jun-2023	735.80	735.00	738.60	726.05	728.00	727.95	730.33	924468	6751.67	10028	767510	83.02
IPL	EQ	09-Jun-2023	229.55	231.00	231.60	226.35	228.00	226.95	228.48	55282	126.31	3638	33469	60.54
IRB	EQ	09-Jun-2023	27.95	28.70	29.10	27.80	28.00	27.95	28.35	13415025	3802.50	18515	5017310	37.40
IRBINVIT	IV	09-Jun-2023	71.41	71.33	71.99	71.21	71.65	71.65	71.68	52711	37.78	573	34990	66.38
IRCON	EQ	09-Jun-2023	84.15	84.45	84.90	82.40	83.30	83.30	83.57	12445726	10400.87	27798	2733847	21.97
IRCTC	EQ	09-Jun-2023	644.00	646.00	646.95	638.90	640.30	640.15	642.64	745628	4791.73	24468	287048	38.50
IREDA	N5	09-Jun-2023	1185.00	1160.00	1180.00	1160.00	1180.00	1180.00	1160.12	830	9.63	2	830	100.00
IREDA	N7	09-Jun-2023	1157.93	1150.00	1169.90	1150.00	1169.90	1169.90	1153.51	865	9.98	7	864	99.88
IRFC	EQ	09-Jun-2023	33.40	33.55	33.60	32.95	33.05	33.15	33.17	24830925	8237.07	35180	7343498	29.57
IRFC	N8	09-Jun-2023	1157.80	1159.90	1159.95	1159.90	1159.95	1159.95	1159.93	2499	28.99	5	2499	100.00
IRFC	N9	09-Jun-2023	1036.99	1037.00	1037.00	1030.10	1030.10	1030.10	1033.86	55	0.57	2	55	100.00
IRFC	NA	09-Jun-2023	1175.00	1174.90	1174.90	1174.90	1174.90	1174.90	1174.90	16	0.19	4	16	100.00
IRFC	NE	09-Jun-2023	1208.00	1208.00	1208.00	1208.00	1208.00	1208.00	1208.00	2	0.02	1	2	100.00
IRFC	NI	09-Jun-2023	1085.00	1085.00	1085.00	1075.00	1075.00	1075.00	1075.75	1542	16.59	29	1542	100.00
IRFC	NJ	09-Jun-2023	1179.00	1170.00	1172.40	1158.10	1158.10	1168.83	1168.96	89	1.04	4	89	100.00
IRFC	NO	09-Jun-2023	1175.82	1176.55	1176.55	1176.50	1176.50	1176.50	1176.53	50	0.59	2	25	50.00
IRIS	EQ	09-Jun-2023	80.40	81.30	81.30	79.25	79.30	79.55	79.91	10053	8.03	195	7584	75.44
IRISDOREME	EQ	09-Jun-2023	413.95	413.95	417.00	410.20	416.00	414.95	413.99	31023	128.43	1863	5682	18.32
ISEC	EQ	09-Jun-2023	524.50	525.40	528.95	521.00	525.00	524.50	525.01	124819	655.31	6400	58982	47.25
ISFT	EQ	09-Jun-2023	139.55	140.00	140.80	136.35	137.90	137.90	138.41	13660	18.91	659	8272	60.56
ISGEC	EQ	09-Jun-2023	619.95	623.45	629.05	606.50	612.90	614.10	617.45	113431	700.37	5418	47329	41.72
ISHAN	SM	09-Jun-2023	24.05	24.00	25.25	24.00	25.25	25.25	25.04	19200	4.81	12	14400	75.00
ISMTLTD	EQ	09-Jun-2023	76.75	76.60	77.90	76.20	77.20	76.85	76.82	191806	147.35	2035	90513	47.19
ITBEES	EQ	09-Jun-2023	29.96	30.09	30.09	29.70	29.83	29.74	29.81	6596678	1966.63	24974	5494888	83.30
ITC	EQ	09-Jun-2023	442.90	435.15	444.70	435.15	438.95	438.45	440.39	7057843	31082.37	132621	4428294	62.74
ITDC	EQ	09-Jun-2023	331.80	335.00	337.00	323.70	326.25	326.65	330.28	38053	125.68	3002	15184	39.90
ITDCEM	EQ	09-Jun-2023	165.15	165.60	166.80	160.00	160.05	160.70	162.41	889674	1444.94	9341	436647	49.08
ITI	EQ	09-Jun-2023	111.45	111.50	113.30	110.00	110.30	110.25	111.21	550899	612.64	5108	176679	32.07
IVC	EQ	09-Jun-2023	7.40	7.50	7.50	7.35	7.40	7.45	7.42	385496	28.62	736	242440	62.89
IVP	BE	09-Jun-2023	173.45	175.00	177.95	172.00	172.00	173.20	174.70	3104	5.42	52	-	-
IVZINGOLD	EQ	09-Jun-2023	5276.40	5323.15	5338.05	5320.00	5320.00	5323.60	5323.59	68	3.62	7	66	97.06
IVZINNIFTY	EQ	09-Jun-2023	2064.15	2078.63	2078.63	2063.05	2064.15	2064.15	2068.61	3	0.06	3	2	66.67
IWEL	EQ	09-Jun-2023	1775.40	1837.00	1837.00	1755.00	1769.00	1778.95	1804.41	4323	78.00	622	1855	42.91
IZMO	BE	09-Jun-2023	245.35	248.95	255.90	233.50	247.90	246.60	247.61	206010	510.11	1672	-	-
J&KBANK	EQ	09-Jun-2023	57.35	57.50	57.70	55.55	55.90	56.15	56.64	3539866	2004.87	8886	1613201	45.57
JAGRAN	EQ	09-Jun-2023	73.50	73.95	74.95	72.60	73.00	73.20	73.87	151534	111.93	1387	97323	64.23
JAGSNPHARM	EQ	09-Jun-2023	365.55	363.00	375.00	363.00	374.00	371.10	370.28	25527	94.52	2012	18542	72.64
JAIBALAJI	BE	09-Jun-2023	77.05	77.85	78.00	73.20	77.00	77.00	75.32	202109	152.22	673	-	-
JAICORPLTD	EQ	09-Jun-2023	174.00	174.20	175.80	171.05	171.85	172.10	172.90	1379364	2384.87	9009	365349	26.49
JAINAM	SM	09-Jun-2023	124.05	124.05	129.90	124.05	129.90	129.90	126.98	2000	2.54	2	1000	50.00
JAIPURKURT	EQ	09-Jun-2023	92.55	91.90	93.95	90.00	91.50	91.10	92.30	40674	37.54	1151	10018	24.63
JALAN	SM	09-Jun-2023	8.25	7.85	8.20	7.85	7.95	7.95	7.97	39000	3.11	9	24000	61.54
JAMNAAUTO	EQ	09-Jun-2023	99.90	100.20	100.45	98.90	99.10	99.10	99.36	527770	524.40	5863	355919	67.44
JASH	EQ	09-Jun-2023	1102.70	1114.00	1120.00	1092.80	1094.00	1098.95	1106.93	3766	41.69	398	2737	72.68
JAYAGROGN	EQ	09-Jun-2023	198.15	199.75	202.60	196.85	198.00	198.25	199.29	37227	74.19	1339	20157	54.15
JAYBARMARU	EQ	09-Jun-2023	183.00	183.40	194.05	183.20	190.60	190.20	190.14	98395	187.08	3421	54460	55.35
JAYNECOIND	EQ	09-Jun-2023	22.55	22.55	23.40	22.55	23.10	23.10	23.03	323257	74.43	679	264874	81.94
JAYSREETEA	EQ	09-Jun-2023	91.05	91.90	93.90	89.80	90.50	90.25	92.10	79492	73.21	1079	37464	47.13
JBCHEPHARM	EQ	09-Jun-2023	2137.35	2143.65	2180.00	2139.10	2162.00	2159.45	2160.51	58558	1265.15	7964	38490	65.73
JBMA	EQ	09-Jun-2023	941.00	938.05	958.00	912.85	922.70	922.35	935.46	1645207	15390.20	46130	186314	11.32
JCHAC	EQ	09-Jun-2023	1040.80	1046.05	1056.00	1034.00	1043.35	1041.45	1039.45	27666	287.58	2144	20621	74.54
JETAIRWAYS	BZ	09-Jun-2023	51.65	51.50	52.25	51.20	51.80	51.55	51.61	14322	7.39	231	-	-
JETFREIGHT	EQ	09-Jun-2023	11.70	11.70	11.70	11.40	11.60	11.55	11.54	76310	8.81	385	55370	72.56
JETKNIT	SM	09-Jun-2023	61.35	58.30	58.30	58.30	58.30	58.30	58.30	1500	0.87	1	1500	100.00
JFLLIFE	SM	09-Jun-2023	42.60	40.00	42.00	40.00	42.00	42.00	41.00	4000	1.64	2	4000	100.00
JHS	EQ	09-Jun-2023	17.85	17.90	18.15	17.65	17.90	17.95	17.98	138432	24.89	433	98427	71.10
JINDALPHOT	EQ	09-Jun-2023	370.50	378.00	378.00	362.05	369.90	367.60	370.08	12045	44.58	1603	5811	48.24
JINDALPOLY	EQ	09-Jun-2023	708.85	703.05	708.70	686.20	690.80	691.40	693.74	138733	962.44	8555	43446	31.32
JINDALSAW	EQ	09-Jun-2023	230.10	231.00	242.80	229.05	240.90	240.90	238.44	2387116	5691.94	30116	875493	36.68
JINDALSTEL	EQ	09-Jun-2023	530.15	532.00	533.00	520.50	524.65	523.95	525.17	2929898	15386.83	34292	1391038	47.48
JINDRILL	EQ	09-Jun-2023	309.25	309.30	353.90	308.05	342.45	343.95	340.38	1136274	3867.62	33186	247194	21.75
JINDWORLD	EQ	09-Jun-2023	332.35	331.00	338.00	329.75	338.00	336.85	334.70	17796	59.56	1446	9059	50.90
JISLDVREQS	EQ	09-Jun-2023	20.45	20.45	21.50	20.45	21.15	21.00	21.03	62877	13.22	388	46007	73.17
JISLJALEQS	EQ	09-Jun-2023	40.70	40.90	41.15	39.75	39.85	40.00	40.37	5477500	2211.20	9639	1783202	32.56
JITFINFRA	BE	09-Jun-2023	273.40	278.00	287.05	278.00	287.05	287.05	284.44	98346	279.74	589	-	-
JKCEMENT	EQ	09-Jun-2023	3240.85	3266.00	3298.00	3214.80	3219.00	3227.35	3251.21	90526	2943.19	11416	28624	31.62
JKIL	EQ	09-Jun-2023	289.30	290.70	299.90	285.10	286.35	286.30	292.68	481395	1408.92	9378	201173	41.79
JKLAKSHMI	EQ	09-Jun-2023	731.70	734.50	737.10	715.25	719.50	718.80	726.11	156798	1138.52	9663	53928	34.39
JKPAPER	EQ	09-Jun-2023	329.40	330.40	330.40	324.35	325.40	325.30	325.88	497201	1620.28	13348	300167	60.37
JKTYRE	EQ	09-Jun-2023	185.90	186.45	189.50	185.80	186.95	187.40	188.11	1534842	2887.26	14607	534658	34.83
JMA	EQ	09-Jun-2023	69.10	70.45	70.95	68.10	69.50	69.55	69.43	10289	7.14	181	6747	65.57
JMFINANCIL	EQ	09-Jun-2023	72.30	72.55	74.00	71.50	73.35	73.40	72.85	2393337	1743.51	7682	1021022	42.66
JOCIL	EQ	09-Jun-2023	194.70	196.70	196.70	191.00	193.50	192.05	191.79	3852	7.39	448	2298	59.66
JPASSOCIAT	EQ	09-Jun-2023	7.80	7.85	8.10	7.85	8.05	8.05	7.99	8170648	652.55	5529	4745521	58.08
JPOLYINVST	EQ	09-Jun-2023	628.30	637.70	644.95	585.35	604.90	600.25	610.17	30027	183.22	3108	11545	38.45
JPPOWER	EQ	09-Jun-2023	6.25	6.30	6.40	6.15	6.25	6.25	6.29	49774006	3130.88	22488	18776753	37.72
JSL	EQ	09-Jun-2023	315.35	315.60	316.75	310.25	313.90	314.85	313.92	405290	1272.28	11553	241015	59.47
JSLL	SM	09-Jun-2023	465.50	467.00	472.50	465.00	465.00	465.00	466.13	15500	72.25	10	15000	96.77
JSWENERGY	EQ	09-Jun-2023	264.10	264.15	267.00	260.05	261.20	261.40	262.85	967627	2543.41	16735	396452	40.97
JSWHL	EQ	09-Jun-2023	4357.10	4349.00	4404.95	4349.00	4375.00	4373.80	4371.86	400	17.49	174	253	63.25
JSWISPL	EQ	09-Jun-2023	33.70	34.00	34.05	33.40	34.00	33.70	33.71	1449445	488.62	2645	639104	44.09
JSWSTEEL	EQ	09-Jun-2023	748.80	751.50	756.95	741.50	750.00	748.50	749.52	2408734	18053.97	44506	638223	26.50
JTEKTINDIA	EQ	09-Jun-2023	137.15	137.80	138.40	134.45	136.10	137.10	136.57	434082	592.84	3708	192718	44.40
JTLIND	EQ	09-Jun-2023	332.15	335.00	344.90	329.95	341.00	337.85	335.41	164798	552.76	3346	100312	60.87
JUBLFOOD	EQ	09-Jun-2023	486.05	486.00	489.50	477.00	478.05	479.55	484.24	965552	4675.58	31217	468725	48.54
JUBLINDS	EQ	09-Jun-2023	479.70	475.60	488.00	467.75	470.20	470.70	478.43	15016	71.84	1048	9379	62.46
JUBLINGREA	EQ	09-Jun-2023	427.40	429.50	432.95	427.90	430.10	430.25	429.94	299582	1288.02	7552	174955	58.40
JUBLPHARMA	EQ	09-Jun-2023	357.10	357.90	360.65	356.15	358.00	359.30	358.60	138632	497.14	4984	96941	69.93
JUNIORBEES	EQ	09-Jun-2023	452.34	454.20	454.44	450.69	453.00	452.08	452.50	70248	317.87	5165	42927	61.11
JUSTDIAL	EQ	09-Jun-2023	723.75	723.65	772.50	719.00	750.80	751.00	757.65	2138803	16204.61	63019	379622	17.75
JWL	EQ	09-Jun-2023	134.30	135.00	135.50	131.65	132.00	132.90	133.04	502148	668.08	4719	292205	58.19
JYOTHYLAB	EQ	09-Jun-2023	202.20	203.20	203.85	201.90	202.90	202.45	202.76	96330	195.32	4181	47819	49.64
JYOTISTRUC	BE	09-Jun-2023	9.60	9.25	9.65	9.15	9.15	9.15	9.23	3448387	318.18	1101	-	-
KABRAEXTRU	EQ	09-Jun-2023	457.50	459.95	464.80	457.50	459.00	459.35	460.47	42112	193.91	3631	13399	31.82
KAJARIACER	EQ	09-Jun-2023	1282.10	1276.00	1288.80	1260.10	1264.90	1261.15	1267.64	123443	1564.81	6753	95633	77.47
KAKATCEM	EQ	09-Jun-2023	205.90	207.85	210.80	205.10	207.20	207.50	208.14	9507	19.79	515	4425	46.54
KALYANIFRG	BE	09-Jun-2023	246.00	252.90	252.90	240.15	242.00	241.25	241.38	1455	3.51	48	-	-
KALYANKJIL	EQ	09-Jun-2023	111.85	112.70	113.30	110.60	111.00	111.00	111.91	1462452	1636.63	8692	532088	36.38
KAMATHOTEL	BE	09-Jun-2023	208.25	206.45	210.00	203.10	205.00	206.95	207.48	32405	67.23	327	-	-
KAMDHENU	EQ	09-Jun-2023	317.50	317.50	321.70	312.90	317.80	316.20	315.25	55010	173.42	1900	30922	56.21
KAMOPAINTS	EQ	09-Jun-2023	212.85	213.55	215.65	212.10	214.10	214.25	213.96	79695	170.51	5903	25454	31.94
KANANIIND	BE	09-Jun-2023	7.90	8.00	8.25	7.70	8.10	7.95	8.01	48019	3.85	199	-	-
KANDARP	SM	09-Jun-2023	18.00	18.95	18.95	18.95	18.95	18.95	18.95	4000	0.76	1	4000	100.00
KANORICHEM	EQ	09-Jun-2023	115.75	117.00	117.00	114.60	116.70	115.40	115.52	6900	7.97	195	4703	68.16
KANPRPLA	EQ	09-Jun-2023	98.45	99.00	99.40	95.50	96.75	96.05	97.44	23373	22.77	466	15437	66.05
KANSAINER	EQ	09-Jun-2023	430.20	430.00	435.85	428.05	432.90	433.60	433.12	113555	491.83	7569	69724	61.40
KAPSTON	EQ	09-Jun-2023	148.35	152.05	152.80	149.25	150.00	150.50	150.26	10532	15.83	251	9236	87.69
KARMAENG	EQ	09-Jun-2023	35.50	36.25	38.95	36.25	36.55	36.75	37.57	28144	10.57	347	12042	42.79
KARURVYSYA	EQ	09-Jun-2023	110.70	111.70	111.95	108.60	109.60	109.55	110.63	2898266	3206.30	16268	1347049	46.48
KAUSHALYA	BE	09-Jun-2023	6.25	6.45	6.45	5.95	6.05	5.95	6.03	110064	6.63	316	-	-
KAVVERITEL	EQ	09-Jun-2023	6.70	7.35	7.35	7.35	7.35	7.35	7.35	19511	1.43	31	19511	100.00
KAYA	EQ	09-Jun-2023	327.60	327.10	354.40	327.00	335.25	337.15	341.59	44390	151.63	1557	20426	46.01
KAYNES	EQ	09-Jun-2023	1449.45	1455.00	1535.00	1455.00	1500.30	1494.45	1505.33	295990	4455.64	30946	146044	49.34
KBCGLOBAL	EQ	09-Jun-2023	3.55	3.60	3.60	3.50	3.60	3.55	3.54	4843052	171.32	964	2884156	59.55
KCP	EQ	09-Jun-2023	106.10	108.95	110.60	107.70	110.00	109.90	108.99	316795	345.27	3808	147608	46.59
KCPSUGIND	EQ	09-Jun-2023	24.45	24.85	25.90	24.80	25.55	25.55	25.48	1632024	415.80	3603	578561	35.45
KDDL	EQ	09-Jun-2023	1352.50	1362.00	1404.85	1352.85	1390.00	1390.90	1381.93	54995	759.99	8787	17501	31.82
KEC	EQ	09-Jun-2023	528.50	531.00	539.40	526.00	537.20	536.75	534.07	453134	2420.07	21846	177405	39.15
KECL	BE	09-Jun-2023	108.40	109.00	110.00	104.50	106.90	105.60	106.59	138305	147.42	1120	-	-
KEEPLEARN	BE	09-Jun-2023	3.30	3.45	3.45	3.25	3.35	3.45	3.39	29832	1.01	53	-	-
KEI	EQ	09-Jun-2023	2131.50	2135.10	2161.00	2088.00	2110.00	2103.55	2105.89	103735	2184.54	10562	47158	45.46
KELLTONTEC	EQ	09-Jun-2023	64.10	64.60	65.80	64.00	64.10	64.10	64.53	430903	278.07	3386	205753	47.75
KENNAMET	EQ	09-Jun-2023	2496.15	2504.40	2505.70	2449.95	2470.00	2493.35	2479.92	5400	133.92	1868	1710	31.67
KERNEX	BE	09-Jun-2023	343.95	344.00	361.10	331.10	361.10	358.20	351.51	200296	704.06	1501	-	-
KESORAMIND	EQ	09-Jun-2023	61.45	61.80	63.65	60.70	62.50	62.65	62.34	1103279	687.77	5675	367579	33.32
KEYFINSERV	EQ	09-Jun-2023	95.10	94.80	96.95	94.80	96.00	95.40	95.50	1532	1.46	58	1113	72.65
KFINTECH	EQ	09-Jun-2023	341.15	340.30	345.00	336.85	341.00	341.45	340.16	197114	670.51	5319	156601	79.45
KHADIM	EQ	09-Jun-2023	222.25	223.00	228.50	221.00	227.00	225.15	225.12	32316	72.75	1838	16585	51.32
KHAICHEM	EQ	09-Jun-2023	70.35	70.65	70.65	67.65	69.50	69.05	69.43	120200	83.45	1758	76747	63.85
KHAITANLTD	EQ	09-Jun-2023	51.65	50.10	53.40	50.10	51.80	51.65	51.61	3236	1.67	82	2674	82.63
KHANDSE	BE	09-Jun-2023	35.10	34.50	35.80	33.50	33.50	33.60	34.11	17685	6.03	67	-	-
KHFM	SM	09-Jun-2023	48.90	47.00	47.00	47.00	47.00	47.00	47.00	3100	1.46	1	3100	100.00
KICL	EQ	09-Jun-2023	1864.90	1861.00	1876.00	1836.05	1840.00	1847.30	1858.64	736	13.68	192	506	68.75
KILITCH	BE	09-Jun-2023	206.60	207.00	208.50	202.00	205.90	205.90	205.22	3700	7.59	87	-	-
KIMS	EQ	09-Jun-2023	1566.60	1574.00	1597.95	1550.00	1589.00	1588.90	1582.66	31048	491.38	6503	13208	42.54
KINGFA	EQ	09-Jun-2023	1923.60	1933.25	1947.95	1878.05	1905.00	1898.80	1907.45	13374	255.10	3511	5796	43.34
KIOCL	EQ	09-Jun-2023	192.80	194.60	194.60	191.30	192.35	191.70	192.34	16286	31.33	691	10599	65.08
KIRIINDUS	EQ	09-Jun-2023	296.90	298.20	298.20	291.10	292.15	293.05	293.85	95452	280.48	4634	39426	41.30
KIRLFER	EQ	09-Jun-2023	452.90	452.90	456.70	444.75	450.00	450.55	450.38	92266	415.55	4817	52871	57.30
KIRLOSBROS	EQ	09-Jun-2023	560.75	564.65	576.00	562.10	564.00	565.80	568.72	110560	628.78	5372	48741	44.09
KIRLOSENG	EQ	09-Jun-2023	421.80	423.80	423.85	410.50	416.90	416.10	414.11	86468	358.07	6007	42373	49.00
KIRLOSIND	EQ	09-Jun-2023	2661.05	2661.05	2694.80	2569.05	2598.65	2585.85	2615.52	5342	139.72	945	3477	65.09
KIRLPNU	EQ	09-Jun-2023	626.15	625.25	640.35	620.75	637.00	637.45	633.97	58858	373.14	4665	42628	72.43
KITEX	EQ	09-Jun-2023	166.10	166.95	168.00	162.50	164.00	163.50	165.29	60416	99.86	1945	31328	51.85
KKCL	EQ	09-Jun-2023	500.65	500.70	500.70	493.00	493.10	495.65	496.85	29364	145.89	2712	18354	62.51
KMSUGAR	EQ	09-Jun-2023	26.75	27.40	28.30	27.05	27.30	27.40	27.56	694911	191.50	2328	183795	26.45
KNAGRI	SM	09-Jun-2023	112.90	112.00	112.00	110.30	111.00	111.10	111.26	8000	8.90	5	8000	100.00
KNRCON	EQ	09-Jun-2023	238.15	241.00	241.65	226.30	234.00	234.15	233.56	1204248	2812.66	28891	499640	41.49
KOHINOOR	BE	09-Jun-2023	38.30	39.20	40.20	38.60	39.65	39.50	39.54	134881	53.33	730	-	-
KOKUYOCMLN	EQ	09-Jun-2023	112.30	115.70	116.00	111.35	113.00	113.30	113.99	306138	348.97	2284	233184	76.17
KOLTEPATIL	EQ	09-Jun-2023	330.90	331.30	333.70	327.70	330.10	331.00	331.37	155472	515.19	4068	56754	36.50
KOPRAN	EQ	09-Jun-2023	178.65	179.30	182.50	177.20	179.70	180.70	180.06	241969	435.69	3366	122155	50.48
KOTAKALPHA	EQ	09-Jun-2023	29.00	29.01	29.18	28.71	29.05	29.02	29.08	136807	39.79	466	93995	68.71
KOTAKBANK	EQ	09-Jun-2023	1886.50	1862.00	1897.70	1860.70	1874.00	1872.00	1875.25	14196924	266227.88	318026	8062004	56.79
KOTAKBKETF	EQ	09-Jun-2023	447.31	449.99	450.16	445.27	448.10	447.92	448.44	5240	23.50	334	1976	37.71
KOTAKCONS	EQ	09-Jun-2023	81.61	81.10	81.10	80.26	80.26	80.33	80.60	19	0.02	15	2	10.53
KOTAKGOLD	EQ	09-Jun-2023	51.04	51.22	51.48	51.14	51.33	51.29	51.27	49681	25.47	575	30829	62.05
KOTAKIT	EQ	09-Jun-2023	29.76	30.09	30.09	29.52	29.53	29.56	29.63	96183	28.50	546	85346	88.73
KOTAKLOVOL	EQ	09-Jun-2023	14.40	14.76	14.76	14.10	14.25	14.24	14.33	1862	0.27	53	1442	77.44
KOTAKMID50	EQ	09-Jun-2023	97.48	96.75	97.39	96.15	97.19	96.80	96.98	6349	6.16	89	3979	62.67
KOTAKMNC	EQ	09-Jun-2023	21.35	21.39	21.39	21.24	21.24	21.25	21.28	3477	0.74	35	1685	48.46
KOTAKNIFTY	EQ	09-Jun-2023	199.25	199.20	200.99	198.31	198.51	198.53	198.86	19469	38.72	319	17557	90.18
KOTAKNV20	EQ	09-Jun-2023	107.79	107.79	107.89	106.30	106.30	106.58	107.02	8486	9.08	405	4068	47.94
KOTAKPSUBK	EQ	09-Jun-2023	406.29	406.08	409.00	400.50	409.00	402.96	402.54	12297	49.50	346	6751	54.90
KOTAKSILVE	EQ	09-Jun-2023	71.60	72.50	73.80	72.50	73.25	73.36	73.35	18670	13.69	40	18447	98.81
KOTARISUG	EQ	09-Jun-2023	39.95	40.40	41.50	40.05	40.50	40.65	40.93	301421	123.37	1658	154482	51.25
KOTHARIPET	EQ	09-Jun-2023	66.60	65.65	67.00	65.20	65.60	65.40	65.86	42294	27.85	617	28860	68.24
KOTHARIPRO	EQ	09-Jun-2023	103.15	104.15	107.85	102.10	107.60	106.95	106.27	26613	28.28	449	19659	73.87
KOTYARK	SM	09-Jun-2023	445.60	455.00	459.95	455.00	459.95	457.80	456.55	1800	8.22	9	1800	100.00
KOVAI	EQ	09-Jun-2023	2243.85	2260.00	2290.00	2200.00	2243.85	2221.50	2275.02	22210	505.28	2370	14672	66.06
KPIGREEN	EQ	09-Jun-2023	536.65	539.05	575.00	539.05	565.05	564.65	560.99	456200	2559.24	17535	202396	44.37
KPIL	EQ	09-Jun-2023	530.55	530.60	536.95	530.00	535.00	535.05	534.46	124648	666.19	4203	81864	65.68
KPITTECH	EQ	09-Jun-2023	1129.15	1133.35	1142.85	1130.55	1136.00	1139.65	1136.24	844970	9600.86	37568	368367	43.60
KPRMILL	EQ	09-Jun-2023	624.60	625.30	639.00	621.05	625.00	625.90	626.43	986882	6182.15	16262	677355	68.64
KRBL	EQ	09-Jun-2023	359.75	362.45	364.90	356.05	357.55	357.05	359.27	286755	1030.22	5912	121750	42.46
KREBSBIO	EQ	09-Jun-2023	63.95	64.95	70.30	64.00	69.85	69.25	68.59	58564	40.17	499	21361	36.47
KRIDHANINF	BE	09-Jun-2023	2.40	2.45	2.45	2.35	2.45	2.45	2.39	22076	0.53	44	-	-
KRISHANA	EQ	09-Jun-2023	448.70	452.90	458.00	449.05	452.80	450.95	452.45	28904	130.78	804	23250	80.44
KRISHCA	SM	09-Jun-2023	115.15	120.00	138.15	119.00	136.90	136.55	131.75	1108000	1459.84	514	518000	46.75
KRISHNADEF	SM	09-Jun-2023	183.50	181.10	186.20	181.00	181.00	181.85	182.86	31000	56.69	27	22000	70.97
KRITI	EQ	09-Jun-2023	100.95	100.90	102.40	100.90	102.20	101.80	101.81	16484	16.78	389	12673	76.88
KRITIKA	BE	09-Jun-2023	18.30	19.15	19.20	18.20	19.20	19.15	18.99	509493	96.74	1043	-	-
KRITINUT	EQ	09-Jun-2023	45.60	46.00	48.50	45.55	47.00	46.75	46.86	76451	35.82	875	41316	54.04
KRSNAA	EQ	09-Jun-2023	591.10	591.10	598.30	558.75	563.90	566.50	573.95	98694	566.46	7471	41902	42.46
KSB	EQ	09-Jun-2023	2140.00	2146.55	2168.00	2125.85	2147.60	2145.90	2148.16	15052	323.34	3442	6397	42.50
KSCL	EQ	09-Jun-2023	516.25	523.95	527.40	516.25	518.70	518.60	521.97	60508	315.83	3582	31425	51.94
KSHITIJPOL	BE	09-Jun-2023	10.35	10.15	10.45	9.85	9.85	9.85	9.88	897736	88.66	1907	-	-
KSL	EQ	09-Jun-2023	341.95	342.00	346.95	338.00	340.00	339.65	341.40	18114	61.84	1333	8471	46.76
KSOLVES	EQ	09-Jun-2023	878.25	886.45	912.60	872.45	885.40	882.90	888.09	33737	299.62	3260	19068	56.52
KTKBANK	EQ	09-Jun-2023	149.10	149.45	150.00	147.20	148.00	148.25	148.87	730641	1087.70	8170	363189	49.71
KUANTUM	EQ	09-Jun-2023	153.30	156.00	158.35	153.05	158.10	157.45	156.33	69771	109.07	1214	45188	64.77
L&TFH	EQ	09-Jun-2023	105.65	105.65	106.60	104.65	104.95	105.15	105.55	4708088	4969.51	16938	1963633	41.71
L&TFINANCE	NC	09-Jun-2023	1030.00	1025.05	1031.00	1025.05	1027.05	1027.05	1026.51	210	2.16	4	110	52.38
L&TFINANCE	NG	09-Jun-2023	1119.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	2	20	100.00
L&TFINANCE	NO	09-Jun-2023	1017.50	1017.50	1017.50	1011.00	1011.00	1011.00	1011.94	206	2.08	17	206	100.00
L&TFINANCE	NQ	09-Jun-2023	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	3	0.03	1	3	100.00
L&TFINANCE	NS	09-Jun-2023	1420.00	1420.00	1431.00	1420.00	1431.00	1431.00	1429.55	38	0.54	2	38	100.00
L&TFINANCE	NU	09-Jun-2023	1054.49	1050.49	1051.00	1050.49	1051.00	1051.00	1050.54	182	1.91	2	182	100.00
L&TFINANCE	NW	09-Jun-2023	1040.00	1043.00	1043.00	1038.82	1038.82	1038.82	1041.14	9	0.09	2	9	100.00
LAGNAM	EQ	09-Jun-2023	46.80	46.85	47.00	46.00	46.00	46.10	46.36	24101	11.17	302	8162	33.87
LAKPRE	BZ	09-Jun-2023	4.45	4.45	4.45	4.45	4.45	4.45	4.45	295	0.01	2	-	-
LAL	BE	09-Jun-2023	205.05	202.70	202.70	195.10	198.00	197.60	198.38	3412	6.77	57	-	-
LALPATHLAB	EQ	09-Jun-2023	2007.50	2010.00	2016.00	1950.00	1958.95	1955.65	1975.01	207866	4105.37	25357	94499	45.46
LAMBODHARA	BE	09-Jun-2023	169.20	168.00	173.90	165.35	169.00	167.20	170.12	18785	31.96	293	-	-
LANDMARK	EQ	09-Jun-2023	674.50	677.05	695.95	676.00	679.40	683.90	684.82	40162	275.04	3353	14000	34.86
LAOPALA	EQ	09-Jun-2023	412.05	413.25	420.80	409.05	413.70	413.15	412.64	143754	593.19	4743	67534	46.98
LASA	EQ	09-Jun-2023	23.95	24.25	24.35	23.70	23.90	23.80	24.00	44279	10.63	286	24577	55.50
LATENTVIEW	EQ	09-Jun-2023	337.75	337.70	340.50	331.55	338.00	339.00	336.85	411223	1385.20	13502	161007	39.15
LATTEYS	BE	09-Jun-2023	41.50	41.90	43.50	39.45	41.30	41.45	42.59	26478	11.28	88	-	-
LAURUSLABS	EQ	09-Jun-2023	347.15	347.15	350.90	338.75	340.00	340.50	345.44	1487708	5139.20	24131	556472	37.40
LAXMICOT	EQ	09-Jun-2023	20.80	21.00	21.25	20.55	20.90	20.80	20.99	15629	3.28	100	5034	32.21
LAXMIMACH	EQ	09-Jun-2023	12163.70	12220.20	12249.45	11920.50	12150.00	12162.95	12058.62	8479	1022.45	3115	3807	44.90
LCCINFOTEC	EQ	09-Jun-2023	2.05	2.25	2.25	2.20	2.25	2.25	2.25	546925	12.29	311	375276	68.62
LEMERITE	SM	09-Jun-2023	43.60	44.50	44.85	44.20	44.20	44.20	44.61	14400	6.42	9	12800	88.89
LEMONTREE	EQ	09-Jun-2023	93.25	93.50	93.50	92.05	92.30	92.30	92.50	2434386	2251.70	19395	1342939	55.17
LEXUS	EQ	09-Jun-2023	59.10	61.00	61.00	58.35	59.45	59.00	59.54	5602	3.34	172	4082	72.87
LFIC	EQ	09-Jun-2023	131.45	131.45	157.00	130.05	147.00	150.25	149.56	71998	107.68	1552	32284	44.84
LGBBROSLTD	EQ	09-Jun-2023	801.05	798.00	808.25	791.40	803.90	800.85	801.49	69590	557.75	4495	37579	54.00
LGBFORGE	EQ	09-Jun-2023	9.60	9.60	9.75	9.05	9.30	9.30	9.42	368259	34.69	813	182154	49.46
LIBAS	EQ	09-Jun-2023	12.65	12.65	12.80	12.45	12.55	12.55	12.57	76156	9.57	252	52553	69.01
LIBERTSHOE	EQ	09-Jun-2023	227.60	229.40	229.90	223.50	225.25	225.10	226.38	53141	120.30	2693	29556	55.62
LICHSGFIN	EQ	09-Jun-2023	372.00	373.00	374.35	362.75	363.00	364.00	366.23	3575108	13092.99	73647	2273785	63.60
LICI	EQ	09-Jun-2023	603.40	605.00	607.00	600.35	602.20	601.95	604.47	660925	3995.07	16911	366600	55.47
LICNETFGSC	EQ	09-Jun-2023	23.65	24.10	24.10	23.69	23.75	23.75	23.74	6708	1.59	52	5592	83.36
LICNETFN50	EQ	09-Jun-2023	200.96	201.21	201.53	200.63	201.47	201.47	201.38	25404	51.16	16	25390	99.94
LICNETFSEN	EQ	09-Jun-2023	683.75	687.10	687.35	683.32	686.83	686.79	686.69	10	0.07	5	9	90.00
LICNFNHGP	EQ	09-Jun-2023	198.20	199.00	199.07	197.39	198.74	197.59	197.93	206	0.41	27	107	51.94
LIKHITHA	EQ	09-Jun-2023	268.80	270.00	273.70	268.50	270.10	271.80	270.66	80292	217.32	2714	42867	53.39
LINC	EQ	09-Jun-2023	776.45	779.95	791.70	764.40	770.00	768.00	774.10	9192	71.16	1163	6013	65.42
LINCOLN	EQ	09-Jun-2023	376.75	379.30	383.60	371.00	381.00	381.45	376.89	141937	534.94	5810	85621	60.32
LINDEINDIA	EQ	09-Jun-2023	3957.00	3957.70	4000.00	3957.70	3991.00	3988.75	3987.85	13121	523.25	3287	8002	60.99
LIQUIDBEES	EQ	09-Jun-2023	1000.00	1030.00	1030.00	999.60	1000.00	999.99	1000.00	2062688	20626.82	8053	1651315	80.06
LIQUIDETF	EQ	09-Jun-2023	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	148077	1480.77	203	62382	42.13
LLOYDS	SM	09-Jun-2023	60.65	62.40	66.70	61.30	66.70	66.70	65.29	414000	270.31	131	249000	60.14
LODHA	EQ	09-Jun-2023	580.15	581.95	611.00	571.90	600.95	599.25	599.54	1703170	10211.16	43180	559290	32.84
LOKESHMACH	EQ	09-Jun-2023	151.95	153.15	153.15	149.10	149.50	149.80	150.21	67050	100.72	1786	41110	61.31
LOTUSEYE	EQ	09-Jun-2023	78.85	75.30	85.00	75.30	82.45	81.95	83.09	82549	68.59	1034	46745	56.63
LOVABLE	EQ	09-Jun-2023	110.95	110.95	112.50	109.95	110.45	110.60	111.20	17666	19.64	414	10776	61.00
LOYALTEX	EQ	09-Jun-2023	654.30	679.60	680.05	641.55	645.30	646.75	655.12	322	2.11	107	159	49.38
LPDC	EQ	09-Jun-2023	5.80	5.90	6.00	5.75	5.80	5.75	5.87	91963	5.40	248	53240	57.89
LRRPL	SM	09-Jun-2023	60.50	62.00	62.00	60.85	60.85	60.85	61.43	12000	7.37	2	12000	100.00
LSIL	EQ	09-Jun-2023	26.80	27.00	27.15	26.20	26.30	26.45	26.70	4109681	1097.21	6131	1994367	48.53
LT	EQ	09-Jun-2023	2340.30	2345.00	2368.85	2338.25	2363.25	2363.00	2360.07	2501720	59042.44	71065	1940724	77.58
LTGILTBEES	EQ	09-Jun-2023	24.20	24.22	24.25	24.19	24.20	24.21	24.21	538286	130.34	221	538286	100.00
LTIM	EQ	09-Jun-2023	4805.20	4812.00	4836.25	4776.10	4808.00	4823.05	4814.91	274316	13208.07	25729	164010	59.79
LTTS	EQ	09-Jun-2023	3829.10	3844.00	3852.85	3783.30	3807.00	3808.45	3814.76	115288	4397.97	12269	32370	28.08
LUMAXIND	EQ	09-Jun-2023	2042.25	2051.00	2099.80	2051.00	2090.00	2090.15	2075.89	7826	162.46	1703	4524	57.81
LUMAXTECH	EQ	09-Jun-2023	340.45	343.90	347.00	336.05	338.50	337.55	340.78	234370	798.68	8722	37440	15.97
LUPIN	EQ	09-Jun-2023	811.85	811.85	815.15	804.80	810.00	806.40	808.75	548968	4439.76	17513	309623	56.40
LUXIND	EQ	09-Jun-2023	1499.45	1508.00	1512.90	1481.00	1495.90	1494.05	1496.06	16947	253.54	2907	8542	50.40
LXCHEM	EQ	09-Jun-2023	268.00	268.50	273.45	265.80	266.95	266.85	268.98	349022	938.81	8850	119534	34.25
LYKALABS	EQ	09-Jun-2023	104.50	105.05	107.60	103.80	105.00	105.75	105.25	166343	175.07	2149	88196	53.02
LYPSAGEMS	EQ	09-Jun-2023	4.35	4.45	4.60	4.20	4.35	4.35	4.44	26163	1.16	91	22773	87.04
M&M	EQ	09-Jun-2023	1381.05	1380.75	1387.00	1363.00	1371.85	1370.65	1369.64	1881329	25767.41	77964	1109944	59.00
M&MFIN	EQ	09-Jun-2023	284.95	285.00	286.30	278.70	282.70	283.40	283.77	4710042	13365.65	62254	2492190	52.91
M&MFIN	N1	09-Jun-2023	1025.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	3	0.03	1	3	100.00
M&MFIN	N2	09-Jun-2023	1025.02	1026.00	1028.99	1024.60	1024.60	1024.60	1026.23	605	6.21	12	605	100.00
MAANALU	BE	09-Jun-2023	317.65	318.70	332.00	302.05	323.00	321.20	318.36	138756	441.74	2920	-	-
MACPOWER	EQ	09-Jun-2023	285.00	287.85	305.90	274.90	302.00	303.00	281.65	276764	779.50	4325	211165	76.30
MADHAV	EQ	09-Jun-2023	42.70	43.60	43.70	42.25	43.45	42.90	43.08	17397	7.50	275	9458	54.37
MADHAVBAUG	SM	09-Jun-2023	249.00	249.00	249.00	246.00	246.00	246.05	247.05	2400	5.93	3	2400	100.00
MADHUCON	EQ	09-Jun-2023	4.50	4.65	4.95	4.55	4.95	4.95	4.90	434429	21.28	562	231520	53.29
MADRASFERT	EQ	09-Jun-2023	72.75	72.05	72.65	71.05	71.55	71.45	71.72	263288	188.84	2210	115357	43.81
MAESGETF	EQ	09-Jun-2023	30.24	30.25	30.35	30.05	30.15	30.07	30.08	36666	11.03	65	35204	96.01
MAFANG	EQ	09-Jun-2023	60.12	60.46	61.30	60.18	60.78	60.65	60.59	528277	320.07	3287	364146	68.93
MAFSETF	EQ	09-Jun-2023	19.67	19.77	19.77	19.63	19.68	19.68	19.69	140528	27.68	734	120580	85.80
MAGADSUGAR	EQ	09-Jun-2023	381.80	384.05	403.95	384.05	397.50	397.95	397.87	101282	402.97	4335	44908	44.34
MAGNUM	BE	09-Jun-2023	39.20	39.40	40.00	38.05	39.00	39.75	39.27	107861	42.35	274	-	-
MAGOLDETF	EQ	09-Jun-2023	59.60	59.65	60.05	59.00	59.35	59.40	59.63	1975	1.18	78	966	48.91
MAGS813ETF	EQ	09-Jun-2023	24.37	24.65	24.65	24.32	24.65	24.65	24.34	4355	1.06	7	4116	94.51
MAHABANK	EQ	09-Jun-2023	30.35	30.00	30.00	28.15	28.40	28.35	28.47	58588050	16677.63	49092	32585805	55.62
MAHAPEXLTD	EQ	09-Jun-2023	109.45	112.05	112.25	107.10	108.75	108.20	109.07	8056	8.79	331	5838	72.47
MAHASTEEL	EQ	09-Jun-2023	71.25	69.70	72.35	69.10	71.75	71.40	70.80	52966	37.50	1298	20639	38.97
MAHEPC	EQ	09-Jun-2023	106.20	107.30	107.30	104.65	105.85	105.65	105.90	24769	26.23	563	12360	49.90
MAHESHWARI	EQ	09-Jun-2023	79.30	80.50	81.00	77.80	79.40	79.50	78.83	54451	42.93	280	17818	32.72
MAHINDCIE	EQ	09-Jun-2023	512.65	517.80	523.15	503.00	506.40	507.30	512.85	964626	4947.08	24344	348832	36.16
MAHKTECH	EQ	09-Jun-2023	13.65	13.79	13.89	13.59	13.76	13.86	13.81	394948	54.56	1077	340323	86.17
MAHLIFE	EQ	09-Jun-2023	465.00	465.00	469.00	459.05	462.50	462.75	462.85	105725	489.35	4465	58581	55.41
MAHLOG	EQ	09-Jun-2023	359.60	359.95	362.50	358.10	359.20	358.75	360.07	124185	447.15	9421	89492	72.06
MAHSCOOTER	EQ	09-Jun-2023	5362.60	5362.60	5432.65	5310.20	5375.00	5375.55	5385.46	2156	116.11	541	1617	75.00
MAHSEAMLES	EQ	09-Jun-2023	474.60	477.00	481.50	470.95	473.00	473.05	476.16	249175	1186.48	9430	150144	60.26
MAITHANALL	EQ	09-Jun-2023	1014.50	1025.00	1028.90	971.40	976.00	980.75	1000.99	33928	339.62	2994	18973	55.92
MAKS	SM	09-Jun-2023	31.60	31.25	31.30	31.25	31.30	31.30	31.28	12000	3.75	2	12000	100.00
MALLCOM	EQ	09-Jun-2023	936.65	938.20	967.90	925.20	927.00	931.35	945.43	5743	54.30	876	2608	45.41
MALUPAPER	EQ	09-Jun-2023	33.90	33.85	34.55	33.70	33.70	33.75	33.98	6057	2.06	82	4122	68.05
MAM150ETF	EQ	09-Jun-2023	12.87	13.15	13.15	12.85	12.88	12.88	12.92	6302907	814.46	543	6278273	99.61
MAMFGETF	EQ	09-Jun-2023	89.68	89.91	90.00	89.36	89.36	89.43	89.50	55003	49.23	90	45498	82.72
MAN50ETF	EQ	09-Jun-2023	195.68	195.54	195.99	194.43	195.05	195.02	195.38	3056	5.97	96	1906	62.37
MANAKALUCO	EQ	09-Jun-2023	22.85	23.15	23.95	23.00	23.20	23.10	23.48	83732	19.66	1038	50016	59.73
MANAKCOAT	EQ	09-Jun-2023	18.40	18.40	18.50	17.80	18.25	18.15	18.12	55007	9.97	566	40384	73.42
MANAKSIA	EQ	09-Jun-2023	177.70	181.00	194.20	180.50	186.60	186.55	187.86	1386276	2604.30	22243	438060	31.60
MANAKSTEEL	EQ	09-Jun-2023	39.25	39.60	41.10	38.25	38.75	38.80	39.86	200385	79.88	2144	85155	42.50
MANALIPETC	EQ	09-Jun-2023	66.95	67.20	67.65	66.00	66.40	66.20	66.39	225104	149.44	2962	141982	63.07
MANAPPURAM	EQ	09-Jun-2023	112.55	113.40	118.20	113.35	116.90	117.25	116.41	34451667	40106.18	76627	16802689	48.77
MANAV	SM	09-Jun-2023	16.95	17.75	17.75	17.75	17.75	17.75	17.75	8000	1.42	2	8000	100.00
MANGALAM	EQ	09-Jun-2023	105.35	106.75	106.75	104.75	104.80	105.30	105.68	26236	27.73	420	5734	21.86
MANGCHEFER	EQ	09-Jun-2023	94.00	94.50	95.00	91.35	92.15	91.75	92.50	422631	390.92	1687	213576	50.53
MANGLMCEM	EQ	09-Jun-2023	319.75	321.90	326.75	314.20	315.00	317.00	320.37	45643	146.22	2740	24169	52.95
MANINDS	EQ	09-Jun-2023	139.70	140.20	146.75	138.55	139.70	139.45	142.56	457595	652.36	5599	132918	29.05
MANINFRA	EQ	09-Jun-2023	102.45	102.50	104.75	102.00	103.00	103.00	103.45	1329758	1375.58	5928	665562	50.05
MANKIND	EQ	09-Jun-2023	1457.05	1471.95	1496.00	1456.05	1483.50	1485.30	1474.88	182349	2689.44	15367	86580	47.48
MANOMAY	BE	09-Jun-2023	135.00	133.05	135.00	129.00	135.00	135.00	130.64	3006	3.93	11	-	-
MANORAMA	BE	09-Jun-2023	1446.85	1408.55	1519.15	1408.55	1501.10	1505.55	1478.96	6598	97.58	290	-	-
MANORG	EQ	09-Jun-2023	413.75	411.00	423.95	410.95	417.00	414.75	416.81	7415	30.91	512	4787	64.56
MANUGRAPH	EQ	09-Jun-2023	17.50	17.55	18.00	16.90	17.20	17.25	17.26	35660	6.15	226	27710	77.71
MANV30F	EQ	09-Jun-2023	140.92	142.88	142.88	140.13	140.13	140.13	141.43	58	0.08	12	48	82.76
MANXT50	EQ	09-Jun-2023	430.61	431.67	432.67	430.03	431.37	431.27	431.99	563	2.43	32	320	56.84
MANYAVAR	EQ	09-Jun-2023	1283.00	1283.20	1296.95	1270.80	1289.95	1284.95	1286.38	56678	729.09	7346	33643	59.36
MAPMYINDIA	EQ	09-Jun-2023	1167.80	1170.00	1188.00	1170.00	1172.20	1173.10	1180.31	156793	1850.64	14623	80608	51.41
MARALOVER	EQ	09-Jun-2023	55.90	55.60	60.75	55.00	59.00	58.60	58.89	104890	61.77	1152	55179	52.61
MARATHON	EQ	09-Jun-2023	328.35	328.00	331.00	318.00	319.10	322.20	323.92	25007	81.00	2341	12894	51.56
MARICO	EQ	09-Jun-2023	545.45	545.45	553.95	532.30	533.00	533.20	540.75	1110522	6005.15	25787	486930	43.85
MARINE	EQ	09-Jun-2023	51.60	52.10	52.50	50.10	50.50	50.65	51.41	345662	177.71	2873	222464	64.36
MARKSANS	EQ	09-Jun-2023	86.90	87.35	89.90	86.10	89.35	89.25	88.44	2802783	2478.90	11167	773249	27.59
MARSHALL	BE	09-Jun-2023	62.70	63.45	63.80	60.50	62.00	61.45	62.16	60970	37.90	233	-	-
MARUTI	EQ	09-Jun-2023	9658.60	9675.50	9713.90	9611.10	9635.00	9627.80	9656.06	161389	15583.82	27995	103294	64.00
MASFIN	EQ	09-Jun-2023	786.60	778.75	789.35	763.80	774.00	772.50	773.33	16179	125.12	2635	7019	43.38
MASPTOP50	EQ	09-Jun-2023	31.19	31.49	31.49	30.88	31.00	30.89	30.92	609785	188.53	546	576615	94.56
MASTEK	EQ	09-Jun-2023	1975.80	1991.15	2010.00	1959.15	1964.00	1967.90	1987.82	72781	1446.76	7361	34377	47.23
MATRIMONY	EQ	09-Jun-2023	644.90	642.50	650.45	634.15	642.25	640.00	640.87	7040	45.12	1442	3296	46.82
MAWANASUG	EQ	09-Jun-2023	95.70	97.15	101.40	96.90	100.60	100.65	99.63	1223596	1219.12	10749	420267	34.35
MAXHEALTH	EQ	09-Jun-2023	557.40	559.40	577.40	557.50	570.00	569.70	569.41	4518069	25726.38	71939	2915421	64.53
MAXIND	EQ	09-Jun-2023	103.90	104.80	104.80	102.20	103.05	103.05	103.01	60120	61.93	964	45697	76.01
MAXVIL	EQ	09-Jun-2023	196.85	197.90	201.25	196.40	197.15	197.75	198.60	69846	138.71	2177	23930	34.26
MAYURUNIQ	EQ	09-Jun-2023	472.25	472.20	474.60	468.00	468.65	468.60	469.80	28149	132.24	2340	15652	55.60
MAZDA	BE	09-Jun-2023	909.20	865.05	935.00	863.75	900.00	906.65	879.68	24941	219.40	739	-	-
MAZDOCK	EQ	09-Jun-2023	1007.10	1012.10	1044.30	998.05	1036.90	1034.95	1026.89	6253006	64211.18	125870	732783	11.72
MBAPL	EQ	09-Jun-2023	626.50	626.50	629.55	619.00	622.00	624.55	623.33	5930	36.96	377	4693	79.14
MBECL	BE	09-Jun-2023	4.90	5.10	5.10	4.70	5.10	5.10	5.05	344953	17.43	325	-	-
MBLINFRA	BE	09-Jun-2023	21.05	21.00	21.60	20.80	21.00	20.95	21.04	22524	4.74	114	-	-
MCDOWELL-N	EQ	09-Jun-2023	871.05	871.05	894.00	870.15	887.00	888.20	881.11	1041577	9177.44	42022	500180	48.02
MCL	EQ	09-Jun-2023	30.65	30.30	30.45	29.75	29.80	29.80	30.01	13847	4.16	129	11836	85.48
MCLEODRUSS	EQ	09-Jun-2023	19.20	19.20	19.50	18.45	18.80	18.70	18.98	369835	70.21	1148	261852	70.80
MCON	SM	09-Jun-2023	120.70	118.05	119.50	117.20	117.20	117.60	118.47	18000	21.32	6	15000	83.33
MCX	EQ	09-Jun-2023	1540.25	1532.05	1574.00	1532.00	1546.00	1549.50	1557.04	486896	7581.16	33386	123624	25.39
MDL	SM	09-Jun-2023	35.50	35.50	35.50	35.50	35.50	35.50	35.50	4000	1.42	2	4000	100.00
MEDANTA	EQ	09-Jun-2023	605.50	608.80	611.90	605.00	608.05	607.00	608.67	524571	3192.90	15595	397048	75.69
MEDICAMEQ	EQ	09-Jun-2023	672.65	675.05	679.90	660.10	667.00	666.70	668.37	5490	36.69	653	3559	64.83
MEDICO	EQ	09-Jun-2023	83.70	83.70	84.80	82.10	84.00	82.95	82.76	688881	570.10	1038	567717	82.41
MEDPLUS	EQ	09-Jun-2023	811.55	812.95	822.75	775.25	778.00	776.85	789.54	389766	3077.38	8199	258661	66.36
MEGASOFT	EQ	09-Jun-2023	31.15	31.25	32.90	30.60	30.65	30.85	31.21	181519	56.64	724	128723	70.91
MEGASTAR	EQ	09-Jun-2023	312.30	311.10	318.00	309.00	317.00	313.80	314.08	21259	66.77	2462	12204	57.41
MELSTAR	BZ	09-Jun-2023	2.55	2.45	2.55	2.45	2.55	2.45	2.45	1450	0.04	10	-	-
MENONBE	EQ	09-Jun-2023	136.70	136.85	138.70	133.50	134.50	135.50	135.86	253974	345.05	3742	139446	54.91
MEP	EQ	09-Jun-2023	14.80	14.95	15.05	14.50	14.95	14.70	14.80	304920	45.13	963	222445	72.95
METALFORGE	BZ	09-Jun-2023	3.05	3.00	3.05	2.90	3.05	3.05	2.91	11633	0.34	30	-	-
METROBRAND	EQ	09-Jun-2023	966.25	969.60	981.00	943.00	950.00	954.05	966.45	61519	594.55	5501	27400	44.54
METROPOLIS	EQ	09-Jun-2023	1294.10	1295.25	1323.95	1272.10	1276.75	1279.45	1304.73	225556	2942.89	30921	46012	20.40
MFL	EQ	09-Jun-2023	1033.65	1030.00	1086.85	1030.00	1039.20	1040.85	1060.97	137401	1457.78	10394	30478	22.18
MFSL	EQ	09-Jun-2023	703.75	709.25	709.25	684.40	688.90	686.20	693.87	458492	3181.34	18820	155229	33.86
MGEL	BE	09-Jun-2023	21.00	21.45	21.45	20.60	21.00	21.00	21.00	54133	11.37	86	-	-
MGL	EQ	09-Jun-2023	1029.80	1032.00	1037.85	1020.05	1022.25	1025.25	1029.32	107117	1102.57	10007	33608	31.38
MHHL	SM	09-Jun-2023	56.00	56.45	56.95	56.45	56.95	56.95	56.65	12000	6.80	4	9000	75.00
MHLXMIRU	EQ	09-Jun-2023	236.85	239.70	256.40	238.00	245.00	241.95	246.51	90731	223.66	3084	43321	47.75
MHRIL	EQ	09-Jun-2023	295.60	296.90	296.95	289.25	290.90	290.70	292.96	184216	539.68	5373	112927	61.30
MICEL	BE	09-Jun-2023	18.60	18.60	19.35	18.10	18.65	18.70	18.80	126961	23.87	473	-	-
MID150BEES	EQ	09-Jun-2023	131.07	131.10	131.48	129.51	131.10	131.03	131.11	122291	160.33	2214	69077	56.49
MIDHANI	EQ	09-Jun-2023	234.15	235.60	237.05	232.55	233.95	234.25	234.93	328058	770.71	6070	130458	39.77
MINDACORP	EQ	09-Jun-2023	279.40	280.00	281.05	270.55	270.90	271.15	274.20	1360300	3729.94	22932	671287	49.35
MINDPOOL	SM	09-Jun-2023	50.30	52.80	52.80	52.80	52.80	52.80	52.80	1000	0.53	1	1000	100.00
MINDSPACE	RR	09-Jun-2023	307.11	307.90	310.79	307.00	309.49	309.90	308.51	484580	1494.97	1575	473807	97.78
MINDTECK	EQ	09-Jun-2023	134.40	136.40	139.75	132.35	132.55	134.20	136.75	69374	94.87	2519	21528	31.03
MIRCELECTR	EQ	09-Jun-2023	12.90	13.05	13.10	12.70	12.90	12.85	12.88	511847	65.91	1158	245322	47.93
MIRZAINT	BE	09-Jun-2023	52.90	53.30	53.50	51.95	52.60	52.40	52.34	250367	131.03	2381	-	-
MITCON	EQ	09-Jun-2023	70.85	67.80	73.85	67.80	69.10	69.10	69.05	69789	48.19	355	65071	93.24
MITTAL	BE	09-Jun-2023	13.20	13.20	13.40	12.85	13.10	13.40	13.31	93721	12.47	58	-	-
MKPL	SM	09-Jun-2023	712.50	735.00	735.00	676.90	689.00	689.00	694.48	600	4.17	4	450	75.00
MMFL	EQ	09-Jun-2023	848.25	851.35	861.60	841.20	849.00	847.10	850.58	16671	141.80	1240	10369	62.20
MMP	BE	09-Jun-2023	172.80	173.50	176.50	173.00	173.00	173.20	174.49	14539	25.37	117	-	-
MMTC	EQ	09-Jun-2023	32.15	32.25	32.90	31.50	31.90	32.05	32.25	2772491	894.03	6434	936124	33.76
MODIRUBBER	BE	09-Jun-2023	62.55	62.55	64.85	62.00	64.60	64.60	64.01	295	0.19	13	-	-
MODISONLTD	EQ	09-Jun-2023	73.40	72.10	74.60	72.00	73.00	73.25	73.04	45672	33.36	594	31205	68.32
MOGSEC	EQ	09-Jun-2023	52.27	52.27	52.28	52.19	52.25	52.24	52.23	15805	8.25	37	8869	56.12
MOHEALTH	EQ	09-Jun-2023	24.17	24.50	24.50	24.26	24.28	24.30	24.38	1168	0.28	20	1161	99.40
MOHITIND	EQ	09-Jun-2023	15.30	15.25	15.60	15.20	15.25	15.40	15.39	4148	0.64	58	2048	49.37
MOIL	EQ	09-Jun-2023	159.45	159.45	160.45	157.55	158.45	158.20	158.63	69839	110.79	2559	37265	53.36
MOKSH	EQ	09-Jun-2023	10.15	10.25	11.35	10.15	11.00	11.00	10.89	1017382	110.83	1704	622988	61.23
MOL	EQ	09-Jun-2023	86.55	86.55	87.30	85.00	85.50	85.25	86.01	392775	337.84	3336	199765	50.86
MOLDTECH	EQ	09-Jun-2023	327.45	327.45	337.95	306.40	335.00	333.75	323.97	288152	933.53	10848	133953	46.49
MOLDTKPAC	EQ	09-Jun-2023	972.85	982.00	982.00	969.65	972.00	971.95	972.72	19842	193.01	2958	10827	54.57
MOLOWVOL	EQ	09-Jun-2023	26.22	26.22	26.36	26.06	26.06	26.06	26.22	494	0.13	22	318	64.37
MOM100	EQ	09-Jun-2023	36.21	36.99	36.99	36.16	36.20	36.31	36.35	114878	41.75	1054	69678	60.65
MOM50	EQ	09-Jun-2023	187.58	187.99	188.69	187.00	187.00	187.12	187.70	1175	2.21	48	735	62.55
MOMENTUM	EQ	09-Jun-2023	20.81	21.20	21.21	20.70	20.94	20.87	20.94	806	0.17	56	561	69.60
MOMOMENTUM	EQ	09-Jun-2023	41.87	41.99	42.05	41.75	41.75	41.90	41.97	22951	9.63	127	19738	86.00
MON100	EQ	09-Jun-2023	114.64	114.65	116.50	114.65	115.60	115.61	115.62	268009	309.87	2883	198225	73.96
MONARCH	EQ	09-Jun-2023	227.90	229.65	229.95	222.55	227.25	226.75	224.61	60514	135.92	1111	12505	20.66
MONQ50	EQ	09-Jun-2023	53.21	53.58	53.58	53.06	53.27	53.23	53.21	18860	10.04	176	15524	82.31
MONTECARLO	EQ	09-Jun-2023	799.95	808.00	835.00	795.55	805.00	803.70	815.56	81229	662.47	7050	24988	30.76
MOQUALITY	EQ	09-Jun-2023	128.70	128.40	128.40	127.76	128.10	128.10	128.39	323	0.41	5	321	99.38
MORARJEE	EQ	09-Jun-2023	18.30	19.00	19.10	17.95	18.60	18.20	18.57	50383	9.36	381	35389	70.24
MOREPENLAB	EQ	09-Jun-2023	26.95	27.15	27.45	26.85	27.05	27.05	27.14	3193305	866.53	6349	911459	28.54
MOS	SM	09-Jun-2023	104.50	104.75	104.90	102.50	102.50	103.60	104.14	19200	19.99	11	14400	75.00
MOTHERSON	EQ	09-Jun-2023	80.95	81.25	82.20	80.60	81.60	81.75	81.63	12251758	10001.49	40321	6349823	51.83
MOTILALOFS	EQ	09-Jun-2023	675.65	676.00	679.00	663.35	667.00	668.75	669.73	77891	521.66	4962	40191	51.60
MOTOGENFIN	EQ	09-Jun-2023	30.60	30.50	30.50	29.55	29.90	29.90	29.89	3200	0.96	40	2926	91.44
MOVALUE	EQ	09-Jun-2023	51.94	52.13	52.16	51.70	51.72	51.72	51.76	236	0.12	9	233	98.73
MOXSH	SM	09-Jun-2023	122.50	121.00	121.00	121.00	121.00	121.00	121.00	800	0.97	1	800	100.00
MPHASIS	EQ	09-Jun-2023	1863.85	1870.00	1874.85	1843.00	1847.00	1853.25	1855.18	374786	6952.97	21462	160978	42.95
MPSLTD	EQ	09-Jun-2023	1171.20	1184.10	1245.90	1172.60	1193.00	1208.35	1211.41	89380	1082.76	11671	21659	24.23
MPTODAY	SM	09-Jun-2023	53.95	48.55	48.55	48.55	48.55	48.55	48.55	2000	0.97	1	2000	100.00
MRF	EQ	09-Jun-2023	97077.35	97264.00	98597.90	97150.00	98262.05	98390.95	98036.58	8604	8435.07	5740	2679	31.14
MRO-TEK	EQ	09-Jun-2023	53.40	53.95	54.15	52.65	53.70	53.45	53.62	3322	1.78	105	2301	69.27
MRPL	EQ	09-Jun-2023	64.80	65.05	65.35	64.40	64.55	64.60	64.74	1510154	977.70	5271	643702	42.62
MSPL	EQ	09-Jun-2023	9.00	9.10	9.25	8.80	8.80	8.85	8.95	392844	35.16	1038	189361	48.20
MSTCLTD	EQ	09-Jun-2023	310.55	311.35	317.70	307.35	316.00	316.05	313.95	370683	1163.75	8622	191018	51.53
MSUMI	EQ	09-Jun-2023	57.65	57.75	58.50	57.30	58.20	58.20	57.90	5154044	2984.12	17851	3621247	70.26
MTARTECH	EQ	09-Jun-2023	1912.75	1915.90	1945.75	1906.45	1928.00	1926.45	1931.97	178745	3453.30	12243	63071	35.29
MTEDUCARE	BE	09-Jun-2023	4.35	4.30	4.45	4.25	4.35	4.35	4.37	24897	1.09	47	-	-
MTNL	EQ	09-Jun-2023	21.50	21.50	21.60	20.50	20.60	20.60	20.98	4947482	1037.93	7911	1674090	33.84
MUKANDLTD	EQ	09-Jun-2023	129.40	129.40	130.40	127.80	129.00	128.75	128.85	60246	77.63	1119	41611	69.07
MUKTAARTS	EQ	09-Jun-2023	50.40	50.55	50.75	49.70	49.95	50.15	50.25	2891	1.45	64	2463	85.20
MUNJALAU	EQ	09-Jun-2023	51.90	52.20	54.50	51.15	53.20	53.25	53.46	912999	488.10	6998	416846	45.66
MUNJALSHOW	EQ	09-Jun-2023	131.80	132.10	139.90	130.00	134.95	135.00	136.27	1247462	1699.94	11161	393557	31.55
MURUDCERA	EQ	09-Jun-2023	45.90	46.95	46.95	43.40	44.40	44.25	45.12	135510	61.14	1385	82179	60.64
MUTHOOTCAP	EQ	09-Jun-2023	361.35	365.95	370.70	355.00	357.00	358.85	364.69	63307	230.87	3521	25554	40.37
MUTHOOTFIN	EQ	09-Jun-2023	1125.10	1128.00	1131.00	1109.00	1117.05	1116.80	1122.49	314658	3532.00	17289	164440	52.26
NABARD	N2	09-Jun-2023	1149.99	1149.70	1150.00	1145.55	1150.00	1150.00	1149.38	1446	16.62	19	1395	96.47
NACLIND	EQ	09-Jun-2023	95.20	95.50	99.50	95.50	98.15	97.20	97.58	113644	110.89	2340	54150	47.65
NAGAFERT	EQ	09-Jun-2023	9.95	10.15	10.15	9.95	9.95	10.00	10.04	460387	46.20	785	328625	71.38
NAGREEKCAP	EQ	09-Jun-2023	20.10	20.50	20.50	19.45	19.65	19.95	19.98	11058	2.21	118	8833	79.88
NAGREEKEXP	EQ	09-Jun-2023	46.60	46.60	47.00	44.10	44.40	44.40	45.15	28306	12.78	548	15828	55.92
NAHARCAP	EQ	09-Jun-2023	273.20	273.00	277.30	272.05	273.25	273.40	273.65	5267	14.41	375	3107	58.99
NAHARINDUS	EQ	09-Jun-2023	107.90	108.00	109.15	107.05	107.85	107.20	107.72	33692	36.29	421	24076	71.46
NAHARPOLY	EQ	09-Jun-2023	240.95	244.30	244.40	239.60	242.00	241.80	241.75	9383	22.68	663	4923	52.47
NAHARSPING	EQ	09-Jun-2023	272.35	274.60	275.40	270.10	272.80	272.15	272.08	18580	50.55	956	12564	67.62
NAM-INDIA	EQ	09-Jun-2023	250.15	251.15	251.20	244.45	245.10	244.85	245.94	342322	841.91	8204	215718	63.02
NARMADA	EQ	09-Jun-2023	20.25	20.00	20.20	19.65	20.20	19.95	19.88	11840	2.35	151	8369	70.68
NATCOPHARM	EQ	09-Jun-2023	623.25	625.50	625.85	621.00	622.50	623.80	623.91	301054	1878.32	5936	146683	48.72
NATHBIOGEN	EQ	09-Jun-2023	186.45	187.85	193.35	183.45	187.60	187.95	189.83	75569	143.45	3144	36513	48.32
NATIONALUM	EQ	09-Jun-2023	84.50	84.45	85.20	83.65	84.20	84.30	84.37	6997178	5903.61	19153	2904119	41.50
NAUKRI	EQ	09-Jun-2023	4120.90	4131.30	4225.00	4082.90	4145.00	4143.10	4155.91	456101	18955.17	44409	151788	33.28
NAVA	EQ	09-Jun-2023	301.00	300.00	303.00	294.85	298.90	300.50	298.92	1292684	3864.12	20030	408479	31.60
NAVINFLUOR	EQ	09-Jun-2023	4581.25	4610.35	4610.35	4444.40	4465.00	4458.80	4503.93	157390	7088.74	17717	62470	39.69
NAVKARCORP	EQ	09-Jun-2023	56.80	57.00	57.60	56.05	56.50	56.30	56.71	287063	162.78	1824	142062	49.49
NAVNETEDUL	EQ	09-Jun-2023	125.60	125.80	127.85	125.00	126.80	126.90	126.74	138261	175.23	1903	82520	59.68
NAZARA	EQ	09-Jun-2023	621.60	621.70	635.00	620.75	630.00	630.00	630.03	165639	1043.58	6305	83767	50.57
NBCC	EQ	09-Jun-2023	41.60	41.80	42.45	41.40	41.55	41.55	41.82	4927094	2060.61	9907	1568047	31.82
NBIFIN	EQ	09-Jun-2023	1498.00	1510.00	1545.00	1495.00	1500.00	1499.40	1508.64	385	5.81	68	297	77.14
NCC	EQ	09-Jun-2023	124.20	124.65	126.70	119.25	120.75	120.50	123.24	5615424	6920.45	30589	2210849	39.37
NCLIND	EQ	09-Jun-2023	193.70	194.60	199.85	193.55	197.05	197.70	198.10	227521	450.71	5703	115357	50.70
NDGL	BE	09-Jun-2023	1794.20	1870.90	1870.90	1770.00	1799.00	1799.00	1804.65	156	2.82	29	-	-
NDL	EQ	09-Jun-2023	19.90	20.05	20.20	19.45	19.60	19.65	19.78	125476	24.82	1449	83024	66.17
NDLVENTURE	BE	09-Jun-2023	120.50	120.50	123.90	120.25	122.00	122.00	121.44	9529	11.57	29	-	-
NDRAUTO	EQ	09-Jun-2023	795.85	795.85	802.00	787.00	799.00	798.45	794.24	8448	67.10	912	4778	56.56
NDTV	EQ	09-Jun-2023	231.80	233.70	233.70	227.65	230.50	230.00	230.34	224376	516.82	4372	121172	54.00
NECCLTD	EQ	09-Jun-2023	19.70	19.90	19.95	19.45	19.70	19.60	19.67	56007	11.02	239	37051	66.15
NECLIFE	EQ	09-Jun-2023	17.75	18.00	18.00	17.50	17.55	17.55	17.68	119352	21.11	515	56756	47.55
NELCAST	EQ	09-Jun-2023	95.60	96.55	96.80	94.25	94.90	94.55	95.10	74959	71.28	1287	30899	41.22
NELCO	EQ	09-Jun-2023	707.05	708.00	722.00	693.00	695.50	697.80	706.83	187662	1326.46	9987	54102	28.83
NEOGEN	EQ	09-Jun-2023	1634.60	1650.00	1654.60	1595.10	1595.10	1611.25	1622.13	34783	564.22	5001	15564	44.75
NESCO	EQ	09-Jun-2023	637.25	640.45	644.00	634.35	636.00	636.05	638.20	50316	321.12	3308	25254	50.19
NESTLEIND	EQ	09-Jun-2023	22148.90	22100.90	22280.00	22040.90	22125.00	22073.45	22117.54	70915	15684.65	16991	43268	61.01
NETF	EQ	09-Jun-2023	197.16	199.78	199.78	195.00	198.00	195.84	195.62	1669	3.26	85	1301	77.95
NETWORK18	EQ	09-Jun-2023	64.35	64.65	65.50	63.35	63.75	63.75	64.18	1139918	731.62	4352	306792	26.91
NEULANDLAB	EQ	09-Jun-2023	2866.20	2889.90	2937.00	2791.35	2820.70	2808.80	2858.36	28098	803.14	5076	11385	40.52
NEWGEN	EQ	09-Jun-2023	642.80	642.85	656.95	634.50	650.60	646.60	646.64	187331	1211.35	10335	70081	37.41
NEXTMEDIA	EQ	09-Jun-2023	5.85	6.00	6.05	5.70	5.70	5.90	5.87	5689	0.33	40	3363	59.11
NFL	EQ	09-Jun-2023	71.35	70.30	70.95	69.60	70.00	70.15	70.17	1663785	1167.44	5888	517628	31.11
NGIL	BE	09-Jun-2023	58.00	60.90	60.90	57.00	58.00	58.00	59.03	4258	2.51	42	-	-
NGLFINE	EQ	09-Jun-2023	1534.10	1569.00	1840.90	1536.10	1740.00	1796.85	1787.23	89551	1600.48	8966	21824	24.37
NH	EQ	09-Jun-2023	927.60	930.35	937.85	918.60	927.90	927.05	929.22	153286	1424.36	11985	81445	53.13
NHAI	N3	09-Jun-2023	1039.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
NHAI	N6	09-Jun-2023	1190.52	1191.00	1192.49	1191.00	1191.00	1191.00	1191.09	2170	25.85	10	2160	99.54
NHAI	N8	09-Jun-2023	1058.22	1058.70	1058.95	1048.16	1058.95	1058.95	1050.74	866	9.10	11	610	70.44
NHAI	N9	09-Jun-2023	1141.00	1180.00	1180.00	1150.20	1150.20	1150.20	1151.35	52	0.60	4	52	100.00
NHAI	NA	09-Jun-2023	1163.55	1165.00	1165.00	1163.10	1163.10	1163.96	1164.06	1660	19.32	17	1145	68.98
NHAI	NE	09-Jun-2023	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	35	0.41	1	35	100.00
NHBTF2014	N6	09-Jun-2023	6680.00	6670.10	6690.00	6665.90	6685.50	6685.50	6670.12	421	28.08	21	408	96.91
NHBTF2023	N6	09-Jun-2023	5905.00	5915.00	5918.00	5915.00	5918.00	5918.00	5915.67	45	2.66	5	45	100.00
NHIT	N1	09-Jun-2023	308.86	308.86	309.90	308.23	308.70	309.45	309.13	1012	3.13	21	1012	100.00
NHIT	N2	09-Jun-2023	310.49	308.00	312.00	308.00	310.50	310.50	311.61	160	0.50	5	160	100.00
NHIT	N3	09-Jun-2023	417.50	415.20	417.55	415.20	416.45	416.45	417.51	1165	4.86	26	1164	99.91
NHPC	EQ	09-Jun-2023	44.85	44.95	45.55	44.25	44.60	44.50	45.00	20316918	9141.67	27286	11024068	54.26
NHPC	N6	09-Jun-2023	1300.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	750	9.68	2	750	100.00
NIACL	EQ	09-Jun-2023	120.45	120.80	120.90	117.45	118.20	117.95	118.55	664193	787.43	5842	273307	41.15
NIBL	EQ	09-Jun-2023	18.75	18.75	19.20	18.55	18.60	18.60	18.78	13937	2.62	114	9733	69.84
NIDAN	SM	09-Jun-2023	42.50	41.50	51.00	41.50	51.00	51.00	49.23	161000	79.25	138	126000	78.26
NIF100BEES	EQ	09-Jun-2023	193.42	195.48	195.48	192.78	193.06	193.13	193.18	5963	11.52	194	4168	69.90
NIFTYBEES	EQ	09-Jun-2023	204.51	205.90	205.90	203.85	203.99	204.03	204.27	1786159	3648.54	25854	1229580	68.84
NIFTYQLITY	EQ	09-Jun-2023	15.38	15.30	15.45	15.17	15.25	15.20	15.27	40951	6.26	311	28010	68.40
NIITLTD	BE	09-Jun-2023	96.75	101.55	101.55	95.55	98.00	97.95	99.97	1214144	1213.75	10155	-	-
NILAINFRA	EQ	09-Jun-2023	5.25	5.30	5.50	5.25	5.30	5.30	5.35	312567	16.73	436	218876	70.03
NILASPACES	EQ	09-Jun-2023	2.75	2.75	2.85	2.70	2.80	2.75	2.79	556934	15.54	370	356154	63.95
NILKAMAL	EQ	09-Jun-2023	2247.65	2260.00	2272.95	2244.10	2252.10	2257.85	2257.58	1883	42.51	449	1013	53.80
NINSYS	BE	09-Jun-2023	530.10	532.30	532.30	503.60	508.00	506.85	507.72	2627	13.34	360	-	-
NIPPOBATRY	EQ	09-Jun-2023	391.90	390.00	401.15	385.90	393.00	390.90	393.54	10520	41.40	2065	4111	39.08
NIRAJ	EQ	09-Jun-2023	31.70	32.35	32.55	31.50	31.95	32.00	32.00	16754	5.36	287	11007	65.70
NIRMAN	SM	09-Jun-2023	120.05	126.05	126.05	117.05	125.90	121.95	124.04	151200	187.55	110	79200	52.38
NITCO	EQ	09-Jun-2023	19.10	19.40	19.40	18.85	18.95	19.00	19.06	34643	6.60	253	21022	60.68
NITINSPIN	EQ	09-Jun-2023	272.95	274.55	277.00	267.20	267.20	268.55	271.74	109880	298.59	3678	59307	53.97
NITIRAJ	EQ	09-Jun-2023	78.40	79.75	79.95	77.10	79.45	79.20	78.34	4552	3.57	197	3268	71.79
NKIND	EQ	09-Jun-2023	37.80	41.00	41.00	41.00	41.00	41.00	41.00	10	0.00	1	10	100.00
NLCINDIA	EQ	09-Jun-2023	99.85	100.10	101.80	99.20	99.80	99.95	100.59	2590575	2605.90	20155	994216	38.38
NMDC	EQ	09-Jun-2023	108.60	108.85	108.85	106.60	107.75	107.55	107.44	5403104	5805.10	21998	2388991	44.22
NOCIL	EQ	09-Jun-2023	221.25	221.20	223.50	218.90	219.55	219.70	220.46	256537	565.55	5447	121763	47.46
NOIDATOLL	EQ	09-Jun-2023	7.10	7.10	7.40	6.80	7.10	7.10	7.11	606701	43.13	459	478097	78.80
NOVARTIND	EQ	09-Jun-2023	762.10	766.15	775.00	763.50	766.00	768.00	769.23	36555	281.19	3184	21830	59.72
NPBET	EQ	09-Jun-2023	229.00	230.00	230.45	228.32	228.32	228.32	229.33	882	2.02	29	735	83.33
NPST	SM	09-Jun-2023	706.00	700.50	719.00	700.00	719.00	719.00	706.23	4400	31.07	11	4400	100.00
NRAIL	EQ	09-Jun-2023	303.40	307.95	311.70	296.00	300.00	297.75	302.44	12337	37.31	789	8530	69.14
NRBBEARING	EQ	09-Jun-2023	187.55	183.65	195.90	182.50	192.90	190.85	190.12	594035	1129.38	7696	264376	44.51
NRL	EQ	09-Jun-2023	115.30	117.55	117.55	113.00	113.95	113.50	114.17	25631	29.26	425	16149	63.01
NSIL	EQ	09-Jun-2023	2192.70	2218.95	2218.95	2181.25	2187.00	2188.20	2199.75	259	5.70	100	203	78.38
NSLNISP	EQ	09-Jun-2023	44.00	44.25	45.00	43.55	43.90	43.95	44.19	4124296	1822.66	8082	2202617	53.41
NTPC	EQ	09-Jun-2023	182.05	184.00	184.25	180.55	182.75	182.80	182.16	10235269	18644.49	58692	3981576	38.90
NTPC	N7	09-Jun-2023	10.32	10.39	10.39	10.31	10.32	10.34	10.33	32236	3.33	92	32129	99.67
NTPC	NB	09-Jun-2023	1076.00	1098.79	1098.79	1080.00	1080.00	1080.00	1081.81	156	1.69	2	156	100.00
NTPC	ND	09-Jun-2023	1244.39	1240.50	1240.50	1236.00	1240.50	1240.50	1239.15	60	0.74	4	60	100.00
NUCLEUS	EQ	09-Jun-2023	1127.80	1131.95	1161.95	1101.00	1123.95	1128.65	1129.71	175999	1988.28	11062	60802	34.55
NURECA	BE	09-Jun-2023	391.35	399.00	399.00	384.00	386.00	385.05	388.02	19150	74.31	691	-	-
NUVOCO	EQ	09-Jun-2023	351.15	350.10	353.95	346.00	349.00	347.60	350.79	153834	539.64	5240	99692	64.80
NV20BEES	EQ	09-Jun-2023	108.44	108.44	110.50	107.42	110.50	107.53	107.79	11289	12.17	212	9502	84.17
NXST	RR	09-Jun-2023	106.79	107.32	107.32	106.80	106.80	107.05	107.07	522612	559.56	1713	496380	94.98
NYKAA	EQ	09-Jun-2023	135.60	136.95	139.65	135.60	138.90	138.75	137.70	7872403	10840.15	45394	2674397	33.97
OAL	EQ	09-Jun-2023	323.50	323.50	324.70	309.70	319.50	317.85	316.83	40770	129.17	2286	22710	55.70
OBCL	EQ	09-Jun-2023	57.85	57.85	58.55	55.45	55.55	56.80	57.31	45897	26.30	779	31369	68.35
OBEROIRLTY	EQ	09-Jun-2023	967.05	970.00	982.00	962.55	967.00	965.85	972.18	317442	3086.12	19112	108445	34.16
OCCL	EQ	09-Jun-2023	791.30	799.15	800.90	791.00	796.10	793.55	796.11	4133	32.90	345	2954	71.47
OFSS	EQ	09-Jun-2023	3541.20	3519.25	3572.90	3519.25	3538.95	3540.95	3539.52	43799	1550.27	6245	14844	33.89
OIL	EQ	09-Jun-2023	252.85	254.85	256.60	251.60	256.50	255.95	254.26	971147	2469.19	15982	741255	76.33
OILCOUNTUB	EQ	09-Jun-2023	22.85	22.50	23.45	21.10	21.25	21.30	22.00	243473	53.56	1403	123261	50.63
OLECTRA	EQ	09-Jun-2023	794.85	795.00	819.20	785.00	810.30	808.85	806.74	1674070	13505.41	40184	415506	24.82
OMAXAUTO	BE	09-Jun-2023	52.55	52.35	53.40	50.25	52.75	52.75	51.83	24170	12.53	168	-	-
OMAXE	EQ	09-Jun-2023	52.30	52.80	53.00	51.80	52.40	52.30	52.33	157838	82.60	573	34586	21.91
OMFURN	SM	09-Jun-2023	40.75	38.75	42.70	38.75	42.70	42.20	39.86	38000	15.15	18	30000	78.95
OMINFRAL	EQ	09-Jun-2023	44.90	45.20	45.85	44.35	45.25	45.10	45.15	98494	44.47	817	67311	68.34
OMKARCHEM	BZ	09-Jun-2023	8.10	7.95	8.10	7.75	7.80	7.95	7.98	12558	1.00	42	-	-
ONELIFECAP	EQ	09-Jun-2023	13.05	13.05	13.35	12.50	12.95	12.80	12.80	11934	1.53	145	8002	67.05
ONEPOINT	EQ	09-Jun-2023	22.30	22.00	22.70	22.00	22.25	22.35	22.34	327586	73.19	650	120196	36.69
ONGC	EQ	09-Jun-2023	156.10	156.70	156.90	153.80	154.20	154.25	154.45	11764248	18170.19	51533	6316599	53.69
ONMOBILE	EQ	09-Jun-2023	72.85	73.00	73.60	71.85	72.10	72.15	72.57	255303	185.27	2322	131089	51.35
ONWARDTEC	EQ	09-Jun-2023	491.40	488.00	498.40	481.50	483.00	485.20	489.37	43818	214.43	4944	18144	41.41
OPTIEMUS	EQ	09-Jun-2023	244.50	249.05	251.85	237.50	240.25	241.65	242.72	324742	788.23	8290	110131	33.91
ORBTEXP	EQ	09-Jun-2023	157.70	160.00	165.55	156.05	162.00	160.80	160.32	61197	98.11	853	42677	69.74
ORCHPHARMA	BE	09-Jun-2023	416.40	416.00	419.95	413.00	416.00	416.95	414.65	5509	22.84	108	-	-
ORICONENT	EQ	09-Jun-2023	23.15	23.25	23.80	23.25	23.35	23.50	23.54	83131	19.57	477	63700	76.63
ORIENTABRA	EQ	09-Jun-2023	29.15	29.45	30.00	29.05	29.20	29.25	29.44	106177	31.26	614	77130	72.64
ORIENTALTL	EQ	09-Jun-2023	6.50	6.50	6.65	6.20	6.35	6.40	6.37	175094	11.16	405	126290	72.13
ORIENTBELL	EQ	09-Jun-2023	527.25	533.10	549.00	522.00	523.25	524.45	529.84	13605	72.08	1252	6756	49.66
ORIENTCEM	EQ	09-Jun-2023	135.05	135.55	140.85	135.40	138.00	137.60	138.54	682742	945.87	8243	260272	38.12
ORIENTELEC	EQ	09-Jun-2023	244.90	243.50	245.50	243.20	245.00	245.00	244.78	158976	389.14	6527	119342	75.07
ORIENTHOT	EQ	09-Jun-2023	86.20	86.60	87.30	86.15	86.75	86.75	86.58	317284	274.72	2844	67097	21.15
ORIENTLTD	EQ	09-Jun-2023	62.50	63.00	63.50	62.00	62.15	62.30	62.46	2180	1.36	47	1221	56.01
ORIENTPPR	EQ	09-Jun-2023	42.30	42.35	42.50	41.50	41.85	41.65	41.89	854618	358.03	3962	479861	56.15
ORISSAMINE	EQ	09-Jun-2023	2739.90	2739.90	2769.85	2706.25	2731.10	2747.70	2742.43	3096	84.91	974	1551	50.10
ORTEL	BZ	09-Jun-2023	1.25	1.25	1.30	1.20	1.25	1.25	1.27	27747	0.35	33	-	-
ORTINLAB	EQ	09-Jun-2023	23.00	26.05	27.60	25.25	27.60	27.60	27.11	1647187	446.62	4874	723062	43.90
OSIAHYPER	BE	09-Jun-2023	31.25	30.20	31.90	30.20	31.90	31.90	31.37	45592	14.30	182	-	-
OSWALAGRO	EQ	09-Jun-2023	32.40	33.00	33.00	31.50	31.60	31.90	32.01	65570	20.99	613	31493	48.03
OSWALGREEN	EQ	09-Jun-2023	21.95	22.25	22.35	21.85	22.00	22.00	22.10	73645	16.28	325	43975	59.71
OSWALSEEDS	EQ	09-Jun-2023	372.30	372.55	376.95	367.10	370.00	371.35	372.43	10637	39.62	530	2560	24.07
PAGEIND	EQ	09-Jun-2023	39004.35	38855.25	39209.40	38259.30	38387.95	38363.20	38704.29	19005	7355.75	8828	8934	47.01
PAISALO	EQ	09-Jun-2023	51.65	52.10	52.50	51.00	52.35	52.05	52.00	183306	95.32	1344	112244	61.23
PALASHSECU	EQ	09-Jun-2023	122.55	122.55	123.70	116.00	118.00	118.10	119.80	15208	18.22	677	6737	44.30
PALREDTEC	EQ	09-Jun-2023	138.90	140.50	141.20	134.55	139.50	136.55	138.65	37421	51.88	542	24262	64.84
PANACEABIO	EQ	09-Jun-2023	121.95	122.95	123.45	119.70	121.75	121.35	121.44	42614	51.75	1035	19995	46.92
PANACHE	EQ	09-Jun-2023	68.60	68.60	69.60	61.75	62.50	62.35	63.13	69554	43.91	585	32299	46.44
PANAMAPET	EQ	09-Jun-2023	295.30	292.55	299.00	292.55	293.95	293.50	294.64	38572	113.65	1987	20612	53.44
PANSARI	EQ	09-Jun-2023	86.90	86.85	90.95	86.85	87.30	88.50	87.54	403	0.35	18	341	84.62
PAR	EQ	09-Jun-2023	206.80	209.00	214.15	205.10	210.95	210.35	210.78	34833	73.42	967	26732	76.74
PARACABLES	EQ	09-Jun-2023	37.25	37.55	37.75	36.45	36.60	36.60	37.03	266724	98.78	1297	216197	81.06
PARADEEP	EQ	09-Jun-2023	57.25	57.65	57.65	56.50	56.90	56.80	56.99	1062831	605.66	5998	483486	45.49
PARAGMILK	EQ	09-Jun-2023	102.20	102.95	104.00	101.60	102.45	102.25	102.55	347271	356.13	3115	165026	47.52
PARAS	EQ	09-Jun-2023	548.40	552.45	564.00	538.00	561.80	558.50	554.21	561158	3109.97	22619	172150	30.68
PARASPETRO	BE	09-Jun-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.86	185626	1.60	173	-	-
PARIN	SM	09-Jun-2023	71.25	67.70	67.70	67.70	67.70	67.70	67.70	10000	6.77	5	10000	100.00
PARSVNATH	EQ	09-Jun-2023	8.90	9.00	9.25	8.80	8.80	8.90	8.98	338121	30.37	964	185640	54.90
PARTYCRUS	SM	09-Jun-2023	63.75	63.90	66.80	63.65	66.00	65.85	65.41	42000	27.47	21	34000	80.95
PASUPTAC	EQ	09-Jun-2023	32.45	33.00	34.00	32.15	32.35	32.55	32.99	147798	48.75	748	91820	62.13
PATANJALI	BE	09-Jun-2023	1025.30	1025.30	1034.80	1014.00	1023.90	1024.05	1024.17	102649	1051.30	2961	-	-
PATELENG	BE	09-Jun-2023	29.40	29.70	29.70	28.40	28.40	28.75	28.97	3227821	935.07	5100	-	-
PATINTLOG	EQ	09-Jun-2023	14.55	14.90	15.15	14.00	14.50	14.35	14.61	455187	66.48	1484	280401	61.60
PATTECH	SM	09-Jun-2023	78.20	78.00	78.00	78.00	78.00	78.00	78.00	3000	2.34	1	3000	100.00
PAVNAIND	EQ	09-Jun-2023	351.80	351.80	351.85	336.00	345.00	343.80	342.46	6832	23.40	257	4583	67.08
PAYTM	EQ	09-Jun-2023	772.00	778.00	822.00	775.55	813.75	814.30	803.54	16069470	129124.68	260804	5211834	32.43
PCBL	EQ	09-Jun-2023	141.10	141.20	143.30	138.60	140.00	140.20	140.90	1327074	1869.89	12478	681384	51.34
PCJEWELLER	EQ	09-Jun-2023	26.65	27.95	29.20	27.10	27.80	27.65	28.17	9389718	2644.98	19309	4014941	42.76
PDMJEPAPER	EQ	09-Jun-2023	42.25	42.25	42.65	41.55	41.75	41.65	41.85	77644	32.49	602	50565	65.12
PDSL	EQ	09-Jun-2023	341.45	343.80	343.80	336.00	339.75	337.75	339.76	40982	139.24	2074	23994	58.55
PEARLPOLY	EQ	09-Jun-2023	23.35	23.20	23.75	22.55	22.95	22.95	23.09	22786	5.26	323	13329	58.50
PEL	EQ	09-Jun-2023	785.75	787.00	800.00	780.50	782.00	784.35	790.73	979424	7744.62	28750	479376	48.94
PENIND	EQ	09-Jun-2023	76.95	77.55	77.65	75.90	76.25	76.20	76.75	559336	429.29	3488	226691	40.53
PENINLAND	EQ	09-Jun-2023	21.80	21.80	22.85	21.75	22.85	22.85	22.76	992116	225.77	1195	760249	76.63
PERFECT	SM	09-Jun-2023	16.70	16.60	16.60	16.60	16.60	16.60	16.60	6000	1.00	1	6000	100.00
PERSISTENT	EQ	09-Jun-2023	4926.15	4939.95	4946.00	4820.00	4877.00	4886.75	4871.80	374362	18238.17	41481	140317	37.48
PETRONET	EQ	09-Jun-2023	222.70	222.70	223.10	221.05	222.65	222.80	222.23	1457734	3239.57	21087	924051	63.39
PFC	EQ	09-Jun-2023	196.85	198.00	199.50	195.65	198.70	198.70	198.19	6323263	12531.77	48828	2716616	42.96
PFC	N5	09-Jun-2023	1148.90	1150.00	1156.00	1150.00	1152.00	1152.00	1150.85	2042	23.50	12	1880	92.07
PFC	N8	09-Jun-2023	1330.00	1329.99	1329.99	1329.99	1329.99	1329.99	1329.99	35	0.47	1	35	100.00
PFIZER	EQ	09-Jun-2023	3967.35	3967.35	3987.25	3937.15	3958.00	3949.50	3949.25	3395	134.08	1292	1650	48.60
PFOCUS	EQ	09-Jun-2023	102.25	102.70	107.50	102.00	105.50	106.30	104.98	485618	509.78	4787	229799	47.32
PFS	EQ	09-Jun-2023	17.65	17.85	19.30	17.60	18.85	18.90	18.69	6805914	1272.29	9998	3711816	54.54
PGEL	EQ	09-Jun-2023	1639.90	1639.90	1666.50	1631.35	1645.05	1647.95	1650.61	37662	621.65	5646	20119	53.42
PGHH	EQ	09-Jun-2023	13744.35	13710.00	13879.95	13710.00	13800.50	13850.60	13815.63	3453	477.05	1642	2046	59.25
PGHL	EQ	09-Jun-2023	5078.70	5078.70	5092.25	4954.00	5000.00	4999.35	5001.87	4639	232.04	2043	2337	50.38
PGIL	EQ	09-Jun-2023	528.30	530.00	558.95	530.00	545.00	544.60	549.84	38506	211.72	2709	18350	47.65
PGINVIT	IV	09-Jun-2023	117.05	117.75	117.75	117.00	117.10	117.12	117.26	622456	729.91	8373	603108	96.89
PHANTOMFX	SM	09-Jun-2023	363.75	372.95	372.95	355.65	355.65	359.25	364.54	22200	80.93	36	15600	70.27
PHARMABEES	EQ	09-Jun-2023	13.06	13.15	13.15	13.00	13.02	13.00	13.06	1981242	258.69	2886	1485031	74.95
PHOENIXLTD	EQ	09-Jun-2023	1609.95	1613.80	1624.15	1557.00	1563.00	1563.10	1581.19	154989	2450.67	15965	89830	57.96
PIDILITIND	EQ	09-Jun-2023	2634.45	2638.00	2652.95	2610.50	2613.00	2614.95	2627.82	100618	2644.06	12820	40477	40.23
PIGL	EQ	09-Jun-2023	72.25	71.50	78.70	65.05	65.05	65.05	66.34	1187795	788.03	2672	421242	35.46
PIIND	EQ	09-Jun-2023	3631.45	3556.00	3667.50	3552.55	3610.05	3619.90	3629.96	336757	12224.16	25520	135228	40.16
PILANIINVS	EQ	09-Jun-2023	1830.85	1825.00	1847.95	1825.00	1841.95	1841.60	1839.50	590	10.85	188	435	73.73
PILITA	EQ	09-Jun-2023	8.90	9.00	9.15	8.80	9.05	9.00	9.00	547755	49.29	460	480846	87.78
PIONEEREMB	EQ	09-Jun-2023	39.85	39.85	40.00	38.70	38.75	38.85	39.38	38081	15.00	482	23091	60.64
PITTIENG	EQ	09-Jun-2023	371.60	373.40	384.80	371.10	379.00	379.05	378.95	147948	560.65	5501	54198	36.63
PIXTRANS	EQ	09-Jun-2023	920.80	929.95	986.25	927.00	971.90	968.20	961.38	68344	657.05	8141	30331	44.38
PKTEA	BE	09-Jun-2023	248.00	255.00	260.00	255.00	259.25	259.25	255.94	295	0.76	15	-	-
PLASTIBLEN	EQ	09-Jun-2023	184.45	186.90	186.90	183.80	185.70	185.15	185.26	5924	10.98	244	4705	79.42
PNB	EQ	09-Jun-2023	51.95	52.15	52.20	51.20	51.30	51.35	51.59	20964121	10815.56	32065	5603804	26.73
PNBGILTS	EQ	09-Jun-2023	63.20	63.20	63.75	63.05	63.30	63.15	63.21	96040	60.71	1002	57816	60.20
PNBHOUSING	EQ	09-Jun-2023	545.00	547.00	548.40	533.25	535.00	535.05	538.02	348443	1874.71	8903	186082	53.40
PNC	EQ	09-Jun-2023	36.15	36.75	37.00	35.20	35.25	35.35	35.93	15952	5.73	264	9743	61.08
PNCINFRA	EQ	09-Jun-2023	320.00	320.80	321.90	316.50	317.00	318.80	319.37	164584	525.64	4020	94491	57.41
POCL	EQ	09-Jun-2023	419.65	424.95	429.45	412.05	423.00	418.40	418.75	38562	161.48	4143	17495	45.37
PODDARHOUS	BE	09-Jun-2023	103.55	106.00	106.00	100.00	100.00	100.55	101.57	2489	2.53	53	-	-
PODDARMENT	EQ	09-Jun-2023	318.35	318.00	319.95	315.50	318.00	315.80	317.61	2958	9.39	240	1961	66.29
POKARNA	EQ	09-Jun-2023	361.20	362.90	362.90	358.20	362.00	361.25	360.32	20948	75.48	1380	14119	67.40
POLICYBZR	EQ	09-Jun-2023	628.45	629.40	630.00	609.00	616.00	616.20	616.20	1670086	10291.10	42065	957933	57.36
POLYCAB	EQ	09-Jun-2023	3511.60	3512.05	3561.20	3512.05	3546.55	3547.50	3543.80	187230	6635.05	22113	87975	46.99
POLYMED	EQ	09-Jun-2023	993.05	993.05	1027.70	974.70	980.00	986.90	1008.96	203598	2054.21	16302	58687	28.82
POLYPLEX	EQ	09-Jun-2023	1322.20	1324.95	1330.70	1304.00	1305.00	1306.25	1311.13	80722	1058.37	6048	47624	59.00
PONNIERODE	EQ	09-Jun-2023	391.45	394.60	404.70	390.65	400.00	400.25	398.61	367662	1465.55	8978	118372	32.20
POONAWALLA	EQ	09-Jun-2023	353.00	353.00	355.80	343.60	345.30	345.35	348.15	1421593	4949.22	14594	760295	53.48
POWERGRID	EQ	09-Jun-2023	241.65	243.55	245.50	241.80	244.20	244.90	243.44	8277856	20151.54	69001	4934416	59.61
POWERINDIA	EQ	09-Jun-2023	3914.95	3880.35	3985.55	3823.55	3850.00	3837.20	3882.08	17972	697.69	3742	9766	54.34
POWERMECH	EQ	09-Jun-2023	3208.50	3237.95	3237.95	3188.05	3220.00	3214.10	3211.26	10736	344.76	2182	5273	49.12
PPAP	EQ	09-Jun-2023	195.60	196.95	199.60	193.55	194.60	196.05	196.51	25255	49.63	634	18204	72.08
PPL	EQ	09-Jun-2023	166.55	167.70	167.70	163.70	164.50	164.10	165.45	41802	69.16	1392	25137	60.13
PPLPHARMA	EQ	09-Jun-2023	88.00	88.20	88.85	86.20	87.55	87.70	87.50	5850139	5118.84	24009	2818128	48.17
PRAENG	EQ	09-Jun-2023	13.40	13.85	13.85	12.90	13.30	13.05	13.29	81016	10.76	413	64410	79.50
PRAJIND	EQ	09-Jun-2023	394.55	395.00	398.70	393.05	395.20	395.20	396.01	699773	2771.16	15152	296971	42.44
PRAKASH	EQ	09-Jun-2023	62.15	62.85	63.40	61.85	62.15	62.20	62.47	524276	327.51	3110	287856	54.91
PRAKASHSTL	EQ	09-Jun-2023	4.45	4.45	4.50	4.45	4.50	4.50	4.48	477199	21.37	710	327734	68.68
PRAXIS	BE	09-Jun-2023	11.55	11.60	11.70	11.05	11.10	11.10	11.23	237441	26.66	340	-	-
PRAXIS-RE1	BE	09-Jun-2023	1.10	1.10	1.20	0.80	0.90	0.90	0.93	174476	1.63	167	-	-
PRECAM	EQ	09-Jun-2023	163.55	163.55	174.90	163.50	174.05	172.95	170.36	616589	1050.44	9641	302546	49.07
PRECISION	SM	09-Jun-2023	39.20	39.00	39.00	38.00	38.95	38.55	38.54	24000	9.25	12	16000	66.67
PRECOT	EQ	09-Jun-2023	181.35	182.30	192.90	182.00	188.00	185.25	185.83	6715	12.48	229	4939	73.55
PRECWIRE	EQ	09-Jun-2023	82.60	83.45	85.50	82.55	84.40	84.65	84.63	364381	308.36	3651	160503	44.05
PREMEXPLN	EQ	09-Jun-2023	437.40	441.70	448.00	430.10	436.35	436.70	441.46	78877	348.21	2939	31665	40.14
PREMIER	BE	09-Jun-2023	2.25	2.20	2.30	2.20	2.30	2.30	2.22	21673	0.48	9	-	-
PREMIERPOL	EQ	09-Jun-2023	93.75	95.00	98.00	94.50	94.80	94.80	96.00	14170	13.60	323	10043	70.88
PRESSMN	BE	09-Jun-2023	128.00	134.40	134.40	134.40	134.40	134.40	134.40	59926	80.54	144	-	-
PRESTIGE	EQ	09-Jun-2023	528.05	528.05	538.85	524.00	536.60	536.75	532.54	566922	3019.08	15760	221861	39.13
PRICOLLTD	EQ	09-Jun-2023	237.20	238.50	250.25	236.20	247.50	247.40	245.86	1385461	3406.24	17299	651564	47.03
PRIMESECU	EQ	09-Jun-2023	120.65	120.50	127.00	120.50	125.00	125.15	122.74	373059	457.90	961	276073	74.00
PRINCEPIPE	EQ	09-Jun-2023	645.75	646.00	653.70	644.00	648.95	648.20	648.49	188831	1224.56	6723	106311	56.30
PRITI	EQ	09-Jun-2023	167.75	167.70	167.70	158.70	162.70	161.00	162.53	98135	159.50	5376	54891	55.93
PRITIKA	SM	09-Jun-2023	29.10	30.00	30.05	28.10	29.95	29.95	29.26	52000	15.21	13	40000	76.92
PRITIKAUTO	EQ	09-Jun-2023	17.15	17.15	17.55	17.15	17.40	17.35	17.35	199626	34.63	1079	133785	67.02
PRIVISCL	EQ	09-Jun-2023	1169.35	1170.55	1197.00	1136.65	1144.00	1141.90	1153.80	25097	289.57	2347	15171	60.45
PROLIFE	SM	09-Jun-2023	240.45	231.00	252.45	230.00	252.45	252.45	243.81	9500	23.16	19	7500	78.95
PROPEQUITY	SM	09-Jun-2023	147.85	147.10	147.10	147.10	147.10	147.10	147.10	1200	1.77	1	1200	100.00
PROV	ST	09-Jun-2023	933.85	930.00	980.50	887.15	980.50	980.50	944.36	60000	566.62	165	40960	68.27
PROZONINTU	EQ	09-Jun-2023	23.85	23.60	24.00	23.15	23.20	23.25	23.52	336825	79.23	1903	220040	65.33
PRSMJOHNSN	EQ	09-Jun-2023	129.10	130.00	131.85	127.60	129.40	129.85	129.60	676303	876.48	5750	275532	40.74
PRUDENT	EQ	09-Jun-2023	909.60	909.60	916.40	885.35	894.00	892.35	899.86	15445	138.98	2254	9455	61.22
PSB	EQ	09-Jun-2023	32.80	32.70	32.75	31.75	32.00	32.05	32.08	1951536	626.02	6010	802393	41.12
PSPPROJECT	EQ	09-Jun-2023	752.55	754.80	760.00	735.80	740.25	743.10	746.58	76250	569.27	5306	35508	46.57
PSUBANKICI	EQ	09-Jun-2023	41.06	41.52	41.52	40.45	40.64	40.57	40.66	43213	17.57	166	33522	77.57
PSUBNKBEES	EQ	09-Jun-2023	45.40	45.63	45.67	44.80	45.04	44.95	45.08	1173819	529.12	5021	700812	59.70
PTC	EQ	09-Jun-2023	105.35	105.50	108.35	105.50	106.30	106.35	106.67	1785818	1904.96	18661	846499	47.40
PTCIL	EQ	09-Jun-2023	3015.70	3090.00	3149.95	2950.00	3070.00	3070.15	3085.79	7308	225.51	777	5295	72.45
PTL	EQ	09-Jun-2023	32.55	32.80	33.15	32.55	32.65	32.70	32.84	105936	34.79	796	69952	66.03
PULZ	SM	09-Jun-2023	69.45	69.00	72.90	69.00	69.00	69.00	71.32	20000	14.26	10	18000	90.00
PUNJABCHEM	EQ	09-Jun-2023	855.25	855.25	858.90	820.05	826.00	823.75	835.46	17491	146.13	1543	10512	60.10
PURVA	EQ	09-Jun-2023	85.85	85.85	88.75	85.85	87.15	87.10	87.23	159178	138.85	2318	70333	44.19
PVP	BE	09-Jun-2023	12.05	12.40	12.40	11.80	12.10	12.20	12.11	98833	11.97	218	-	-
PVRINOX	EQ	09-Jun-2023	1429.50	1430.00	1436.50	1407.00	1408.00	1414.35	1421.85	334934	4762.26	17868	166016	49.57
QFIL	SM	09-Jun-2023	106.00	111.95	111.95	108.00	108.00	108.00	109.89	8000	8.79	4	4000	50.00
QGOLDHALF	EQ	09-Jun-2023	50.53	50.89	50.89	50.65	50.76	50.71	50.75	7687	3.90	180	3947	51.35
QMSMEDI	SM	09-Jun-2023	142.65	146.80	146.85	144.95	145.00	145.00	145.90	6000	8.75	6	4000	66.67
QNIFTY	EQ	09-Jun-2023	1981.46	1984.01	1984.01	1974.00	1974.80	1974.97	1975.28	1425	28.15	51	1321	92.70
QUADPRO	SM	09-Jun-2023	5.85	5.70	5.70	5.70	5.70	5.70	5.70	24000	1.37	2	24000	100.00
QUESS	EQ	09-Jun-2023	429.30	430.85	430.85	421.05	429.30	429.25	428.36	243573	1043.36	5861	157902	64.83
QUICKHEAL	EQ	09-Jun-2023	158.65	158.50	167.00	158.00	166.10	165.85	165.13	334441	552.26	7672	109005	32.59
QUICKTOUCH	SM	09-Jun-2023	118.30	123.70	124.20	123.70	124.20	124.20	124.07	36000	44.67	17	32000	88.89
RACE	EQ	09-Jun-2023	285.65	286.95	287.05	275.05	278.00	277.75	279.34	14114	39.43	901	7924	56.14
RADAAN	BE	09-Jun-2023	1.55	1.50	1.55	1.50	1.55	1.55	1.51	6377	0.10	15	-	-
RADHIKAJWE	EQ	09-Jun-2023	35.50	35.80	35.80	35.00	35.55	35.45	35.40	45934	16.26	462	25528	55.58
RADIANTCMS	EQ	09-Jun-2023	92.30	92.95	94.05	92.00	93.60	93.55	93.05	112427	104.62	1425	82746	73.60
RADICO	EQ	09-Jun-2023	1207.30	1215.00	1219.90	1187.40	1189.80	1191.20	1198.64	57617	690.62	5955	28533	49.52
RADIOCITY	BE	09-Jun-2023	11.00	11.15	11.15	10.60	11.15	11.15	11.00	102333	11.25	182	-	-
RADIOCITY	P1	09-Jun-2023	88.70	88.70	90.10	88.70	88.75	88.80	88.77	6571	5.83	30	6570	99.98
RAILTEL	EQ	09-Jun-2023	130.95	131.50	132.15	128.65	130.25	129.90	130.14	2716914	3535.68	13390	770137	28.35
RAIN	EQ	09-Jun-2023	159.20	159.75	161.80	157.10	157.65	158.10	159.53	1265039	2018.09	12267	390555	30.87
RAINBOW	EQ	09-Jun-2023	949.25	949.95	952.60	917.00	927.00	924.55	928.83	151842	1410.35	14155	72802	47.95
RAJESHEXPO	EQ	09-Jun-2023	575.25	577.85	587.65	568.50	570.50	570.60	576.20	643875	3710.03	11285	123693	19.21
RAJMET	BE	09-Jun-2023	9.40	9.60	9.60	9.30	9.50	9.45	9.44	540495	51.04	629	-	-
RAJRATAN	EQ	09-Jun-2023	832.20	840.50	854.40	832.20	837.00	837.65	844.09	94518	797.81	8367	38753	41.00
RAJRILTD	BE	09-Jun-2023	59.15	60.25	60.30	58.00	60.30	60.30	59.65	16370	9.77	352	-	-
RAJSREESUG	EQ	09-Jun-2023	38.15	38.55	40.20	38.55	39.25	39.70	39.60	233291	92.38	1412	94738	40.61
RAJTV	EQ	09-Jun-2023	57.15	58.80	62.80	53.40	53.75	54.05	59.91	438794	262.89	3452	97335	22.18
RALLIS	EQ	09-Jun-2023	191.70	193.00	194.10	191.60	192.30	192.25	192.51	476115	916.59	4821	287846	60.46
RAMANEWS	EQ	09-Jun-2023	13.00	13.00	13.40	13.00	13.10	13.20	13.18	47457	6.25	223	30605	64.49
RAMAPHO	EQ	09-Jun-2023	197.55	197.55	197.55	184.95	187.00	187.80	191.75	35366	67.81	1041	25194	71.24
RAMASTEEL	EQ	09-Jun-2023	38.95	39.30	39.30	37.80	38.05	38.05	38.35	6416315	2460.37	14578	2439118	38.01
RAMCOCEM	EQ	09-Jun-2023	916.55	920.00	937.30	910.05	932.80	932.55	931.09	685237	6380.18	20197	284217	41.48
RAMCOIND	EQ	09-Jun-2023	163.25	163.25	169.20	162.20	167.20	167.75	167.61	676075	1133.14	7476	260923	38.59
RAMCOSYS	EQ	09-Jun-2023	226.60	226.70	238.60	224.95	234.00	235.85	233.40	186498	435.28	7793	99307	53.25
RAMKY	EQ	09-Jun-2023	366.05	368.80	379.45	367.00	370.85	369.25	372.22	87868	327.06	2700	64701	73.63
RAMRAT	EQ	09-Jun-2023	245.45	246.65	272.00	246.65	263.40	261.35	264.22	594174	1569.94	16483	160940	27.09
RANASUG	EQ	09-Jun-2023	23.75	24.00	25.20	24.00	24.60	24.70	24.66	3977868	980.89	8043	1141548	28.70
RANEENGINE	BE	09-Jun-2023	272.25	272.25	276.75	265.25	271.00	270.35	269.68	2309	6.23	83	-	-
RANEHOLDIN	EQ	09-Jun-2023	1014.00	1006.00	1039.15	1004.05	1007.00	1011.70	1022.51	12977	132.69	1796	5906	45.51
RATEGAIN	EQ	09-Jun-2023	394.85	395.00	407.50	393.50	400.00	399.85	400.46	651107	2607.42	17458	143151	21.99
RATNAMANI	EQ	09-Jun-2023	2349.80	2361.25	2362.00	2336.60	2360.00	2359.30	2352.77	35362	831.99	8422	21756	61.52
RAYMOND	EQ	09-Jun-2023	1579.05	1582.00	1650.00	1580.05	1646.75	1639.60	1625.02	408704	6641.53	24992	196778	48.15
RBA	EQ	09-Jun-2023	108.95	109.05	109.85	107.20	107.90	107.55	108.15	512897	554.69	4001	222892	43.46
RBL	EQ	09-Jun-2023	762.80	768.00	779.95	755.00	762.00	762.10	768.09	18586	142.76	2440	7119	38.30
RBLBANK	EQ	09-Jun-2023	173.45	173.50	180.00	173.10	175.00	174.75	176.92	9844707	17417.58	43664	1389318	14.11
RBMINFRA	SM	09-Jun-2023	66.50	63.85	63.90	62.10	62.65	62.65	63.00	39000	24.57	12	30000	76.92
RCF	EQ	09-Jun-2023	108.50	108.70	108.85	106.00	106.60	106.70	107.21	1682168	1803.37	10036	781850	46.48
RCOM	BE	09-Jun-2023	1.25	1.20	1.30	1.20	1.30	1.25	1.23	13186548	161.87	4077	-	-
RECLTD	EQ	09-Jun-2023	145.80	145.90	149.45	145.20	148.60	149.05	148.31	8270232	12265.51	42540	4108673	49.68
RECLTD	N2	09-Jun-2023	1113.00	1111.93	1112.50	1110.00	1112.50	1112.50	1111.21	2365	26.28	4	2365	100.00
RECLTD	N8	09-Jun-2023	1046.65	1046.80	1047.00	1042.00	1045.10	1045.35	1044.75	7282	76.08	79	6582	90.39
RECLTD	NE	09-Jun-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	15	0.16	1	15	100.00
RECLTD	NH	09-Jun-2023	1213.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	703	8.58	4	703	100.00
REDINGTON	EQ	09-Jun-2023	181.20	181.05	186.15	180.25	185.75	185.40	183.27	2793500	5119.67	18392	1936061	69.31
REFEX	EQ	09-Jun-2023	511.25	515.00	517.90	491.15	505.00	502.95	505.97	112181	567.61	4624	66313	59.11
REGENCERAM	BE	09-Jun-2023	25.80	26.45	26.45	25.25	25.75	25.70	25.61	4013	1.03	28	-	-
RELAXO	EQ	09-Jun-2023	900.40	898.55	904.65	891.00	896.70	895.25	896.60	56512	506.69	7863	31097	55.03
RELCAPITAL	BE	09-Jun-2023	9.25	9.35	9.70	9.25	9.30	9.30	9.43	523045	49.35	891	-	-
RELCHEMQ	EQ	09-Jun-2023	176.05	179.70	179.70	172.15	172.15	173.20	175.79	3568	6.27	362	1354	37.95
RELIANCE	EQ	09-Jun-2023	2499.65	2507.00	2508.55	2478.00	2482.00	2481.95	2493.99	2712243	67643.00	154585	1259707	46.45
RELIGARE	EQ	09-Jun-2023	167.50	169.00	169.70	162.60	164.70	164.10	165.83	400015	663.35	5619	247760	61.94
RELINFRA	EQ	09-Jun-2023	137.05	138.15	138.75	135.80	136.60	137.20	137.21	1285143	1763.35	8243	419862	32.67
REMSONSIND	EQ	09-Jun-2023	245.85	243.00	249.85	236.20	236.20	241.80	242.65	5875	14.26	334	2187	37.23
REMUS	ST	09-Jun-2023	2256.25	2260.00	2369.05	2220.00	2369.05	2368.05	2328.70	13800	321.36	95	12700	92.03
RENUKA	EQ	09-Jun-2023	43.70	44.60	45.40	43.95	45.10	45.10	44.86	25288427	11345.44	34846	7402600	29.27
REPCOHOME	EQ	09-Jun-2023	287.25	286.90	290.00	279.95	289.95	288.85	286.11	329386	942.42	8538	155480	47.20
REPL	EQ	09-Jun-2023	176.10	177.70	177.80	173.25	174.00	174.30	174.54	15249	26.62	363	10846	71.13
REPRO	EQ	09-Jun-2023	562.65	566.90	586.90	561.20	576.35	577.10	577.91	37644	217.55	2182	20377	54.13
RESPONIND	EQ	09-Jun-2023	166.75	168.35	171.00	166.25	168.05	169.00	169.01	232668	393.24	3744	31517	13.55
REVATHI	EQ	09-Jun-2023	1802.90	1820.95	1820.95	1748.80	1783.00	1777.55	1773.44	8313	147.43	1406	4875	58.64
REXPIPES	SM	09-Jun-2023	44.10	44.10	44.10	44.10	44.10	44.10	44.10	4000	1.76	1	4000	100.00
RGL	EQ	09-Jun-2023	87.95	87.00	88.60	86.45	87.50	87.40	87.41	61958	54.16	423	6692	10.80
RHFL	EQ	09-Jun-2023	3.40	3.40	3.45	3.25	3.25	3.25	3.30	5065982	167.12	1968	2211936	43.66
RHIM	EQ	09-Jun-2023	668.30	670.90	674.75	661.10	664.00	664.25	666.66	82368	549.11	8511	38322	46.53
RHL	EQ	09-Jun-2023	97.15	100.05	100.90	95.25	97.90	96.65	97.75	4791	4.68	103	2454	51.22
RICOAUTO	EQ	09-Jun-2023	88.40	88.90	89.45	87.60	87.65	87.90	88.49	1003875	888.32	4877	447414	44.57
RIIL	EQ	09-Jun-2023	949.70	952.00	958.85	936.25	942.25	941.60	946.82	256961	2432.97	9011	61229	23.83
RILINFRA	SM	09-Jun-2023	190.30	171.30	185.00	171.30	171.30	171.30	171.59	54000	92.66	88	46300	85.74
RITCO	EQ	09-Jun-2023	175.05	177.20	180.85	172.80	173.10	173.25	176.14	10708	18.86	371	5197	48.53
RITES	EQ	09-Jun-2023	380.45	382.25	384.55	373.40	375.15	376.25	378.92	447405	1695.31	13186	195679	43.74
RKEC	EQ	09-Jun-2023	55.20	55.40	56.55	54.45	56.25	56.10	55.93	23377	13.07	190	14635	62.60
RKFORGE	EQ	09-Jun-2023	383.20	385.50	395.00	381.65	390.25	390.45	390.32	714531	2788.92	15898	268706	37.61
RML	EQ	09-Jun-2023	613.10	618.00	619.15	596.00	598.95	596.90	604.19	31916	192.83	3072	16094	50.43
RNAVAL	BZ	09-Jun-2023	2.20	2.15	2.20	2.15	2.15	2.15	2.16	330371	7.13	212	-	-
ROHLTD	EQ	09-Jun-2023	334.80	338.90	343.80	334.05	341.00	340.40	339.24	113791	386.03	3897	66019	58.02
ROLEXRINGS	EQ	09-Jun-2023	1954.35	1954.35	1980.45	1932.45	1948.00	1946.15	1952.24	14126	275.77	2891	6722	47.59
ROLLT	EQ	09-Jun-2023	1.15	1.10	1.20	1.10	1.15	1.15	1.15	259887	2.98	167	159732	61.46
ROLTA	BZ	09-Jun-2023	1.80	1.85	1.85	1.85	1.85	1.85	1.85	7445	0.14	41	-	-
ROML	EQ	09-Jun-2023	43.25	44.25	45.00	43.05	45.00	44.80	44.17	12439	5.49	195	7055	56.72
ROSSARI	EQ	09-Jun-2023	849.35	851.00	851.05	830.75	843.05	844.70	842.71	76566	645.23	5511	29331	38.31
ROSSELLIND	EQ	09-Jun-2023	333.05	333.50	338.90	324.70	328.50	330.35	332.74	102410	340.76	3921	52610	51.37
ROTO	EQ	09-Jun-2023	692.00	692.00	697.55	680.00	685.00	685.05	687.08	34719	238.55	3754	18131	52.22
ROUTE	EQ	09-Jun-2023	1484.25	1484.40	1496.55	1452.00	1489.00	1491.00	1477.33	296836	4385.25	17006	174378	58.75
RPGLIFE	EQ	09-Jun-2023	823.65	824.90	964.75	823.00	913.50	917.90	922.74	735907	6790.52	39075	103403	14.05
RPOWER	EQ	09-Jun-2023	14.05	14.15	14.45	13.80	13.90	13.95	14.11	82980361	11708.92	42756	14021918	16.90
RPPINFRA	EQ	09-Jun-2023	54.70	55.00	55.85	54.40	54.80	54.95	54.97	149812	82.35	1464	92219	61.56
RPPL	EQ	09-Jun-2023	164.70	164.90	166.95	163.15	166.80	166.45	165.11	8677	14.33	235	6253	72.06
RPSGVENT	EQ	09-Jun-2023	465.95	472.85	473.00	454.05	458.00	456.10	460.33	38239	176.03	3135	23212	60.70
RSSOFTWARE	BE	09-Jun-2023	34.75	34.80	34.80	33.30	33.40	33.75	33.86	38165	12.92	163	-	-
RSWM	EQ	09-Jun-2023	206.10	206.95	209.95	205.00	206.10	205.95	207.58	84480	175.37	3012	45122	53.41
RSYSTEMS	EQ	09-Jun-2023	356.70	357.65	369.90	350.10	366.00	365.70	362.73	306694	1112.47	9702	121464	39.60
RTNINDIA	EQ	09-Jun-2023	39.35	39.45	39.70	38.80	38.90	38.90	39.21	706165	276.86	3715	432722	61.28
RTNPOWER	EQ	09-Jun-2023	4.05	4.10	4.15	3.95	4.00	4.00	4.01	10675754	428.54	11094	6361386	59.59
RUBYMILLS	EQ	09-Jun-2023	185.90	186.30	198.95	185.20	190.00	189.55	191.75	38181	73.21	1658	12251	32.09
RUCHINFRA	BE	09-Jun-2023	8.60	8.80	8.80	8.20	8.50	8.50	8.43	85566	7.22	274	-	-
RUCHIRA	EQ	09-Jun-2023	114.70	114.75	115.15	113.00	113.70	113.45	113.78	46409	52.80	749	37079	79.90
RUPA	EQ	09-Jun-2023	271.10	271.10	271.95	265.00	265.00	265.90	266.80	85458	228.01	2961	41679	48.77
RUSHIL	EQ	09-Jun-2023	312.05	311.55	317.75	305.10	310.00	308.70	311.38	50426	157.02	1768	30036	59.56
RUSTOMJEE	EQ	09-Jun-2023	555.65	555.55	558.25	541.00	555.50	550.00	550.26	444094	2443.69	1786	426037	95.93
RVHL	EQ	09-Jun-2023	25.90	26.20	26.20	25.20	25.90	25.40	25.61	6722	1.72	67	3199	47.59
RVNL	EQ	09-Jun-2023	125.35	125.95	126.80	122.20	124.85	125.25	124.76	13927005	17376.03	60240	3717634	26.69
S&SPOWER	BE	09-Jun-2023	34.25	35.95	35.95	35.95	35.95	35.95	35.95	8069	2.90	31	-	-
SABAR	SM	09-Jun-2023	13.40	13.50	13.50	13.50	13.50	13.50	13.50	10000	1.35	1	10000	100.00
SABTN	BE	09-Jun-2023	1.65	1.60	1.60	1.60	1.60	1.60	1.60	400	0.01	2	-	-
SADBHAV	BE	09-Jun-2023	12.15	12.40	12.50	11.55	11.75	11.70	12.06	145181	17.51	437	-	-
SADBHIN	BE	09-Jun-2023	4.45	4.65	4.65	4.25	4.50	4.45	4.43	241147	10.68	303	-	-
SADHNANIQ	EQ	09-Jun-2023	137.80	135.15	140.90	134.00	137.80	135.70	137.19	113578	155.81	1951	62948	55.42
SAFARI	EQ	09-Jun-2023	2817.85	2849.00	2871.00	2802.90	2871.00	2869.60	2852.42	17884	510.13	3306	13196	73.79
SAGARDEEP	EQ	09-Jun-2023	21.15	21.05	21.55	20.50	21.10	21.10	21.17	8865	1.88	139	6155	69.43
SAGCEM	EQ	09-Jun-2023	213.70	215.85	219.40	213.20	216.00	215.55	216.46	192444	416.56	3952	140997	73.27
SAH	EQ	09-Jun-2023	88.65	88.05	90.40	86.90	87.00	87.30	87.85	197137	173.19	1230	131739	66.83
SAHYADRI	EQ	09-Jun-2023	393.30	399.60	425.05	380.05	416.80	415.95	415.65	63982	265.94	3015	35779	55.92
SAIL	EQ	09-Jun-2023	84.05	84.20	84.20	82.40	82.95	82.90	82.96	15482610	12844.37	32686	6041522	39.02
SAKAR	EQ	09-Jun-2023	252.90	255.30	259.40	247.10	258.00	256.85	253.44	29864	75.69	1622	13870	46.44
SAKHTISUG	EQ	09-Jun-2023	25.35	25.75	27.50	25.75	26.50	26.65	26.86	2747799	738.09	5796	1181716	43.01
SAKSOFT	EQ	09-Jun-2023	264.15	260.00	277.35	256.05	277.35	277.35	271.46	520963	1414.22	9151	296419	56.90
SAKUMA	EQ	09-Jun-2023	14.60	14.70	15.00	14.65	14.80	14.75	14.82	370102	54.86	1171	164206	44.37
SALASAR	EQ	09-Jun-2023	46.90	47.40	47.50	45.20	47.20	46.85	46.38	1006523	466.82	3190	510898	50.76
SALONA	EQ	09-Jun-2023	251.35	254.50	278.80	249.90	268.00	268.10	265.61	10447	27.75	249	8677	83.06
SALSTEEL	EQ	09-Jun-2023	16.40	16.50	18.30	16.20	16.85	16.95	17.23	386473	66.60	1614	164381	42.53
SALZERELEC	EQ	09-Jun-2023	345.40	349.80	353.05	335.00	336.00	336.65	340.56	222675	758.35	6428	113958	51.18
SAMBHAAV	EQ	09-Jun-2023	3.10	3.25	3.25	3.00	3.10	3.05	3.06	76404	2.34	127	55483	72.62
SANDESH	EQ	09-Jun-2023	925.40	936.40	936.40	905.00	915.00	919.85	926.39	1299	12.03	146	694	53.43
SANDHAR	EQ	09-Jun-2023	289.65	289.65	292.80	286.00	289.00	288.00	290.22	132092	383.35	3439	76832	58.17
SANGAMIND	EQ	09-Jun-2023	282.60	281.85	285.90	277.70	280.45	282.10	281.18	41014	115.33	2606	23260	56.71
SANGHIIND	EQ	09-Jun-2023	69.75	70.10	71.95	69.80	70.05	70.20	70.58	208061	146.85	1250	136731	65.72
SANGHVIMOV	EQ	09-Jun-2023	458.65	461.50	471.00	461.10	464.00	464.70	465.95	91581	426.72	5391	39348	42.97
SANGINITA	EQ	09-Jun-2023	18.10	18.40	18.70	17.95	18.10	18.30	18.45	28095	5.18	144	20666	73.56
SANOFI	EQ	09-Jun-2023	7042.55	7081.75	7100.00	6939.00	6974.00	6974.85	7010.99	11630	815.38	3193	6210	53.40
SANSERA	EQ	09-Jun-2023	849.50	852.85	857.80	840.00	844.00	840.20	844.91	78798	665.77	4615	62341	79.11
SAPPHIRE	EQ	09-Jun-2023	1394.80	1400.00	1424.95	1360.10	1365.00	1367.00	1383.20	56380	779.85	6728	27111	48.09
SARDAEN	EQ	09-Jun-2023	1227.85	1227.05	1308.75	1224.00	1280.00	1280.35	1280.46	166842	2136.34	14801	70439	42.22
SAREGAMA	EQ	09-Jun-2023	313.05	313.85	317.00	309.35	312.30	312.55	313.27	177521	556.12	8101	108424	61.08
SARLAPOLY	EQ	09-Jun-2023	39.50	39.60	39.80	39.00	39.50	39.55	39.36	36920	14.53	411	23617	63.97
SARVESHWAR	EQ	09-Jun-2023	73.80	75.50	75.50	72.00	72.50	72.30	73.26	20369	14.92	340	9447	46.38
SASKEN	EQ	09-Jun-2023	869.20	852.05	873.55	847.75	856.00	853.85	853.50	19005	162.21	1297	11956	62.91
SASTASUNDR	EQ	09-Jun-2023	288.40	288.60	292.50	287.05	289.00	290.05	291.18	36016	104.87	1663	13344	37.05
SATIA	EQ	09-Jun-2023	110.05	110.65	110.65	108.80	109.90	109.65	109.75	120291	132.01	1719	67168	55.84
SATIN	EQ	09-Jun-2023	169.70	170.10	172.00	167.10	172.00	170.30	169.46	257448	436.27	4986	138410	53.76
SATINDLTD	EQ	09-Jun-2023	73.95	73.80	76.45	73.05	73.95	73.80	74.31	181999	135.24	1726	64524	35.45
SBC	BE	09-Jun-2023	21.10	21.25	21.25	20.60	20.75	20.85	20.87	392506	81.90	1049	-	-
SBCL	EQ	09-Jun-2023	641.45	646.95	654.70	625.00	625.50	625.35	636.14	497563	3165.21	20181	153366	30.82
SBGLP	EQ	09-Jun-2023	219.95	220.70	224.00	214.85	223.00	219.80	218.94	31861	69.76	730	11629	36.50
SBICARD	EQ	09-Jun-2023	915.15	915.15	928.40	913.05	923.90	925.80	922.15	692217	6383.27	39840	371366	53.65
SBIETFCON	EQ	09-Jun-2023	81.71	81.08	82.32	81.08	81.30	81.21	81.46	7206	5.87	96	5974	82.90
SBIETFIT	EQ	09-Jun-2023	299.24	301.48	301.48	296.10	297.47	296.77	297.25	14443	42.93	474	9518	65.90
SBIETFPB	EQ	09-Jun-2023	225.49	225.33	227.49	225.33	225.63	225.66	226.08	346	0.78	43	308	89.02
SBIETFQLTY	EQ	09-Jun-2023	160.94	160.80	160.86	158.81	160.00	159.18	159.69	3688	5.89	86	2782	75.43
SBILIFE	EQ	09-Jun-2023	1238.90	1227.60	1253.60	1227.50	1228.00	1232.40	1243.32	1904738	23682.00	69576	1360082	71.41
SBIN	EQ	09-Jun-2023	588.50	588.00	589.10	576.75	578.80	578.70	580.81	18870272	109600.51	253490	8773204	46.49
SCAPDVR	BE	09-Jun-2023	18.05	18.25	18.25	17.55	17.75	17.80	17.88	154494	27.62	172	-	-
SCHAEFFLER	EQ	09-Jun-2023	3199.10	3200.00	3225.00	3164.10	3195.00	3195.45	3194.68	61820	1974.95	9498	37184	60.15
SCHAND	EQ	09-Jun-2023	188.25	189.30	192.90	185.05	186.95	186.40	188.59	146828	276.90	4470	78448	53.43
SCHNEIDER	EQ	09-Jun-2023	245.35	246.60	252.55	234.85	242.05	242.30	241.82	1331043	3218.75	24524	514731	38.67
SCI	EQ	09-Jun-2023	103.40	104.00	104.00	101.90	102.35	102.30	102.61	626326	642.69	4509	259800	41.48
SCPL	EQ	09-Jun-2023	428.10	430.00	459.00	430.00	451.00	449.70	448.96	48183	216.32	6393	17100	35.49
SDBL	EQ	09-Jun-2023	250.60	252.55	257.70	246.60	248.80	248.60	251.21	437768	1099.72	11653	229082	52.33
SDL24BEES	EQ	09-Jun-2023	113.89	113.99	113.99	113.80	113.80	113.80	113.81	597	0.68	12	372	62.31
SDL26BEES	EQ	09-Jun-2023	113.75	113.55	113.75	113.46	113.66	113.47	113.46	500595	567.98	80	500368	99.95
SEAMECLTD	EQ	09-Jun-2023	664.15	667.50	668.65	651.80	655.00	654.80	657.76	5491	36.12	711	3412	62.14
SECL	SM	09-Jun-2023	19.60	18.65	20.55	18.65	20.55	20.55	19.78	212500	42.03	18	193750	91.18
SECURCRED	EQ	09-Jun-2023	23.70	23.95	23.95	22.70	22.80	22.80	23.14	552252	127.77	1320	369197	66.85
SECURKLOUD	EQ	09-Jun-2023	34.60	35.75	35.75	34.20	34.90	34.85	34.84	12921	4.50	265	8074	62.49
SEJALLTD	BE	09-Jun-2023	239.10	236.25	247.00	236.25	244.45	238.15	240.44	146	0.35	9	-	-
SELAN	EQ	09-Jun-2023	277.80	280.00	312.80	280.00	300.00	300.00	302.55	721169	2181.90	20352	254745	35.32
SELMC	BE	09-Jun-2023	145.90	148.75	148.80	145.00	148.80	148.75	148.40	16865	25.03	396	-	-
SEPC	EQ	09-Jun-2023	7.65	7.75	7.85	7.65	7.75	7.70	7.73	2378634	183.94	1597	1451511	61.02
SEPOWER	EQ	09-Jun-2023	20.20	20.00	20.15	18.30	18.45	18.35	18.86	391233	73.79	1831	201839	51.59
SEQUENT	EQ	09-Jun-2023	74.95	74.95	77.70	73.65	77.45	76.20	75.57	1166014	881.16	9811	584015	50.09
SERVOTECH	EQ	09-Jun-2023	130.15	123.65	136.65	123.65	136.65	136.65	129.43	1418320	1835.77	10715	578591	40.79
SESHAPAPER	EQ	09-Jun-2023	268.70	270.00	271.75	265.10	267.00	266.80	268.14	66824	179.18	2397	43420	64.98
SETCO	BE	09-Jun-2023	7.25	7.05	7.20	6.90	6.90	6.90	6.98	107058	7.48	265	-	-
SETF10GILT	EQ	09-Jun-2023	217.11	217.12	217.25	216.55	216.55	216.80	216.94	9692	21.03	27	8249	85.11
SETFGOLD	EQ	09-Jun-2023	52.24	52.68	52.68	52.43	52.50	52.50	52.52	127041	66.72	1194	95260	74.98
SETFNIF50	EQ	09-Jun-2023	193.41	193.84	193.84	192.57	192.90	192.87	193.18	278641	538.27	1830	247249	88.73
SETFNIFBK	EQ	09-Jun-2023	444.47	446.88	446.88	443.67	444.38	444.30	444.83	30632	136.26	432	21633	70.62
SETFNN50	EQ	09-Jun-2023	448.42	448.41	449.90	446.43	448.00	447.91	448.33	21238	95.22	343	16890	79.53
SETUINFRA	BE	09-Jun-2023	0.95	0.95	1.00	0.90	1.00	0.95	0.96	102483	0.99	66	-	-
SEYAIND	BE	09-Jun-2023	26.20	25.15	27.35	25.15	25.40	26.05	26.26	11080	2.91	63	-	-
SFL	EQ	09-Jun-2023	1017.40	1019.40	1022.00	1011.45	1019.50	1016.40	1017.64	9352	95.17	1246	5620	60.09
SGBAPR28I	GB	09-Jun-2023	5969.03	5975.00	5978.00	5950.00	5950.00	5950.00	5962.22	50	2.98	14	49	98.00
SGBAUG24	GB	09-Jun-2023	5975.00	5985.00	5991.00	5952.01	5972.00	5972.78	5974.09	512	30.59	42	278	54.30
SGBAUG27	GB	09-Jun-2023	6059.50	6011.00	6012.00	5950.00	6000.00	6000.00	6003.13	82	4.92	21	70	85.37
SGBAUG28V	GB	09-Jun-2023	5995.14	5995.14	6030.00	5995.14	5995.14	5999.81	6001.05	977	58.63	133	929	95.09
SGBAUG29V	GB	09-Jun-2023	5997.00	5997.00	6017.00	5950.10	5950.10	5977.95	5989.14	130	7.79	47	124	95.38
SGBAUG30	GB	09-Jun-2023	6102.12	6068.80	6120.00	6068.80	6113.00	6101.68	6097.55	149	9.09	52	120	80.54
SGBD29VIII	GB	09-Jun-2023	5931.05	5875.10	5949.99	5875.10	5947.99	5945.45	5934.26	297	17.62	44	248	83.50
SGBDC27VII	GB	09-Jun-2023	5950.00	5960.00	5960.00	5930.00	5950.00	5935.16	5938.31	82	4.87	13	70	85.37
SGBDE30III	GB	09-Jun-2023	6010.67	6060.00	6144.00	6020.55	6115.00	6111.80	6096.24	1028	62.67	89	889	86.48
SGBDEC25XI	GB	09-Jun-2023	6050.00	5901.50	5901.50	5901.50	5901.50	5901.50	5901.50	20	1.18	1	20	100.00
SGBFEB24	GB	09-Jun-2023	5985.00	5953.00	6060.00	5953.00	5970.00	5970.00	5982.30	10	0.60	9	8	80.00
SGBFEB27	GB	09-Jun-2023	5960.00	5960.00	5975.00	5960.00	5975.00	5975.00	5961.36	11	0.66	3	11	100.00
SGBFEB28IX	GB	09-Jun-2023	5965.00	5900.00	5977.95	5900.00	5950.00	5950.00	5952.27	33	1.96	11	33	100.00
SGBFEB29XI	GB	09-Jun-2023	5967.00	5948.00	5980.00	5931.00	5969.99	5976.21	5963.54	37	2.21	15	33	89.19
SGBJ28VIII	GB	09-Jun-2023	5900.25	5978.50	5978.50	5942.01	5944.00	5944.00	5958.67	9	0.54	6	5	55.56
SGBJAN26	GB	09-Jun-2023	6049.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	2	0.12	1	2	100.00
SGBJAN27	GB	09-Jun-2023	5920.00	5940.00	5995.55	5940.00	5940.00	5946.66	5945.40	14	0.83	4	14	100.00
SGBJAN29IX	GB	09-Jun-2023	5968.96	5975.00	5989.00	5968.30	5983.99	5983.99	5977.87	36	2.15	14	33	91.67
SGBJAN29X	GB	09-Jun-2023	5951.50	5951.60	5989.90	5951.60	5962.00	5962.74	5962.24	318	18.96	19	307	96.54
SGBJAN30IX	GB	09-Jun-2023	5953.50	5901.00	6039.00	5901.00	5966.00	5968.00	5964.46	152	9.07	30	135	88.82
SGBJU29III	GB	09-Jun-2023	5918.95	5937.40	5948.50	5917.00	5935.00	5940.73	5935.57	925	54.90	71	903	97.62
SGBJUL25	GB	09-Jun-2023	5940.00	5900.26	6030.00	5900.26	5950.00	5950.00	5944.09	15	0.89	4	15	100.00
SGBJUL27	GB	09-Jun-2023	5952.00	5985.00	5985.00	5985.00	5985.00	5985.00	5985.00	2	0.12	1	2	100.00
SGBJUL28IV	GB	09-Jun-2023	5951.22	5955.20	5985.00	5955.01	5976.00	5976.69	5969.79	263	15.70	19	245	93.16
SGBJUL29IV	GB	09-Jun-2023	5955.79	5950.00	5975.00	5950.00	5969.00	5968.90	5964.32	422	25.17	32	303	71.80
SGBJUN27	GB	09-Jun-2023	5978.88	5970.00	5970.00	5920.57	5950.01	5950.00	5960.17	188	11.21	7	188	100.00
SGBJUN28	GB	09-Jun-2023	5975.01	5965.26	5999.00	5965.26	5981.01	5982.06	5976.78	125	7.47	21	119	95.20
SGBJUN29II	GB	09-Jun-2023	5925.00	5905.00	5948.80	5905.00	5948.80	5944.86	5933.65	148	8.78	37	148	100.00
SGBJUN30	GB	09-Jun-2023	6001.00	5972.00	6199.00	5971.11	6100.00	6100.00	6090.97	220	13.40	49	182	82.73
SGBMAR25	GB	09-Jun-2023	5946.70	5946.70	5969.00	5921.00	5969.00	5969.00	5931.53	7	0.42	3	7	100.00
SGBMAR28X	GB	09-Jun-2023	5910.00	5954.00	5954.00	5950.00	5950.00	5950.00	5950.94	95	5.65	8	65	68.42
SGBMAR30X	GB	09-Jun-2023	6025.00	6073.90	6073.90	6020.00	6040.00	6040.00	6029.67	116	6.99	15	116	100.00
SGBMAR31IV	GB	09-Jun-2023	6060.88	6040.05	6165.00	6040.05	6135.00	6140.14	6105.47	629	38.40	90	548	87.12
SGBMAY25	GB	09-Jun-2023	5915.01	5916.00	5916.00	5915.00	5916.00	5916.00	5915.25	53	3.14	6	53	100.00
SGBMAY28	GB	09-Jun-2023	5916.57	5906.00	5981.00	5905.10	5922.10	5926.51	5932.52	141	8.36	16	141	100.00
SGBMAY29I	GB	09-Jun-2023	5926.84	5934.95	5951.00	5922.00	5945.00	5946.45	5940.66	373	22.16	72	341	91.42
SGBMR29XII	GB	09-Jun-2023	5935.34	5975.00	5975.00	5931.00	5940.01	5940.00	5954.95	681	40.55	46	527	77.39
SGBN28VIII	GB	09-Jun-2023	5974.64	5964.00	5974.00	5927.00	5945.00	5945.00	5946.07	72	4.28	22	62	86.11
SGBNOV23	GB	09-Jun-2023	6068.99	6080.00	6080.00	5902.00	5960.00	5967.34	5958.58	261	15.55	53	175	67.05
SGBNOV24	GB	09-Jun-2023	5948.99	5977.00	5977.00	5911.00	5959.99	5959.99	5934.25	73	4.33	14	59	80.82
SGBNOV25	GB	09-Jun-2023	5904.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	10	0.60	1	10	100.00
SGBNOV258	GB	09-Jun-2023	5950.00	5950.00	5999.00	5950.00	5999.00	5999.00	5951.32	37	2.20	2	36	97.30
SGBNOV25IX	GB	09-Jun-2023	5905.00	6090.00	6090.00	6090.00	6090.00	6090.00	6090.00	1	0.06	1	1	100.00
SGBNV29VII	GB	09-Jun-2023	5923.00	5935.00	5945.00	5916.00	5930.00	5930.03	5929.60	587	34.81	46	383	65.25
SGBOC28VII	GB	09-Jun-2023	5931.33	5932.00	5950.00	5930.00	5930.00	5935.63	5937.76	335	19.89	16	330	98.51
SGBOCT25V	GB	09-Jun-2023	5905.05	5905.05	5905.05	5905.05	5905.05	5905.05	5905.05	10	0.59	2	10	100.00
SGBOCT27	GB	09-Jun-2023	5940.50	5940.00	5985.00	5885.00	5985.00	5985.00	5954.65	28	1.67	9	28	100.00
SGBOCT27VI	GB	09-Jun-2023	5950.00	5920.00	5950.00	5920.00	5950.00	5950.00	5938.23	116	6.89	10	93	80.17
SGBSEP24	GB	09-Jun-2023	5948.97	5942.00	5951.00	5942.00	5951.00	5951.00	5942.24	43	2.56	8	42	97.67
SGBSEP27	GB	09-Jun-2023	5985.00	5950.00	5977.00	5940.00	5942.05	5942.05	5940.89	141	8.38	11	138	97.87
SGBSEP28VI	GB	09-Jun-2023	5945.30	5932.00	5972.00	5932.00	5964.00	5964.00	5957.90	656	39.08	73	379	57.77
SGBSEP29VI	GB	09-Jun-2023	5941.39	5950.00	5957.18	5931.00	5948.00	5948.00	5953.74	369	21.97	53	340	92.14
SGIL	EQ	09-Jun-2023	160.40	164.35	164.35	158.10	159.00	158.75	160.22	9237	14.80	577	4403	47.67
SGL	EQ	09-Jun-2023	14.70	15.00	15.20	14.50	14.50	14.70	14.77	32899	4.86	231	22649	68.84
SHAHALLOYS	EQ	09-Jun-2023	42.75	42.00	43.50	41.80	42.75	43.00	42.46	20280	8.61	323	8597	42.39
SHAILY	EQ	09-Jun-2023	1347.05	1368.00	1386.75	1312.85	1339.00	1335.35	1353.55	5499	74.43	790	3778	68.70
SHAKTIPUMP	EQ	09-Jun-2023	586.75	585.10	605.10	583.10	590.50	593.30	593.82	119559	709.96	6644	35342	29.56
SHALBY	EQ	09-Jun-2023	142.05	142.60	143.35	141.35	141.35	141.90	142.34	31612	45.00	854	18774	59.39
SHALPAINTS	EQ	09-Jun-2023	147.85	148.25	150.05	147.10	148.20	148.00	148.75	25569	38.03	629	15603	61.02
SHANKARA	EQ	09-Jun-2023	753.00	756.80	767.70	745.25	756.00	755.95	757.82	45609	345.63	5382	20285	44.48
SHANTI	EQ	09-Jun-2023	17.50	17.25	17.90	15.85	16.85	16.90	16.79	18360	3.08	131	10626	57.88
SHANTIGEAR	EQ	09-Jun-2023	427.60	428.00	439.00	427.85	438.00	436.85	433.31	61760	267.61	3334	30411	49.24
SHARDACROP	EQ	09-Jun-2023	572.45	572.00	572.00	554.15	558.70	559.40	562.13	293419	1649.40	10216	106631	36.34
SHARDAMOTR	EQ	09-Jun-2023	847.35	847.00	851.95	819.00	819.50	824.25	830.56	25226	209.52	3047	13734	54.44
SHAREINDIA	EQ	09-Jun-2023	1300.05	1303.00	1303.00	1287.00	1290.00	1290.35	1291.23	27821	359.23	2200	17317	62.24
SHAREINDIA	W1	09-Jun-2023	801.55	802.05	805.00	802.05	802.10	802.10	803.19	90	0.72	7	90	100.00
SHARIABEES	EQ	09-Jun-2023	407.32	412.98	412.98	403.01	412.00	405.33	405.70	974	3.95	94	617	63.35
SHEMAROO	EQ	09-Jun-2023	153.80	155.45	156.15	147.60	149.00	148.55	150.61	89329	134.54	2391	55662	62.31
SHERA	SM	09-Jun-2023	93.85	90.85	94.85	90.85	91.00	91.15	92.06	60000	55.24	30	42000	70.00
SHIGAN	SM	09-Jun-2023	72.00	73.55	83.95	73.55	78.50	78.50	78.44	21000	16.47	14	21000	100.00
SHILPAMED	EQ	09-Jun-2023	237.75	239.55	241.05	235.70	237.70	236.90	238.09	310371	738.95	5741	119579	38.53
SHIVALIK	EQ	09-Jun-2023	743.50	743.50	752.60	731.35	748.00	743.20	739.60	11178	82.67	1183	5057	45.24
SHIVAMAUTO	EQ	09-Jun-2023	25.65	25.75	25.90	25.00	25.85	25.35	25.47	59753	15.22	324	38435	64.32
SHIVAMILLS	BE	09-Jun-2023	76.25	76.20	79.50	75.00	78.00	77.15	77.38	4774	3.69	197	-	-
SHIVATEX	EQ	09-Jun-2023	118.50	120.00	120.00	117.60	118.85	118.60	118.69	4640	5.51	142	2947	63.51
SHK	EQ	09-Jun-2023	117.65	117.15	118.90	112.15	114.40	114.55	115.08	148569	170.98	3051	76996	51.83
SHOPERSTOP	EQ	09-Jun-2023	781.00	779.95	783.95	771.70	783.60	779.50	779.84	71408	556.87	2869	55602	77.87
SHRADHA	EQ	09-Jun-2023	43.55	43.00	52.25	43.00	52.25	52.25	49.98	191814	95.88	1267	71823	37.44
SHREDIGCEM	EQ	09-Jun-2023	81.45	82.30	83.25	81.60	81.95	81.90	82.48	701042	578.20	4047	400180	57.08
SHREECEM	EQ	09-Jun-2023	25632.00	25674.15	25948.00	25370.65	25425.00	25447.80	25606.90	21413	5483.21	8284	4239	19.80
SHREEPUSHK	EQ	09-Jun-2023	197.65	199.65	200.40	195.55	196.80	196.45	197.47	22471	44.37	1013	12128	53.97
SHREERAMA	EQ	09-Jun-2023	11.00	11.05	11.30	10.75	11.00	10.90	10.97	179987	19.74	439	149150	82.87
SHRENIK	EQ	09-Jun-2023	1.05	1.10	1.10	1.05	1.10	1.05	1.07	1614235	17.27	592	848235	52.55
SHREYANIND	EQ	09-Jun-2023	219.00	219.50	226.00	218.05	220.90	220.45	221.03	45957	101.58	2209	24807	53.98
SHREYAS	EQ	09-Jun-2023	337.20	333.10	338.45	330.50	330.50	331.25	332.67	34072	113.35	1630	24862	72.97
SHRIPISTON	EQ	09-Jun-2023	1478.80	1552.70	1552.70	1511.00	1552.70	1552.70	1549.61	27916	432.59	507	19644	70.37
SHRIRAMFIN	EQ	09-Jun-2023	1410.95	1410.00	1438.80	1409.00	1414.60	1417.20	1424.87	487176	6941.61	18499	162756	33.41
SHRIRAMFIN	YH	09-Jun-2023	999.00	999.80	999.80	998.80	998.80	998.80	999.56	114	1.14	4	114	100.00
SHRIRAMFIN	YI	09-Jun-2023	1070.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	150	1.55	4	150	100.00
SHRIRAMFIN	YN	09-Jun-2023	1541.03	1544.75	1544.75	1540.00	1542.00	1542.00	1540.98	787	12.13	29	787	100.00
SHRIRAMFIN	YO	09-Jun-2023	998.00	998.05	1014.00	998.00	998.00	998.00	998.59	146	1.46	6	146	100.00
SHRIRAMFIN	YS	09-Jun-2023	1129.00	1100.01	1100.01	1100.00	1100.00	1100.00	1100.01	100	1.10	3	100	100.00
SHRIRAMFIN	YV	09-Jun-2023	1009.00	1015.00	1015.00	1009.00	1009.00	1009.00	1012.00	6	0.06	2	6	100.00
SHRIRAMFIN	YY	09-Jun-2023	1038.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	20	0.21	1	20	100.00
SHRIRAMFIN	Z4	09-Jun-2023	1015.00	1015.00	1020.00	1015.00	1020.00	1020.00	1015.03	345	3.50	7	343	99.42
SHRIRAMFIN	Z8	09-Jun-2023	1085.00	1085.00	1085.00	1076.00	1076.00	1076.00	1080.43	300	3.24	9	300	100.00
SHRIRAMFIN	ZF	09-Jun-2023	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
SHRIRAMPPS	EQ	09-Jun-2023	65.80	66.35	66.40	65.00	65.55	65.20	65.57	216974	142.27	3195	127661	58.84
SHUBHLAXMI	SM	09-Jun-2023	92.50	92.00	92.00	88.00	88.00	88.00	88.90	18000	16.00	17	11000	61.11
SHYAMCENT	EQ	09-Jun-2023	18.35	18.25	19.00	18.25	18.90	18.75	18.72	149160	27.93	935	93423	62.63
SHYAMMETL	EQ	09-Jun-2023	317.90	319.90	319.90	312.75	317.30	318.25	315.98	136269	430.58	3295	72905	53.50
SIDDHIKA	SM	09-Jun-2023	192.00	192.00	192.00	192.00	192.00	192.00	192.00	1000	1.92	1	1000	100.00
SIEMENS	EQ	09-Jun-2023	3659.45	3674.95	3695.45	3631.05	3658.35	3658.55	3659.84	273260	10000.87	24699	107420	39.31
SIGACHI	EQ	09-Jun-2023	249.15	249.95	257.95	248.30	253.45	253.35	251.55	83776	210.73	3034	23950	28.59
SIGIND	EQ	09-Jun-2023	43.75	44.00	44.30	42.60	42.90	42.95	43.23	32998	14.26	598	16904	51.23
SIGMA	EQ	09-Jun-2023	312.90	328.50	328.50	297.25	300.50	302.35	319.29	35025	111.83	712	26584	75.90
SIKKO	BE	09-Jun-2023	63.35	64.45	64.45	60.50	62.95	62.90	62.36	24531	15.30	453	-	-
SIL	BE	09-Jun-2023	26.00	26.00	26.30	25.75	26.00	25.85	25.94	43844	11.37	524	-	-
SILGO	EQ	09-Jun-2023	21.35	21.65	23.30	21.20	23.00	22.50	22.27	44596	9.93	161	30109	67.52
SILINV	EQ	09-Jun-2023	305.95	308.05	309.65	301.05	303.00	302.15	303.13	257	0.78	34	213	82.88
SILLYMONKS	EQ	09-Jun-2023	16.05	16.00	16.50	15.70	15.75	15.80	15.86	12912	2.05	51	11093	85.91
SILVER	EQ	09-Jun-2023	73.73	75.11	75.41	74.65	75.15	75.29	75.04	63089	47.34	729	38497	61.02
SILVERBEES	EQ	09-Jun-2023	71.06	72.11	72.90	72.11	72.67	72.66	72.52	1822390	1321.58	4587	1509604	82.84
SILVERETF	EQ	09-Jun-2023	72.29	73.02	73.80	72.74	73.71	73.71	73.39	16293	11.96	303	11438	70.20
SILVERTUC	EQ	09-Jun-2023	368.50	369.80	376.50	365.00	365.00	368.65	372.22	12225	45.50	422	3245	26.54
SIMBHALS	EQ	09-Jun-2023	24.70	25.10	28.00	25.10	27.85	27.40	26.74	515346	137.81	1551	278432	54.03
SIMPLEXINF	EQ	09-Jun-2023	35.60	35.95	36.20	35.50	35.70	35.70	35.80	29142	10.43	415	19639	67.39
SINTERCOM	EQ	09-Jun-2023	115.70	115.40	120.00	115.40	120.00	119.95	119.50	7878	9.41	73	7429	94.30
SIRCA	EQ	09-Jun-2023	345.10	347.90	347.95	336.75	343.00	343.75	341.28	370149	1263.23	11401	158403	42.79
SIS	EQ	09-Jun-2023	401.65	401.65	407.20	393.75	396.50	395.45	397.88	36277	144.34	4214	17656	48.67
SITINET	BE	09-Jun-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.79	864848	6.80	460	-	-
SIYSIL	EQ	09-Jun-2023	544.50	549.90	560.00	543.20	546.75	547.70	550.94	98056	540.23	5773	44924	45.81
SJS	EQ	09-Jun-2023	536.35	536.35	547.70	526.00	532.00	531.20	533.05	93711	499.53	4371	47920	51.14
SJVN	EQ	09-Jun-2023	37.05	37.05	37.15	36.50	36.60	36.55	36.75	3530566	1297.55	7556	1847583	52.33
SKFINDIA	EQ	09-Jun-2023	4787.05	4809.00	4850.00	4785.20	4818.00	4830.15	4808.92	11474	551.78	3165	6783	59.12
SKIPPER	EQ	09-Jun-2023	132.80	136.10	138.80	130.35	136.45	136.85	135.70	710463	964.12	8408	225730	31.77
SKMEGGPROD	EQ	09-Jun-2023	235.90	235.50	235.50	224.50	227.00	228.20	227.88	354637	808.13	5811	190740	53.78
SKP	SM	09-Jun-2023	149.10	147.00	149.00	138.00	143.10	143.85	142.46	128000	182.35	116	103000	80.47
SKYGOLD	BE	09-Jun-2023	326.60	325.00	330.00	310.30	310.30	310.30	312.27	42766	133.54	1009	-	-
SMARTLINK	EQ	09-Jun-2023	168.00	169.00	174.00	166.65	171.80	171.15	170.04	16584	28.20	428	13277	80.06
SMCGLOBAL	EQ	09-Jun-2023	75.05	75.05	75.85	73.70	74.20	74.70	74.76	61024	45.62	583	40208	65.89
SMLISUZU	EQ	09-Jun-2023	1092.90	1100.95	1163.35	1076.00	1124.90	1125.65	1127.43	267249	3013.05	19425	116926	43.75
SMLT	EQ	09-Jun-2023	186.10	187.95	189.75	181.15	186.00	183.80	185.50	25017	46.41	2288	13446	53.75
SMSLIFE	EQ	09-Jun-2023	527.45	528.75	530.00	527.00	527.05	527.70	528.38	865	4.57	78	585	67.63
SMSPHARMA	EQ	09-Jun-2023	90.25	91.25	92.05	90.05	91.00	91.05	91.28	77069	70.35	1234	42566	55.23
SNOWMAN	EQ	09-Jun-2023	43.10	45.00	46.75	44.05	44.30	44.35	45.10	6293657	2838.36	17133	1900203	30.19
SOBHA	EQ	09-Jun-2023	533.25	534.80	544.00	525.10	534.55	533.90	534.81	808874	4325.92	21075	335134	41.43
SOFTTECH	EQ	09-Jun-2023	136.60	138.65	138.65	134.00	134.00	135.10	135.73	1374	1.86	136	983	71.54
SOLARA	EQ	09-Jun-2023	354.55	355.50	359.90	352.35	356.90	356.05	356.15	75464	268.77	5775	22637	30.00
SOLARINDS	EQ	09-Jun-2023	3888.60	3900.00	3900.05	3861.20	3889.95	3884.00	3887.80	20217	786.00	7563	11496	56.86
SOLEX	SM	09-Jun-2023	437.40	439.00	443.00	416.00	418.50	418.65	424.51	22800	96.79	45	17600	77.19
SOMANYCERA	EQ	09-Jun-2023	662.55	663.00	669.90	650.05	653.10	657.60	663.08	24001	159.15	2693	11182	46.59
SOMATEX	BE	09-Jun-2023	29.60	29.60	29.60	28.45	28.55	28.55	28.79	123758	35.63	467	-	-
SOMICONVEY	BE	09-Jun-2023	56.30	58.00	58.45	55.00	56.40	55.80	56.57	17486	9.89	166	-	-
SONACOMS	EQ	09-Jun-2023	530.60	533.40	540.00	529.10	533.90	535.35	533.87	3872644	20674.81	34288	3259617	84.17
SONAMCLOCK	EQ	09-Jun-2023	56.70	54.20	57.45	54.20	56.55	56.55	56.04	14250	7.99	244	7550	52.98
SONATSOFTW	EQ	09-Jun-2023	994.55	997.00	1053.50	996.50	1038.40	1032.85	1038.29	1712909	17784.92	53235	254699	14.87
SOTL	EQ	09-Jun-2023	280.05	281.00	282.65	280.00	282.25	281.35	280.87	20957	58.86	1425	12738	60.78
SOUTHBANK	EQ	09-Jun-2023	18.30	18.30	18.35	17.90	18.05	18.05	18.05	22716091	4100.16	9755	7655490	33.70
SOUTHWEST	EQ	09-Jun-2023	132.05	130.50	158.45	130.05	153.65	154.15	153.45	379788	582.77	4486	111083	29.25
SPAL	EQ	09-Jun-2023	429.75	434.00	434.05	422.15	422.15	424.55	425.03	10747	45.68	1141	7029	65.40
SPANDANA	EQ	09-Jun-2023	695.10	704.80	704.80	690.35	698.00	694.40	695.23	29209	203.07	2084	14737	50.45
SPARC	EQ	09-Jun-2023	190.05	191.00	191.10	188.10	188.90	189.00	189.07	159917	302.36	3382	67239	42.05
SPCENET	EQ	09-Jun-2023	17.60	17.60	18.25	17.25	17.95	18.00	17.80	1732760	308.40	588	1245481	71.88
SPECIALITY	EQ	09-Jun-2023	234.90	236.95	236.95	230.60	232.20	232.55	233.40	68089	158.92	2013	42739	62.77
SPENCERS	EQ	09-Jun-2023	62.10	62.25	64.55	61.65	63.30	63.60	63.63	142068	90.40	1906	70904	49.91
SPIC	EQ	09-Jun-2023	67.35	67.45	67.55	65.70	66.15	66.30	66.54	541170	360.08	3009	232826	43.02
SPLIL	EQ	09-Jun-2023	65.55	66.45	66.45	64.65	64.75	65.55	65.36	30560	19.97	398	18595	60.85
SPLPETRO	EQ	09-Jun-2023	378.90	377.00	381.15	368.45	371.20	373.15	373.79	53457	199.82	3998	32046	59.95
SPMLINFRA	BE	09-Jun-2023	36.90	37.00	38.00	35.60	36.05	36.20	36.79	29166	10.73	102	-	-
SPORTKING	EQ	09-Jun-2023	768.05	760.00	774.95	755.80	770.95	769.75	766.38	8576	65.72	1253	5415	63.14
SPTL	BE	09-Jun-2023	1.50	1.45	1.45	1.45	1.45	1.45	1.45	1036572	15.03	1010	-	-
SREEL	EQ	09-Jun-2023	196.25	197.00	198.75	191.75	194.40	193.95	193.49	15219	29.45	559	8377	55.04
SREIBNPNCD	NU	09-Jun-2023	113.00	125.00	125.00	125.00	125.00	125.00	125.00	50	0.06	2	50	100.00
SREIBNPNCD	NW	09-Jun-2023	149.00	149.00	149.00	149.00	149.00	149.00	149.00	67	0.10	1	67	100.00
SREINFRA	BE	09-Jun-2023	2.30	2.40	2.40	2.20	2.20	2.20	2.25	154911	3.48	286	-	-
SRF	EQ	09-Jun-2023	2513.95	2526.00	2530.00	2417.25	2420.00	2429.70	2459.16	664621	16344.10	45468	414428	62.36
SRHHYPOLTD	EQ	09-Jun-2023	635.45	641.50	643.45	611.20	622.00	621.85	623.91	51743	322.83	3316	27522	53.19
SRIVASAVI	SM	09-Jun-2023	71.30	69.05	70.70	67.00	70.70	70.70	69.40	105000	72.87	33	63000	60.00
SRPL	EQ	09-Jun-2023	4.30	4.25	4.35	4.10	4.15	4.15	4.21	723020	30.42	240	554044	76.63
SSWL	EQ	09-Jun-2023	155.95	158.00	161.00	157.40	159.05	159.05	159.20	196059	312.12	3676	107284	54.72
STAR	EQ	09-Jun-2023	390.85	392.70	411.50	388.15	392.80	393.75	400.50	2055279	8231.43	38224	682168	33.19
STARCEMENT	EQ	09-Jun-2023	143.45	143.45	145.65	140.80	141.50	141.65	143.11	565183	808.83	6198	263279	46.58
STARHEALTH	EQ	09-Jun-2023	527.05	528.10	529.40	515.50	518.00	517.15	522.61	1211608	6332.00	28508	978525	80.76
STARPAPER	EQ	09-Jun-2023	176.65	178.40	178.40	175.10	176.70	175.75	175.82	20267	35.63	775	13378	66.01
STARTECK	EQ	09-Jun-2023	120.90	120.00	124.00	116.10	119.50	118.30	119.58	5746	6.87	206	3536	61.54
STCINDIA	EQ	09-Jun-2023	77.70	77.35	81.00	76.25	79.30	78.90	79.52	140940	112.07	1762	54136	38.41
STEELCAS	EQ	09-Jun-2023	495.20	500.00	503.95	492.05	498.45	496.75	495.62	31481	156.03	911	24582	78.09
STEELCITY	EQ	09-Jun-2023	63.90	64.00	64.65	63.40	63.80	63.80	63.76	9840	6.27	179	6910	70.22
STEELXIND	EQ	09-Jun-2023	14.95	15.00	15.05	14.75	15.00	15.00	14.93	1475937	220.36	1138	1163111	78.80
STEL	EQ	09-Jun-2023	139.70	139.70	139.90	138.50	138.65	138.85	138.90	5719	7.94	118	4893	85.56
STERTOOLS	EQ	09-Jun-2023	356.55	360.40	360.65	349.55	353.60	351.80	354.53	41928	148.65	2573	20354	48.55
STLTECH	EQ	09-Jun-2023	154.00	154.85	154.85	151.00	151.70	151.80	151.98	452890	688.29	7553	237813	52.51
STOVEKRAFT	EQ	09-Jun-2023	430.05	430.00	432.00	425.15	427.80	426.40	427.73	118335	506.15	5538	56506	47.75
STYLAMIND	EQ	09-Jun-2023	1721.45	1721.45	1740.55	1712.05	1723.35	1731.35	1728.39	11476	198.35	2028	5771	50.29
STYRENIX	EQ	09-Jun-2023	1003.20	1012.00	1020.00	990.00	1005.00	1009.80	1006.37	57957	583.26	6149	19090	32.94
SUBEXLTD	EQ	09-Jun-2023	28.20	28.20	28.45	27.95	28.05	28.10	28.11	1424711	400.54	3352	730783	51.29
SUBROS	EQ	09-Jun-2023	352.10	352.10	352.90	345.00	349.00	349.25	347.97	13510	47.01	1485	7455	55.18
SUDARSCHEM	EQ	09-Jun-2023	491.40	490.00	495.80	484.00	491.90	490.55	489.95	149406	732.01	5607	89688	60.03
SUKHJITS	EQ	09-Jun-2023	456.60	459.95	463.90	440.60	451.85	449.40	450.39	14333	64.56	1906	5266	36.74
SULA	EQ	09-Jun-2023	432.95	434.50	474.90	432.05	457.50	458.40	460.43	4913525	22623.41	103793	1078147	21.94
SUMICHEM	EQ	09-Jun-2023	410.95	412.80	413.95	403.80	405.00	405.60	407.66	211419	861.86	9616	124612	58.94
SUMIT	BE	09-Jun-2023	35.70	35.70	35.90	34.55	35.55	35.30	35.19	17496	6.16	57	-	-
SUMMITSEC	EQ	09-Jun-2023	696.00	706.35	706.35	687.10	690.00	689.15	694.61	1950	13.54	198	1426	73.13
SUNCLAYLTD	EQ	09-Jun-2023	4370.85	4375.05	4480.05	4342.00	4416.00	4425.95	4429.49	7749	343.24	1528	4708	60.76
SUNDARAM	EQ	09-Jun-2023	2.40	2.35	2.40	2.30	2.30	2.30	2.34	375406	8.79	350	228901	60.97
SUNDARMFIN	EQ	09-Jun-2023	2563.05	2570.60	2588.00	2552.00	2570.00	2570.60	2572.29	51474	1324.06	6300	32579	63.29
SUNDARMHLD	EQ	09-Jun-2023	89.15	89.90	90.85	89.35	89.85	90.00	89.96	37448	33.69	643	22968	61.33
SUNDRMBRAK	EQ	09-Jun-2023	349.95	348.45	352.25	344.70	352.20	348.40	347.48	2255	7.84	252	1351	59.91
SUNDRMFAST	EQ	09-Jun-2023	1144.15	1145.00	1172.00	1140.00	1145.00	1145.15	1153.05	140185	1616.41	18162	75524	53.87
SUNFLAG	EQ	09-Jun-2023	151.05	151.60	153.45	149.15	151.60	151.50	151.78	435939	661.67	5201	192672	44.20
SUNPHARMA	EQ	09-Jun-2023	987.00	984.00	990.70	981.00	985.45	983.95	985.18	2306206	22720.28	58845	1635544	70.92
SUNTECK	EQ	09-Jun-2023	286.25	288.00	289.95	284.20	285.00	285.20	287.31	231328	664.63	5946	136120	58.84
SUNTV	EQ	09-Jun-2023	449.00	449.75	451.90	442.35	443.30	443.55	445.42	573678	2555.28	16929	182678	31.84
SUPERHOUSE	EQ	09-Jun-2023	208.50	210.55	212.40	207.50	209.35	208.65	209.25	17885	37.42	1174	11214	62.70
SUPERSPIN	EQ	09-Jun-2023	6.70	6.75	6.90	6.65	6.70	6.70	6.72	88137	5.93	192	54399	61.72
SUPRAJIT	EQ	09-Jun-2023	386.40	388.20	388.85	373.00	374.20	375.80	379.21	179138	679.31	8677	111542	62.27
SUPREMEIND	EQ	09-Jun-2023	2836.95	2840.00	2847.05	2797.00	2820.00	2820.40	2813.89	27829	783.08	7683	15500	55.70
SUPREMEINF	BE	09-Jun-2023	23.25	22.95	22.95	22.10	22.45	22.40	22.29	20182	4.50	78	-	-
SUPRIYA	EQ	09-Jun-2023	256.35	260.00	260.00	246.15	247.85	248.15	251.37	411510	1034.40	9630	151765	36.88
SURANASOL	EQ	09-Jun-2023	20.90	20.85	21.40	20.70	20.90	20.80	20.86	56339	11.75	594	38103	67.63
SURANAT&P	EQ	09-Jun-2023	9.45	9.60	9.60	9.35	9.55	9.50	9.50	54057	5.13	237	44398	82.13
SURANI	SM	09-Jun-2023	177.80	178.95	186.45	178.00	186.45	186.45	180.92	32000	57.89	14	20000	62.50
SURYALAXMI	EQ	09-Jun-2023	61.00	60.80	61.95	60.80	61.90	61.85	61.41	3175	1.95	69	1884	59.34
SURYAROSNI	EQ	09-Jun-2023	791.60	796.60	809.75	788.00	807.80	806.70	802.92	286517	2300.49	12773	116100	40.52
SURYODAY	EQ	09-Jun-2023	149.50	149.00	149.75	146.00	146.50	146.65	147.48	433393	639.15	3929	171342	39.54
SUTLEJTEX	EQ	09-Jun-2023	47.90	48.00	48.10	46.70	46.95	46.90	47.34	46980	22.24	631	33369	71.03
SUULD	BE	09-Jun-2023	11.40	11.40	11.80	10.85	11.25	11.20	11.17	175330	19.58	522	-	-
SUVEN	EQ	09-Jun-2023	60.15	60.90	61.85	60.05	60.30	60.25	60.82	177745	108.10	1806	95977	54.00
SUVENPHAR	EQ	09-Jun-2023	475.10	475.00	476.45	469.45	475.95	475.95	472.24	897183	4236.84	13517	573271	63.90
SUVIDHAA	EQ	09-Jun-2023	3.75	3.80	4.10	3.70	4.05	4.00	4.02	628944	25.26	910	436826	69.45
SUZLON	EQ	09-Jun-2023	13.35	13.50	14.20	13.30	14.00	14.00	13.83	293778902	40644.11	131954	103919429	35.37
SVLL	EQ	09-Jun-2023	173.05	171.90	173.75	171.90	173.75	173.25	173.18	29	0.05	7	12	41.38
SVPGLOB	BE	09-Jun-2023	10.90	11.00	11.10	10.50	10.80	10.75	10.69	209265	22.36	448	-	-
SWANENERGY	EQ	09-Jun-2023	238.25	238.25	242.00	236.75	240.00	239.60	238.88	80418	192.10	3688	21307	26.50
SWARAJ	SM	09-Jun-2023	49.65	52.10	52.10	52.10	52.10	52.10	52.10	116000	60.44	23	116000	100.00
SWARAJENG	EQ	09-Jun-2023	2069.85	2090.00	2090.00	2040.00	2069.00	2068.90	2068.99	20088	415.62	3866	9944	49.50
SWASTIK	SM	09-Jun-2023	72.30	74.75	74.80	74.00	74.00	74.00	74.55	6000	4.47	5	6000	100.00
SWELECTES	EQ	09-Jun-2023	330.95	330.00	335.00	321.10	325.50	325.85	326.20	23150	75.52	697	16570	71.58
SWSOLAR	EQ	09-Jun-2023	314.15	314.05	324.70	312.30	315.70	314.80	317.90	743633	2363.99	16209	352988	47.47
SYMPHONY	EQ	09-Jun-2023	879.90	881.00	893.95	876.25	883.00	884.50	887.27	65434	580.58	5290	37262	56.95
SYNCOMF	EQ	09-Jun-2023	7.55	7.65	7.75	7.40	7.45	7.40	7.50	1333171	100.00	2468	837147	62.79
SYNGENE	EQ	09-Jun-2023	723.20	723.05	736.80	721.00	730.00	728.05	729.98	298909	2181.97	30351	149609	50.05
SYRMA	EQ	09-Jun-2023	383.75	384.75	412.60	383.25	403.00	402.30	400.89	2336574	9367.11	42155	692032	29.62
SYSTANGO	SM	09-Jun-2023	220.15	219.00	220.10	209.15	209.15	209.85	212.79	108800	231.52	67	84800	77.94
TAINWALCHM	EQ	09-Jun-2023	132.55	132.00	135.90	127.20	127.60	128.85	131.96	28658	37.82	1154	14776	51.56
TAJGVK	EQ	09-Jun-2023	237.00	237.05	240.40	234.00	234.55	235.40	237.25	178104	422.55	4804	58997	33.13
TAKE	EQ	09-Jun-2023	17.95	17.95	18.35	17.70	17.80	17.80	18.01	118696	21.37	820	75727	63.80
TALBROAUTO	EQ	09-Jun-2023	613.30	619.75	651.45	619.75	637.50	640.60	639.41	329054	2104.00	16390	89514	27.20
TANLA	EQ	09-Jun-2023	839.10	848.00	856.80	825.95	834.00	836.55	844.88	655878	5541.37	21562	199300	30.39
TANTIACONS	BZ	09-Jun-2023	13.10	13.75	13.75	13.75	13.75	13.75	13.75	23329	3.21	34	-	-
TAPIFRUIT	SM	09-Jun-2023	184.75	189.00	193.95	189.00	193.95	193.95	192.63	12000	23.12	7	10500	87.50
TARACHAND	SM	09-Jun-2023	88.45	87.50	88.45	86.20	88.45	88.45	87.39	20000	17.48	10	16000	80.00
TARC	EQ	09-Jun-2023	58.55	58.80	60.70	58.55	59.70	60.05	59.86	1440471	862.28	5595	694516	48.21
TARMAT	EQ	09-Jun-2023	76.25	77.35	79.00	76.45	77.35	77.10	77.63	68379	53.08	868	39355	57.55
TARSONS	EQ	09-Jun-2023	556.70	559.50	559.50	545.85	549.00	548.85	549.24	70139	385.23	6728	40591	57.87
TASTYBITE	EQ	09-Jun-2023	11798.30	11910.05	12074.95	11813.15	11841.05	11885.65	11917.06	1200	143.00	703	402	33.50
TATACAPHSG	N4	09-Jun-2023	1005.00	1005.00	1005.00	1000.00	1000.10	1001.43	1001.40	370	3.71	24	310	83.78
TATACAPHSG	N6	09-Jun-2023	1029.00	1029.00	1034.00	1029.00	1033.00	1033.00	1031.11	371	3.83	7	371	100.00
TATACAPHSG	NA	09-Jun-2023	1042.51	1041.50	1041.50	1041.10	1041.10	1041.10	1041.43	300	3.12	7	250	83.33
TATACAPHSG	NB	09-Jun-2023	1049.99	1046.99	1047.00	1046.00	1046.00	1046.00	1046.68	162	1.70	6	162	100.00
TATACHEM	EQ	09-Jun-2023	1003.25	1004.00	1008.10	981.15	986.60	985.95	990.66	959079	9501.24	29470	385815	40.23
TATACOFFEE	EQ	09-Jun-2023	235.30	238.75	240.00	233.35	234.75	234.35	236.50	932372	2205.08	9032	296181	31.77
TATACOMM	EQ	09-Jun-2023	1414.25	1425.25	1474.95	1410.80	1474.00	1469.75	1456.15	1464086	21319.26	63130	332575	22.72
TATACONSUM	EQ	09-Jun-2023	807.10	810.70	811.85	799.00	801.00	801.00	805.11	835145	6723.86	31093	521748	62.47
TATAELXSI	EQ	09-Jun-2023	7844.65	7881.45	7921.45	7791.10	7815.00	7817.60	7861.56	142993	11241.47	19232	55935	39.12
TATAINVEST	EQ	09-Jun-2023	2330.45	2348.00	2349.00	2320.95	2339.00	2339.60	2338.38	32921	769.82	4868	14057	42.70
TATAMETALI	EQ	09-Jun-2023	801.60	812.40	812.40	781.15	783.30	783.85	790.97	99774	789.18	5755	41287	41.38
TATAMOTORS	EQ	09-Jun-2023	559.70	564.40	566.45	559.30	562.15	562.30	562.97	9361533	52702.60	130073	2638535	28.18
TATAMTRDVR	EQ	09-Jun-2023	288.90	290.00	294.50	288.40	293.55	293.85	291.93	2402463	7013.61	27274	1255602	52.26
TATAPOWER	EQ	09-Jun-2023	220.65	224.60	224.60	220.20	221.10	221.20	221.90	11045069	24509.41	81074	3701650	33.51
TATASTEEL	EQ	09-Jun-2023	111.15	111.25	111.65	108.65	109.15	108.90	109.42	36392617	39821.75	160353	17116650	47.03
TATASTLLP	EQ	09-Jun-2023	676.85	676.90	680.70	660.10	665.95	661.95	666.36	26040	173.52	1689	12027	46.19
TATVA	EQ	09-Jun-2023	1719.85	1721.00	1742.30	1712.20	1734.00	1732.70	1728.60	13264	229.28	2557	7506	56.59
TBZ	EQ	09-Jun-2023	87.50	88.45	92.00	86.10	88.85	89.25	89.47	2129842	1905.51	16269	684100	32.12
TCFSL	ND	09-Jun-2023	1060.51	1060.75	1061.74	1060.50	1061.74	1061.28	1060.71	937	9.94	17	887	94.66
TCFSL	NJ	09-Jun-2023	1064.98	1064.98	1064.98	1063.00	1063.00	1063.00	1064.00	100	1.06	4	100	100.00
TCFSL	NL	09-Jun-2023	1096.00	1090.01	1090.01	1090.01	1090.01	1090.01	1090.01	50	0.55	1	50	100.00
TCI	EQ	09-Jun-2023	707.15	711.40	720.00	708.00	710.00	715.90	713.82	34170	243.91	2542	23703	69.37
TCIEXP	EQ	09-Jun-2023	1651.60	1659.90	1661.00	1640.00	1650.00	1648.80	1649.96	14307	236.06	2438	10850	75.84
TCNSBRANDS	EQ	09-Jun-2023	414.10	415.65	419.80	413.85	415.05	415.60	416.77	81802	340.93	3843	49588	60.62
TCPLPACK	EQ	09-Jun-2023	1486.50	1505.00	1517.15	1461.20	1465.00	1464.35	1478.48	13499	199.58	2925	8229	60.96
TCS	EQ	09-Jun-2023	3236.45	3245.00	3250.00	3205.35	3210.00	3209.30	3219.25	1775689	57163.88	119166	1286294	72.44
TDPOWERSYS	EQ	09-Jun-2023	227.35	229.00	230.00	215.20	218.00	217.60	221.91	366575	813.45	8910	207600	56.63
TEAMLEASE	EQ	09-Jun-2023	2218.45	2238.00	2334.40	2214.75	2302.00	2314.05	2272.05	114234	2595.46	11230	66118	57.88
TECH	EQ	09-Jun-2023	29.31	29.99	29.99	29.06	29.99	29.37	29.23	23464	6.86	197	18843	80.31
TECHIN	EQ	09-Jun-2023	9.15	8.40	9.80	8.40	9.30	9.40	9.46	8242	0.78	70	5201	63.10
TECHM	EQ	09-Jun-2023	1071.30	1079.00	1079.00	1060.10	1062.00	1063.05	1065.51	2782697	29650.04	58346	1559866	56.06
TECHNOE	EQ	09-Jun-2023	362.35	367.75	372.00	363.05	369.00	369.10	367.45	129877	477.23	6279	69671	53.64
TECILCHEM	BE	09-Jun-2023	24.30	24.80	24.95	23.10	24.70	24.70	23.40	748	0.18	14	-	-
TEGA	EQ	09-Jun-2023	915.75	919.95	934.90	902.15	909.45	913.05	922.49	161951	1493.98	10175	82409	50.89
TEJASNET	EQ	09-Jun-2023	709.70	710.00	720.90	702.15	710.00	716.15	714.21	439960	3142.24	13398	158581	36.04
TEMBO	BE	09-Jun-2023	233.70	235.00	239.00	232.00	238.50	238.30	236.87	16024	37.96	201	-	-
TERASOFT	EQ	09-Jun-2023	45.50	47.70	47.70	44.30	44.75	44.55	45.55	47289	21.54	550	24298	51.38
TEXINFRA	EQ	09-Jun-2023	57.00	57.90	61.50	56.05	58.15	58.70	59.18	227787	134.81	2313	109854	48.23
TEXMOPIPES	EQ	09-Jun-2023	59.95	60.75	60.75	58.50	59.00	58.80	59.03	113429	66.95	1335	81240	71.62
TEXRAIL	EQ	09-Jun-2023	65.10	65.35	68.95	64.65	67.55	67.55	67.36	12569253	8466.39	37919	4625676	36.80
TFCILTD	EQ	09-Jun-2023	72.95	73.20	73.40	72.50	72.80	72.75	72.86	59812	43.58	660	34787	58.16
TFL	EQ	09-Jun-2023	8.95	8.95	9.25	8.75	9.20	9.15	8.93	6610	0.59	51	4082	61.75
TGBHOTELS	BE	09-Jun-2023	11.55	11.10	11.95	11.10	11.40	11.40	11.29	10487	1.18	41	-	-
THANGAMAYL	EQ	09-Jun-2023	1454.00	1441.80	1462.95	1423.20	1430.00	1432.50	1438.86	8360	120.29	2053	4976	59.52
THEINVEST	BE	09-Jun-2023	85.45	85.90	85.95	81.60	82.65	83.00	83.44	5964	4.98	67	-	-
THEJO	SM	09-Jun-2023	1395.00	1400.00	1425.00	1400.00	1410.00	1410.00	1408.90	1500	21.13	9	1500	100.00
THEMISMED	EQ	09-Jun-2023	1475.00	1472.00	1491.85	1451.55	1452.10	1452.65	1461.82	3034	44.35	561	1974	65.06
THERMAX	EQ	09-Jun-2023	2327.55	2339.80	2350.00	2320.25	2342.00	2346.45	2337.31	10892	254.58	2140	6319	58.02
THOMASCOOK	EQ	09-Jun-2023	67.05	67.00	68.10	65.20	65.80	66.40	67.02	364561	244.33	2191	248425	68.14
THYROCARE	EQ	09-Jun-2023	473.60	472.20	476.30	467.00	468.70	469.75	470.97	38571	181.66	2948	22303	57.82
TI	EQ	09-Jun-2023	150.60	150.60	151.85	148.50	149.20	149.50	149.82	154153	230.96	3247	91053	59.07
TIDEWATER	EQ	09-Jun-2023	882.70	892.20	892.20	875.00	883.00	881.10	878.59	38710	340.10	2562	29403	75.96
TIIL	EQ	09-Jun-2023	1517.50	1530.05	1584.00	1491.65	1561.10	1573.65	1545.02	43258	668.34	5641	18648	43.11
TIINDIA	EQ	09-Jun-2023	2865.60	2865.60	2888.00	2836.50	2862.00	2848.45	2859.83	54512	1558.95	9999	31104	57.06
TIJARIA	EQ	09-Jun-2023	5.15	5.15	5.40	5.10	5.15	5.15	5.15	8507	0.44	39	7040	82.76
TIL	BZ	09-Jun-2023	125.00	125.00	129.90	125.00	126.00	126.00	127.65	15278	19.50	59	-	-
TIMESCAN	SM	09-Jun-2023	166.95	158.65	158.70	158.60	158.70	158.70	158.64	4000	6.35	4	3000	75.00
TIMESGTY	EQ	09-Jun-2023	56.00	57.00	57.00	55.00	55.50	55.40	55.50	2028	1.13	111	1014	50.00
TIMETECHNO	EQ	09-Jun-2023	103.35	104.00	107.50	102.65	103.90	103.95	105.18	6156323	6475.04	22535	1767637	28.71
TIMKEN	EQ	09-Jun-2023	3376.15	3393.00	3408.50	3335.15	3400.05	3396.90	3379.43	17704	598.29	3486	11407	64.43
TINPLATE	EQ	09-Jun-2023	333.55	331.10	334.85	325.45	326.50	327.50	329.25	140105	461.30	6079	65721	46.91
TIPSFILMS	EQ	09-Jun-2023	523.60	535.00	598.00	530.00	556.00	556.60	563.48	446518	2516.04	23542	75549	16.92
TIPSINDLTD	EQ	09-Jun-2023	211.75	212.00	216.00	204.00	205.00	205.55	210.56	237747	500.60	7372	116131	48.85
TIRUMALCHM	EQ	09-Jun-2023	188.00	188.45	191.00	185.75	186.75	187.20	188.32	180870	340.61	3678	81249	44.92
TIRUPATIFL	BE	09-Jun-2023	8.45	8.80	8.80	8.15	8.30	8.25	8.33	704623	58.73	1360	-	-
TITAN	EQ	09-Jun-2023	2877.00	2890.00	2919.95	2863.25	2878.80	2876.25	2889.14	727880	21029.51	51540	328469	45.13
TMB	EQ	09-Jun-2023	412.90	415.00	416.00	410.50	411.80	411.05	412.20	38853	160.15	3461	26032	67.00
TNIDETF	EQ	09-Jun-2023	57.84	58.01	58.20	57.80	58.16	58.00	58.00	12660	7.34	128	10837	85.60
TNPETRO	EQ	09-Jun-2023	77.60	78.60	78.60	77.10	77.60	77.30	77.76	94237	73.28	1434	56208	59.65
TNPL	EQ	09-Jun-2023	214.60	215.70	215.75	213.00	213.35	213.55	213.88	110578	236.50	3202	68403	61.86
TNTELE	BE	09-Jun-2023	6.55	6.85	6.85	6.30	6.45	6.30	6.36	13061	0.83	48	-	-
TOKYOPLAST	EQ	09-Jun-2023	101.00	101.00	104.75	99.75	102.95	102.95	103.01	98150	101.10	1507	33776	34.41
TORNTPHARM	EQ	09-Jun-2023	1797.80	1808.50	1822.00	1795.60	1810.00	1805.95	1811.48	264778	4796.40	13651	147091	55.55
TORNTPOWER	EQ	09-Jun-2023	667.70	674.00	694.70	654.25	681.00	680.40	667.48	1954838	13048.22	41003	227389	11.63
TOTAL	EQ	09-Jun-2023	144.40	144.00	165.50	144.00	158.05	158.80	159.05	384145	610.99	5948	176463	45.94
TOUCHWOOD	EQ	09-Jun-2023	170.45	165.05	168.95	163.00	166.00	166.10	165.94	2377	3.94	103	1339	56.33
TPLPLASTEH	EQ	09-Jun-2023	42.45	42.15	42.80	40.65	41.00	41.15	41.66	244414	101.83	1203	121321	49.64
TRACXN	EQ	09-Jun-2023	75.65	75.65	77.00	73.45	75.45	74.85	75.48	477887	360.71	3671	212522	44.47
TREEHOUSE	EQ	09-Jun-2023	18.05	17.70	18.10	17.45	17.45	17.65	17.78	14223	2.53	140	10872	76.44
TREJHARA	BE	09-Jun-2023	73.25	75.70	75.70	69.60	70.90	70.05	70.54	81585	57.55	543	-	-
TRENT	EQ	09-Jun-2023	1588.60	1594.00	1620.10	1589.90	1594.05	1598.40	1606.90	437123	7024.12	19316	121317	27.75
TRF	EQ	09-Jun-2023	170.90	170.15	173.30	167.50	167.90	167.90	168.83	57224	96.61	858	29393	51.36
TRIDENT	EQ	09-Jun-2023	33.60	33.80	34.05	33.30	33.40	33.40	33.59	6584702	2211.67	23578	2117960	32.16
TRIGYN	EQ	09-Jun-2023	108.85	110.95	112.85	108.10	108.80	108.90	110.49	216464	239.18	3601	101845	47.05
TRIL	EQ	09-Jun-2023	78.35	78.95	80.25	77.15	77.35	77.55	78.36	510360	399.93	3904	271889	53.27
TRITURBINE	EQ	09-Jun-2023	412.25	414.40	420.00	413.10	414.00	417.70	416.23	858261	3572.36	47405	546876	63.72
TRIVENI	EQ	09-Jun-2023	293.10	295.90	302.65	292.60	294.00	294.80	297.57	1442712	4293.10	20995	612802	42.48
TTKHLTCARE	EQ	09-Jun-2023	1262.50	1265.00	1277.00	1256.15	1260.00	1258.50	1263.55	13974	176.57	1516	9904	70.87
TTKPRESTIG	EQ	09-Jun-2023	717.95	720.05	728.35	709.25	725.00	725.05	721.88	98580	711.63	6464	57400	58.23
TTL	EQ	09-Jun-2023	77.15	78.45	78.45	75.50	76.25	75.75	76.38	7693	5.88	414	3094	40.22
TTML	EQ	09-Jun-2023	78.40	79.45	84.30	78.20	79.55	79.30	81.24	26835892	21800.28	99505	7538808	28.09
TV18BRDCST	EQ	09-Jun-2023	37.55	37.70	38.25	36.85	36.90	36.90	37.20	11288100	4199.72	11886	5189283	45.97
TVSELECT	EQ	09-Jun-2023	367.80	371.10	378.60	371.10	373.80	374.30	374.99	159700	598.86	6333	57058	35.73
TVSMOTOR	EQ	09-Jun-2023	1326.10	1332.00	1351.10	1331.00	1334.90	1336.00	1342.30	805323	10809.89	29277	378385	46.99
TVSSRICHAK	EQ	09-Jun-2023	2859.05	2873.35	2933.15	2850.10	2923.45	2914.85	2895.98	9349	270.75	2118	3987	42.65
TVTODAY	EQ	09-Jun-2023	193.90	194.80	194.80	188.05	192.00	191.15	191.98	61655	118.36	2402	33355	54.10
TWL	EQ	09-Jun-2023	395.40	400.45	427.05	400.45	423.00	421.85	414.90	2241431	9299.73	42061	1191978	53.18
UBL	EQ	09-Jun-2023	1480.60	1494.15	1494.15	1471.90	1479.00	1477.30	1480.48	206743	3060.79	21417	120733	58.40
UCALFUEL	EQ	09-Jun-2023	120.80	121.65	122.55	119.35	119.55	119.75	120.87	13558	16.39	401	8411	62.04
UCOBANK	EQ	09-Jun-2023	27.45	27.40	27.45	26.85	27.00	27.05	27.05	5571305	1507.25	27830	2077925	37.30
UDAICEMENT	EQ	09-Jun-2023	31.95	32.40	34.70	32.10	33.90	34.10	33.56	3746965	1257.66	9261	1806444	48.21
UFLEX	EQ	09-Jun-2023	410.80	411.55	414.20	408.05	409.35	409.65	410.55	59557	244.51	2327	28519	47.89
UFO	EQ	09-Jun-2023	79.75	80.35	80.85	78.00	78.35	78.60	79.38	64424	51.14	1285	29623	45.98
UGARSUGAR	EQ	09-Jun-2023	111.80	113.05	117.70	113.00	117.45	116.80	116.01	1499559	1739.62	12820	624557	41.65
UGROCAP	EQ	09-Jun-2023	222.95	224.60	226.70	216.10	218.00	217.90	223.11	572211	1276.64	8962	155777	27.22
UGROCAP	N1	09-Jun-2023	333.80	334.00	334.80	334.00	334.80	334.80	334.61	168	0.56	5	168	100.00
UGROCAP	N6	09-Jun-2023	991.00	1009.00	1009.00	999.90	999.90	999.90	1004.45	10	0.10	2	5	50.00
UGROCAP	N7	09-Jun-2023	1009.30	1003.00	1003.00	993.25	993.25	993.25	1000.25	170	1.70	9	170	100.00
UJAAS	BE	09-Jun-2023	2.10	2.10	2.20	2.10	2.20	2.20	2.18	459077	9.99	231	-	-
UJJIVAN	EQ	09-Jun-2023	364.30	365.00	368.80	359.35	367.40	367.35	365.15	283187	1034.06	7711	144499	51.03
UJJIVANSFB	EQ	09-Jun-2023	36.60	36.50	37.50	35.90	36.75	36.90	36.93	10613209	3919.00	13661	3419218	32.22
ULTRACEMCO	EQ	09-Jun-2023	8100.15	8158.00	8217.70	8108.20	8170.00	8153.25	8159.11	325814	26583.51	38780	199110	61.11
UMA	SM	09-Jun-2023	29.65	29.80	30.60	29.75	30.50	30.25	30.12	48000	14.46	12	40000	83.33
UMAEXPORTS	EQ	09-Jun-2023	48.05	48.50	48.50	47.00	47.35	47.25	47.52	45531	21.64	862	28068	61.65
UMANGDAIRY	EQ	09-Jun-2023	59.90	59.80	60.75	59.00	59.35	59.35	59.63	5260	3.14	97	3841	73.02
UMESLTD	EQ	09-Jun-2023	4.00	4.00	4.30	3.60	3.60	3.60	3.80	153690	5.85	243	114903	74.76
UNICHEMLAB	EQ	09-Jun-2023	371.50	372.00	373.65	370.15	371.20	371.30	371.78	65641	244.04	2498	39984	60.91
UNIDT	EQ	09-Jun-2023	190.00	190.00	194.90	168.35	185.25	187.65	181.71	565568	1027.67	18659	234792	41.51
UNIENTER	EQ	09-Jun-2023	152.10	152.85	154.35	150.05	150.10	151.45	152.08	3573	5.43	163	1591	44.53
UNIINFO	EQ	09-Jun-2023	24.20	24.20	24.85	23.90	23.90	23.95	24.03	5925	1.42	48	4792	80.88
UNIONBANK	EQ	09-Jun-2023	71.75	71.90	72.45	71.40	71.65	71.75	71.85	3901894	2803.38	11576	1717937	44.03
UNIPARTS	EQ	09-Jun-2023	571.05	577.90	585.65	572.00	573.90	573.25	578.46	171881	994.25	7180	93208	54.23
UNITECH	BZ	09-Jun-2023	1.50	1.55	1.55	1.55	1.55	1.55	1.55	441809	6.85	201	-	-
UNITEDPOLY	BE	09-Jun-2023	102.15	102.15	104.70	99.65	100.00	100.30	101.24	7145	7.23	103	-	-
UNITEDTEA	EQ	09-Jun-2023	263.35	265.10	267.00	262.60	264.00	263.95	264.81	5549	14.69	181	3455	62.26
UNIVASTU	EQ	09-Jun-2023	92.50	94.00	94.80	92.30	93.10	93.75	93.75	120815	113.27	584	102789	85.08
UNIVCABLES	EQ	09-Jun-2023	372.40	374.00	374.00	364.00	370.00	367.60	367.73	17396	63.97	940	11198	64.37
UNIVPHOTO	EQ	09-Jun-2023	391.65	393.35	393.60	386.05	391.00	390.25	389.92	701	2.73	105	341	48.64
UNOMINDA	EQ	09-Jun-2023	547.85	547.85	569.75	547.85	551.00	550.90	553.17	227603	1259.04	12128	114993	50.52
UPL	EQ	09-Jun-2023	690.05	692.00	692.40	677.80	679.00	680.25	685.94	1411515	9682.20	47369	899694	63.74
URJA	EQ	09-Jun-2023	8.85	10.25	10.60	10.20	10.60	10.60	10.57	5782434	611.03	3630	5729979	99.09
USASEEDS	SM	09-Jun-2023	500.00	498.00	498.00	498.00	498.00	498.00	498.00	300	1.49	1	300	100.00
USHAMART	EQ	09-Jun-2023	254.55	255.55	259.45	253.40	257.75	257.95	257.05	1047860	2693.53	10762	767742	73.27
USK	EQ	09-Jun-2023	30.60	30.80	30.90	30.35	30.45	30.45	30.62	92451	28.31	849	67092	72.57
UTIAMC	EQ	09-Jun-2023	717.90	719.95	719.95	703.90	708.00	709.20	709.81	95526	678.05	5293	47966	50.21
UTIBANKETF	EQ	09-Jun-2023	44.72	45.10	45.10	44.53	44.68	44.67	44.75	4409	1.97	276	2847	64.57
UTINEXT50	EQ	09-Jun-2023	45.23	45.18	45.26	44.85	44.85	44.88	45.04	8134	3.66	253	4205	51.70
UTINIFTETF	EQ	09-Jun-2023	1996.20	1996.21	1998.21	1980.60	1980.60	1986.58	1988.54	1216	24.18	103	1022	84.05
UTISENSETF	EQ	09-Jun-2023	672.99	671.31	672.99	667.41	667.41	670.25	670.94	584	3.92	86	407	69.69
UTISXN50	EQ	09-Jun-2023	52.77	54.31	54.89	52.43	52.52	53.82	54.51	4277	2.33	80	1467	34.30
UTTAMSUGAR	EQ	09-Jun-2023	272.75	275.20	305.00	275.00	303.90	303.25	293.95	911281	2678.74	20084	338517	37.15
V2RETAIL	EQ	09-Jun-2023	103.30	104.00	105.00	102.05	104.50	104.00	103.67	24204	25.09	464	15795	65.26
VADILALIND	EQ	09-Jun-2023	2490.55	2490.55	2520.00	2467.65	2500.00	2503.15	2493.79	10864	270.93	1776	5831	53.67
VAIBHAVGBL	EQ	09-Jun-2023	307.50	309.00	310.45	304.45	306.00	305.85	306.78	82496	253.08	3709	46213	56.02
VAISHALI	EQ	09-Jun-2023	130.00	130.00	132.25	129.00	131.10	131.30	130.66	30854	40.31	809	16014	51.90
VAKRANGEE	EQ	09-Jun-2023	18.15	18.25	18.90	17.90	18.70	18.70	18.46	14479232	2673.21	14252	5434316	37.53
VALIANTORG	EQ	09-Jun-2023	580.25	586.85	588.95	568.00	570.95	573.15	579.08	101086	585.37	6928	37102	36.70
VARDHACRLC	EQ	09-Jun-2023	54.75	54.75	55.60	54.25	54.25	54.35	54.98	69146	38.02	754	49491	71.57
VARDMNPOLY	BE	09-Jun-2023	50.50	49.60	50.50	48.55	49.55	49.55	49.54	16612	8.23	103	-	-
VARROC	EQ	09-Jun-2023	311.45	312.90	317.70	308.40	313.15	314.30	313.69	134075	420.58	6729	54710	40.81
VASA	SM	09-Jun-2023	7.90	7.50	7.50	7.50	7.50	7.50	7.50	56000	4.20	13	48000	85.71
VASCONEQ	EQ	09-Jun-2023	40.15	40.35	40.60	39.25	39.75	39.75	39.87	2327629	927.95	4733	1025309	44.05
VASWANI	EQ	09-Jun-2023	21.55	21.50	21.75	21.00	21.15	21.20	21.31	55400	11.80	570	40460	73.03
VBL	EQ	09-Jun-2023	1581.85	1590.00	1626.95	1580.10	1589.00	1591.40	1600.57	1201289	19227.49	53873	648246	53.96
VCL	BE	09-Jun-2023	2.40	2.40	2.40	2.30	2.35	2.35	2.36	250565	5.92	239	-	-
VEDL	EQ	09-Jun-2023	277.55	278.90	278.90	276.10	276.80	276.75	277.12	3951837	10951.42	45725	1630669	41.26
VEEKAYEM	SM	09-Jun-2023	49.50	51.00	52.00	49.45	49.45	49.45	51.40	24000	12.34	6	20000	83.33
VELS	SM	09-Jun-2023	103.55	101.20	101.20	98.00	99.00	99.50	99.77	22800	22.75	19	21600	94.74
VENKEYS	EQ	09-Jun-2023	1704.40	1711.85	1721.00	1680.30	1681.75	1684.30	1693.87	19877	336.69	2135	13269	66.76
VENUSPIPES	EQ	09-Jun-2023	1098.05	1098.00	1115.00	1089.00	1098.00	1099.80	1098.30	47908	526.17	2186	29195	60.94
VENUSREM	EQ	09-Jun-2023	224.80	226.80	229.30	222.00	226.30	226.90	225.65	35732	80.63	3030	15411	43.13
VERANDA	EQ	09-Jun-2023	169.90	170.00	177.65	166.65	167.20	167.65	171.87	218842	376.13	4243	158494	72.42
VERTEXPLUS	SM	09-Jun-2023	116.50	118.00	118.00	118.00	118.00	118.00	118.00	1200	1.42	1	1200	100.00
VERTOZ	BE	09-Jun-2023	230.80	231.00	234.65	225.00	230.00	230.30	229.92	17152	39.44	388	-	-
VESUVIUS	EQ	09-Jun-2023	2291.05	2310.90	2350.00	2262.50	2286.30	2292.60	2299.34	16500	379.39	3180	8987	54.47
VETO	EQ	09-Jun-2023	103.50	104.90	104.90	103.10	103.30	103.60	103.92	36846	38.29	707	22831	61.96
VGUARD	EQ	09-Jun-2023	258.90	258.00	263.10	256.30	257.30	256.90	260.21	200375	521.39	6234	97340	48.58
VHL	EQ	09-Jun-2023	2772.55	2770.30	2834.95	2761.00	2761.00	2775.80	2783.75	476	13.25	119	326	68.49
VIDHIING	EQ	09-Jun-2023	364.75	366.60	369.25	365.00	365.05	365.55	365.83	7821	28.61	548	5801	74.17
VIJAYA	EQ	09-Jun-2023	390.55	393.00	393.00	386.45	390.70	389.90	389.86	63862	248.97	4150	30809	48.24
VIJIFIN	EQ	09-Jun-2023	1.90	1.90	2.00	1.80	1.85	1.85	1.89	1014287	19.19	489	506172	49.90
VIKASECO	EQ	09-Jun-2023	2.95	3.05	3.05	2.95	3.00	2.95	2.99	1733436	51.86	1232	1143165	65.95
VIKASLIFE	EQ	09-Jun-2023	2.85	2.90	2.90	2.85	2.90	2.85	2.88	4342860	124.92	3589	2313059	53.26
VIMTALABS	EQ	09-Jun-2023	421.15	421.15	424.00	415.00	417.50	420.10	420.80	41110	172.99	2374	17573	42.75
VINATIORGA	EQ	09-Jun-2023	1819.45	1825.00	1827.70	1800.00	1808.00	1805.45	1810.04	32842	594.45	5344	21088	64.21
VINDHYATEL	EQ	09-Jun-2023	1881.65	1888.80	1949.95	1875.00	1896.00	1886.15	1912.99	24350	465.81	4879	10216	41.95
VINEETLAB	EQ	09-Jun-2023	50.55	51.05	53.50	51.05	53.20	53.05	52.61	59682	31.40	466	45362	76.01
VINNY	BE	09-Jun-2023	5.85	5.95	6.05	5.55	6.05	6.05	5.91	246149	14.54	653	-	-
VINYLINDIA	EQ	09-Jun-2023	460.45	460.00	470.40	457.65	463.40	462.90	463.44	35139	162.85	3187	16256	46.26
VIPCLOTHNG	EQ	09-Jun-2023	47.00	47.05	47.50	46.50	47.00	47.15	46.97	366548	172.16	1688	200900	54.81
VIPIND	EQ	09-Jun-2023	606.50	611.00	620.00	609.05	619.00	618.30	614.01	285791	1754.80	7981	220690	77.22
VIPULLTD	EQ	09-Jun-2023	15.80	15.80	15.90	15.40	15.45	15.45	15.55	11518	1.79	63	11369	98.71
VIRINCHI	EQ	09-Jun-2023	34.20	34.70	35.95	34.10	35.00	34.60	35.08	448727	157.42	2138	267174	59.54
VISAKAIND	EQ	09-Jun-2023	83.70	83.70	84.65	82.60	83.85	83.65	83.36	69015	57.53	1092	41608	60.29
VISASTEEL	BE	09-Jun-2023	10.85	10.80	11.15	10.75	11.00	11.00	10.90	13960	1.52	58	-	-
VISESHINFO	EQ	09-Jun-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.43	4634743	19.83	2452	3510001	75.73
VISHAL	EQ	09-Jun-2023	17.50	17.65	18.70	17.35	17.55	17.60	17.66	625585	110.49	1600	352228	56.30
VISHNU	EQ	09-Jun-2023	362.70	365.30	370.40	361.65	367.00	368.20	366.42	96996	355.42	4243	52761	54.40
VISHWARAJ	EQ	09-Jun-2023	18.00	18.15	19.15	18.10	18.60	18.50	18.51	5074828	939.53	3877	1026891	20.23
VITAL	SM	09-Jun-2023	112.05	110.55	113.45	109.05	109.05	109.05	110.80	57600	63.82	44	36000	62.50
VIVIANA	SM	09-Jun-2023	148.20	148.00	148.00	148.00	148.00	148.00	148.00	4000	5.92	2	4000	100.00
VIVIDHA	EQ	09-Jun-2023	0.85	0.85	0.90	0.85	0.90	0.90	0.87	313654	2.74	295	305876	97.52
VIVO	SM	09-Jun-2023	106.00	106.00	106.00	103.10	103.10	103.10	104.55	3200	3.35	2	3200	100.00
VLSFINANCE	EQ	09-Jun-2023	160.90	163.00	163.00	157.15	160.00	159.35	159.58	24976	39.86	670	17562	70.32
VMARCIND	SM	09-Jun-2023	60.60	62.00	70.00	62.00	70.00	66.75	65.45	210000	137.45	59	174000	82.86
VMART	EQ	09-Jun-2023	2008.95	2019.95	2024.00	1971.00	1990.00	1985.45	1989.38	36442	724.97	9437	21941	60.21
VOLTAMP	EQ	09-Jun-2023	4280.05	4283.10	4309.95	4156.05	4173.75	4185.30	4206.07	21100	887.48	4742	9799	46.44
VOLTAS	EQ	09-Jun-2023	804.95	804.20	805.40	777.00	778.25	777.95	788.96	2202969	17380.65	62307	1401097	63.60
VRLLOG	EQ	09-Jun-2023	706.10	709.90	711.85	700.10	700.10	702.45	704.47	23903	168.39	2128	12511	52.34
VSSL	EQ	09-Jun-2023	214.65	213.95	214.50	205.20	209.10	208.25	208.46	78373	163.38	4150	37756	48.17
VSTIND	EQ	09-Jun-2023	3391.95	3419.80	3444.00	3398.00	3403.35	3403.85	3420.05	6886	235.50	1518	3129	45.44
VSTTILLERS	EQ	09-Jun-2023	2786.55	2814.35	2814.35	2736.55	2769.00	2751.70	2771.37	12162	337.05	2321	7333	60.29
VTL	EQ	09-Jun-2023	354.15	354.05	354.20	343.65	345.00	345.85	349.22	191727	669.56	5903	117625	61.35
WABAG	EQ	09-Jun-2023	489.90	490.30	495.00	481.25	492.55	493.35	490.12	521081	2553.92	20519	248577	47.70
WALCHANNAG	BE	09-Jun-2023	86.65	84.35	87.50	84.00	85.85	85.00	85.52	202857	173.49	862	-	-
WALPAR	SM	09-Jun-2023	78.00	79.90	79.95	79.90	79.95	79.95	79.93	4000	3.20	2	4000	100.00
WANBURY	BE	09-Jun-2023	55.00	54.45	57.75	53.05	57.50	57.05	57.58	60025	34.56	188	-	-
WATERBASE	EQ	09-Jun-2023	76.65	77.35	77.70	75.90	75.90	76.20	76.48	43653	33.39	1062	25625	58.70
WEALTH	EQ	09-Jun-2023	314.95	305.10	319.00	305.00	319.00	313.65	310.54	198	0.61	30	178	89.90
WEBELSOLAR	EQ	09-Jun-2023	90.95	90.50	91.80	88.20	90.90	90.25	90.18	59095	53.29	774	42668	72.20
WEIZMANIND	EQ	09-Jun-2023	104.80	105.20	106.00	104.50	105.35	105.10	105.11	13474	14.16	316	6473	48.04
WEL	EQ	09-Jun-2023	238.40	237.10	245.00	232.60	239.40	237.50	236.60	2994	7.08	510	1323	44.19
WELCORP	EQ	09-Jun-2023	271.65	272.25	275.75	269.70	272.30	272.20	272.33	481044	1310.02	9652	180440	37.51
WELENT	EQ	09-Jun-2023	167.20	167.75	169.60	165.00	166.50	166.15	166.28	253636	421.74	4144	147226	58.05
WELINV	EQ	09-Jun-2023	366.60	374.00	410.00	363.05	392.20	396.35	399.21	49681	198.33	2532	10510	21.15
WELSPUNIND	EQ	09-Jun-2023	96.80	97.25	97.35	95.40	96.20	95.90	96.04	654064	628.15	5129	283876	43.40
WENDT	EQ	09-Jun-2023	9443.60	9430.00	9547.65	9382.10	9401.00	9414.45	9453.53	367	34.69	227	192	52.32
WESTLIFE	EQ	09-Jun-2023	813.75	812.55	859.35	802.55	827.00	825.75	837.25	325078	2721.71	24332	104233	32.06
WEWIN	EQ	09-Jun-2023	40.15	40.00	41.00	38.65	39.90	39.55	39.31	5178	2.04	122	3401	65.68
WHEELS	EQ	09-Jun-2023	639.65	642.85	645.00	622.00	630.00	624.85	631.48	19205	121.28	1886	13358	69.55
WHIRLPOOL	EQ	09-Jun-2023	1433.40	1440.85	1440.85	1404.00	1420.00	1421.20	1418.91	45166	640.87	4388	13416	29.70
WILLAMAGOR	EQ	09-Jun-2023	27.25	27.00	27.50	24.80	26.05	25.80	25.93	112556	29.19	873	48478	43.07
WINDLAS	EQ	09-Jun-2023	275.10	278.60	278.60	271.55	274.85	277.05	275.92	27791	76.68	1814	21064	75.79
WINDMACHIN	EQ	09-Jun-2023	48.15	48.85	49.20	47.60	48.20	48.05	48.49	69261	33.58	695	36261	52.35
WIPL	BE	09-Jun-2023	102.00	102.00	102.90	100.05	100.05	100.05	101.61	626	0.64	13	-	-
WIPRO	EQ	09-Jun-2023	399.55	399.45	400.35	396.05	397.25	397.30	397.52	6009116	23887.60	101103	3834827	63.82
WOCKPHARMA	EQ	09-Jun-2023	171.90	174.00	175.40	170.50	171.20	171.35	173.20	755445	1308.46	9467	225282	29.82
WONDERLA	EQ	09-Jun-2023	553.65	555.65	555.65	535.60	538.00	537.65	544.64	139903	761.96	8417	60924	43.55
WORTH	EQ	09-Jun-2023	100.30	100.40	101.45	98.10	99.00	98.90	99.37	27823	27.65	353	20890	75.08
WSI	BE	09-Jun-2023	86.25	85.00	87.85	83.80	87.40	87.00	85.83	8878	7.62	68	-	-
WSTCSTPAPR	EQ	09-Jun-2023	514.05	516.00	518.00	500.55	505.00	502.65	504.68	161417	814.64	9304	106037	65.69
XCHANGING	EQ	09-Jun-2023	65.45	65.40	66.35	65.00	65.40	65.25	65.51	87043	57.02	1297	45567	52.35
XELPMOC	EQ	09-Jun-2023	88.55	89.00	91.00	86.15	87.85	87.30	89.27	70624	63.05	1254	42183	59.73
XPROINDIA	EQ	09-Jun-2023	814.60	826.70	829.80	795.05	797.00	801.45	814.80	44635	363.69	5090	22095	49.50
YAARI	BE	09-Jun-2023	13.70	13.90	13.90	13.10	13.50	13.20	13.39	192250	25.75	437	-	-
YESBANK	EQ	09-Jun-2023	16.75	16.75	16.95	16.50	16.60	16.60	16.66	114417447	19057.25	41927	26241694	22.94
YUKEN	EQ	09-Jun-2023	614.15	605.20	612.90	600.25	609.00	610.00	607.47	1861	11.31	146	1211	65.07
ZEEL	EQ	09-Jun-2023	196.15	197.55	198.45	193.50	193.80	194.05	195.51	3658281	7152.47	24047	1172609	32.05
ZEELEARN	BE	09-Jun-2023	3.00	3.10	3.10	2.95	3.00	2.95	2.99	790628	23.68	512	-	-
ZEEMEDIA	EQ	09-Jun-2023	8.35	8.40	8.75	8.10	8.30	8.30	8.34	2517898	210.10	2129	1670348	66.34
ZENITHEXPO	EQ	09-Jun-2023	119.50	127.90	131.45	124.90	131.45	131.45	129.92	13630	17.71	300	8344	61.22
ZENITHSTL	BE	09-Jun-2023	4.10	4.20	4.25	4.00	4.25	4.25	4.16	211521	8.81	249	-	-
ZENSARTECH	EQ	09-Jun-2023	395.50	395.55	399.75	388.65	398.60	398.55	394.88	948032	3743.60	16301	396023	41.77
ZENTEC	EQ	09-Jun-2023	431.95	431.90	432.00	417.00	426.00	425.00	423.34	897119	3797.88	19486	299275	33.36
ZFCVINDIA	EQ	09-Jun-2023	11492.35	11500.00	11646.50	11297.60	11305.60	11455.35	11488.45	3304	379.58	1741	1573	47.61
ZIMLAB	EQ	09-Jun-2023	102.00	104.55	114.50	99.50	112.10	112.25	108.80	991229	1078.45	11889	523714	52.83
ZODIAC	EQ	09-Jun-2023	140.70	141.90	145.50	130.40	134.15	133.95	138.20	153938	212.74	3633	73372	47.66
ZODIACLOTH	EQ	09-Jun-2023	99.25	100.65	102.85	96.85	101.35	99.85	99.84	30125	30.08	757	15775	52.37
ZOMATO	EQ	09-Jun-2023	75.80	77.05	78.00	75.85	77.90	77.60	77.03	77276802	59524.71	147650	25385060	32.85
ZOTA	EQ	09-Jun-2023	305.95	307.50	308.70	304.00	305.50	305.55	306.28	11425	34.99	863	6743	59.02
ZUARI	EQ	09-Jun-2023	144.55	145.20	148.25	144.05	146.00	145.05	145.71	34763	50.65	1179	16589	47.72
ZUARIIND	EQ	09-Jun-2023	143.75	144.05	146.35	141.10	142.25	142.50	143.88	19547	28.12	685	10754	55.02
ZYDUSLIFE	EQ	09-Jun-2023	512.95	513.00	516.70	506.00	508.00	507.75	510.77	648256	3311.12	30347	407237	62.82
ZYDUSWELL	EQ	09-Jun-2023	1494.20	1495.05	1535.00	1485.00	1501.00	1504.25	1496.52	147914	2213.56	6360	118331	80.00