nse-sec-bhavdata-full-2023-06-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	13-Jun-2023	96.25	96.80	98.00	96.25	97.00	96.90	97.23	102715	99.87	3569	45771	44.56
21STCENMGM	EQ	13-Jun-2023	19.00	19.20	19.35	19.20	19.35	19.35	19.35	761	0.15	7	761	100.00
360ONE	EQ	13-Jun-2023	421.30	421.75	435.00	421.70	433.50	433.70	430.74	1505776	6485.91	13474	1298245	86.22
3IINFOLTD	EQ	13-Jun-2023	32.30	32.50	35.10	32.35	33.85	33.75	34.07	2000947	681.67	9445	832381	41.60
3MINDIA	EQ	13-Jun-2023	26517.55	26547.95	27089.90	26547.95	27001.00	26947.00	26758.01	1649	441.24	972	851	51.61
3PLAND	BE	13-Jun-2023	20.80	20.80	21.80	20.20	21.65	21.60	21.25	22782	4.84	103	-	-
4THDIM	BE	13-Jun-2023	17.70	17.75	18.05	17.75	18.05	18.05	18.05	37607	6.79	137	-	-
577GS2030	GS	13-Jun-2023	95.50	95.50	95.50	95.50	95.50	95.50	95.50	600	0.57	2	600	100.00
5PAISA	EQ	13-Jun-2023	372.95	374.95	376.00	364.00	367.80	366.20	368.65	31067	114.53	2367	20514	66.03
610GS2031	GS	13-Jun-2023	95.00	95.00	95.00	95.00	95.00	95.00	95.00	1000	0.95	2	1000	100.00
613GS2028	GS	13-Jun-2023	96.60	96.75	96.75	96.75	96.75	96.75	96.75	1828	1.77	1	1828	100.00
63MOONS	EQ	13-Jun-2023	170.10	170.10	172.35	169.00	171.25	170.65	170.87	114013	194.82	2336	58948	51.70
654GS2032	GS	13-Jun-2023	99.25	99.75	99.75	98.75	99.70	99.70	99.73	54	0.05	5	53	98.15
664GS2035	GS	13-Jun-2023	98.76	99.85	100.50	99.85	100.00	100.33	100.14	5	0.01	4	3	60.00
667GS2035	GS	13-Jun-2023	99.74	99.74	99.74	99.74	99.74	99.74	99.74	51	0.05	3	51	100.00
667GS2050	GS	13-Jun-2023	98.60	99.99	99.99	99.99	99.99	99.99	99.99	1	0.00	1	1	100.00
669GS2024	GS	13-Jun-2023	103.10	103.10	103.10	103.00	103.00	103.00	103.01	1301	1.34	12	1301	100.00
68GS2060	GS	13-Jun-2023	98.00	99.00	99.00	98.00	98.00	98.00	98.99	7327	7.25	23	7327	100.00
695GS2061	GS	13-Jun-2023	106.30	106.30	106.30	106.30	106.30	106.30	106.30	100	0.11	2	100	100.00
699GS2026	GS	13-Jun-2023	100.00	100.95	101.95	100.95	101.30	101.30	101.37	55160	55.91	8	55150	99.98
699GS2051	GS	13-Jun-2023	104.80	103.47	103.47	100.53	103.28	103.28	101.07	556	0.56	5	455	81.83
710GS2029	GS	13-Jun-2023	102.05	101.90	102.00	101.61	101.90	101.82	101.85	7502	7.64	7	7502	100.00
717GS2030	GS	13-Jun-2023	102.40	102.00	102.00	101.60	101.99	101.99	102.00	10002	10.20	3	10000	99.98
725GS2063	GS	13-Jun-2023	100.00	100.99	100.99	100.90	100.90	100.90	100.94	1150	1.16	6	1150	100.00
726GS2032	GS	13-Jun-2023	103.85	103.85	103.90	103.70	103.70	103.88	103.87	1200	1.25	8	1200	100.00
738GS2027	GS	13-Jun-2023	105.05	105.20	105.30	105.15	105.30	105.30	105.27	33689	35.46	24	33689	100.00
741GS2036	GS	13-Jun-2023	106.65	106.50	106.50	106.48	106.48	106.48	106.50	2040	2.17	11	2040	100.00
754GS2036	GS	13-Jun-2023	103.94	103.95	104.21	103.95	104.11	104.09	104.08	228010	237.30	123	196408	86.14
795GS2032	GS	13-Jun-2023	108.30	109.00	109.00	108.89	109.00	109.00	108.98	29459	32.10	18	29459	100.00
883GS2041	GS	13-Jun-2023	122.10	122.00	122.00	121.00	121.00	121.00	121.97	1598	1.95	3	1598	100.00
A2ZINFRA	EQ	13-Jun-2023	8.25	8.25	8.25	8.10	8.15	8.15	8.19	206888	16.94	421	166745	80.60
AAATECH	EQ	13-Jun-2023	54.95	56.05	56.05	54.30	54.30	54.55	55.14	16130	8.89	521	9361	58.03
AAKASH	BE	13-Jun-2023	6.20	6.30	6.40	6.15	6.35	6.15	6.25	277469	17.35	445	-	-
AAREYDRUGS	EQ	13-Jun-2023	30.85	31.20	31.50	30.85	31.05	31.15	31.22	27414	8.56	344	10294	37.55
AARON	EQ	13-Jun-2023	221.85	223.90	224.40	221.05	223.50	222.85	222.84	6452	14.38	389	4152	64.35
AARTIDRUGS	EQ	13-Jun-2023	461.25	468.75	471.05	457.35	459.25	461.25	466.04	383382	1786.71	8598	158890	41.44
AARTIIND	EQ	13-Jun-2023	504.95	508.25	514.50	506.10	513.00	512.60	510.81	1001565	5116.05	25156	528193	52.74
AARTIPHARM	EQ	13-Jun-2023	386.90	387.00	395.00	385.05	387.50	387.90	389.21	115606	449.95	6648	60807	52.60
AARTIPP	E1	13-Jun-2023	306.00	309.00	309.00	291.00	295.60	295.60	302.75	125	0.38	19	124	99.20
AARTISURF	EQ	13-Jun-2023	623.45	632.00	633.15	621.10	628.85	625.85	627.46	7876	49.42	1321	4765	60.50
AARTISURF	P1	13-Jun-2023	140.00	140.00	165.00	140.00	165.00	165.00	150.06	77	0.12	6	71	92.21
AARVEEDEN	EQ	13-Jun-2023	20.75	20.75	21.05	20.70	21.00	21.00	20.93	10454	2.19	105	7109	68.00
AARVI	EQ	13-Jun-2023	139.30	139.30	144.30	139.30	139.80	141.15	142.23	58403	83.07	714	44814	76.73
AAVAS	EQ	13-Jun-2023	1336.95	1344.00	1353.00	1338.70	1350.00	1349.90	1349.57	127769	1724.33	10571	82483	64.56
ABAN	EQ	13-Jun-2023	41.45	41.60	41.80	41.00	41.30	41.25	41.38	56735	23.48	903	32342	57.01
ABB	EQ	13-Jun-2023	4151.45	4155.65	4329.85	4140.80	4327.00	4319.80	4268.60	484212	20669.07	51511	175002	36.14
ABBOTINDIA	EQ	13-Jun-2023	21960.40	22000.00	22247.95	21940.05	22178.20	22155.70	22150.29	10928	2420.58	5720	5782	52.91
ABCAPITAL	EQ	13-Jun-2023	177.35	177.95	182.00	176.35	177.35	177.65	179.28	7703658	13811.31	65597	2665805	34.60
ABCOTS	SM	13-Jun-2023	44.50	44.50	44.50	44.50	44.50	44.50	44.50	4000	1.78	1	4000	100.00
ABFRL	EQ	13-Jun-2023	200.30	200.50	212.00	200.30	212.00	210.35	207.40	6192911	12844.00	39825	2690922	43.45
ABINFRA	SM	13-Jun-2023	36.80	38.50	38.50	38.50	38.50	38.50	38.50	4000	1.54	1	4000	100.00
ABMINTLLTD	BE	13-Jun-2023	54.00	56.00	56.00	51.35	52.75	52.75	52.78	838	0.44	25	-	-
ABSLAMC	EQ	13-Jun-2023	374.35	378.10	378.40	372.65	377.15	376.50	375.45	48705	182.86	2256	30889	63.42
ABSLBANETF	EQ	13-Jun-2023	44.27	44.74	44.74	44.01	44.38	44.32	44.30	7427	3.29	291	6332	85.26
ABSLLIQUID	EQ	13-Jun-2023	1000.00	999.99	999.99	999.99	999.99	999.99	999.99	438	4.38	4	438	100.00
ABSLNN50ET	EQ	13-Jun-2023	44.06	44.15	44.49	43.73	44.44	43.87	44.18	4658	2.06	113	2661	57.13
ACC	EQ	13-Jun-2023	1838.55	1845.00	1859.50	1835.80	1843.90	1846.95	1850.19	375850	6953.94	20617	171541	45.64
ACCELYA	EQ	13-Jun-2023	1320.40	1320.40	1351.00	1320.40	1342.00	1341.15	1340.96	15794	211.79	2293	9696	61.39
ACCURACY	EQ	13-Jun-2023	12.65	12.80	13.05	11.95	12.10	12.00	12.30	2176705	267.83	2727	1709494	78.54
ACE	EQ	13-Jun-2023	492.15	492.15	494.95	489.00	490.00	490.55	491.80	201612	991.52	7235	98665	48.94
ACEINTEG	BE	13-Jun-2023	37.75	37.05	39.60	35.90	39.50	39.45	36.90	3841	1.42	18	-	-
ACI	EQ	13-Jun-2023	580.15	580.15	580.95	566.55	569.80	569.50	573.75	217310	1246.83	11592	125926	57.95
ACL	EQ	13-Jun-2023	118.10	112.20	121.85	112.20	115.85	115.90	115.27	373618	430.67	5821	144788	38.75
ADANIENT	EQ	13-Jun-2023	2484.80	2499.00	2505.00	2442.20	2464.05	2462.55	2477.69	2210990	54781.47	84140	410335	18.56
ADANIGREEN	EQ	13-Jun-2023	961.10	961.00	963.90	946.05	954.00	955.30	953.87	476248	4542.79	30057	263768	55.38
ADANIPORTS	EQ	13-Jun-2023	742.10	741.00	742.40	735.05	736.30	737.85	738.92	3636359	26869.78	62181	1933244	53.16
ADANIPOWER	EQ	13-Jun-2023	271.55	272.60	274.50	266.90	267.90	267.80	270.61	2998067	8112.99	39271	1674117	55.84
ADANITRANS	EQ	13-Jun-2023	830.40	835.00	835.05	820.20	823.85	823.00	825.55	511120	4219.57	26202	315553	61.74
ADFFOODS	EQ	13-Jun-2023	948.10	956.00	956.00	933.00	942.50	937.40	943.71	13889	131.07	1799	7650	55.08
ADL	BE	13-Jun-2023	78.80	79.20	82.40	76.05	76.50	77.90	76.52	545	0.42	11	-	-
ADORWELD	EQ	13-Jun-2023	1186.35	1180.80	1207.85	1175.05	1190.00	1184.00	1195.82	32253	385.69	4128	17691	54.85
ADROITINFO	BE	13-Jun-2023	21.20	21.00	21.60	20.30	21.25	20.70	20.89	14756	3.08	109	-	-
ADSL	EQ	13-Jun-2023	86.50	86.90	89.80	86.85	87.80	87.95	88.60	202765	179.65	2625	106329	52.44
ADVANIHOTR	EQ	13-Jun-2023	90.45	90.80	91.00	89.40	89.95	89.90	90.24	65913	59.48	959	39161	59.41
ADVENZYMES	EQ	13-Jun-2023	273.55	273.55	277.45	273.55	274.00	274.85	274.82	191086	525.15	2985	159550	83.50
AEGISCHEM	EQ	13-Jun-2023	348.20	350.00	352.45	345.60	347.10	347.10	347.36	393406	1366.54	15420	205920	52.34
AETHER	EQ	13-Jun-2023	997.80	995.70	1035.00	995.00	1016.30	1014.70	1016.74	121136	1231.64	7446	63087	52.08
AFFLE	EQ	13-Jun-2023	1016.55	1017.00	1021.65	985.00	988.90	988.80	999.14	337869	3375.78	21636	188249	55.72
AGARIND	EQ	13-Jun-2023	608.90	620.00	630.00	616.10	624.00	623.90	623.18	77375	482.18	4606	47137	60.92
AGARWALFT	SM	13-Jun-2023	38.00	38.00	39.75	38.00	39.70	39.70	39.13	24000	9.39	8	24000	100.00
AGI	EQ	13-Jun-2023	574.55	576.30	592.00	572.50	578.00	575.95	581.22	101544	590.20	7876	47643	46.92
AGNI	SM	13-Jun-2023	25.20	26.45	26.45	26.45	26.45	26.45	26.45	55000	14.55	10	55000	100.00
AGRITECH	EQ	13-Jun-2023	102.50	102.50	106.45	101.80	104.10	104.30	104.35	21595	22.54	548	11756	54.44
AGROPHOS	EQ	13-Jun-2023	35.70	36.00	37.00	35.50	36.40	36.10	36.45	62307	22.71	668	34702	55.70
AGSTRA	EQ	13-Jun-2023	60.20	60.55	61.60	59.80	60.95	60.40	60.49	301933	182.63	2508	170267	56.39
AGUL	SM	13-Jun-2023	50.00	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
AHL	EQ	13-Jun-2023	281.45	282.60	288.00	282.15	282.35	282.20	283.26	696910	1974.06	6172	121260	17.40
AHLADA	EQ	13-Jun-2023	116.35	117.70	118.50	114.10	116.80	116.60	115.58	41082	47.48	254	31618	76.96
AHLEAST	EQ	13-Jun-2023	122.25	123.80	125.50	122.55	123.00	122.85	123.96	7679	9.52	102	6450	84.00
AHLUCONT	EQ	13-Jun-2023	587.00	595.05	644.15	593.35	630.15	628.85	628.67	659598	4146.72	32767	177259	26.87
AIAENG	EQ	13-Jun-2023	3267.45	3270.35	3302.85	3242.25	3251.00	3258.30	3273.32	45491	1489.07	13453	22974	50.50
AILIMITED	SM	13-Jun-2023	51.85	54.40	54.40	49.25	50.00	50.00	52.88	63000	33.31	18	39000	61.90
AIRAN	EQ	13-Jun-2023	16.45	16.90	17.00	16.55	16.75	16.80	16.84	119843	20.19	614	95331	79.55
AIROLAM	EQ	13-Jun-2023	83.90	84.90	84.90	82.20	82.20	82.95	83.82	8026	6.73	166	4970	61.92
AIRTELPP	E1	13-Jun-2023	445.30	448.55	453.00	442.35	444.20	443.90	448.36	50906	228.24	886	29922	58.78
AISL	SM	13-Jun-2023	55.30	52.65	58.05	52.65	55.75	55.75	56.42	8400	4.74	7	6000	71.43
AJANTPHARM	EQ	13-Jun-2023	1438.65	1445.00	1490.00	1441.15	1470.00	1468.60	1471.77	113082	1664.31	17095	49854	44.09
AJMERA	EQ	13-Jun-2023	329.45	332.40	340.00	330.80	335.85	335.90	336.92	59502	200.47	2823	27766	46.66
AJOONI	BE	13-Jun-2023	4.80	4.80	4.90	4.70	4.80	4.75	4.79	666366	31.90	474	-	-
AKASH	EQ	13-Jun-2023	32.05	32.45	33.35	30.30	32.35	32.15	32.00	161629	51.72	832	76202	47.15
AKG	BE	13-Jun-2023	28.85	28.00	29.30	28.00	29.00	29.00	28.89	11079	3.20	82	-	-
AKI	BE	13-Jun-2023	111.65	113.70	113.70	109.10	112.70	112.70	111.58	9242	10.31	89	-	-
AKSHAR	BE	13-Jun-2023	66.50	66.50	67.95	66.50	67.95	67.95	66.90	381	0.25	13	-	-
AKSHARCHEM	EQ	13-Jun-2023	241.55	245.15	245.15	237.85	238.00	238.75	240.03	7447	17.87	416	4660	62.58
AKSHOPTFBR	EQ	13-Jun-2023	8.85	8.95	8.95	8.55	8.70	8.70	8.75	480029	42.03	724	389519	81.14
AKZOINDIA	EQ	13-Jun-2023	2359.20	2382.75	2418.40	2379.20	2404.90	2400.65	2404.22	15332	368.61	2998	8614	56.18
ALANKIT	EQ	13-Jun-2023	9.70	9.90	9.90	9.65	9.75	9.70	9.74	155979	15.19	613	120485	77.24
ALBERTDAVD	EQ	13-Jun-2023	613.30	619.45	622.00	607.95	610.00	610.90	616.41	10994	67.77	1437	6562	59.69
ALEMBICLTD	EQ	13-Jun-2023	69.40	70.00	70.60	68.80	69.35	69.20	69.53	90606	63.00	1121	48712	53.76
ALICON	EQ	13-Jun-2023	746.40	751.10	757.55	741.75	742.55	744.00	748.15	11505	86.07	1071	6546	56.90
ALKALI	EQ	13-Jun-2023	128.25	128.00	131.70	125.10	127.45	127.15	127.98	64299	82.29	1557	38854	60.43
ALKEM	EQ	13-Jun-2023	3347.50	3367.60	3450.95	3350.00	3399.95	3389.45	3413.38	231707	7909.03	14453	146336	63.16
ALKYLAMINE	EQ	13-Jun-2023	2565.95	2578.25	2684.00	2575.40	2664.95	2664.50	2654.54	134772	3577.58	16674	39937	29.63
ALLCARGO	EQ	13-Jun-2023	286.90	288.10	293.50	285.45	291.00	290.45	289.64	236047	683.68	9222	129531	54.88
ALLETEC	SM	13-Jun-2023	104.55	105.15	108.25	102.80	104.80	104.80	105.16	27200	28.60	16	22400	82.35
ALLSEC	EQ	13-Jun-2023	471.75	475.30	475.30	470.10	472.00	471.85	473.10	3345	15.83	287	2805	83.86
ALMONDZ	EQ	13-Jun-2023	68.45	68.00	69.50	67.05	67.05	67.20	67.73	16919	11.46	294	11822	69.87
ALOKINDS	EQ	13-Jun-2023	14.15	14.25	14.35	13.95	14.05	14.05	14.10	7526795	1061.61	8042	3222272	42.81
ALPA	EQ	13-Jun-2023	65.05	65.50	66.00	63.65	63.90	63.90	64.45	55181	35.56	1026	35235	63.85
ALPHAGEO	EQ	13-Jun-2023	246.95	248.60	248.60	240.40	241.00	241.85	243.87	7484	18.25	508	5062	67.64
AMARAJABAT	EQ	13-Jun-2023	625.00	625.00	627.10	621.00	621.30	624.40	624.66	218055	1362.10	9375	144788	66.40
AMBER	EQ	13-Jun-2023	2101.05	2109.50	2122.00	2088.05	2090.00	2102.20	2102.84	99299	2088.10	17719	69560	70.05
AMBICAAGAR	EQ	13-Jun-2023	28.15	28.95	29.15	27.85	28.75	28.65	28.62	96293	27.56	615	51764	53.76
AMBIKCO	EQ	13-Jun-2023	1550.85	1563.10	1567.10	1525.05	1534.95	1532.90	1542.92	8052	124.24	1922	4063	50.46
AMBUJACEM	EQ	13-Jun-2023	456.30	457.50	463.80	455.55	459.00	458.95	459.63	2313541	10633.78	32601	959896	41.49
AMDIND	EQ	13-Jun-2023	71.05	72.50	72.50	70.10	70.10	71.25	71.19	23943	17.04	357	15733	65.71
AMEYA	SM	13-Jun-2023	38.00	39.90	39.95	38.85	39.95	39.95	39.57	12000	4.75	3	8000	66.67
AMIABLE	SM	13-Jun-2023	80.50	81.00	82.00	80.00	80.00	80.05	80.46	14400	11.59	9	12800	88.89
AMIORG	EQ	13-Jun-2023	1277.90	1286.00	1292.00	1263.00	1273.00	1276.70	1281.90	77265	990.46	4948	45907	59.42
AMJLAND	EQ	13-Jun-2023	24.95	25.00	25.30	24.95	25.00	25.05	25.10	14440	3.62	103	11372	78.75
AMRUTANJAN	EQ	13-Jun-2023	588.60	591.55	594.95	579.10	588.95	587.50	588.61	26594	156.53	3350	13790	51.85
ANANDRATHI	EQ	13-Jun-2023	875.60	879.00	888.50	868.50	888.45	881.30	880.87	33027	290.92	2617	16102	48.75
ANANTRAJ	EQ	13-Jun-2023	168.10	169.00	170.70	167.85	168.75	168.55	169.07	1010957	1709.24	8311	715094	70.73
ANDHRAPAP	EQ	13-Jun-2023	429.10	434.80	435.75	430.55	432.25	433.15	432.69	46747	202.27	3253	26775	57.28
ANDHRSUGAR	EQ	13-Jun-2023	111.40	111.45	112.45	111.00	111.50	111.55	111.70	113249	126.50	1666	58767	51.89
ANDREWYU	EQ	13-Jun-2023	23.75	23.75	24.80	23.55	23.70	23.70	24.13	444166	107.17	1629	234471	52.79
ANGELONE	EQ	13-Jun-2023	1493.05	1493.10	1531.10	1484.00	1523.25	1528.35	1516.04	460225	6977.19	20834	155428	33.77
ANIKINDS	EQ	13-Jun-2023	32.35	32.95	32.95	31.80	32.10	32.00	32.15	39364	12.66	362	24936	63.35
ANLON	SM	13-Jun-2023	235.10	236.95	236.95	231.00	231.00	231.00	233.02	3600	8.39	3	2400	66.67
ANMOL	EQ	13-Jun-2023	235.70	237.00	238.45	235.45	237.95	238.10	237.49	85985	204.20	1404	33044	38.43
ANNAPURNA	SM	13-Jun-2023	250.50	251.05	251.05	244.00	249.00	248.30	246.26	27000	66.49	27	19000	70.37
ANSALAPI	BE	13-Jun-2023	9.45	9.70	9.80	9.15	9.50	9.30	9.50	47769	4.54	119	-	-
ANTGRAPHIC	EQ	13-Jun-2023	0.70	0.65	0.70	0.65	0.70	0.70	0.66	520775	3.46	214	414714	79.63
ANUP	EQ	13-Jun-2023	1647.05	1650.00	1663.95	1601.00	1604.00	1606.05	1620.00	47730	773.23	4083	36516	76.51
ANURAS	EQ	13-Jun-2023	1079.65	1079.00	1099.00	1072.00	1094.00	1085.50	1080.99	91093	984.70	4537	48337	53.06
APARINDS	EQ	13-Jun-2023	3043.30	3051.10	3085.00	2954.15	2999.00	2993.45	3008.70	95916	2885.82	14784	55021	57.36
APCL	EQ	13-Jun-2023	185.50	185.50	194.90	184.75	194.35	189.65	187.53	9758	18.30	541	7067	72.42
APCOTEXIND	EQ	13-Jun-2023	531.55	535.90	565.00	529.25	564.85	558.20	549.06	160163	879.40	7466	92987	58.06
APEX	EQ	13-Jun-2023	213.65	215.20	217.00	208.05	210.30	210.15	212.02	100869	213.86	3564	62079	61.54
APLAPOLLO	EQ	13-Jun-2023	1265.55	1272.00	1298.00	1267.95	1292.00	1293.75	1286.25	890814	11458.12	35217	604747	67.89
APLLTD	EQ	13-Jun-2023	581.75	581.00	588.80	577.25	587.80	586.95	583.58	86351	503.93	6284	41133	47.63
APOLLO	EQ	13-Jun-2023	34.85	35.05	36.55	34.95	36.55	36.55	36.38	1734077	630.86	2037	1192375	68.76
APOLLOHOSP	EQ	13-Jun-2023	4924.75	4925.00	4990.00	4916.75	4953.55	4951.05	4955.08	308751	15298.85	34274	143096	46.35
APOLLOPIPE	EQ	13-Jun-2023	694.00	695.60	710.00	691.00	701.10	708.65	701.26	77188	541.29	6483	33566	43.49
APOLLOTYRE	EQ	13-Jun-2023	406.80	409.50	410.60	404.25	408.00	408.55	407.38	1713166	6979.15	28207	835759	48.78
APOLSINHOT	EQ	13-Jun-2023	1376.15	1430.00	1430.00	1332.05	1365.00	1366.40	1381.86	3068	42.40	544	2090	68.12
APTECHT	EQ	13-Jun-2023	500.85	503.00	514.00	487.85	501.50	497.85	497.37	1028354	5114.74	29514	416768	40.53
APTUS	EQ	13-Jun-2023	274.70	276.35	277.20	273.20	274.00	274.25	274.61	146097	401.19	7182	91495	62.63
ARCHIDPLY	EQ	13-Jun-2023	75.95	76.00	80.80	76.00	77.95	77.85	79.03	227012	179.41	3317	104898	46.21
ARCHIES	EQ	13-Jun-2023	26.85	27.25	27.90	25.90	27.40	27.55	26.99	786118	212.19	2276	381332	48.51
ARENTERP	BE	13-Jun-2023	39.25	40.00	40.00	37.30	37.30	37.30	38.37	5480	2.10	72	-	-
ARHAM	SM	13-Jun-2023	80.90	81.45	83.50	80.30	80.30	81.90	81.89	21000	17.20	6	21000	100.00
ARIES	EQ	13-Jun-2023	164.25	166.60	167.00	162.80	165.40	164.20	164.72	32988	54.34	1189	14902	45.17
ARIHANTACA	SM	13-Jun-2023	100.00	98.10	101.80	96.10	101.00	100.20	99.78	33600	33.53	12	27200	80.95
ARIHANTCAP	EQ	13-Jun-2023	39.30	40.05	40.05	38.20	38.90	38.65	38.79	33299	12.92	452	21500	64.57
ARIHANTSUP	EQ	13-Jun-2023	173.70	175.45	177.75	167.60	168.50	168.65	170.22	193239	328.93	6596	88194	45.64
ARISTO	SM	13-Jun-2023	55.10	55.00	56.20	55.00	56.10	56.15	55.71	11200	6.24	7	9600	85.71
ARMANFIN	EQ	13-Jun-2023	1970.05	1978.00	1996.70	1923.60	1968.00	1955.80	1968.53	5743	113.05	1191	3363	58.56
AROGRANITE	EQ	13-Jun-2023	39.85	39.85	40.10	39.20	39.45	39.35	39.54	32116	12.70	435	22455	69.92
ARROWGREEN	EQ	13-Jun-2023	348.15	356.75	356.75	345.00	345.00	346.20	348.35	12417	43.25	800	7794	62.77
ARSHIYA	BE	13-Jun-2023	5.40	5.45	5.45	5.20	5.30	5.25	5.30	374460	19.84	347	-	-
ARSSINFRA	BE	13-Jun-2023	20.00	20.40	21.00	19.30	20.00	20.45	20.52	22379	4.59	72	-	-
ARTEMISMED	EQ	13-Jun-2023	94.65	96.00	98.95	94.80	97.75	98.15	97.65	340506	332.49	3747	168738	49.56
ARTNIRMAN	EQ	13-Jun-2023	46.40	47.50	50.35	47.45	49.75	49.10	48.73	27844	13.57	311	15007	53.90
ARVEE	EQ	13-Jun-2023	103.55	105.00	105.75	104.00	105.70	105.65	105.20	607	0.64	39	486	80.07
ARVIND	EQ	13-Jun-2023	125.85	126.50	134.00	126.35	133.70	133.60	132.13	3835864	5068.14	24149	1571238	40.96
ARVINDFASN	EQ	13-Jun-2023	319.95	321.50	327.45	314.50	325.00	323.55	321.51	328774	1057.05	6483	220601	67.10
ARVSMART	EQ	13-Jun-2023	347.70	348.50	362.40	346.60	354.25	353.95	354.24	57912	205.15	5761	24648	42.56
ASAHIINDIA	EQ	13-Jun-2023	469.70	471.00	473.35	464.80	468.00	467.45	469.24	37075	173.97	2426	19817	53.45
ASAHISONG	EQ	13-Jun-2023	229.45	228.80	234.30	224.00	225.00	229.15	227.47	9099	20.70	884	4131	45.40
ASAL	EQ	13-Jun-2023	334.85	338.20	339.00	325.90	328.00	330.45	333.45	33210	110.74	2012	16943	51.02
ASALCBR	EQ	13-Jun-2023	416.50	416.00	421.00	414.55	416.90	416.50	417.73	24018	100.33	1972	14776	61.52
ASHAPURMIN	EQ	13-Jun-2023	127.15	127.75	129.40	124.80	129.00	128.20	127.35	519489	661.55	5947	182651	35.16
ASHIANA	EQ	13-Jun-2023	188.70	188.40	191.70	187.20	187.50	188.05	189.56	57933	109.82	2402	33001	56.96
ASHIMASYN	EQ	13-Jun-2023	14.35	14.25	15.05	14.25	14.55	14.60	14.70	70609	10.38	259	43077	61.01
ASHOKA	EQ	13-Jun-2023	79.85	80.15	81.35	79.80	79.95	80.00	80.32	993931	798.33	4322	523877	52.71
ASHOKLEY	EQ	13-Jun-2023	152.85	153.25	154.75	153.00	154.10	154.05	153.96	6347143	9772.17	40502	3595905	56.65
ASIANENE	BE	13-Jun-2023	112.25	110.10	117.85	110.10	117.85	117.40	115.40	67094	77.43	472	-	-
ASIANHOTNR	BE	13-Jun-2023	186.90	191.45	196.20	186.90	195.00	194.95	194.83	8148	15.87	86	-	-
ASIANPAINT	EQ	13-Jun-2023	3194.75	3210.00	3272.00	3205.15	3256.10	3262.85	3256.54	1598821	52066.22	107400	725530	45.38
ASIANTILES	EQ	13-Jun-2023	46.15	46.40	48.15	45.90	46.65	46.55	47.01	1467372	689.87	5662	417956	28.48
ASMS	BZ	13-Jun-2023	9.05	9.20	9.20	9.20	9.20	9.20	9.20	4811	0.44	15	-	-
ASPINWALL	EQ	13-Jun-2023	235.80	260.00	282.95	252.20	282.95	282.95	272.99	373571	1019.80	6020	99532	26.64
ASTEC	EQ	13-Jun-2023	1368.30	1379.00	1395.85	1369.30	1384.90	1384.30	1382.75	13121	181.43	2156	7291	55.57
ASTERDM	EQ	13-Jun-2023	279.00	279.00	281.45	275.00	277.00	277.85	279.16	140379	391.88	4146	59478	42.37
ASTRAL	EQ	13-Jun-2023	1967.35	1969.95	2011.00	1955.70	2007.00	2006.95	1996.86	743387	14844.41	47110	363648	48.92
ASTRAMICRO	EQ	13-Jun-2023	361.30	361.30	364.45	359.00	359.90	359.55	361.86	340186	1231.01	5819	203541	59.83
ASTRAZEN	EQ	13-Jun-2023	3550.85	3579.00	3579.00	3531.00	3550.15	3552.05	3549.18	7537	267.50	1366	4933	65.45
ASTRON	EQ	13-Jun-2023	25.35	25.65	25.75	24.55	25.00	24.75	25.22	39342	9.92	434	24896	63.28
ATALREAL	EQ	13-Jun-2023	113.55	114.05	115.00	113.00	113.50	114.80	114.48	51558	59.03	329	37114	71.98
ATAM	BE	13-Jun-2023	218.60	220.00	222.70	215.20	218.00	216.80	219.60	5374	11.80	269	-	-
ATFL	EQ	13-Jun-2023	781.35	781.00	793.60	765.00	770.40	772.70	775.26	12235	94.85	1112	7513	61.41
ATGL	EQ	13-Jun-2023	670.20	672.85	673.00	662.00	663.00	663.15	664.69	944852	6280.31	36599	638466	67.57
ATLANTA	EQ	13-Jun-2023	12.90	13.15	13.15	12.70	12.70	12.80	12.92	22073	2.85	398	15135	68.57
ATUL	EQ	13-Jun-2023	6679.05	6695.00	6939.95	6695.00	6930.00	6914.35	6884.56	96789	6663.50	16178	33522	34.63
ATULAUTO	EQ	13-Jun-2023	352.65	355.00	358.95	351.00	353.25	352.00	354.20	108537	384.44	4404	40452	37.27
AUBANK	EQ	13-Jun-2023	761.45	761.00	765.65	758.15	763.00	763.80	762.00	1270095	9678.18	36316	818334	64.43
AURIONPRO	BE	13-Jun-2023	871.85	860.20	915.40	860.20	915.05	908.15	899.26	107552	967.17	2564	-	-
AUROIMPEX	SM	13-Jun-2023	76.25	77.50	77.50	72.05	72.70	72.85	73.61	147200	108.36	90	105600	71.74
AUROPHARMA	EQ	13-Jun-2023	663.70	664.10	683.50	661.10	682.00	681.60	676.10	1194564	8076.42	28957	490037	41.02
AURUM	EQ	13-Jun-2023	124.35	123.10	133.00	123.10	128.85	129.25	129.51	400252	518.36	5226	242753	60.65
AURUMPP	E1	13-Jun-2023	66.70	68.75	74.55	67.95	73.30	72.05	72.51	97383	70.61	840	75790	77.83
AUSOMENT	EQ	13-Jun-2023	64.10	64.50	64.95	63.25	64.85	64.85	64.38	2403	1.55	154	1545	64.29
AUTOAXLES	EQ	13-Jun-2023	2168.85	2179.70	2190.00	2145.00	2165.00	2160.60	2167.96	23875	517.60	3728	16307	68.30
AUTOBEES	EQ	13-Jun-2023	148.36	149.48	149.48	147.73	148.00	147.99	148.26	78528	116.42	1245	34763	44.27
AUTOIND	EQ	13-Jun-2023	68.80	69.00	70.35	68.40	68.80	68.80	69.31	84638	58.66	780	65098	76.91
AVADHSUGAR	EQ	13-Jun-2023	512.95	515.80	519.00	506.05	509.50	508.45	512.02	45131	231.08	2221	21876	48.47
AVALON	EQ	13-Jun-2023	499.05	503.30	538.90	500.60	521.00	522.70	522.47	799500	4177.15	28481	298522	37.34
AVANTIFEED	EQ	13-Jun-2023	384.25	384.30	393.70	384.30	386.50	387.20	388.45	135757	527.35	5335	74630	54.97
AVG	EQ	13-Jun-2023	247.15	254.95	271.85	249.05	271.00	271.20	267.45	156405	418.30	2371	74922	47.90
AVONMORE	EQ	13-Jun-2023	67.45	68.85	68.85	66.50	68.45	67.50	67.50	48715	32.88	728	34576	70.98
AVROIND	EQ	13-Jun-2023	133.80	135.70	137.05	130.60	134.00	131.85	134.53	16098	21.66	642	8664	53.82
AVTNPL	EQ	13-Jun-2023	92.15	92.00	92.85	91.40	91.55	91.65	91.85	55280	50.77	906	36055	65.22
AWHCL	EQ	13-Jun-2023	252.10	255.85	255.85	250.10	252.35	252.40	251.82	61749	155.49	2418	37031	59.97
AWL	EQ	13-Jun-2023	422.25	423.25	425.40	418.05	418.90	419.10	420.49	927783	3901.24	25190	528367	56.95
AXISBANK	EQ	13-Jun-2023	974.20	974.30	989.70	974.30	986.95	985.85	985.65	15233785	150151.36	171656	10523707	69.08
AXISBNKETF	EQ	13-Jun-2023	445.38	449.98	449.98	445.01	446.99	446.66	446.08	1452	6.48	46	1252	86.23
AXISBPSETF	EQ	13-Jun-2023	11.03	11.35	11.35	10.70	11.01	11.02	11.04	14748	1.63	287	13389	90.79
AXISCADES	EQ	13-Jun-2023	388.45	393.65	397.00	379.00	380.50	380.05	387.48	72306	280.17	1967	50072	69.25
AXISCETF	EQ	13-Jun-2023	81.76	82.00	82.60	80.10	80.10	81.51	82.05	206	0.17	29	153	74.27
AXISGOLD	EQ	13-Jun-2023	51.21	51.21	51.38	49.65	51.23	51.22	51.13	77399	39.57	963	62123	80.26
AXISHCETF	EQ	13-Jun-2023	84.12	84.56	85.47	84.56	85.45	85.42	85.01	10194	8.67	70	8367	82.08
AXISILVER	EQ	13-Jun-2023	74.66	75.48	75.48	73.72	74.30	74.40	74.27	10923	8.11	112	5111	46.79
AXISNIFTY	EQ	13-Jun-2023	198.59	192.65	200.03	192.65	199.32	199.32	199.41	8551	17.05	135	7783	91.02
AXISTECETF	EQ	13-Jun-2023	299.68	299.76	305.00	299.76	302.67	302.06	301.34	6136	18.49	90	5617	91.54
AXITA	EQ	13-Jun-2023	27.40	27.85	27.85	27.10	27.25	27.25	27.36	881229	241.11	3890	571555	64.86
AXSENSEX	EQ	13-Jun-2023	62.45	63.00	63.30	62.97	63.12	63.12	63.06	15291	9.64	49	14830	96.99
AYMSYNTEX	EQ	13-Jun-2023	73.70	74.40	74.85	70.80	72.50	72.15	71.83	53000	38.07	740	35700	67.36
BAGFILMS	EQ	13-Jun-2023	4.40	4.45	4.55	4.40	4.50	4.45	4.48	186816	8.36	227	133970	71.71
BAHETI	SM	13-Jun-2023	110.50	114.50	114.50	111.00	112.00	112.00	112.31	19500	21.90	13	13500	69.23
BAIDFIN	EQ	13-Jun-2023	36.50	36.90	37.25	35.70	37.00	36.70	36.91	96813	35.73	351	20574	21.25
BAJAJ-AUTO	EQ	13-Jun-2023	4769.65	4770.00	4795.00	4746.45	4750.55	4755.95	4763.55	247078	11769.68	38389	148302	60.02
BAJAJCON	EQ	13-Jun-2023	186.40	186.10	188.25	184.50	186.00	185.70	186.64	247888	462.66	5175	106538	42.98
BAJAJELEC	EQ	13-Jun-2023	1186.00	1190.00	1221.90	1172.20	1188.00	1186.40	1185.76	311264	3690.83	15877	172149	55.31
BAJAJFINSV	EQ	13-Jun-2023	1466.00	1470.00	1492.00	1470.00	1485.35	1486.20	1484.27	1205104	17886.95	53557	482036	40.00
BAJAJHCARE	EQ	13-Jun-2023	285.50	286.60	290.85	285.65	287.70	287.30	288.07	25511	73.49	1708	13891	54.45
BAJAJHIND	EQ	13-Jun-2023	15.95	16.10	16.15	15.70	15.90	15.90	15.89	12966347	2060.86	10551	4913764	37.90
BAJAJHLDNG	EQ	13-Jun-2023	6771.55	6807.00	6969.90	6771.55	6950.70	6934.85	6887.45	22553	1553.33	7082	9644	42.76
BAJFINANCE	EQ	13-Jun-2023	7097.70	7100.00	7200.00	7100.00	7164.00	7166.75	7162.07	800134	57306.17	84640	390532	48.81
BALAJITELE	EQ	13-Jun-2023	43.85	43.85	44.20	43.45	43.50	43.65	43.78	87277	38.21	685	48688	55.79
BALAMINES	EQ	13-Jun-2023	2166.55	2169.90	2222.90	2163.75	2195.00	2196.85	2202.48	76087	1675.80	8624	31500	41.40
BALAXI	EQ	13-Jun-2023	535.20	528.00	542.65	528.00	533.50	535.85	535.86	3614	19.37	398	1881	52.05
BALKRISHNA	EQ	13-Jun-2023	28.50	29.45	29.90	28.35	29.90	29.90	29.64	67560	20.03	315	46092	68.22
BALKRISIND	EQ	13-Jun-2023	2299.65	2305.00	2328.00	2288.10	2316.35	2322.60	2318.53	263139	6100.96	20785	96917	36.83
BALLARPUR	BZ	13-Jun-2023	0.85	0.80	0.80	0.80	0.80	0.80	0.80	475801	3.81	187	-	-
BALMLAWRIE	EQ	13-Jun-2023	134.60	134.95	139.45	134.60	136.95	136.65	137.30	991759	1361.66	9999	502872	50.71
BALPHARMA	EQ	13-Jun-2023	87.40	87.40	89.00	87.40	88.20	88.00	88.17	8693	7.66	212	6143	70.67
BALRAMCHIN	EQ	13-Jun-2023	403.55	407.60	409.80	400.05	401.20	401.35	403.44	1610544	6497.52	25590	545942	33.90
BANARBEADS	EQ	13-Jun-2023	83.35	83.25	84.45	81.55	82.55	82.00	82.99	5599	4.65	275	3047	54.42
BANARISUG	EQ	13-Jun-2023	2831.20	2872.00	2872.00	2832.10	2850.00	2844.10	2845.69	260	7.40	104	209	80.38
BANCOINDIA	EQ	13-Jun-2023	305.45	306.10	308.95	300.00	302.50	302.00	303.04	121259	367.46	4073	62191	51.29
BANDHANBNK	EQ	13-Jun-2023	257.10	257.85	266.80	257.00	261.05	261.65	263.02	6647196	17483.53	43105	2512099	37.79
BANG	EQ	13-Jun-2023	39.10	39.25	39.75	39.00	39.20	39.30	39.37	14513	5.71	159	8842	60.92
BANKA	EQ	13-Jun-2023	70.55	71.00	71.50	70.10	70.50	70.75	70.83	8489	6.01	140	6114	72.02
BANKBARODA	EQ	13-Jun-2023	187.00	187.60	188.70	186.80	187.40	187.25	187.32	7274187	13626.34	36806	2941647	40.44
BANKBEES	EQ	13-Jun-2023	447.53	447.79	449.01	447.22	448.98	448.61	448.46	191433	858.50	3459	99276	51.86
BANKINDIA	EQ	13-Jun-2023	73.05	73.60	74.00	73.30	73.60	73.70	73.64	3543341	2609.15	11118	1589818	44.87
BANSWRAS	EQ	13-Jun-2023	181.00	182.45	182.45	175.65	175.70	176.45	177.79	127654	226.95	3701	83291	65.25
BARBEQUE	EQ	13-Jun-2023	654.85	660.00	670.75	654.00	664.95	663.60	661.81	170075	1125.57	10143	63174	37.14
BASF	EQ	13-Jun-2023	2582.85	2601.00	2618.00	2570.05	2577.65	2584.05	2591.02	9447	244.77	2230	4307	45.59
BASML	EQ	13-Jun-2023	47.65	48.15	50.45	47.85	48.95	48.80	49.06	116309	57.06	1522	56498	48.58
BATAINDIA	EQ	13-Jun-2023	1573.40	1578.00	1605.00	1578.00	1604.95	1599.40	1593.20	263679	4200.94	17208	138284	52.44
BAYERCROP	EQ	13-Jun-2023	4240.60	4259.90	4282.95	4183.85	4245.00	4236.65	4215.17	131107	5526.38	7609	115522	88.11
BBETF0432	EQ	13-Jun-2023	1079.47	1080.00	1081.98	1078.12	1079.50	1079.20	1080.63	6198	66.98	56	5285	85.27
BBL	EQ	13-Jun-2023	3101.90	3110.00	3127.10	3045.00	3045.25	3056.45	3081.85	22869	704.79	7049	8012	35.03
BBOX	EQ	13-Jun-2023	136.30	136.30	136.75	133.90	134.05	134.15	135.13	53731	72.61	1073	35301	65.70
BBTC	EQ	13-Jun-2023	950.50	953.65	1080.00	950.00	1054.80	1055.10	1049.57	2251188	23627.83	78196	220048	9.77
BBTCL	EQ	13-Jun-2023	227.75	226.90	239.90	223.10	239.90	239.00	232.27	7000	16.26	295	5206	74.37
BCG	EQ	13-Jun-2023	24.80	26.00	26.00	26.00	26.00	26.00	26.00	1429659	371.71	2325	1429659	100.00
BCLIND	EQ	13-Jun-2023	490.30	494.00	502.90	486.65	492.90	490.90	495.06	89336	442.26	4868	45246	50.65
BCONCEPTS	BE	13-Jun-2023	324.30	323.95	325.00	308.10	322.80	320.90	314.14	32586	102.37	336	-	-
BDL	EQ	13-Jun-2023	1139.95	1143.50	1148.65	1114.00	1118.00	1117.80	1129.07	423719	4784.07	23180	216155	51.01
BEARDSELL	BE	13-Jun-2023	29.95	29.95	31.40	28.45	31.40	31.40	30.11	249291	75.06	667	-	-
BECTORFOOD	EQ	13-Jun-2023	773.85	774.90	823.35	774.00	810.95	809.40	804.34	299454	2408.61	25740	143570	47.94
BEDMUTHA	EQ	13-Jun-2023	59.75	62.00	62.00	58.00	58.20	58.70	59.45	13151	7.82	380	5965	45.36
BEL	EQ	13-Jun-2023	119.10	119.90	122.45	118.90	122.30	122.10	121.12	16552079	20047.84	57139	9359838	56.55
BEML	EQ	13-Jun-2023	1515.70	1522.00	1527.30	1491.10	1497.70	1499.05	1507.02	83780	1262.58	6468	32519	38.81
BEPL	EQ	13-Jun-2023	129.35	129.35	135.85	129.00	133.30	133.20	133.37	1463818	1952.30	11859	436604	29.83
BERGEPAINT	EQ	13-Jun-2023	648.30	652.95	673.00	651.55	669.75	669.15	667.22	2083611	13902.22	45295	463686	22.25
BESTAGRO	EQ	13-Jun-2023	1057.45	1066.90	1069.80	1043.00	1047.50	1047.65	1056.46	38218	403.76	3976	18792	49.17
BETA	SM	13-Jun-2023	793.00	800.00	809.95	800.00	809.95	809.95	802.43	2200	17.65	10	2200	100.00
BEWLTD	SM	13-Jun-2023	1200.00	1200.00	1210.00	1190.00	1207.60	1207.60	1204.85	7250	87.35	24	7250	100.00
BFINVEST	EQ	13-Jun-2023	377.05	377.90	383.65	377.85	381.00	380.55	380.08	12717	48.33	873	7448	58.57
BFUTILITIE	EQ	13-Jun-2023	363.85	365.10	374.65	365.00	367.55	367.95	369.91	147284	544.81	4760	52468	35.62
BGRENERGY	EQ	13-Jun-2023	55.45	55.85	56.45	54.50	55.00	54.75	55.23	110357	60.96	1183	68402	61.98
BHAGCHEM	EQ	13-Jun-2023	1609.25	1619.60	1622.75	1569.55	1578.00	1576.45	1579.64	13081	206.63	892	10406	79.55
BHAGERIA	EQ	13-Jun-2023	135.95	137.90	140.80	137.30	137.50	138.05	138.70	23569	32.69	756	17177	72.88
BHAGYANGR	EQ	13-Jun-2023	49.70	49.65	55.95	49.25	55.80	55.10	54.24	380567	206.43	3050	218347	57.37
BHANDARI	EQ	13-Jun-2023	5.00	5.10	5.15	5.00	5.10	5.05	5.06	205199	10.38	455	124163	60.51
BHARATFORG	EQ	13-Jun-2023	824.95	827.40	831.85	822.60	828.70	829.60	828.01	725398	6006.37	22064	392956	54.17
BHARATGEAR	EQ	13-Jun-2023	124.45	125.65	125.65	123.00	124.60	124.20	123.88	57566	71.31	830	37495	65.13
BHARATRAS	EQ	13-Jun-2023	9847.05	9889.95	9964.85	9849.00	9851.00	9875.15	9902.32	1244	123.18	665	666	53.54
BHARATWIRE	EQ	13-Jun-2023	183.45	184.90	187.90	180.45	186.00	186.60	185.04	611810	1132.07	12001	277050	45.28
BHARTIARTL	EQ	13-Jun-2023	836.35	838.10	844.00	832.75	834.10	834.35	837.23	3224345	26995.14	78369	2349806	72.88
BHEL	EQ	13-Jun-2023	85.80	86.30	86.75	84.80	84.85	85.10	85.78	15766317	13523.73	47810	4018845	25.49
BIGBLOC	EQ	13-Jun-2023	168.50	169.45	171.75	161.50	163.90	163.60	164.62	157180	258.75	5764	69644	44.31
BIKAJI	EQ	13-Jun-2023	414.15	418.40	419.00	408.10	416.45	416.05	415.24	867606	3602.62	23531	565299	65.16
BIL	EQ	13-Jun-2023	204.65	209.40	211.45	203.00	204.00	204.95	205.78	8878	18.27	1908	5486	61.79
BINANIIND	BE	13-Jun-2023	20.20	20.20	20.75	19.20	20.10	20.10	19.80	44852	8.88	136	-	-
BIOCON	EQ	13-Jun-2023	239.10	238.90	240.45	237.65	239.00	239.15	238.94	3405151	8136.25	36845	2105052	61.82
BIOFILCHEM	EQ	13-Jun-2023	44.70	45.05	45.20	44.35	44.90	44.50	44.61	12436	5.55	264	8512	68.45
BIRET	RR	13-Jun-2023	270.03	270.20	271.30	268.00	269.50	268.97	269.94	47848	129.16	1228	37779	78.96
BIRLACABLE	EQ	13-Jun-2023	181.55	182.45	183.20	178.80	179.70	180.00	180.83	135432	244.90	3352	68411	50.51
BIRLACORPN	EQ	13-Jun-2023	1184.45	1188.90	1215.00	1166.60	1180.40	1197.40	1201.20	232822	2796.65	11816	149388	64.16
BIRLAMONEY	EQ	13-Jun-2023	56.80	57.30	58.20	56.40	56.85	57.50	57.36	146021	83.76	1380	91069	62.37
BIRLATYRE	BE	13-Jun-2023	4.40	4.40	4.55	4.35	4.50	4.55	4.47	166796	7.46	382	-	-
BKMINDST	BZ	13-Jun-2023	0.90	0.90	0.95	0.85	0.85	0.85	0.90	6637	0.06	16	-	-
BLAL	EQ	13-Jun-2023	146.85	147.00	148.05	144.00	146.05	147.00	146.24	156589	228.99	5116	100699	64.31
BLBLIMITED	EQ	13-Jun-2023	19.15	19.35	19.60	18.90	18.95	19.00	19.22	353139	67.86	1091	223325	63.24
BLISSGVS	EQ	13-Jun-2023	76.30	77.20	77.90	76.60	77.45	77.20	77.25	159088	122.90	1601	99740	62.69
BLKASHYAP	EQ	13-Jun-2023	40.00	40.35	40.35	39.00	39.70	39.55	39.73	405106	160.93	1693	301519	74.43
BLS	EQ	13-Jun-2023	180.80	181.50	191.00	180.50	186.00	186.05	186.40	4860025	9058.92	137847	1551562	31.92
BLUECOAST	EQ	13-Jun-2023	6.00	5.70	6.00	5.70	5.70	5.90	5.71	6008	0.34	20	6007	99.98
BLUEDART	EQ	13-Jun-2023	6640.85	6673.75	6673.80	6601.05	6640.00	6655.10	6644.43	11142	740.32	3451	4898	43.96
BLUESTARCO	EQ	13-Jun-2023	1488.85	1492.85	1520.55	1486.00	1518.90	1518.40	1509.60	209669	3165.16	16214	120935	57.68
BMETRICS	SM	13-Jun-2023	239.70	242.00	242.00	235.00	240.00	240.00	240.09	12000	28.81	24	11600	96.67
BODALCHEM	EQ	13-Jun-2023	67.05	67.70	78.70	67.40	77.55	77.85	75.73	5312168	4022.96	29231	1167309	21.97
BOHRAIND	EQ	13-Jun-2023	91.10	90.00	90.00	87.00	88.00	87.05	88.23	208	0.18	28	199	95.67
BOMDYEING	EQ	13-Jun-2023	90.10	90.60	93.20	90.35	91.70	91.55	92.03	3469373	3192.89	16111	984305	28.37
BOROLTD	EQ	13-Jun-2023	426.25	428.50	434.35	422.70	424.70	425.20	429.27	76000	326.25	6107	27275	35.89
BORORENEW	EQ	13-Jun-2023	535.95	537.05	541.95	528.10	530.95	530.35	533.91	142613	761.42	7016	77766	54.53
BOSCHLTD	EQ	13-Jun-2023	18994.80	18990.00	19284.80	18970.00	19060.00	19060.10	19126.10	27247	5211.29	7159	15272	56.05
BPCL	EQ	13-Jun-2023	371.65	374.50	376.90	372.40	373.30	373.60	374.57	3987317	14935.37	51491	1701470	42.67
BPL	EQ	13-Jun-2023	61.45	61.95	62.50	60.85	61.25	61.25	61.68	85158	52.52	946	50847	59.71
BRIGADE	EQ	13-Jun-2023	565.10	568.00	586.70	565.20	575.90	579.05	576.04	577579	3327.06	20740	320836	55.55
BRIGHT	SM	13-Jun-2023	5.90	6.15	6.15	5.60	5.85	5.85	5.78	675000	39.04	195	468000	69.33
BRITANNIA	EQ	13-Jun-2023	4900.25	4904.95	4951.65	4892.30	4931.00	4940.10	4935.51	326814	16129.95	25219	229726	70.29
BRITANNIA	N3	13-Jun-2023	28.31	28.31	28.84	28.25	28.35	28.31	28.35	2494	0.71	90	2346	94.07
BRNL	EQ	13-Jun-2023	32.05	32.30	32.65	31.65	31.80	31.85	31.97	68884	22.02	700	40351	58.58
BROOKS	EQ	13-Jun-2023	62.80	63.10	63.75	61.80	62.50	62.40	62.52	26843	16.78	309	18748	69.84
BSE	EQ	13-Jun-2023	570.40	573.30	574.95	559.00	563.50	562.95	565.76	869908	4921.63	18919	399285	45.90
BSHSL	BE	13-Jun-2023	310.25	315.00	315.00	301.00	304.95	302.05	304.88	16979	51.76	537	-	-
BSL	EQ	13-Jun-2023	195.65	194.40	201.80	194.00	195.50	195.65	196.65	7897	15.53	269	4620	58.50
BSLGOLDETF	EQ	13-Jun-2023	54.03	54.02	54.02	53.50	53.91	53.87	53.88	3727590	2008.40	468	3710434	99.54
BSLNIFTY	EQ	13-Jun-2023	21.01	21.01	21.20	21.01	21.11	21.11	21.12	38255	8.08	825	27692	72.39
BSLSENETFG	EQ	13-Jun-2023	60.96	61.02	61.46	61.02	61.39	61.36	61.22	1886	1.15	71	1406	74.55
BSOFT	EQ	13-Jun-2023	337.70	339.45	342.50	335.00	336.50	335.90	337.75	1540537	5203.18	19856	546757	35.49
BTML	BE	13-Jun-2023	154.50	151.50	154.45	146.80	153.00	147.40	153.43	33758	51.80	140	-	-
BURNPUR	EQ	13-Jun-2023	4.50	4.50	4.60	4.45	4.55	4.50	4.53	125293	5.68	324	70610	56.36
BUTTERFLY	EQ	13-Jun-2023	1140.10	1132.00	1165.00	1132.00	1158.00	1157.90	1155.82	5580	64.49	798	3174	56.88
BVCL	BE	13-Jun-2023	36.75	36.95	37.00	35.50	36.40	36.50	35.93	34699	12.47	190	-	-
BYKE	EQ	13-Jun-2023	39.80	39.90	39.90	39.05	39.20	39.15	39.26	79065	31.04	1049	61314	77.55
CALSOFT	BE	13-Jun-2023	16.05	16.55	16.55	15.55	16.15	16.05	16.00	10475	1.68	92	-	-
CAMLINFINE	EQ	13-Jun-2023	169.90	170.90	170.90	167.50	168.50	169.55	168.82	295759	499.30	5150	177707	60.09
CAMPUS	EQ	13-Jun-2023	317.55	318.85	325.50	318.05	323.30	323.75	322.71	681698	2199.93	15943	293590	43.07
CAMS	EQ	13-Jun-2023	2162.90	2179.25	2183.15	2158.00	2165.00	2163.90	2167.27	38685	838.41	5238	24731	63.93
CANBK	EQ	13-Jun-2023	314.90	316.00	316.40	313.25	315.00	314.90	314.74	3615916	11380.73	24496	1823209	50.42
CANFINHOME	EQ	13-Jun-2023	744.30	750.95	754.45	740.80	743.00	746.30	747.55	529028	3954.77	15219	158308	29.92
CANTABIL	EQ	13-Jun-2023	1020.05	1026.00	1033.15	1005.00	1025.00	1010.95	1019.75	12250	124.92	1125	4407	35.98
CAPACITE	EQ	13-Jun-2023	195.25	196.90	207.40	188.45	205.50	205.40	199.05	5159580	10270.10	38615	1753067	33.98
CAPLIPOINT	EQ	13-Jun-2023	811.25	815.00	827.00	811.00	813.80	817.35	819.08	116106	951.00	6617	48178	41.49
CAPTRUST	EQ	13-Jun-2023	71.70	72.85	74.90	72.00	72.90	73.05	73.14	13827	10.11	350	5404	39.08
CARBORUNIV	EQ	13-Jun-2023	1191.05	1196.70	1206.00	1180.00	1189.70	1194.95	1198.62	78028	935.26	8226	40071	51.35
CAREERP	EQ	13-Jun-2023	220.55	221.70	221.85	212.40	214.00	213.90	215.57	157521	339.57	7119	85828	54.49
CARERATING	EQ	13-Jun-2023	670.50	666.05	673.15	665.00	673.00	672.25	669.89	35331	236.68	2379	17065	48.30
CARTRADE	EQ	13-Jun-2023	512.05	514.00	530.70	510.35	516.50	519.10	520.47	121533	632.54	5805	46649	38.38
CARYSIL	EQ	13-Jun-2023	637.05	647.00	680.90	646.00	679.00	677.05	666.76	491949	3280.10	20525	180862	36.76
CASTROLIND	EQ	13-Jun-2023	116.10	117.00	119.75	117.00	118.40	118.45	118.90	3666240	4359.12	22651	1926774	52.55
CCHHL	EQ	13-Jun-2023	7.50	7.60	7.65	7.40	7.50	7.45	7.47	40715	3.04	159	28492	69.98
CCL	EQ	13-Jun-2023	642.45	643.50	645.00	634.05	641.50	640.35	639.22	70908	453.26	6635	36867	51.99
CDSL	EQ	13-Jun-2023	1044.35	1047.00	1051.25	1036.00	1049.50	1047.80	1045.95	246438	2577.61	13974	131000	53.16
CEATLTD	EQ	13-Jun-2023	1997.90	2007.80	2075.00	1991.15	2056.55	2067.50	2040.92	510494	10418.76	30908	141845	27.79
CELEBRITY	EQ	13-Jun-2023	13.85	14.10	14.10	13.60	13.75	13.75	13.85	69001	9.56	363	55621	80.61
CENTENKA	EQ	13-Jun-2023	423.45	426.00	430.00	420.00	420.00	420.60	424.66	60595	257.32	3433	32681	53.93
CENTEXT	EQ	13-Jun-2023	10.30	10.35	10.50	10.15	10.20	10.20	10.27	152292	15.64	538	102623	67.39
CENTRALBK	EQ	13-Jun-2023	27.00	27.10	27.20	26.95	27.05	27.05	27.05	2762604	747.16	4726	1260258	45.62
CENTRUM	EQ	13-Jun-2023	18.40	18.40	18.80	18.30	18.50	18.50	18.53	121299	22.48	640	67861	55.95
CENTUM	EQ	13-Jun-2023	1224.10	1238.90	1312.10	1224.05	1237.25	1232.90	1265.34	94105	1190.75	10611	49929	53.06
CENTURYPLY	EQ	13-Jun-2023	608.00	611.00	618.95	608.95	610.25	611.35	613.00	186144	1141.07	8920	63422	34.07
CENTURYTEX	EQ	13-Jun-2023	805.60	810.00	815.05	800.10	804.00	802.85	805.96	134421	1083.38	5392	80696	60.03
CERA	EQ	13-Jun-2023	7841.45	7938.95	7938.95	7796.85	7820.50	7834.35	7854.93	11108	872.53	3827	4233	38.11
CEREBRAINT	BE	13-Jun-2023	6.60	6.65	6.80	6.45	6.75	6.70	6.65	279388	18.59	374	-	-
CESC	EQ	13-Jun-2023	71.25	71.50	72.25	71.20	71.95	72.05	71.92	2616437	1881.73	10832	1657509	63.35
CGCL	EQ	13-Jun-2023	763.05	764.00	774.15	754.30	759.00	757.65	763.84	195710	1494.92	2744	40687	20.79
CGPOWER	EQ	13-Jun-2023	377.85	377.85	383.90	375.85	381.50	382.40	379.26	1074668	4075.78	17796	702764	65.39
CHALET	EQ	13-Jun-2023	427.55	427.50	433.00	424.80	431.20	430.95	430.14	41992	180.63	3857	17143	40.82
CHAMBLFERT	EQ	13-Jun-2023	278.45	279.05	281.15	276.55	279.80	279.95	279.43	751553	2100.05	14609	279339	37.17
CHEMBOND	EQ	13-Jun-2023	386.25	388.00	392.00	380.30	381.90	380.85	384.07	33474	128.56	2515	20405	60.96
CHEMCON	EQ	13-Jun-2023	270.40	272.95	273.80	270.30	272.50	272.45	272.33	48652	132.49	2642	27374	56.26
CHEMFAB	EQ	13-Jun-2023	327.45	329.40	334.00	323.20	333.00	331.45	328.78	32729	107.61	2098	17362	53.05
CHEMPLASTS	EQ	13-Jun-2023	474.70	476.95	476.95	465.00	469.85	469.80	471.11	371057	1748.10	8377	256204	69.05
CHENNPETRO	EQ	13-Jun-2023	370.80	372.20	377.00	368.40	371.50	372.00	372.39	748742	2788.22	12077	297052	39.67
CHEVIOT	EQ	13-Jun-2023	1145.60	1149.10	1155.00	1139.00	1140.50	1142.10	1147.79	1079	12.38	259	686	63.58
CHOICEIN	EQ	13-Jun-2023	383.85	386.85	394.90	379.15	380.00	380.20	387.25	1047790	4057.57	7896	101023	9.64
CHOLAFIN	EQ	13-Jun-2023	1073.10	1080.25	1104.40	1075.60	1102.00	1101.80	1093.21	1729173	18903.47	59828	982329	56.81
CHOLAFIN	N2	13-Jun-2023	1003.00	1003.00	1004.00	1003.00	1004.00	1004.00	1003.49	55	0.55	5	55	100.00
CHOLAFIN	N4	13-Jun-2023	1007.00	1011.01	1011.01	1011.01	1011.01	1011.01	1011.01	100	1.01	1	100	100.00
CHOLAFIN	N5	13-Jun-2023	991.10	1000.00	1000.00	999.99	999.99	999.99	999.99	6	0.06	3	6	100.00
CHOLAHLDNG	EQ	13-Jun-2023	861.60	864.00	882.95	856.65	866.30	871.60	869.99	166698	1450.26	6257	135841	81.49
CIGNITITEC	EQ	13-Jun-2023	884.40	884.95	893.00	880.00	880.10	883.15	886.60	51755	458.86	3140	30281	58.51
CINELINE	EQ	13-Jun-2023	79.10	80.80	80.90	77.60	78.10	78.20	78.81	31206	24.59	490	20327	65.14
CINEVISTA	EQ	13-Jun-2023	12.60	12.70	12.75	12.40	12.40	12.50	12.53	16161	2.03	138	14110	87.31
CIPLA	EQ	13-Jun-2023	959.95	963.00	983.85	957.00	982.15	981.50	969.37	2158120	20920.14	49498	1334489	61.84
CLEAN	EQ	13-Jun-2023	1348.20	1353.00	1369.30	1329.60	1342.95	1340.35	1351.79	235220	3179.69	19531	136208	57.91
CLEDUCATE	EQ	13-Jun-2023	66.00	66.00	67.40	65.80	66.55	66.50	66.66	43040	28.69	610	23301	54.14
CLOUD	SM	13-Jun-2023	161.05	169.10	169.10	159.70	161.05	161.85	164.45	677000	1113.33	423	290000	42.84
CLSEL	EQ	13-Jun-2023	170.15	171.40	174.95	170.45	173.95	173.70	173.19	127654	221.08	2866	67074	52.54
CMNL	SM	13-Jun-2023	53.25	53.25	54.55	53.20	53.25	53.45	53.76	75000	40.32	20	60000	80.00
CMRSL	SM	13-Jun-2023	129.80	125.00	125.00	125.00	125.00	125.00	125.00	800	1.00	1	800	100.00
CMSINFO	EQ	13-Jun-2023	324.55	326.20	333.55	318.50	322.00	321.05	324.41	1824697	5919.58	29412	700082	38.37
COALINDIA	EQ	13-Jun-2023	229.00	230.00	230.30	228.00	229.05	228.95	228.68	5574798	12748.32	51072	3638670	65.27
COASTCORP	EQ	13-Jun-2023	202.90	200.30	204.25	199.00	200.50	200.30	201.48	16612	33.47	1119	11451	68.93
COASTPP1	E1	13-Jun-2023	140.90	123.35	163.95	123.35	135.05	135.10	138.67	2712	3.76	345	1389	51.22
COCHINSHIP	EQ	13-Jun-2023	558.00	555.25	563.90	547.70	551.00	551.50	554.50	1302958	7224.97	28857	316322	24.28
COFFEEDAY	EQ	13-Jun-2023	36.25	36.40	36.95	36.20	36.40	36.40	36.51	1128557	412.02	4667	603545	53.48
COFORGE	EQ	13-Jun-2023	4506.30	4536.95	4578.00	4500.00	4567.95	4567.90	4554.79	262813	11970.57	26990	120623	45.90
COLPAL	EQ	13-Jun-2023	1626.30	1627.00	1668.00	1625.00	1650.00	1647.85	1653.32	601080	9937.76	32017	333934	55.56
COMPINFO	EQ	13-Jun-2023	13.05	13.10	14.80	13.00	14.40	14.40	14.25	3122972	444.87	4620	1324392	42.41
COMPUSOFT	EQ	13-Jun-2023	19.70	20.05	20.75	18.70	20.10	19.90	19.92	257590	51.31	1209	85219	33.08
CONCOR	EQ	13-Jun-2023	663.40	662.00	666.15	646.05	653.50	651.05	652.44	3992107	26046.13	32466	3262812	81.73
CONFIPET	EQ	13-Jun-2023	70.85	71.50	73.40	71.40	72.10	72.20	72.43	1920920	1391.34	9558	970394	50.52
CONSOFINVT	EQ	13-Jun-2023	139.70	140.40	153.80	139.70	144.00	144.65	147.59	145360	214.53	2679	42974	29.56
CONSUMBEES	EQ	13-Jun-2023	88.33	88.33	89.26	88.32	89.10	89.14	89.06	27225	24.25	395	23014	84.53
CONTI	SM	13-Jun-2023	18.20	17.35	19.10	17.35	19.10	19.10	18.83	23331	4.39	7	19998	85.71
CONTROLPR	EQ	13-Jun-2023	645.20	647.95	654.50	644.25	647.50	647.65	649.95	17219	111.92	2126	9227	53.59
COOLCAPS	SM	13-Jun-2023	573.90	560.00	560.00	545.20	546.00	546.00	549.21	5250	28.83	21	3250	61.90
CORALFINAC	EQ	13-Jun-2023	33.30	33.85	33.85	32.80	33.30	33.05	33.23	17232	5.73	210	10904	63.28
CORDSCABLE	EQ	13-Jun-2023	94.20	93.55	98.65	93.55	96.10	96.20	96.43	182415	175.90	4279	97945	53.69
COROMANDEL	EQ	13-Jun-2023	933.80	936.00	951.50	931.35	935.95	936.30	938.57	426509	4003.07	24894	292880	68.67
COSMOFIRST	EQ	13-Jun-2023	597.25	592.00	606.55	592.00	599.00	601.00	599.89	39341	236.00	2948	22438	57.03
COUNCODOS	EQ	13-Jun-2023	4.50	4.50	4.55	4.30	4.35	4.35	4.40	136910	6.03	155	114723	83.79
CPSEETF	EQ	13-Jun-2023	42.95	43.34	43.34	42.70	43.15	43.14	43.10	763393	329.04	1955	656403	85.98
CRAFTSMAN	EQ	13-Jun-2023	3948.85	3966.95	3966.95	3864.20	3880.00	3886.80	3904.26	17799	694.92	5891	7715	43.35
CRAYONS	ST	13-Jun-2023	126.50	132.80	132.80	132.80	132.80	132.80	132.80	138000	183.26	45	138000	100.00
CREATIVE	EQ	13-Jun-2023	429.95	428.70	454.00	428.70	448.00	444.20	442.38	50497	223.39	3725	30418	60.24
CREDITACC	EQ	13-Jun-2023	1249.35	1249.40	1258.80	1235.00	1240.00	1237.80	1248.03	60629	756.67	3424	42737	70.49
CREDITACC	N1	13-Jun-2023	1008.00	1008.50	1008.50	1008.50	1008.50	1008.50	1008.50	175	1.76	1	175	100.00
CREDITACC	N3	13-Jun-2023	1011.75	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	66	0.67	2	33	50.00
CREDITACC	N5	13-Jun-2023	1050.00	1060.00	1065.00	1060.00	1065.00	1064.11	1063.50	60	0.64	4	60	100.00
CREST	EQ	13-Jun-2023	185.20	188.80	188.80	185.05	185.10	185.80	186.17	4278	7.96	157	3208	74.99
CRISIL	EQ	13-Jun-2023	4009.80	4009.80	4009.80	3921.05	3936.00	3933.65	3956.35	25661	1015.24	5644	12742	49.66
CROMPTON	EQ	13-Jun-2023	277.35	277.35	288.25	277.00	287.60	286.90	284.33	4044521	11499.77	54391	2679239	66.24
CROWN	EQ	13-Jun-2023	44.80	46.65	47.00	45.50	46.50	46.30	46.69	65932	30.78	194	59821	90.73
CSBBANK	EQ	13-Jun-2023	273.95	273.95	275.70	272.25	272.75	273.05	273.89	125049	342.50	4550	66889	53.49
CSLFINANCE	EQ	13-Jun-2023	276.45	280.60	280.60	267.30	271.90	270.60	273.52	66922	183.04	2706	43522	65.03
CTE	EQ	13-Jun-2023	62.90	62.50	75.45	62.25	71.00	71.60	72.62	875277	635.67	8106	269751	30.82
CUB	EQ	13-Jun-2023	124.45	125.25	125.25	124.20	124.25	124.40	124.61	1825350	2274.65	10377	1094775	59.98
CUBEXTUB	BE	13-Jun-2023	35.25	35.70	35.95	34.65	34.70	34.75	35.00	20483	7.17	94	-	-
CUMMINSIND	EQ	13-Jun-2023	1789.70	1795.90	1848.00	1786.00	1847.00	1843.20	1824.73	1192944	21768.05	66894	678607	56.89
CUPID	EQ	13-Jun-2023	264.70	265.90	265.90	262.00	263.25	263.00	263.55	31248	82.35	2028	16828	53.85
CYBERMEDIA	EQ	13-Jun-2023	17.00	17.00	17.80	17.00	17.75	17.30	17.23	41466	7.15	253	25559	61.64
CYBERTECH	EQ	13-Jun-2023	135.05	135.25	136.75	133.10	134.50	134.30	134.75	44681	60.21	1207	19942	44.63
CYIENT	EQ	13-Jun-2023	1438.35	1434.90	1504.90	1431.50	1464.00	1468.50	1474.56	1232801	18178.33	69266	313144	25.40
DAAWAT	EQ	13-Jun-2023	119.90	120.60	125.60	119.75	125.50	125.10	122.77	3272894	4018.08	14829	1086331	33.19
DABUR	EQ	13-Jun-2023	553.60	553.60	562.90	551.30	561.00	560.45	558.77	2644392	14776.08	50904	1794856	67.87
DALBHARAT	EQ	13-Jun-2023	2102.15	2114.10	2168.90	2109.00	2163.90	2157.30	2144.20	389129	8343.71	25622	253102	65.04
DALMIASUG	EQ	13-Jun-2023	368.50	368.50	370.90	366.00	368.50	367.30	367.43	30021	110.30	1601	15631	52.07
DAMODARIND	EQ	13-Jun-2023	43.40	44.40	44.85	43.20	43.80	43.55	43.95	13417	5.90	197	8156	60.79
DANGEE	EQ	13-Jun-2023	13.85	13.95	14.15	13.75	13.90	13.95	13.98	110609	15.46	267	71845	64.95
DATAMATICS	EQ	13-Jun-2023	582.15	584.35	595.60	571.60	587.00	588.65	584.72	1073075	6274.47	28194	199422	18.58
DATAPATTNS	EQ	13-Jun-2023	1739.20	1742.00	1750.90	1682.00	1690.00	1691.05	1712.59	185361	3174.47	17176	78207	42.19
DBCORP	EQ	13-Jun-2023	132.60	133.00	136.70	132.90	134.20	134.70	134.76	269498	363.18	3348	124929	46.36
DBL	EQ	13-Jun-2023	226.05	226.50	229.90	224.50	228.00	227.15	227.15	762781	1732.68	11603	324797	42.58
DBOL	EQ	13-Jun-2023	173.95	175.00	177.55	170.45	171.90	171.40	174.11	140132	243.98	2694	81278	58.00
DBREALTY	EQ	13-Jun-2023	77.65	78.00	81.05	77.50	79.10	78.90	79.12	436946	345.70	3245	190723	43.65
DBSTOCKBRO	EQ	13-Jun-2023	24.05	23.90	26.45	23.85	25.95	25.15	24.79	120228	29.80	625	94041	78.22
DCAL	EQ	13-Jun-2023	130.50	131.00	132.90	128.10	130.05	129.65	130.38	420890	548.75	4807	211553	50.26
DCBBANK	EQ	13-Jun-2023	118.70	119.00	120.45	118.40	120.00	119.90	119.53	798563	954.54	7036	446106	55.86
DCI	BE	13-Jun-2023	170.15	172.00	175.00	162.00	172.00	172.75	167.11	2706	4.52	117	-	-
DCM	EQ	13-Jun-2023	71.05	71.30	73.45	70.35	72.60	72.90	72.41	37199	26.93	460	23721	63.77
DCMFINSERV	BE	13-Jun-2023	4.85	4.95	5.05	4.90	5.05	5.05	5.01	64339	3.22	89	-	-
DCMNVL	EQ	13-Jun-2023	167.85	170.25	174.05	167.30	169.50	168.50	170.95	70678	120.83	1948	32606	46.13
DCMSHRIRAM	EQ	13-Jun-2023	861.45	862.90	871.70	861.50	863.55	866.40	866.29	34314	297.26	2013	27695	80.71
DCMSRIND	EQ	13-Jun-2023	75.00	75.75	75.75	73.95	74.70	74.85	74.82	130729	97.81	1573	51148	39.13
DCW	EQ	13-Jun-2023	45.95	46.10	46.80	45.45	45.70	45.65	46.18	1854684	856.56	5718	922217	49.72
DCXINDIA	EQ	13-Jun-2023	238.15	243.00	243.00	231.30	233.00	233.50	236.12	929610	2194.96	14673	322309	34.67
DECCANCE	EQ	13-Jun-2023	472.50	472.50	476.95	467.05	473.50	471.25	471.45	8275	39.01	689	5454	65.91
DEEPAKFERT	EQ	13-Jun-2023	557.65	558.95	568.80	555.00	561.50	561.40	563.32	703598	3963.51	16162	340072	48.33
DEEPAKNTR	EQ	13-Jun-2023	2027.95	2045.10	2073.35	2029.30	2067.00	2069.25	2056.57	503123	10347.08	24740	231893	46.09
DEEPENR	EQ	13-Jun-2023	142.40	148.50	149.50	135.35	136.55	139.15	145.97	180794	263.90	1813	121920	67.44
DEEPINDS	EQ	13-Jun-2023	179.55	179.55	185.00	178.00	181.30	181.40	182.10	167985	305.90	4608	95589	56.90
DELHIVERY	EQ	13-Jun-2023	382.70	381.90	387.65	378.60	383.50	383.20	382.65	2770685	10601.92	80408	1349062	48.69
DELPHIFX	EQ	13-Jun-2023	335.15	336.85	359.00	335.70	346.00	346.15	347.31	5043	17.52	482	3095	61.37
DELTACORP	EQ	13-Jun-2023	250.10	250.50	250.95	246.00	247.50	247.60	248.18	2318792	5754.77	14404	891434	38.44
DELTAMAGNT	EQ	13-Jun-2023	75.70	75.85	76.60	75.20	75.20	75.45	75.71	2384	1.80	75	1376	57.72
DEN	EQ	13-Jun-2023	34.55	34.55	35.10	34.05	34.20	34.15	34.51	1056697	364.62	3698	514235	48.66
DENEERS	SM	13-Jun-2023	177.25	179.40	179.65	174.25	179.65	179.65	178.05	15600	27.78	13	13200	84.62
DENORA	EQ	13-Jun-2023	1563.20	1574.80	1595.95	1486.75	1521.00	1508.60	1526.69	27817	424.68	2989	15935	57.29
DENTALKART	ST	13-Jun-2023	246.55	258.85	258.85	245.25	245.25	250.75	256.45	126000	323.12	76	115000	91.27
DESTINY	SM	13-Jun-2023	18.15	18.50	18.50	18.50	18.50	18.50	18.50	6000	1.11	1	6000	100.00
DEVIT	EQ	13-Jun-2023	130.10	128.25	134.35	125.00	132.00	128.90	129.67	94395	122.40	1638	68833	72.92
DEVYANI	EQ	13-Jun-2023	178.30	179.00	199.30	179.00	192.80	192.85	192.21	7003355	13461.03	54352	2269779	32.41
DGCONTENT	EQ	13-Jun-2023	14.90	15.05	16.00	14.90	15.05	15.10	15.29	223158	34.11	141	216156	96.86
DHAMPURSUG	EQ	13-Jun-2023	272.55	274.00	275.05	267.00	268.70	268.45	269.58	336684	907.63	7859	139211	41.35
DHANBANK	EQ	13-Jun-2023	17.05	17.05	17.20	17.00	17.10	17.15	17.12	434039	74.29	1111	221799	51.10
DHANI	EQ	13-Jun-2023	33.80	34.05	35.25	33.60	33.90	33.95	34.32	3461926	1187.97	8839	1219306	35.22
DHANILOANS	N6	13-Jun-2023	987.32	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANILOANS	NG	13-Jun-2023	1050.00	950.00	980.20	950.00	980.20	980.20	974.04	147	1.43	5	147	100.00
DHANILOANS	NS	13-Jun-2023	973.45	1020.55	1020.55	1020.55	1020.55	1020.55	1020.55	5	0.05	1	5	100.00
DHANILOANS	NU	13-Jun-2023	989.95	990.00	990.00	990.00	990.00	990.00	990.00	3	0.03	2	3	100.00
DHANILOANS	NW	13-Jun-2023	1070.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	21	0.23	3	21	100.00
DHANUKA	EQ	13-Jun-2023	791.05	793.00	797.20	788.40	790.95	792.20	791.67	41528	328.77	5747	32323	77.83
DHARMAJ	EQ	13-Jun-2023	178.40	179.95	182.90	178.10	180.95	180.40	180.71	99360	179.55	2165	57578	57.95
DHARSUGAR	BZ	13-Jun-2023	8.50	8.50	8.75	8.30	8.75	8.40	8.37	4566	0.38	32	-	-
DHRUV	EQ	13-Jun-2023	49.95	50.60	50.80	49.50	50.00	49.65	49.97	18777	9.38	224	9185	48.92
DHUNINV	EQ	13-Jun-2023	692.70	707.90	707.90	683.00	683.00	685.40	689.99	1063	7.33	171	489	46.00
DIAMONDYD	EQ	13-Jun-2023	813.90	877.00	877.00	819.50	832.00	829.65	843.87	52833	445.84	6064	25095	47.50
DICIND	EQ	13-Jun-2023	422.65	419.00	438.95	419.00	432.00	430.95	431.84	12043	52.01	1159	7847	65.16
DIGISPICE	EQ	13-Jun-2023	21.25	21.20	21.25	20.75	21.00	20.95	21.07	51693	10.89	330	28156	54.47
DIGJAMLMTD	BE	13-Jun-2023	91.45	91.95	92.80	90.00	92.00	91.90	91.40	1632	1.49	43	-	-
DIL	EQ	13-Jun-2023	15.75	15.75	15.95	15.70	15.85	15.80	15.80	887143	140.21	526	206463	23.27
DIL-RE	BE	13-Jun-2023	0.75	0.45	0.75	0.45	0.55	0.60	0.50	656481	3.27	884	-	-
DISHTV	EQ	13-Jun-2023	13.75	13.80	15.10	13.80	14.55	14.55	14.70	62242616	9148.28	23830	26977162	43.34
DIVGIITTS	EQ	13-Jun-2023	825.65	832.90	862.85	828.45	840.00	851.35	848.81	140476	1192.37	5997	106689	75.95
DIVISLAB	EQ	13-Jun-2023	3438.45	3438.45	3493.95	3435.00	3487.05	3487.70	3476.72	367056	12761.51	27941	116990	31.87
DIVOPPBEES	EQ	13-Jun-2023	52.22	53.80	53.80	51.49	52.58	52.56	52.54	7296	3.83	475	4413	60.49
DIXON	EQ	13-Jun-2023	4185.05	4207.85	4385.00	4189.00	4325.25	4315.90	4315.08	1654501	71393.07	115650	275673	16.66
DJML	EQ	13-Jun-2023	168.05	166.60	169.90	166.10	166.10	168.35	168.26	1155	1.94	93	666	57.66
DKEGL	SM	13-Jun-2023	65.00	67.75	67.75	65.00	65.00	65.00	66.38	6000	3.98	2	3000	50.00
DLF	EQ	13-Jun-2023	490.60	492.35	504.75	488.65	504.30	503.60	498.29	5849124	29145.73	61637	2178878	37.25
DLINKINDIA	EQ	13-Jun-2023	227.50	229.95	236.50	228.25	234.00	233.85	232.71	376253	875.57	7625	180064	47.86
DMART	EQ	13-Jun-2023	3629.40	3644.00	3703.45	3630.00	3670.00	3677.90	3676.69	353631	13001.93	33962	175352	49.59
DMCC	EQ	13-Jun-2023	270.90	272.00	278.40	259.55	261.00	261.20	267.24	38654	103.30	2685	19899	51.48
DNAMEDIA	EQ	13-Jun-2023	3.15	3.30	3.45	3.20	3.45	3.45	3.40	290078	9.87	219	249521	86.02
DODLA	EQ	13-Jun-2023	524.75	521.00	541.50	521.00	539.00	539.60	536.56	18959	101.73	3414	11121	58.66
DOLATALGO	EQ	13-Jun-2023	46.55	46.95	48.25	45.70	47.70	47.30	46.79	289117	135.28	1795	110920	38.37
DOLLAR	EQ	13-Jun-2023	371.90	371.90	376.90	368.45	371.45	370.95	372.80	84398	314.64	4064	45861	54.34
DOLLEX	SM	13-Jun-2023	35.65	35.80	36.70	35.00	36.70	36.70	35.82	20000	7.16	5	20000	100.00
DONEAR	EQ	13-Jun-2023	92.20	92.50	93.35	89.55	91.05	91.00	91.26	124003	113.17	1546	65740	53.01
DPABHUSHAN	EQ	13-Jun-2023	272.50	274.90	275.00	272.00	274.00	272.50	273.94	5937	16.26	171	4984	83.95
DPSCLTD	EQ	13-Jun-2023	11.55	11.75	12.00	11.60	11.70	11.70	11.78	124679	14.69	487	77098	61.84
DPWIRES	EQ	13-Jun-2023	484.80	491.80	497.00	475.00	477.30	481.65	489.47	90120	441.11	7101	41897	46.49
DRCSYSTEMS	EQ	13-Jun-2023	39.10	40.35	40.35	38.65	39.05	39.50	39.33	37187	14.62	272	33441	89.93
DREAMFOLKS	EQ	13-Jun-2023	589.70	592.10	597.30	577.00	582.00	580.40	584.49	256611	1499.88	7538	150201	58.53
DREDGECORP	EQ	13-Jun-2023	323.40	324.00	335.95	324.00	333.00	332.45	331.92	118143	392.14	5521	52928	44.80
DRL	SM	13-Jun-2023	9.45	8.50	8.50	8.50	8.50	8.50	8.50	6000	0.51	1	6000	100.00
DRREDDY	EQ	13-Jun-2023	4675.65	4700.00	4728.80	4658.05	4707.85	4702.00	4701.74	258981	12176.61	28313	150558	58.13
DSPBANKETF	EQ	13-Jun-2023	44.23	45.00	45.00	44.20	44.21	44.42	44.26	5376	2.38	69	4482	83.37
DSPGOLDETF	EQ	13-Jun-2023	59.65	60.00	60.00	59.10	59.80	59.75	59.54	1784	1.06	62	1037	58.13
DSPN50ETF	EQ	13-Jun-2023	189.63	189.00	190.48	189.00	190.00	190.00	190.22	2662	5.06	52	2164	81.29
DSPNEWETF	EQ	13-Jun-2023	217.80	221.37	228.00	218.00	222.00	223.16	223.30	21332	47.63	119	20710	97.08
DSPQ50ETF	EQ	13-Jun-2023	169.92	170.67	172.17	170.67	171.95	171.72	171.84	1551	2.67	70	1011	65.18
DSPSILVETF	EQ	13-Jun-2023	72.67	72.60	72.60	72.26	72.55	72.53	72.42	1184	0.86	34	373	31.50
DSSL	EQ	13-Jun-2023	466.75	475.00	490.05	468.05	478.05	477.35	484.12	62964	304.82	2461	25164	39.97
DTIL	EQ	13-Jun-2023	209.40	212.45	212.45	205.20	208.80	208.80	207.50	5022	10.42	290	2663	53.03
DUCOL	SM	13-Jun-2023	129.00	128.90	129.00	126.00	128.50	128.70	127.75	20800	26.57	13	16000	76.92
DUCON	BE	13-Jun-2023	6.80	6.95	6.95	6.75	6.90	6.80	6.83	117778	8.04	405	-	-
DUGLOBAL	SM	13-Jun-2023	56.90	59.00	59.70	59.00	59.70	59.70	59.38	25000	14.85	10	22500	90.00
DVL	EQ	13-Jun-2023	238.60	240.50	243.35	239.05	240.50	240.65	241.33	16911	40.81	551	12857	76.03
DWARKESH	EQ	13-Jun-2023	92.40	92.95	93.10	91.50	91.80	91.90	92.12	692228	637.68	5351	298781	43.16
DYCL	EQ	13-Jun-2023	260.60	265.00	279.30	261.05	267.10	266.20	271.04	411473	1115.26	19069	158183	38.44
DYNAMATECH	EQ	13-Jun-2023	3426.30	3470.00	3500.00	3431.25	3450.00	3458.25	3472.50	8404	291.83	2186	5139	61.15
DYNAMIC	SM	13-Jun-2023	37.35	38.20	38.20	35.50	37.90	37.25	36.04	286000	103.06	99	248000	86.71
DYNPRO	EQ	13-Jun-2023	342.80	345.80	361.45	340.60	349.90	349.25	352.96	90488	319.38	6251	51051	56.42
E2E	EQ	13-Jun-2023	164.15	167.30	168.95	164.30	167.00	167.00	166.92	64935	108.39	1924	41314	63.62
EASEMYTRIP	EQ	13-Jun-2023	44.15	44.35	45.00	43.80	44.15	44.00	44.25	18270926	8085.66	22604	4115957	22.53
EBBETF0425	EQ	13-Jun-2023	1133.31	1134.50	1134.50	1133.06	1134.22	1133.89	1133.22	5813	65.87	72	5645	97.11
EBBETF0430	EQ	13-Jun-2023	1285.00	1293.89	1293.89	1285.05	1287.00	1286.98	1287.32	10735	138.19	229	9255	86.21
EBBETF0431	EQ	13-Jun-2023	1150.92	1150.90	1152.95	1149.11	1149.12	1149.58	1149.69	6348	72.98	119	6151	96.90
EBBETF0433	EQ	13-Jun-2023	1048.67	1050.00	1051.99	1048.11	1048.12	1048.25	1048.89	6354	66.65	69	5201	81.85
ECLERX	EQ	13-Jun-2023	1714.20	1717.50	1735.00	1651.00	1670.00	1668.60	1697.53	84463	1433.79	5269	59540	70.49
ECLFINANCE	NG	13-Jun-2023	992.00	994.00	995.00	994.00	995.00	995.00	994.50	200	1.99	2	200	100.00
ECLFINANCE	NH	13-Jun-2023	1554.00	1554.00	1554.00	1554.00	1554.00	1554.00	1554.00	600	9.32	6	600	100.00
ECLFINANCE	NJ	13-Jun-2023	973.65	983.99	984.00	978.00	980.00	980.00	980.65	473	4.64	24	464	98.10
ECLFINANCE	NK	13-Jun-2023	1026.06	1026.06	1027.51	1026.06	1027.50	1027.50	1027.08	170	1.75	4	170	100.00
ECLFINANCE	NO	13-Jun-2023	995.00	992.00	993.00	992.00	992.05	992.05	992.31	44	0.44	4	44	100.00
ECLFINANCE	NP	13-Jun-2023	1028.00	1025.20	1039.90	1025.20	1039.90	1039.90	1034.01	42	0.43	6	20	47.62
ECLFINANCE	NQ	13-Jun-2023	1515.05	1534.00	1534.00	1534.00	1534.00	1534.00	1534.00	100	1.53	2	100	100.00
ECLFINANCE	NR	13-Jun-2023	1006.00	1014.50	1014.50	1014.50	1014.50	1014.50	1014.50	10	0.10	1	10	100.00
ECLFINANCE	NS	13-Jun-2023	1011.00	1010.10	1010.20	1010.10	1010.20	1010.20	1010.15	2	0.02	2	0	0.00
EDELWEISS	BE	13-Jun-2023	49.05	51.50	51.50	50.00	51.50	51.50	51.37	769268	395.14	1917	-	-
EDUCOMP	BZ	13-Jun-2023	1.55	1.55	1.60	1.55	1.60	1.60	1.59	32831	0.52	54	-	-
EHFLNCD	N5	13-Jun-2023	972.05	973.55	973.55	973.55	973.55	973.55	973.55	24	0.23	2	24	100.00
EHFLNCD	N6	13-Jun-2023	1064.15	1064.97	1064.97	1064.97	1064.97	1064.97	1064.97	125	1.33	2	125	100.00
EICHERMOT	EQ	13-Jun-2023	3590.60	3599.95	3640.75	3583.00	3595.00	3592.65	3609.89	612123	22096.97	38856	408200	66.69
EIDPARRY	EQ	13-Jun-2023	472.50	476.35	477.15	466.20	471.00	469.55	470.47	283215	1332.44	13542	191348	67.56
EIFFL	EQ	13-Jun-2023	146.65	143.75	152.10	143.75	147.75	146.65	147.86	14253	21.07	159	13456	94.41
EIHAHOTELS	EQ	13-Jun-2023	502.75	504.70	525.95	502.85	523.00	524.50	520.14	60996	317.26	5171	30190	49.50
EIHOTEL	EQ	13-Jun-2023	210.15	210.95	214.80	210.40	213.50	213.85	212.89	492165	1047.79	8705	214365	43.56
EIMCOELECO	BE	13-Jun-2023	649.55	661.25	679.20	630.00	648.90	644.25	658.76	8227	54.20	299	-	-
EKC	EQ	13-Jun-2023	105.35	107.00	117.95	106.15	114.20	113.45	114.15	5592501	6384.02	40707	1495237	26.74
ELDEHSG	EQ	13-Jun-2023	608.00	612.10	614.95	588.00	594.70	593.05	599.87	2951	17.70	320	1690	57.27
ELECON	EQ	13-Jun-2023	567.95	567.95	581.30	567.95	574.50	575.25	576.65	219857	1267.81	11685	105628	48.04
ELECTCAST	EQ	13-Jun-2023	54.65	54.95	54.95	53.35	53.70	53.60	54.03	1820810	983.81	5000	1029394	56.53
ELECTHERM	BE	13-Jun-2023	84.60	84.95	85.65	82.60	84.10	84.85	84.80	19238	16.31	171	-	-
ELGIEQUIP	EQ	13-Jun-2023	529.05	530.05	550.00	530.05	548.00	548.45	544.46	523867	2852.24	16679	162567	31.03
ELGIRUBCO	EQ	13-Jun-2023	40.85	40.80	41.80	39.35	40.15	40.30	40.71	113622	46.26	485	54319	47.81
ELIN	EQ	13-Jun-2023	162.10	164.00	166.50	158.00	161.60	161.05	162.51	907754	1475.19	21822	435175	47.94
EMAMILTD	BO	13-Jun-2023	375.25	375.00	377.00	372.00	375.00	375.00	375.22	61519	230.83	15	61519	100.00
EMAMILTD	EQ	13-Jun-2023	375.25	376.60	385.00	371.00	381.95	379.95	374.60	1209187	4529.67	25129	857321	70.90
EMAMIPAP	EQ	13-Jun-2023	118.75	118.80	119.65	118.10	118.50	118.35	118.73	6672	7.92	230	3996	59.89
EMAMIREAL	EQ	13-Jun-2023	70.20	69.20	70.75	69.00	69.85	69.45	69.62	47197	32.86	433	30939	65.55
EMBASSY	RR	13-Jun-2023	302.61	302.90	302.90	294.84	297.00	296.91	295.30	9229346	27254.32	11068	8440044	91.45
EMIL	EQ	13-Jun-2023	77.70	78.45	79.25	77.40	77.75	77.70	78.18	202910	158.63	2022	113083	55.73
EMKAY	EQ	13-Jun-2023	74.40	73.50	76.35	73.50	75.60	75.55	75.42	24064	18.15	365	13483	56.03
EMKAYTOOLS	SM	13-Jun-2023	380.00	380.00	381.00	380.00	381.00	381.00	380.50	1200	4.57	2	1200	100.00
EMMBI	EQ	13-Jun-2023	88.10	89.95	89.95	87.00	87.80	87.60	87.86	18163	15.96	340	11613	63.94
EMUDHRA	EQ	13-Jun-2023	417.75	420.10	424.80	403.35	408.00	408.45	409.74	149648	613.17	11695	61914	41.37
ENDURANCE	EQ	13-Jun-2023	1524.70	1529.00	1539.95	1507.00	1527.00	1527.85	1526.02	26531	404.87	5037	11987	45.18
ENERGYDEV	EQ	13-Jun-2023	17.15	17.25	17.30	16.85	16.85	16.90	17.01	41810	7.11	340	31219	74.67
ENGINERSIN	EQ	13-Jun-2023	110.00	112.80	113.70	110.70	111.75	112.10	112.17	6692822	7507.42	25727	1664203	24.87
ENIL	EQ	13-Jun-2023	128.80	130.95	132.55	126.00	127.00	127.60	128.72	49666	63.93	999	32526	65.49
EPL	EQ	13-Jun-2023	204.75	205.00	207.80	203.35	204.20	204.85	205.36	802874	1648.81	12571	370210	46.11
EQUIPPP	BE	13-Jun-2023	26.10	25.90	27.40	25.50	27.10	27.10	26.63	4277	1.14	63	-	-
EQUITASBNK	EQ	13-Jun-2023	85.55	85.55	87.95	85.55	87.10	87.05	87.14	5134045	4473.91	17149	3159743	61.54
ERFLNCDI	N5	13-Jun-2023	920.50	921.00	926.80	921.00	926.80	926.80	926.73	169	1.57	2	169	100.00
ERFLNCDI	N6	13-Jun-2023	925.00	915.31	916.05	915.31	916.05	916.05	915.84	200	1.83	4	200	100.00
ERIS	EQ	13-Jun-2023	659.90	659.90	667.95	656.00	665.20	665.05	663.23	29902	198.32	4830	20005	66.90
EROSMEDIA	EQ	13-Jun-2023	25.40	25.40	25.80	25.10	25.30	25.40	25.52	160536	40.97	648	109016	67.91
ESABINDIA	EQ	13-Jun-2023	3927.55	3933.65	3972.95	3910.00	3952.40	3942.80	3945.00	3989	157.37	1606	2194	55.00
ESCORTS	EQ	13-Jun-2023	2158.35	2170.05	2191.20	2157.00	2181.00	2186.85	2174.14	190904	4150.52	18587	80622	42.23
ESSARSHPNG	EQ	13-Jun-2023	12.75	13.00	13.25	11.80	12.00	11.90	12.26	1592316	195.27	3466	877651	55.12
ESSENTIA	BE	13-Jun-2023	6.65	6.70	6.80	6.50	6.65	6.60	6.65	1002374	66.62	274	-	-
ESTER	EQ	13-Jun-2023	122.15	121.40	123.00	119.00	121.00	119.55	120.50	86463	104.19	1799	49025	56.70
ETHOSLTD	EQ	13-Jun-2023	1300.15	1300.15	1317.65	1229.35	1265.00	1254.40	1275.09	42923	547.31	4759	23707	55.23
EUROBOND	SM	13-Jun-2023	123.00	129.75	129.75	122.50	124.40	124.40	123.94	9000	11.16	9	7000	77.78
EUROTEXIND	BE	13-Jun-2023	13.30	12.65	13.95	12.65	13.65	13.65	12.65	2119	0.27	10	-	-
EVEREADY	EQ	13-Jun-2023	341.55	343.15	345.70	337.10	341.40	340.05	341.21	94123	321.16	4212	49725	52.83
EVERESTIND	EQ	13-Jun-2023	896.40	896.40	965.55	872.05	952.00	947.05	941.50	172057	1619.92	11573	52921	30.76
EXCEL	EQ	13-Jun-2023	0.40	0.40	0.45	0.35	0.45	0.40	0.41	5462025	22.24	1720	4446500	81.41
EXCELINDUS	EQ	13-Jun-2023	870.60	870.65	900.00	862.75	888.00	889.50	888.39	24204	215.03	2517	12887	53.24
EXIDEIND	EQ	13-Jun-2023	205.55	206.40	207.80	204.95	206.00	206.40	206.13	1736495	3579.42	18398	859833	49.52
EXPLEOSOL	EQ	13-Jun-2023	1600.70	1616.70	1628.00	1601.65	1614.40	1615.15	1615.11	44211	714.06	5435	27385	61.94
EXXARO	EQ	13-Jun-2023	115.45	116.90	116.95	114.60	115.65	115.00	115.26	86822	100.07	1224	63546	73.19
FACT	EQ	13-Jun-2023	320.70	320.75	333.85	320.75	328.00	328.70	329.46	1024068	3373.91	19417	225422	22.01
FAIRCHEMOR	EQ	13-Jun-2023	1310.10	1318.85	1325.00	1300.55	1304.90	1309.90	1313.60	15191	199.55	2882	8208	54.03
FAZE3Q	EQ	13-Jun-2023	380.80	380.00	392.55	376.10	392.00	387.25	384.87	46977	180.80	3927	26174	55.72
FCL	EQ	13-Jun-2023	312.45	313.90	316.25	310.10	312.40	311.95	313.09	209362	655.49	5859	79236	37.85
FCONSUMER	BE	13-Jun-2023	1.00	1.00	1.05	0.95	1.00	0.95	0.97	3342937	32.56	2904	-	-
FCSSOFT	EQ	13-Jun-2023	2.25	2.25	2.30	2.20	2.30	2.25	2.26	3466726	78.46	3653	2097900	60.52
FDC	EQ	13-Jun-2023	300.95	302.00	306.85	301.65	304.60	304.15	304.14	648873	1973.48	12836	303972	46.85
FEDERALBNK	EQ	13-Jun-2023	125.20	125.50	126.00	124.40	124.75	124.55	124.90	14180212	17711.31	48421	10214026	72.03
FEL	BZ	13-Jun-2023	0.80	0.85	0.85	0.75	0.80	0.80	0.80	742345	5.91	398	-	-
FELDVR	BE	13-Jun-2023	4.10	4.00	4.30	4.00	4.20	4.10	4.13	54757	2.26	78	-	-
FELIX	SM	13-Jun-2023	93.25	94.90	97.90	93.50	93.50	94.05	95.07	19000	18.06	13	17000	89.47
FIBERWEB	EQ	13-Jun-2023	30.35	30.35	30.65	30.35	30.55	30.55	30.53	24561	7.50	182	21093	85.88
FIEMIND	EQ	13-Jun-2023	1830.35	1840.00	1872.00	1801.30	1809.95	1826.20	1842.89	62012	1142.81	6226	31065	50.10
FILATEX	EQ	13-Jun-2023	39.10	39.35	41.90	39.35	40.95	40.70	40.90	1298452	531.01	6341	510387	39.31
FINCABLES	EQ	13-Jun-2023	799.65	805.95	806.50	796.00	806.00	804.15	802.75	153000	1228.22	7151	69348	45.33
FINEORG	EQ	13-Jun-2023	4922.75	4949.95	4960.00	4857.00	4897.00	4878.85	4905.92	49883	2447.22	11703	23699	47.51
FINOPB	EQ	13-Jun-2023	217.55	221.30	235.55	219.60	231.00	231.85	231.31	1091697	2525.18	20314	428274	39.23
FINPIPE	EQ	13-Jun-2023	165.30	166.20	172.50	163.70	172.20	171.15	168.48	4329243	7294.05	39738	2346378	54.20
FIVESTAR	EQ	13-Jun-2023	595.65	600.00	616.60	596.90	600.50	604.10	607.02	236178	1433.64	11640	131196	55.55
FLEXITUFF	EQ	13-Jun-2023	29.70	31.15	31.15	28.30	28.30	28.75	29.05	11046	3.21	151	6453	58.42
FLFL	BZ	13-Jun-2023	4.85	4.85	5.00	4.65	4.95	4.90	4.84	77651	3.76	189	-	-
FLUOROCHEM	EQ	13-Jun-2023	3140.30	3159.00	3170.00	3118.85	3142.30	3143.00	3140.29	89707	2817.06	7413	64668	72.09
FMGOETZE	EQ	13-Jun-2023	384.65	387.95	389.55	380.00	385.00	384.45	385.05	402447	1549.63	9923	206159	51.23
FMNL	EQ	13-Jun-2023	4.75	4.80	4.95	4.80	4.90	4.90	4.89	54133	2.65	136	40334	74.51
FOCE	SM	13-Jun-2023	638.70	650.00	668.00	650.00	668.00	666.50	661.00	600	3.97	3	600	100.00
FOCUS	EQ	13-Jun-2023	585.90	589.90	594.80	582.00	584.30	584.50	587.87	13496	79.34	893	9583	71.01
FOODSIN	EQ	13-Jun-2023	169.10	171.50	189.80	169.20	184.00	182.80	183.76	2979830	5475.60	35477	933733	31.34
FORCEMOT	EQ	13-Jun-2023	2140.75	2152.00	2250.10	2152.00	2225.00	2226.80	2226.16	201062	4475.96	13467	63342	31.50
FORTIS	EQ	13-Jun-2023	283.95	285.00	291.20	280.60	287.00	287.70	287.01	2135476	6129.07	30966	1637408	76.68
FOSECOIND	EQ	13-Jun-2023	2701.75	2702.20	2736.70	2677.00	2727.95	2711.85	2702.13	6696	180.93	1498	3713	55.45
FRETAIL	BZ	13-Jun-2023	2.40	2.40	2.40	2.30	2.35	2.35	2.34	1280052	29.89	1140	-	-
FROG	SM	13-Jun-2023	220.65	220.65	244.95	210.00	240.00	242.00	230.52	218800	504.38	369	149200	68.19
FSC	BZ	13-Jun-2023	9.40	9.45	9.85	9.20	9.85	9.85	9.66	6682	0.65	54	-	-
FSL	EQ	13-Jun-2023	132.90	133.55	134.90	131.85	132.25	132.55	133.28	1258622	1677.48	10320	545431	43.34
FUSION	EQ	13-Jun-2023	533.65	534.75	547.00	531.20	531.20	534.95	540.76	185153	1001.22	8068	87793	47.42
GABRIEL	EQ	13-Jun-2023	187.55	190.00	190.50	183.95	186.95	186.35	186.47	610922	1139.16	9578	216109	35.37
GAEL	EQ	13-Jun-2023	242.75	243.70	250.75	242.35	248.10	247.90	247.99	370724	919.37	8410	149307	40.27
GAIL	EQ	13-Jun-2023	105.20	105.95	107.15	105.30	107.15	107.05	106.54	11662296	12425.15	38267	6730317	57.71
GAL	EQ	13-Jun-2023	2.70	2.75	2.85	2.70	2.80	2.75	2.78	1534479	42.60	425	1140773	74.34
GALAXYSURF	EQ	13-Jun-2023	2664.70	2677.90	2745.75	2667.30	2701.00	2696.25	2711.48	21942	594.95	4960	10821	49.32
GALLANTT	EQ	13-Jun-2023	56.75	56.75	57.95	56.75	57.10	57.05	57.36	33770	19.37	446	25017	74.08
GANDHITUBE	EQ	13-Jun-2023	584.55	590.00	635.00	585.05	610.00	612.05	614.22	98930	607.65	4585	23989	24.25
GANECOS	EQ	13-Jun-2023	1056.25	1064.60	1074.95	1050.10	1050.10	1061.45	1064.81	27644	294.36	6031	7833	28.34
GANESHBE	EQ	13-Jun-2023	150.05	150.10	153.60	150.10	152.25	152.75	152.45	103825	158.28	1454	65422	63.01
GANESHHOUC	EQ	13-Jun-2023	356.55	360.60	360.60	355.00	356.20	356.40	356.53	6240	22.25	440	3726	59.71
GANGAFORGE	BE	13-Jun-2023	6.45	6.15	6.15	6.15	6.15	6.15	6.15	158322	9.74	358	-	-
GANGESSECU	EQ	13-Jun-2023	106.70	107.95	111.75	105.50	106.90	107.15	108.40	3465	3.76	175	2429	70.10
GARFIBRES	EQ	13-Jun-2023	3106.40	3103.50	3129.00	3100.25	3125.00	3120.15	3116.29	17747	553.05	5669	12877	72.56
GATEWAY	EQ	13-Jun-2023	75.00	76.20	76.20	74.25	74.90	74.85	75.12	840231	631.19	5145	449679	53.52
GATI	EQ	13-Jun-2023	121.70	122.20	122.80	120.15	120.90	120.80	121.32	280121	339.84	4167	118319	42.24
GAYAHWS	EQ	13-Jun-2023	0.70	0.75	0.75	0.75	0.75	0.75	0.75	21632	0.16	28	21632	100.00
GAYAPROJ	BE	13-Jun-2023	5.90	6.00	6.15	5.85	5.85	5.90	6.01	370541	22.25	428	-	-
GEECEE	EQ	13-Jun-2023	169.05	170.00	172.90	166.55	168.25	168.70	170.01	52936	90.00	1624	38698	73.10
GEEKAYWIRE	BE	13-Jun-2023	244.55	247.00	249.50	235.00	236.10	238.70	241.29	51729	124.82	935	-	-
GENCON	EQ	13-Jun-2023	56.45	56.90	58.90	56.55	57.65	58.00	57.23	188161	107.69	746	47244	25.11
GENESYS	EQ	13-Jun-2023	319.30	322.00	323.85	315.50	319.00	318.35	319.21	34818	111.14	2066	20458	58.76
GENUSPAPER	EQ	13-Jun-2023	14.80	14.80	14.90	14.15	14.40	14.35	14.50	235375	34.13	834	186697	79.32
GENUSPOWER	EQ	13-Jun-2023	104.05	104.45	105.15	102.85	103.55	103.75	103.97	787873	819.16	4648	268101	34.03
GEOJITFSL	EQ	13-Jun-2023	44.50	44.50	45.80	44.50	45.40	45.30	45.28	372961	168.87	2077	204559	54.85
GEPIL	EQ	13-Jun-2023	159.15	160.75	162.70	159.00	159.95	159.80	160.57	344241	552.74	4530	142724	41.46
GESHIP	EQ	13-Jun-2023	724.55	724.55	732.85	718.05	721.00	722.45	723.73	351555	2544.32	10576	215824	61.39
GET&D	BE	13-Jun-2023	210.05	210.15	214.90	201.00	204.90	203.50	205.58	29961	61.59	771	-	-
GFLLIMITED	EQ	13-Jun-2023	58.50	58.85	59.65	57.00	57.75	57.35	58.42	127224	74.32	1361	83217	65.41
GHCL	EQ	13-Jun-2023	488.10	491.35	493.30	487.70	493.20	492.25	489.73	157741	772.51	5072	105747	67.04
GHCLTEXTIL	BE	13-Jun-2023	68.40	65.00	65.00	65.00	65.00	65.00	65.00	46402	30.16	556	-	-
GICHSGFIN	EQ	13-Jun-2023	173.15	174.00	179.25	173.50	175.70	176.20	177.45	602420	1068.97	6977	305232	50.67
GICRE	EQ	13-Jun-2023	181.15	182.00	182.90	179.95	180.00	181.10	181.36	353938	641.89	3562	148620	41.99
GILLANDERS	EQ	13-Jun-2023	67.50	68.05	68.05	64.90	66.40	66.00	66.28	14741	9.77	290	8767	59.47
GILLETTE	EQ	13-Jun-2023	4568.25	4596.00	4618.05	4500.00	4574.00	4579.10	4586.16	15543	712.83	4029	10010	64.40
GILT5YBEES	EQ	13-Jun-2023	52.49	52.49	52.54	52.45	52.53	52.53	52.51	678973	356.56	824	402971	59.35
GINNIFILA	EQ	13-Jun-2023	26.75	27.20	27.50	25.35	26.40	26.65	26.43	205485	54.31	1071	132346	64.41
GIPCL	EQ	13-Jun-2023	96.75	97.00	97.35	96.30	96.80	96.65	96.87	426167	412.82	3755	307472	72.15
GISOLUTION	BE	13-Jun-2023	14.10	13.40	13.40	13.40	13.40	13.40	13.40	90774	12.16	196	-	-
GKWLIMITED	EQ	13-Jun-2023	575.90	575.00	650.00	575.00	643.00	639.05	629.09	11714	73.69	561	10129	86.47
GLAND	EQ	13-Jun-2023	955.45	966.00	1010.10	965.05	994.50	993.70	993.69	2461357	24458.35	85580	541133	21.99
GLAXO	EQ	13-Jun-2023	1387.45	1389.55	1408.00	1386.50	1395.95	1396.00	1395.78	43535	607.65	5678	29328	67.37
GLENMARK	EQ	13-Jun-2023	638.55	638.55	652.85	634.95	649.50	649.00	645.18	690845	4457.22	18706	195018	28.23
GLOBAL	BE	13-Jun-2023	213.65	213.65	218.00	211.30	215.70	215.20	215.21	46488	100.05	554	-	-
GLOBALVECT	EQ	13-Jun-2023	60.50	60.95	62.35	60.50	61.70	61.75	61.36	15300	9.39	318	7905	51.67
GLOBE	BE	13-Jun-2023	2.90	2.95	2.95	2.85	2.90	2.90	2.91	320835	9.34	407	-	-
GLOBUSSPR	EQ	13-Jun-2023	1265.65	1267.00	1278.00	1225.05	1235.00	1232.80	1248.15	176962	2208.75	11012	75395	42.61
GLS	EQ	13-Jun-2023	611.20	615.00	617.55	602.75	610.00	607.35	607.06	177495	1077.51	4025	127212	71.67
GMBREW	EQ	13-Jun-2023	572.20	576.20	577.45	572.60	573.50	574.10	574.87	25554	146.90	1095	15878	62.14
GMDCLTD	EQ	13-Jun-2023	163.10	163.65	164.80	158.60	159.80	159.65	161.25	1452622	2342.39	12255	964415	66.39
GMMPFAUDLR	EQ	13-Jun-2023	1454.90	1462.20	1468.90	1452.00	1456.55	1456.95	1458.69	51323	748.64	5443	32701	63.72
GMRINFRA	EQ	13-Jun-2023	42.35	42.50	42.55	41.95	42.10	42.05	42.16	4959560	2090.87	7607	2759945	55.65
GMRP&UI	EQ	13-Jun-2023	17.50	17.70	17.75	17.35	17.50	17.45	17.50	329284	57.63	3732	234178	71.12
GNA	EQ	13-Jun-2023	804.00	809.95	821.00	804.65	811.00	811.45	813.52	123131	1001.69	6702	66250	53.80
GNFC	EQ	13-Jun-2023	579.00	580.70	582.50	574.55	579.45	579.75	578.10	622805	3600.41	13673	256681	41.21
GOACARBON	EQ	13-Jun-2023	507.95	511.15	529.00	510.60	514.50	513.00	519.73	132281	687.50	7606	38365	29.00
GOCLCORP	EQ	13-Jun-2023	318.60	318.60	323.00	316.20	318.25	318.25	318.54	8567	27.29	781	4090	47.74
GOCOLORS	EQ	13-Jun-2023	1136.70	1144.70	1149.00	1135.50	1141.65	1139.40	1141.74	187872	2145.02	10230	87354	46.50
GODFRYPHLP	EQ	13-Jun-2023	1702.15	1702.15	1719.00	1698.00	1705.00	1703.45	1707.41	36335	620.39	4167	16433	45.23
GODHA	BE	13-Jun-2023	1.30	1.25	1.30	1.25	1.25	1.25	1.25	1589851	19.87	827	-	-
GODREJAGRO	EQ	13-Jun-2023	438.60	441.50	451.75	437.95	445.00	444.80	445.68	172850	770.35	6714	91959	53.20
GODREJCP	EQ	13-Jun-2023	1044.10	1045.00	1067.00	1044.10	1055.00	1055.45	1058.90	952216	10083.01	47366	498748	52.38
GODREJIND	EQ	13-Jun-2023	472.30	474.80	482.05	474.25	481.00	481.20	478.35	257175	1230.19	7569	135543	52.70
GODREJPROP	EQ	13-Jun-2023	1434.90	1446.45	1487.00	1445.05	1471.95	1474.45	1470.38	1364626	20065.15	65822	540820	39.63
GOENKA	BZ	13-Jun-2023	0.75	0.75	0.80	0.70	0.70	0.75	0.75	157113	1.18	105	-	-
GOKEX	EQ	13-Jun-2023	485.00	489.70	494.70	474.35	478.45	476.50	485.83	311026	1511.06	11037	132067	42.46
GOKUL	EQ	13-Jun-2023	31.65	32.10	32.10	31.30	31.45	31.50	31.67	69453	22.00	707	39833	57.35
GOKULAGRO	EQ	13-Jun-2023	107.30	107.50	110.10	107.10	108.00	108.05	108.70	172364	187.36	2822	88354	51.26
GOLDBEES	EQ	13-Jun-2023	50.93	50.98	50.98	50.83	50.90	50.89	50.88	1534463	780.80	16758	939285	61.21
GOLDENTOBC	BZ	13-Jun-2023	43.15	43.15	43.15	41.00	43.00	43.00	42.66	3939	1.68	43	-	-
GOLDIAM	EQ	13-Jun-2023	131.50	131.85	132.75	129.70	131.45	130.85	131.00	323120	423.28	4235	166112	51.41
GOLDSHARE	EQ	13-Jun-2023	51.10	51.30	51.30	50.90	51.20	51.20	51.13	52465	26.82	432	43665	83.23
GOLDSTAR	SM	13-Jun-2023	8.40	8.00	8.00	8.00	8.00	8.00	8.00	18000	1.44	1	18000	100.00
GOLDTECH	EQ	13-Jun-2023	69.55	70.50	70.85	67.55	68.90	68.65	69.13	54772	37.86	709	32878	60.03
GOODLUCK	EQ	13-Jun-2023	419.85	423.50	433.85	416.75	429.50	427.95	426.04	175689	748.50	6262	96380	54.86
GOODYEAR	EQ	13-Jun-2023	1189.00	1198.00	1218.00	1193.05	1199.90	1200.45	1206.00	30080	362.77	3831	11980	39.83
GOYALALUM	BE	13-Jun-2023	12.95	13.55	13.55	13.55	13.55	13.55	13.55	261257	35.40	185	-	-
GPIL	EQ	13-Jun-2023	406.80	410.00	438.00	409.60	428.00	427.25	428.13	3133839	13416.94	50375	1029865	32.86
GPPL	EQ	13-Jun-2023	114.10	114.70	115.40	113.00	114.95	114.50	114.64	1207263	1383.95	7543	722028	59.81
GPTINFRA	EQ	13-Jun-2023	57.15	57.20	57.80	56.10	56.50	56.65	56.83	44893	25.51	505	34189	76.16
GRANULES	EQ	13-Jun-2023	279.45	280.85	286.45	279.95	286.00	285.35	284.29	1509258	4290.63	19306	620828	41.13
GRAPHITE	EQ	13-Jun-2023	382.70	385.60	394.90	382.95	386.50	387.35	389.58	1750902	6821.17	24491	525388	30.01
GRASIM	EQ	13-Jun-2023	1731.40	1735.00	1747.00	1728.85	1740.00	1737.95	1738.01	354691	6164.55	18009	170365	48.03
GRAUWEIL	EQ	13-Jun-2023	109.80	110.90	113.40	110.75	112.00	112.10	111.97	306827	343.56	3528	159000	51.82
GRAVITA	EQ	13-Jun-2023	587.15	587.15	602.75	586.25	594.80	593.45	595.46	168858	1005.48	6503	87027	51.54
GRCL	SM	13-Jun-2023	46.90	44.25	44.25	41.30	41.30	41.30	43.43	16000	6.95	4	12000	75.00
GREAVESCOT	EQ	13-Jun-2023	134.65	136.05	138.20	136.05	137.00	137.05	137.05	1573828	2156.94	11591	631817	40.15
GREENLAM	EQ	13-Jun-2023	454.10	455.55	461.50	431.65	435.00	435.40	442.82	188566	835.00	6386	84480	44.80
GREENPANEL	EQ	13-Jun-2023	333.30	335.00	347.45	335.00	340.90	340.50	343.25	1211747	4159.28	31608	388113	32.03
GREENPLY	EQ	13-Jun-2023	169.50	171.30	173.00	170.00	171.80	171.60	171.70	455293	781.72	7419	221694	48.69
GREENPOWER	EQ	13-Jun-2023	10.95	11.10	11.30	10.50	10.65	10.55	10.83	14772494	1599.30	9949	6317786	42.77
GRINDWELL	EQ	13-Jun-2023	2094.00	2094.00	2132.85	2094.00	2102.10	2108.55	2103.27	64460	1355.76	4884	54335	84.29
GRINFRA	EQ	13-Jun-2023	1257.75	1262.75	1274.00	1252.10	1270.00	1260.60	1262.02	11460	144.63	2146	5404	47.16
GRMOVER	EQ	13-Jun-2023	193.20	198.95	200.00	188.00	191.85	189.95	193.90	110378	214.02	2566	59346	53.77
GROBTEA	EQ	13-Jun-2023	779.50	779.20	850.00	770.00	780.10	787.85	805.00	637	5.13	146	287	45.05
GRPLTD	BE	13-Jun-2023	3803.75	3843.95	3843.95	3699.85	3800.00	3795.60	3787.05	138	5.23	22	-	-
GRSE	EQ	13-Jun-2023	564.70	556.75	573.40	555.00	561.90	563.20	564.62	2450979	13838.60	46569	684764	27.94
GRWRHITECH	EQ	13-Jun-2023	815.20	814.90	818.90	785.00	798.95	792.70	799.73	27288	218.23	3947	13280	48.67
GSFC	EQ	13-Jun-2023	158.80	159.45	159.50	156.70	157.45	157.50	157.66	1705423	2688.83	10296	800593	46.94
GSLSU	EQ	13-Jun-2023	209.45	209.95	211.40	205.45	206.40	206.50	208.13	112223	233.57	7487	31607	28.16
GSPL	EQ	13-Jun-2023	298.55	299.60	300.00	293.00	295.10	295.10	295.23	555147	1638.95	17756	241489	43.50
GSS	EQ	13-Jun-2023	185.25	188.05	188.05	182.80	184.90	185.10	184.81	18683	34.53	653	11905	63.72
GSTL	SM	13-Jun-2023	80.70	82.00	82.70	80.30	82.60	82.60	81.91	7000	5.73	7	6000	85.71
GTL	EQ	13-Jun-2023	6.45	6.70	6.70	6.40	6.50	6.50	6.55	432853	28.37	781	304297	70.30
GTLINFRA	EQ	13-Jun-2023	0.85	0.85	0.90	0.80	0.85	0.80	0.85	43364604	368.84	10837	23490213	54.17
GTPL	EQ	13-Jun-2023	111.50	112.10	113.00	111.00	112.00	112.40	112.14	30983	34.75	629	21641	69.85
GUFICBIO	EQ	13-Jun-2023	205.65	207.00	209.45	202.30	203.30	202.90	205.53	110207	226.51	3461	61051	55.40
GUJALKALI	EQ	13-Jun-2023	668.35	670.00	678.95	667.00	670.40	672.55	674.15	56050	377.86	3791	22888	40.83
GUJAPOLLO	EQ	13-Jun-2023	197.40	198.90	202.20	195.00	196.55	196.95	199.62	17931	35.79	777	13312	74.24
GUJGASLTD	EQ	13-Jun-2023	484.30	485.00	488.90	482.70	485.80	485.95	485.46	827670	4017.98	11660	429142	51.85
GUJRAFFIA	BE	13-Jun-2023	29.80	30.90	30.90	29.00	30.00	30.00	29.79	502	0.15	21	-	-
GULFOILLUB	EQ	13-Jun-2023	455.15	460.20	473.25	460.20	467.80	467.20	468.72	117519	550.83	5726	56367	47.96
GULFPETRO	EQ	13-Jun-2023	39.25	39.70	39.70	39.00	39.05	39.10	39.24	36692	14.40	449	21826	59.48
GULPOLY	EQ	13-Jun-2023	282.95	284.65	286.80	282.95	286.25	285.65	285.08	70063	199.74	2792	41500	59.23
GVKPIL	EQ	13-Jun-2023	2.95	2.95	3.05	2.80	2.85	2.80	2.92	5458788	159.23	2918	2928410	53.65
HAL	EQ	13-Jun-2023	3686.05	3699.00	3699.00	3628.05	3649.80	3639.20	3655.07	1617927	59136.31	93196	701737	43.37
HAPPSTMNDS	EQ	13-Jun-2023	917.90	923.50	928.70	910.65	917.00	914.05	920.00	193344	1778.76	12750	76253	39.44
HARDWYN	EQ	13-Jun-2023	50.25	51.00	52.70	50.10	51.80	51.90	51.65	884630	456.91	4208	502559	56.81
HARIOMPIPE	EQ	13-Jun-2023	683.25	687.80	689.85	670.65	676.30	672.60	677.28	54105	366.44	6072	29741	54.97
HARRMALAYA	EQ	13-Jun-2023	124.15	124.00	126.80	123.50	124.50	124.45	125.41	21902	27.47	624	14142	64.57
HARSHA	EQ	13-Jun-2023	439.05	439.05	452.00	438.65	451.00	450.15	448.93	228070	1023.87	8040	126247	55.35
HATHWAY	EQ	13-Jun-2023	14.65	14.80	15.00	14.65	14.75	14.75	14.81	3756131	556.21	3746	1891081	50.35
HATSUN	EQ	13-Jun-2023	914.95	919.55	933.15	916.00	920.00	926.45	925.36	25239	233.55	2017	17565	69.59
HAVELLS	EQ	13-Jun-2023	1346.55	1342.10	1360.00	1329.00	1354.00	1350.30	1344.78	1257080	16904.94	38413	832408	66.22
HAVISHA	BE	13-Jun-2023	1.75	1.80	1.80	1.70	1.75	1.75	1.78	12470	0.22	41	-	-
HBANKETF	EQ	13-Jun-2023	445.76	446.74	446.74	444.61	446.39	446.30	445.59	10034	44.71	99	7477	74.52
HBLPOWER	EQ	13-Jun-2023	143.30	144.05	154.20	142.15	151.65	152.75	149.41	16111898	24073.12	76129	3848800	23.89
HBSL	EQ	13-Jun-2023	49.20	50.50	50.50	48.45	49.45	48.70	49.42	50938	25.17	1704	18336	36.00
HCC	EQ	13-Jun-2023	19.80	19.90	19.90	18.65	18.85	18.85	19.19	36668415	7036.69	18027	16340148	44.56
HCG	EQ	13-Jun-2023	314.95	314.95	320.85	307.95	310.00	311.05	314.50	90609	284.97	3465	47405	52.32
HCL-INSYS	EQ	13-Jun-2023	14.25	14.30	14.50	14.10	14.20	14.15	14.28	672171	95.98	1897	399248	59.40
HCLTECH	EQ	13-Jun-2023	1139.65	1144.95	1144.95	1129.30	1131.20	1131.30	1134.57	2014656	22857.67	86868	1397652	69.37
HDFC	EQ	13-Jun-2023	2640.80	2636.75	2654.80	2634.90	2653.00	2645.90	2644.89	5516136	145895.85	204702	4001185	72.54
HDFC	W3	13-Jun-2023	473.10	475.00	486.00	473.00	485.00	483.10	479.47	114000	546.60	157	107400	94.21
HDFCAMC	EQ	13-Jun-2023	1944.90	1961.00	1977.80	1954.25	1975.45	1976.20	1971.12	264995	5223.37	24449	120116	45.33
HDFCBANK	EQ	13-Jun-2023	1600.80	1590.10	1609.00	1590.10	1607.95	1603.50	1602.57	13963054	223768.06	184386	6179907	44.26
HDFCBSE500	EQ	13-Jun-2023	30.14	29.94	30.30	29.39	30.30	30.30	30.28	999	0.30	37	998	99.90
HDFCGROWTH	EQ	13-Jun-2023	93.03	93.80	94.50	93.74	94.43	93.79	93.95	1412	1.33	55	1053	74.58
HDFCLIFE	EQ	13-Jun-2023	584.40	582.25	587.00	581.00	584.40	584.80	584.70	3288950	19230.43	45277	2244994	68.26
HDFCLOWVOL	EQ	13-Jun-2023	141.21	141.40	141.40	141.36	141.37	141.37	141.37	51	0.07	3	50	98.04
HDFCMFGETF	EQ	13-Jun-2023	52.55	52.60	52.60	52.24	52.51	52.50	52.46	643520	337.60	2690	352993	54.85
HDFCMID150	EQ	13-Jun-2023	129.28	129.02	130.95	129.02	130.95	130.37	130.03	1436	1.87	59	847	58.98
HDFCMOMENT	EQ	13-Jun-2023	210.96	210.15	210.96	210.15	210.15	210.22	210.19	21	0.04	4	11	52.38
HDFCNEXT50	EQ	13-Jun-2023	426.09	430.50	435.00	430.50	435.00	434.98	434.11	692	3.00	51	512	73.99
HDFCNIF100	EQ	13-Jun-2023	187.12	187.20	190.00	187.10	190.00	188.22	187.84	409	0.77	17	369	90.22
HDFCNIFETF	EQ	13-Jun-2023	202.50	203.14	203.60	202.57	202.96	203.02	203.30	33885	68.89	324	23201	68.47
HDFCNIFIT	EQ	13-Jun-2023	290.21	298.90	298.90	289.93	292.49	291.87	291.49	3095	9.02	53	2703	87.33
HDFCPVTBAN	EQ	13-Jun-2023	223.83	225.60	227.50	225.47	227.50	227.44	226.60	1078	2.44	48	632	58.63
HDFCQUAL	EQ	13-Jun-2023	42.27	42.30	42.58	42.22	42.40	42.37	42.42	6854	2.91	63	6357	92.75
HDFCSENETF	EQ	13-Jun-2023	686.93	688.01	691.68	688.01	690.19	690.32	688.83	13867	95.52	135	11590	83.58
HDFCSILVER	EQ	13-Jun-2023	72.33	72.48	72.48	71.82	72.05	72.05	71.99	114053	82.11	315	90951	79.74
HDFCSML250	EQ	13-Jun-2023	102.40	103.45	103.45	102.75	103.20	103.27	103.17	125410	129.39	765	77612	61.89
HDFCVALUE	EQ	13-Jun-2023	96.86	97.17	98.00	96.25	96.25	97.11	97.42	2071	2.02	58	929	44.86
HEADSUP	EQ	13-Jun-2023	13.25	13.20	13.20	12.85	12.95	12.95	12.97	37742	4.90	384	19199	50.87
HEALTHY	EQ	13-Jun-2023	8.43	8.43	8.59	8.43	8.50	8.51	8.51	59439	5.06	291	40785	68.62
HECPROJECT	EQ	13-Jun-2023	36.25	36.60	37.70	36.05	37.70	36.30	36.77	3738	1.37	47	2399	64.18
HEG	EQ	13-Jun-2023	1386.30	1393.00	1424.00	1386.00	1407.40	1403.60	1407.13	422040	5938.63	21766	114311	27.09
HEIDELBERG	EQ	13-Jun-2023	176.80	178.00	178.90	176.25	176.65	176.80	177.15	142515	252.46	2817	84357	59.19
HEMIPROP	EQ	13-Jun-2023	97.50	97.95	100.20	97.40	98.65	98.55	98.94	553002	547.16	4123	251839	45.54
HERANBA	EQ	13-Jun-2023	356.80	359.55	367.00	352.35	354.00	355.50	357.69	81589	291.84	5903	43905	53.81
HERCULES	EQ	13-Jun-2023	269.05	273.10	283.40	270.45	271.50	271.95	276.65	141633	391.83	7449	34828	24.59
HERITGFOOD	EQ	13-Jun-2023	211.70	213.00	220.90	212.10	218.95	218.30	217.30	313388	680.98	5270	171504	54.73
HEROMOTOCO	EQ	13-Jun-2023	2930.40	2917.00	2955.90	2904.05	2951.00	2952.45	2936.23	973087	28572.04	54656	528658	54.33
HESTERBIO	EQ	13-Jun-2023	1634.20	1630.00	1635.65	1610.00	1615.00	1617.25	1622.43	2490	40.40	530	1690	67.87
HEUBACHIND	EQ	13-Jun-2023	377.00	382.05	384.75	367.00	368.55	370.00	374.40	52687	197.26	2979	30415	57.73
HEXATRADEX	EQ	13-Jun-2023	145.75	148.20	156.00	143.25	149.70	145.70	145.44	2044	2.97	135	1149	56.21
HFCL	EQ	13-Jun-2023	70.40	71.00	72.30	69.70	69.85	70.00	70.99	13323141	9458.46	31819	5440759	40.84
HGINFRA	EQ	13-Jun-2023	878.75	885.00	887.55	845.00	856.45	853.05	863.39	301074	2599.45	17522	157371	52.27
HGS	EQ	13-Jun-2023	1077.95	1075.35	1089.00	1075.35	1083.50	1081.90	1081.63	68587	741.86	4215	49387	72.01
HIKAL	EQ	13-Jun-2023	315.20	316.95	324.55	314.30	315.20	315.55	318.76	407758	1299.77	8781	148237	36.35
HIL	EQ	13-Jun-2023	3002.35	3010.00	3085.00	3010.00	3080.00	3075.40	3062.41	15655	479.42	4171	9780	62.47
HILTON	BE	13-Jun-2023	163.15	165.50	167.00	161.10	163.75	163.75	163.60	10571	17.29	207	-	-
HIMATSEIDE	EQ	13-Jun-2023	111.30	111.50	114.40	110.00	113.20	112.80	112.34	1748817	1964.69	12457	805728	46.07
HINDALCO	EQ	13-Jun-2023	416.80	419.00	424.00	416.90	421.45	421.40	420.96	4247391	17879.84	49464	1997601	47.03
HINDCOMPOS	EQ	13-Jun-2023	321.70	323.00	350.00	314.00	345.30	345.70	342.96	95914	328.95	3053	22768	23.74
HINDCON	EQ	13-Jun-2023	95.80	97.00	97.40	94.80	97.30	97.15	96.76	61362	59.38	745	45647	74.39
HINDCOPPER	EQ	13-Jun-2023	113.40	113.95	114.65	112.90	113.75	113.35	113.60	3153024	3581.69	10945	1826213	57.92
HINDMOTORS	EQ	13-Jun-2023	16.10	16.30	16.30	15.85	16.00	15.90	16.03	476715	76.44	1612	261849	54.93
HINDNATGLS	BE	13-Jun-2023	12.20	11.60	12.10	11.60	11.60	11.60	11.63	25830	3.00	95	-	-
HINDOILEXP	EQ	13-Jun-2023	204.85	207.60	207.65	202.35	203.00	203.80	204.46	1388635	2839.20	15314	587023	42.27
HINDPETRO	EQ	13-Jun-2023	273.45	275.50	277.20	272.90	274.05	274.35	274.51	2430467	6671.99	26654	957060	39.38
HINDUNILVR	EQ	13-Jun-2023	2643.45	2629.60	2697.00	2627.50	2669.00	2675.90	2679.44	1787924	47906.44	100297	1157278	64.73
HINDWAREAP	EQ	13-Jun-2023	510.05	518.75	525.00	508.40	517.10	515.70	518.25	150529	780.11	2737	117639	78.15
HINDZINC	EQ	13-Jun-2023	298.95	299.75	304.60	299.55	304.20	303.85	302.16	984236	2973.94	28325	656309	66.68
HIRECT	BE	13-Jun-2023	293.70	298.00	298.00	284.00	290.00	290.55	288.31	4973	14.34	113	-	-
HISARMETAL	EQ	13-Jun-2023	143.35	144.95	148.80	144.05	144.75	144.90	146.31	42057	61.53	576	27474	65.33
HITECH	EQ	13-Jun-2023	77.45	77.50	80.00	77.50	78.00	77.95	78.83	457364	360.55	3042	300511	65.70
HITECHCORP	EQ	13-Jun-2023	209.85	211.05	227.90	210.30	217.00	216.55	221.06	171234	378.53	3407	47724	27.87
HITECHGEAR	EQ	13-Jun-2023	384.45	389.80	397.90	375.05	379.80	382.00	385.57	76743	295.90	3252	43903	57.21
HLEGLAS	EQ	13-Jun-2023	680.60	685.00	686.00	675.00	678.00	678.15	680.35	49483	336.66	5541	18901	38.20
HLVLTD	EQ	13-Jun-2023	12.65	12.85	12.95	12.65	12.90	12.85	12.84	850338	109.15	1251	671661	78.99
HMT	BZ	13-Jun-2023	30.50	31.00	31.10	30.30	30.30	30.45	30.57	14509	4.44	70	-	-
HMVL	EQ	13-Jun-2023	62.00	62.00	62.50	61.00	61.05	61.45	61.77	59003	36.45	918	39113	66.29
HNDFDS	EQ	13-Jun-2023	550.30	556.90	557.80	544.00	549.00	545.80	550.04	73781	405.83	7720	50349	68.24
HNGSNGBEES	EQ	13-Jun-2023	274.71	275.40	276.74	274.50	274.54	274.73	275.45	22705	62.54	551	12953	57.05
HOMEFIRST	EQ	13-Jun-2023	801.95	801.00	815.00	800.70	810.00	811.35	810.73	163524	1325.74	11106	127467	77.95
HOMESFY	SM	13-Jun-2023	402.05	405.00	409.00	405.00	405.00	405.00	406.33	900	3.66	3	900	100.00
HONAUT	EQ	13-Jun-2023	41019.95	41019.95	41468.45	41019.95	41399.00	41233.95	41236.19	5255	2166.96	2220	3441	65.48
HONDAPOWER	EQ	13-Jun-2023	2179.30	2200.00	2200.00	2179.65	2190.00	2184.55	2187.90	3462	75.75	921	1734	50.09
HOVS	EQ	13-Jun-2023	48.25	48.50	49.95	47.65	48.40	48.05	48.75	53489	26.08	931	24831	46.42
HPAL	EQ	13-Jun-2023	420.30	420.30	437.85	420.00	430.00	429.80	431.89	69647	300.80	3219	22339	32.07
HPIL	EQ	13-Jun-2023	99.95	103.25	107.45	99.50	103.15	102.60	102.85	11138	11.46	396	6842	61.43
HPL	EQ	13-Jun-2023	100.25	100.85	102.80	100.25	101.60	100.95	101.61	276396	280.84	3483	123872	44.82
HSCL	EQ	13-Jun-2023	129.30	129.50	131.80	128.75	129.50	129.50	129.93	1800492	2339.41	12456	818981	45.49
HTMEDIA	EQ	13-Jun-2023	19.15	19.15	19.40	19.05	19.10	19.10	19.14	139924	26.78	510	107685	76.96
HUBTOWN	BE	13-Jun-2023	43.15	44.50	44.50	43.05	43.90	43.70	43.68	24621	10.75	119	-	-
HUDCO	EQ	13-Jun-2023	59.20	59.45	61.40	59.35	60.70	60.70	60.74	10221299	6208.38	27826	3390093	33.17
HUDCO	N8	13-Jun-2023	1161.90	1165.00	1165.00	1150.00	1152.20	1152.20	1163.36	229	2.66	3	229	100.00
HUDCO	ND	13-Jun-2023	1201.00	1204.50	1204.50	1204.50	1204.50	1204.50	1204.50	400	4.82	1	400	100.00
HUDCO	NE	13-Jun-2023	1336.00	1337.00	1339.00	1310.00	1322.99	1323.90	1322.99	1947	25.76	28	1363	70.01
HUHTAMAKI	EQ	13-Jun-2023	266.70	269.00	269.00	260.20	262.45	261.85	264.31	70773	187.06	4634	32936	46.54
HYBRIDFIN	BE	13-Jun-2023	8.35	8.40	8.50	8.30	8.30	8.30	8.37	2336	0.20	19	-	-
IBMFNIFTY	EQ	13-Jun-2023	192.26	192.60	193.14	190.00	192.55	191.58	191.51	1498	2.87	52	569	37.98
IBREALEST	EQ	13-Jun-2023	64.40	64.75	67.70	64.40	64.80	64.85	66.30	13446192	8915.19	32260	3976837	29.58
IBUCCREDIT	NB	13-Jun-2023	926.00	881.00	881.00	881.00	881.00	881.00	881.00	40	0.35	1	40	100.00
IBUCCREDIT	NO	13-Jun-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	2	0.02	2	2	100.00
IBULHSGFIN	EQ	13-Jun-2023	109.35	109.95	115.00	109.60	114.45	114.40	113.26	14710369	16660.53	43193	5397441	36.69
IBULHSGFIN	N0	13-Jun-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	42	0.41	3	42	100.00
IBULHSGFIN	NE	13-Jun-2023	989.80	989.80	989.80	989.80	989.80	989.80	989.80	11	0.11	1	11	100.00
IBULHSGFIN	NH	13-Jun-2023	1040.00	1040.11	1040.11	1040.10	1040.10	1040.10	1040.10	100	1.04	2	100	100.00
IBULHSGFIN	NJ	13-Jun-2023	1137.21	1137.20	1137.20	1137.00	1137.00	1137.00	1137.07	39	0.44	3	39	100.00
IBULHSGFIN	NS	13-Jun-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	19	0.19	3	19	100.00
IBULHSGFIN	NW	13-Jun-2023	901.00	901.00	901.00	901.00	901.00	901.00	901.00	1	0.01	1	1	100.00
IBULHSGFIN	NY	13-Jun-2023	1015.55	1015.85	1015.85	1015.00	1015.85	1015.85	1015.37	25	0.25	3	25	100.00
IBULHSGFIN	Y6	13-Jun-2023	1070.50	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	5	0.05	1	5	100.00
IBULHSGFIN	Y8	13-Jun-2023	954.00	952.00	952.00	952.00	952.00	952.00	952.00	125	1.19	3	125	100.00
IBULHSGFIN	YT	13-Jun-2023	999.00	902.00	998.00	902.00		950.00	950.00	150	1.43	4	75	50.00
IBULHSGFIN	ZB	13-Jun-2023	1008.00	1007.00	1008.00	1007.00	1008.00	1008.00	1007.86	70	0.71	12	70	100.00
IBULHSGFIN	ZS	13-Jun-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	42	0.42	2	42	100.00
ICDSLTD	BE	13-Jun-2023	26.05	26.05	27.00	24.75	26.50	26.25	25.18	1892	0.48	21	-	-
ICEMAKE	EQ	13-Jun-2023	390.40	390.40	398.35	388.00	391.00	392.25	394.55	22612	89.22	739	16714	73.92
ICICI10GS	EQ	13-Jun-2023	216.30	216.60	217.20	216.60	216.70	216.70	216.76	32	0.07	9	18	56.25
ICICI500	EQ	13-Jun-2023	26.73	26.80	26.90	26.62	26.82	26.83	26.85	43925	11.79	396	30949	70.46
ICICI5GSEC	EQ	13-Jun-2023	53.22	52.91	53.24	52.91	53.22	53.05	53.04	745	0.40	17	192	25.77
ICICIALPLV	EQ	13-Jun-2023	188.54	189.50	190.74	189.50	189.91	190.18	190.54	33420	63.68	333	29820	89.23
ICICIAUTO	EQ	13-Jun-2023	148.33	148.10	148.94	147.81	148.10	148.15	148.34	4487	6.66	179	3003	66.93
ICICIB22	EQ	13-Jun-2023	65.17	65.17	65.66	65.00	65.50	65.52	65.58	409318	268.42	2264	311624	76.13
ICICIBANK	EQ	13-Jun-2023	935.95	935.90	946.25	934.10	943.75	943.55	940.17	13528776	127193.35	184244	5123245	37.87
ICICIBANKN	EQ	13-Jun-2023	44.34	45.65	45.65	44.30	44.52	44.46	44.44	31287	13.91	312	15503	49.55
ICICIBANKP	EQ	13-Jun-2023	223.17	223.52	224.49	223.52	224.30	224.25	224.22	1925	4.32	78	1668	86.65
ICICICOMMO	EQ	13-Jun-2023	59.54	60.08	60.50	59.61	60.05	59.99	59.95	17420	10.44	183	14067	80.75
ICICICONSU	EQ	13-Jun-2023	81.65	84.48	84.48	81.96	82.67	82.34	82.85	4087	3.39	47	1438	35.18
ICICIFIN	EQ	13-Jun-2023	17.96	18.25	18.58	18.01	18.17	18.10	18.12	24344	4.41	133	22614	92.89
ICICIFMCG	EQ	13-Jun-2023	523.08	525.50	531.15	525.50	528.20	528.81	528.90	8393	44.39	349	5576	66.44
ICICIGI	EQ	13-Jun-2023	1212.55	1222.00	1228.10	1211.00	1215.00	1219.80	1217.31	486419	5921.20	48724	224021	46.06
ICICIGOLD	EQ	13-Jun-2023	52.46	52.68	52.68	52.22	52.39	52.46	52.40	181138	94.92	4645	117178	64.69
ICICIINFRA	EQ	13-Jun-2023	56.72	56.87	57.19	56.87	57.19	57.09	57.07	1424	0.81	41	934	65.59
ICICILIQ	EQ	13-Jun-2023	999.99	1000.93	1000.93	999.57	1000.00	999.99	1000.00	163121	1631.21	255	105932	64.94
ICICILOVOL	EQ	13-Jun-2023	152.34	156.90	156.90	150.36	153.44	152.88	152.84	58768	89.82	794	44270	75.33
ICICIM150	EQ	13-Jun-2023	131.12	131.13	132.77	131.13	132.58	132.52	132.24	20599	27.24	487	10976	53.28
ICICIMCAP	EQ	13-Jun-2023	107.11	108.10	108.95	107.01	107.91	107.92	108.05	38366	41.45	259	29904	77.94
ICICIMOM30	EQ	13-Jun-2023	21.19	21.32	21.35	21.22	21.35	21.34	21.33	39760	8.48	73	36757	92.45
ICICINF100	EQ	13-Jun-2023	203.40	206.38	206.38	203.41	204.30	203.98	204.14	3902	7.97	342	2675	68.55
ICICINIFTY	EQ	13-Jun-2023	203.36	209.45	209.45	203.35	204.27	204.34	204.48	913816	1868.57	5413	875485	95.81
ICICINV20	EQ	13-Jun-2023	105.41	108.55	108.55	105.02	106.01	105.85	105.74	3005229	3177.71	1110	2993736	99.62
ICICINXT50	EQ	13-Jun-2023	44.23	45.55	45.55	44.24	44.67	44.63	44.58	37773	16.84	800	26451	70.03
ICICIPHARM	EQ	13-Jun-2023	84.28	84.51	85.49	84.51	85.26	85.24	84.95	21329	18.12	117	19553	91.67
ICICIPRULI	EQ	13-Jun-2023	503.40	506.25	511.20	504.50	508.65	507.65	508.62	1265647	6437.27	42031	734280	58.02
ICICISENSX	EQ	13-Jun-2023	696.23	700.50	700.50	697.00	698.04	698.06	698.10	842	5.88	99	566	67.22
ICICISILVE	EQ	13-Jun-2023	74.78	74.64	74.79	74.36	74.75	74.72	74.55	119410	89.02	666	79199	66.33
ICICITECH	EQ	13-Jun-2023	30.07	30.39	30.39	30.14	30.29	30.24	30.20	143360	43.30	727	104715	73.04
ICIL	EQ	13-Jun-2023	211.05	212.50	213.70	206.00	207.25	207.60	209.05	359413	751.35	5506	194712	54.18
ICRA	EQ	13-Jun-2023	4898.80	4898.80	5014.35	4881.00	4910.95	4904.05	4961.63	9948	493.58	1213	6972	70.08
IDBI	EQ	13-Jun-2023	54.05	54.10	54.55	53.55	54.20	54.20	54.17	3062272	1658.70	7069	1267455	41.39
IDBIGOLD	EQ	13-Jun-2023	5485.95	5451.35	5519.95	5451.35	5465.00	5469.35	5472.36	224	12.26	69	139	62.05
IDEA	EQ	13-Jun-2023	7.50	7.55	7.90	7.50	7.70	7.70	7.69	168436075	12945.68	52741	39749662	23.60
IDFC	EQ	13-Jun-2023	102.55	103.00	104.95	102.70	104.55	104.80	104.25	6150160	6411.73	16259	2888707	46.97
IDFCFIRSTB	EQ	13-Jun-2023	72.80	73.20	75.00	73.00	74.85	74.80	74.31	44054805	32736.43	55854	21891878	49.69
IDFNIFTYET	EQ	13-Jun-2023	198.22	198.22	200.27	198.22	200.27	199.30	198.38	828	1.64	7	820	99.03
IEL	BE	13-Jun-2023	8.15	8.15	8.35	8.15	8.30	8.25	8.25	137817	11.37	224	-	-
IEX	EQ	13-Jun-2023	123.60	123.80	125.45	123.80	125.15	125.15	124.70	13246858	16519.25	85223	5443487	41.09
IFBAGRO	EQ	13-Jun-2023	549.65	557.80	557.80	541.50	551.40	551.00	550.52	25213	138.80	2162	10104	40.07
IFBIND	EQ	13-Jun-2023	815.90	823.15	824.45	812.05	813.80	814.30	815.65	16200	132.14	2160	7618	47.02
IFCI	EQ	13-Jun-2023	12.40	12.35	12.55	12.00	12.00	12.05	12.25	6882482	843.32	4228	3476940	50.52
IFGLEXPOR	EQ	13-Jun-2023	305.90	305.00	323.40	305.00	311.45	312.70	316.69	86601	274.26	4016	38784	44.78
IGARASHI	EQ	13-Jun-2023	482.20	482.20	494.05	482.20	488.55	488.80	487.84	64382	314.08	4632	25947	40.30
IGL	EQ	13-Jun-2023	462.90	463.10	466.85	461.00	465.00	464.20	463.36	832460	3857.28	18040	367962	44.20
IGPL	EQ	13-Jun-2023	493.90	494.90	498.85	487.50	487.50	490.10	493.84	41175	203.34	3257	21981	53.38
IIFCL	N2	13-Jun-2023	1050.00	1050.00	1050.00	1049.90	1049.90	1049.90	1049.91	53	0.56	3	53	100.00
IIFCL	N4	13-Jun-2023	1305.90	1310.00	1310.00	1284.00	1295.00	1297.50	1296.68	1659	21.51	22	1370	82.58
IIFL	EQ	13-Jun-2023	486.10	486.50	508.70	480.70	508.00	501.65	496.15	2871414	14246.53	32970	1671395	58.21
IIFL	N6	13-Jun-2023	1026.10	1030.00	1030.00	1027.00	1030.00	1030.00	1028.68	638	6.56	7	638	100.00
IIFL	N7	13-Jun-2023	1050.00	1100.00	1150.00	1100.00	1150.00	1150.00	1125.00	2	0.02	2	2	100.00
IIFL	NC	13-Jun-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
IIFL	NE	13-Jun-2023	1006.30	1008.00	1008.00	1006.55	1006.55	1006.55	1007.28	180	1.81	5	180	100.00
IIFL	NF	13-Jun-2023	996.50	998.50	998.95	998.00	998.15	998.15	998.36	1580	15.77	32	1580	100.00
IIFL	NH	13-Jun-2023	1045.50	1043.00	1049.84	1038.00	1049.84	1046.40	1043.43	192	2.00	8	152	79.17
IIFL	NJ	13-Jun-2023	1039.70	1016.80	1042.00	1016.80	1042.00	1042.00	1026.25	160	1.64	4	160	100.00
IIFL	NL	13-Jun-2023	970.00	970.00	972.00	968.00	972.00	971.41	970.79	314	3.05	13	314	100.00
IIFL	NM	13-Jun-2023	1034.00	1025.00	1029.99	1025.00	1029.99	1029.49	1029.36	103	1.06	3	103	100.00
IIFL	NN	13-Jun-2023	1139.75	1025.55	1025.55	1025.00	1025.00	1025.00	1025.19	100	1.03	5	100	100.00
IIFL	NO	13-Jun-2023	982.62	985.00	990.01	985.00	990.01	990.01	985.09	57	0.56	3	57	100.00
IIFL	NS	13-Jun-2023	971.99	973.99	973.99	967.00	971.99	971.99	969.85	1643	15.93	33	1423	86.61
IIFL	NT	13-Jun-2023	988.00	999.70	999.90	999.70		999.90	999.88	500	5.00	6	500	100.00
IIFL	NU	13-Jun-2023	1010.00	970.65	970.65	970.60	970.60	970.60	970.64	60	0.58	4	50	83.33
IIFLSEC	EQ	13-Jun-2023	68.05	67.90	69.00	67.45	67.80	67.80	68.38	603792	412.88	4311	362017	59.96
IIHFL	N4	13-Jun-2023	1060.00	1054.00	1054.00	1050.00	1050.00	1050.00	1052.45	55	0.58	4	50	90.91
IIHFL	N5	13-Jun-2023	1000.00	997.06	1002.00	997.00	998.00	998.07	998.36	2817	28.12	34	2772	98.40
IIHFL	N6	13-Jun-2023	1072.00	1070.00	1072.00	1070.00	1072.00	1072.00	1071.00	20	0.21	2	20	100.00
IIHFL	N7	13-Jun-2023	1000.00	985.00	990.00	985.00	989.99	989.48	989.49	98	0.97	3	98	100.00
IIHFL	N8	13-Jun-2023	1071.00	1055.55	1077.80	1040.00	1052.10	1052.10	1054.15	982	10.35	24	800	81.47
IIHFL	N9	13-Jun-2023	950.00	850.00	941.00	850.00	940.00	940.01	867.61	1900	16.48	218	1650	86.84
IIHFL	NB	13-Jun-2023	1034.85	1034.85	1037.85	1030.00	1030.00	1030.00	1032.57	40	0.41	3	40	100.00
IIHFL	NC	13-Jun-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	119	1.13	2	119	100.00
IITL	EQ	13-Jun-2023	114.55	115.00	119.80	112.25	116.00	115.65	116.02	69062	80.13	1323	49202	71.24
IL&FSENGG	BZ	13-Jun-2023	11.80	12.00	12.00	11.45	11.80	11.60	11.62	10926	1.27	49	-	-
IL&FSTRANS	BZ	13-Jun-2023	3.45	3.50	3.55	3.30	3.40	3.30	3.32	100615	3.34	126	-	-
IMAGICAA	EQ	13-Jun-2023	43.15	43.00	43.75	42.15	42.90	42.80	43.00	368549	158.49	1602	244963	66.47
IMFA	EQ	13-Jun-2023	287.00	288.00	291.85	281.60	284.60	284.60	285.94	72077	206.10	3320	43733	60.68
IMPAL	EQ	13-Jun-2023	745.25	751.00	751.00	737.00	740.00	738.55	739.71	2255	16.68	197	1382	61.29
IMPEXFERRO	BE	13-Jun-2023	3.15	3.15	3.30	3.05	3.20	3.10	3.10	46015	1.43	106	-	-
INCREDIBLE	EQ	13-Jun-2023	23.60	23.60	25.95	23.60	25.95	25.95	25.50	131142	33.44	714	63551	48.46
INDBANK	EQ	13-Jun-2023	25.60	25.60	25.85	25.45	25.70	25.55	25.59	54722	14.00	341	37904	69.27
INDHOTEL	EQ	13-Jun-2023	387.70	389.25	394.60	388.40	393.25	393.35	392.31	3811857	14954.36	32945	2176263	57.09
INDIACEM	EQ	13-Jun-2023	230.10	230.95	230.95	227.55	228.05	228.15	228.71	1513328	3461.11	11075	450292	29.76
INDIAGLYCO	EQ	13-Jun-2023	623.50	627.00	628.55	620.70	624.95	622.25	624.72	21336	133.29	1227	10497	49.20
INDIAMART	EQ	13-Jun-2023	5677.10	5700.00	5793.75	5699.95	5749.00	5746.20	5748.36	86235	4957.10	14549	26613	30.86
INDIANB	EQ	13-Jun-2023	277.90	275.35	282.80	275.35	281.80	281.80	279.78	1139909	3189.25	20448	567354	49.77
INDIANCARD	EQ	13-Jun-2023	227.95	231.85	232.00	226.10	229.50	229.75	229.82	5089	11.70	151	4671	91.79
INDIANHUME	EQ	13-Jun-2023	198.10	199.55	199.55	187.95	191.00	190.30	191.22	286301	547.47	6418	159196	55.60
INDIGO	EQ	13-Jun-2023	2410.95	2411.00	2416.95	2331.10	2338.85	2340.00	2355.95	2035531	47956.09	63317	1274904	62.63
INDIGOPNTS	EQ	13-Jun-2023	1420.85	1427.45	1445.45	1420.00	1428.00	1425.10	1435.23	79140	1135.84	8058	27390	34.61
INDIGRID	IV	13-Jun-2023	134.75	134.75	135.90	134.11	134.40	134.43	134.74	354889	478.19	1338	342079	96.39
INDIGRID	ND	13-Jun-2023	990.00	990.00	996.00	990.00	996.00	996.00	993.33	18	0.18	2	18	100.00
INDIGRID	NJ	13-Jun-2023	1006.25	1012.00	1012.00	1009.00	1009.00	1009.00	1009.92	504	5.09	9	304	60.32
INDLMETER	BZ	13-Jun-2023	3.35	3.35	3.35	3.20	3.35	3.35	3.28	4111	0.13	12	-	-
INDNIPPON	EQ	13-Jun-2023	385.45	386.50	398.00	385.80	396.00	393.20	393.63	16334	64.30	1243	10127	62.00
INDOAMIN	EQ	13-Jun-2023	118.90	120.00	127.40	118.30	122.65	122.35	123.80	469224	580.92	10269	186711	39.79
INDOBORAX	EQ	13-Jun-2023	124.05	124.20	128.75	124.20	126.95	126.65	126.85	122081	154.86	2140	68350	55.99
INDOCO	EQ	13-Jun-2023	330.95	332.50	333.00	320.20	322.50	321.80	324.86	255251	829.20	8599	151487	59.35
INDORAMA	EQ	13-Jun-2023	47.60	48.25	48.70	47.65	48.15	48.20	48.20	83853	40.42	804	58918	70.26
INDOSTAR	BE	13-Jun-2023	153.55	155.50	155.50	151.40	152.50	153.50	152.78	88134	134.65	2635	-	-
INDOTECH	BE	13-Jun-2023	368.30	379.00	386.70	376.50	386.70	386.70	382.52	40635	155.44	397	-	-
INDOTHAI	EQ	13-Jun-2023	249.50	253.10	274.45	248.05	274.45	274.45	269.59	32802	88.43	516	9139	27.86
INDOWIND	EQ	13-Jun-2023	10.90	11.05	11.10	10.80	10.90	10.85	10.97	329797	36.17	764	259791	78.77
INDRAMEDCO	BE	13-Jun-2023	88.10	88.00	89.90	88.00	88.75	88.80	88.98	97009	86.32	423	-	-
INDSWFTLAB	EQ	13-Jun-2023	69.75	69.75	71.00	68.80	69.00	69.20	69.74	84042	58.61	848	51527	61.31
INDSWFTLTD	EQ	13-Jun-2023	9.25	9.10	9.40	9.10	9.35	9.30	9.30	21173	1.97	96	13416	63.36
INDTERRAIN	EQ	13-Jun-2023	53.35	53.50	55.30	52.85	55.00	54.75	54.59	119167	65.05	1349	66044	55.42
INDUSINDBK	EQ	13-Jun-2023	1332.45	1336.00	1342.90	1332.35	1333.00	1336.25	1338.47	3756073	50273.92	75840	2512486	66.89
INDUSTOWER	EQ	13-Jun-2023	163.35	164.65	167.10	162.55	166.10	166.30	165.31	10249011	16942.73	50346	3070346	29.96
INFIBEAM	EQ	13-Jun-2023	15.15	15.30	15.95	15.10	15.55	15.55	15.66	14410339	2256.07	10067	5609285	38.93
INFINIUM	SM	13-Jun-2023	281.15	284.00	284.00	280.00	283.00	283.00	282.33	3000	8.47	3	3000	100.00
INFOBEAN	EQ	13-Jun-2023	460.20	465.00	468.25	458.00	464.00	461.50	462.71	18755	86.78	1481	9270	49.43
INFOLLION	ST	13-Jun-2023	191.15	188.00	194.40	181.60	181.60	182.20	187.47	235200	440.94	128	227200	96.60
INFOMEDIA	EQ	13-Jun-2023	5.00	4.85	5.25	4.85	5.25	5.10	5.22	16792	0.88	47	15201	90.53
INFRABEES	EQ	13-Jun-2023	579.28	582.08	582.50	579.01	582.44	581.88	580.88	4713	27.38	230	4039	85.70
INFY	EQ	13-Jun-2023	1291.95	1299.90	1306.50	1297.05	1304.90	1304.85	1303.05	4846587	63153.61	238816	3431593	70.80
INGERRAND	EQ	13-Jun-2023	2748.85	2765.95	2787.60	2745.10	2761.10	2769.05	2759.98	13077	360.92	2865	6679	51.07
INNOVANA	SM	13-Jun-2023	328.00	326.00	340.00	326.00	340.00	335.85	332.30	4000	13.29	10	3600	90.00
INOXGREEN	EQ	13-Jun-2023	51.95	52.50	56.25	52.00	55.95	55.85	54.57	7373707	4023.55	22379	3376354	45.79
INOXWIND	EQ	13-Jun-2023	145.90	145.00	145.00	137.50	140.45	140.55	140.93	3282265	4625.61	15163	1574381	47.97
INSECTICID	EQ	13-Jun-2023	452.85	451.15	456.10	450.00	450.10	450.95	452.52	17019	77.02	3000	9559	56.17
INSPIRISYS	BE	13-Jun-2023	75.50	78.95	79.25	75.55	79.25	79.25	78.93	29320	23.14	146	-	-
INTELLECT	EQ	13-Jun-2023	597.70	602.80	607.95	593.35	606.00	605.25	602.30	732052	4409.15	20131	185173	25.30
INTENTECH	EQ	13-Jun-2023	64.90	65.50	65.95	64.95	65.50	65.35	65.41	29212	19.11	377	20198	69.14
INTLCONV	EQ	13-Jun-2023	59.95	60.40	60.60	58.50	58.60	58.90	59.59	84618	50.42	1512	49922	59.00
INVENTURE	EQ	13-Jun-2023	1.95	1.95	2.10	1.95	2.00	1.95	2.01	9049504	181.63	2333	2928640	32.36
IOB	EQ	13-Jun-2023	24.60	24.60	24.75	24.60	24.65	24.65	24.68	2770135	683.71	3918	1071081	38.67
IOC	EQ	13-Jun-2023	91.85	92.85	93.10	91.70	92.20	91.90	92.39	19796495	18290.78	58611	11790030	59.56
IOLCP	EQ	13-Jun-2023	462.45	463.00	467.60	454.55	461.00	459.45	460.75	209125	963.55	7219	80342	38.42
IONEXCHANG	EQ	13-Jun-2023	412.75	412.70	416.60	401.50	406.70	405.05	408.42	356653	1456.63	15181	148946	41.76
IPCALAB	EQ	13-Jun-2023	730.55	731.55	748.20	729.25	734.05	734.85	739.58	1310904	9695.25	49124	935276	71.35
IPL	EQ	13-Jun-2023	226.10	229.45	231.90	226.00	226.90	227.10	228.69	102609	234.66	4003	41580	40.52
IPSL	SM	13-Jun-2023	76.00	78.00	79.00	78.00	78.00	78.00	78.34	10000	7.83	5	8000	80.00
IRB	EQ	13-Jun-2023	27.75	27.85	27.95	27.40	27.50	27.45	27.57	6278200	1730.65	14330	4261544	67.88
IRBINVIT	IV	13-Jun-2023	71.87	71.99	72.45	71.63	71.90	71.89	71.98	96104	69.18	712	87546	91.10
IRCON	EQ	13-Jun-2023	83.80	84.20	84.40	81.35	81.90	81.80	82.65	10410833	8604.65	24118	4115443	39.53
IRCTC	EQ	13-Jun-2023	645.90	641.35	650.50	641.35	646.00	647.60	646.11	956702	6181.30	25409	437357	45.72
IREDA	N1	13-Jun-2023	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	8	0.10	1	8	100.00
IREDA	N6	13-Jun-2023	1295.00	1299.95	1299.95	1299.95	1299.95	1299.95	1299.95	625	8.12	6	625	100.00
IREDA	N7	13-Jun-2023	1169.59	1169.90	1169.90	1169.90	1169.90	1169.90	1169.90	206	2.41	5	205	99.51
IRFC	EQ	13-Jun-2023	33.05	33.05	33.25	32.80	32.90	33.00	32.97	16812036	5543.51	30507	6299539	37.47
IRFC	N4	13-Jun-2023	1126.00	1127.05	1127.05	1127.01	1127.01	1127.01	1127.03	1000	11.27	2	1000	100.00
IRFC	N9	13-Jun-2023	1030.11	1030.11	1039.90	1030.11	1039.90	1039.90	1037.03	280	2.90	3	267	95.36
IRFC	NA	13-Jun-2023	1174.00	1170.50	1174.80	1170.50	1170.60	1170.60	1171.00	273	3.20	6	273	100.00
IRFC	NC	13-Jun-2023	1172.00	1177.99	1185.00	1177.99	1185.00	1185.00	1183.85	300	3.55	7	300	100.00
IRFC	NE	13-Jun-2023	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
IRFC	NI	13-Jun-2023	1076.00	1084.00	1084.00	1080.00	1080.00	1080.00	1080.68	127	1.37	5	127	100.00
IRFC	NJ	13-Jun-2023	1176.90	1170.00	1170.00	1160.35	1161.10	1161.10	1160.96	39	0.45	3	20	51.28
IRFC	NK	13-Jun-2023	1221.89	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	200	2.46	1	200	100.00
IRFC	NM	13-Jun-2023	1165.56	1158.10	1170.00	1158.00	1170.00	1170.00	1161.75	1372	15.94	5	872	63.56
IRFC	NO	13-Jun-2023	1174.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	50	0.59	1	50	100.00
IRIS	EQ	13-Jun-2023	79.55	80.80	80.95	77.40	78.50	78.25	79.17	18885	14.95	447	14010	74.19
IRISDOREME	EQ	13-Jun-2023	416.50	417.25	422.45	413.40	416.90	415.25	417.25	23678	98.80	1133	5126	21.65
ISEC	EQ	13-Jun-2023	517.45	520.00	524.95	516.55	519.45	517.55	519.80	138460	719.72	6694	64571	46.64
ISFT	EQ	13-Jun-2023	139.55	138.60	159.45	137.10	154.55	153.75	154.35	175750	271.26	4686	61484	34.98
ISGEC	EQ	13-Jun-2023	611.55	613.95	616.75	600.05	603.00	603.65	606.74	117199	711.10	7208	61165	52.19
ISHAN	SM	13-Jun-2023	25.15	26.25	26.40	25.00	26.40	26.40	26.01	33600	8.74	21	24000	71.43
ISMTLTD	EQ	13-Jun-2023	75.65	76.15	81.35	76.00	79.10	79.60	79.45	1740296	1382.63	10873	741072	42.58
ITBEES	EQ	13-Jun-2023	30.11	30.24	30.44	30.16	30.25	30.21	30.25	4511847	1364.89	8639	3630000	80.45
ITC	EQ	13-Jun-2023	436.95	441.00	446.40	438.30	445.90	445.40	444.37	16111860	71596.23	154723	8667685	53.80
ITDC	EQ	13-Jun-2023	327.50	329.85	333.50	327.00	328.50	328.60	330.02	19453	64.20	1398	9427	48.46
ITDCEM	EQ	13-Jun-2023	167.95	168.60	170.00	165.50	166.00	166.20	167.49	627718	1051.38	7848	300207	47.83
ITI	EQ	13-Jun-2023	108.35	108.95	110.45	108.00	108.45	108.50	109.00	296054	322.69	3217	101423	34.26
IVC	EQ	13-Jun-2023	7.55	7.55	8.00	7.55	7.95	7.95	7.78	1060446	82.54	1349	863164	81.40
IVP	BE	13-Jun-2023	172.80	176.90	176.90	170.40	174.00	172.80	173.05	672	1.16	23	-	-
IVZINGOLD	EQ	13-Jun-2023	5335.00	5304.95	5329.95	5304.95	5313.10	5313.10	5311.84	6	0.32	4	3	50.00
IWEL	EQ	13-Jun-2023	1818.00	2074.00	2148.00	2013.35	2055.00	2065.95	2071.54	181007	3749.63	13310	78307	43.26
IZMO	BE	13-Jun-2023	245.70	242.00	257.00	233.45	245.00	244.75	245.93	180319	443.46	1606	-	-
J&KBANK	EQ	13-Jun-2023	56.40	56.60	57.00	56.05	56.25	56.30	56.55	1456308	823.48	3700	670186	46.02
JAGRAN	EQ	13-Jun-2023	73.00	73.00	74.65	72.70	74.45	74.40	73.77	113703	83.87	1170	83494	73.43
JAGSNPHARM	EQ	13-Jun-2023	369.00	370.05	381.05	369.00	370.40	370.40	374.51	20608	77.18	2163	9948	48.27
JAIBALAJI	BE	13-Jun-2023	75.80	76.40	79.00	75.50	76.70	76.00	76.89	127920	98.36	454	-	-
JAICORPLTD	EQ	13-Jun-2023	168.70	169.55	172.30	169.05	169.40	169.70	170.23	1195461	2035.09	9548	270357	22.62
JAINAM	SM	13-Jun-2023	128.90	128.95	128.95	128.95	128.95	128.95	128.95	1000	1.29	1	1000	100.00
JAIPURKURT	EQ	13-Jun-2023	88.65	91.50	91.50	87.10	88.00	88.05	89.40	39769	35.55	643	19358	48.68
JALAN	SM	13-Jun-2023	8.30	8.05	8.10	8.00	8.10	8.10	8.07	15000	1.21	5	12000	80.00
JAMNAAUTO	EQ	13-Jun-2023	98.35	98.50	99.35	97.85	98.05	97.95	98.24	821762	807.33	7649	592732	72.13
JASH	EQ	13-Jun-2023	1115.65	1124.00	1150.00	1103.60	1130.00	1130.25	1133.68	6240	70.74	718	3870	62.02
JAYAGROGN	EQ	13-Jun-2023	198.50	197.55	204.30	195.00	202.90	203.20	199.79	57548	114.98	1461	45002	78.20
JAYBARMARU	EQ	13-Jun-2023	228.20	230.00	232.25	214.40	216.20	216.15	223.34	978251	2184.81	21890	282900	28.92
JAYNECOIND	EQ	13-Jun-2023	22.70	22.90	23.00	22.50	22.55	22.65	22.74	75933	17.26	362	51823	68.25
JAYSREETEA	EQ	13-Jun-2023	90.85	90.90	91.55	89.10	90.30	89.55	90.08	38629	34.80	457	28445	73.64
JBCHEPHARM	EQ	13-Jun-2023	2140.05	2150.80	2160.05	2135.00	2160.00	2154.90	2153.17	34037	732.87	10930	24923	73.22
JBMA	EQ	13-Jun-2023	921.90	927.00	992.00	923.25	982.30	983.20	976.83	2079737	20315.43	64046	271003	13.03
JCHAC	EQ	13-Jun-2023	1048.80	1050.00	1059.00	1040.00	1040.40	1041.90	1044.17	54029	564.15	5438	42165	78.04
JETAIRWAYS	BZ	13-Jun-2023	51.55	50.25	51.40	49.20	50.75	50.70	50.73	36545	18.54	492	-	-
JETFREIGHT	EQ	13-Jun-2023	11.55	11.60	11.80	11.60	11.70	11.70	11.71	83099	9.73	426	70380	84.69
JETKNIT	SM	13-Jun-2023	55.40	52.65	52.65	52.65	52.65	52.65	52.65	4500	2.37	3	4500	100.00
JFLLIFE	SM	13-Jun-2023	41.00	42.50	42.50	42.50	42.50	42.50	42.50	2000	0.85	1	2000	100.00
JHS	EQ	13-Jun-2023	17.60	17.85	19.20	17.60	18.45	18.45	18.63	967369	180.20	2041	701228	72.49
JINDALPHOT	EQ	13-Jun-2023	375.25	378.80	383.00	371.00	374.00	374.55	377.43	18363	69.31	1722	9537	51.94
JINDALPOLY	EQ	13-Jun-2023	686.25	690.00	693.80	681.20	686.00	685.90	688.17	76039	523.28	6096	20527	27.00
JINDALSAW	EQ	13-Jun-2023	237.50	237.00	246.00	235.05	245.20	244.20	241.23	1390291	3353.77	14356	712325	51.24
JINDALSTEL	EQ	13-Jun-2023	525.80	528.00	536.95	526.00	532.65	533.10	532.02	2492673	13261.60	35904	989230	39.69
JINDRILL	EQ	13-Jun-2023	367.85	367.95	372.75	354.05	364.10	366.60	364.35	385801	1405.65	12030	118821	30.80
JINDWORLD	EQ	13-Jun-2023	340.00	336.00	347.95	335.60	337.50	338.40	340.62	45402	154.65	2246	16210	35.70
JISLDVREQS	EQ	13-Jun-2023	20.70	21.00	21.30	20.65	20.85	21.00	21.03	25409	5.34	315	15390	60.57
JISLJALEQS	EQ	13-Jun-2023	39.30	39.30	40.20	39.05	39.40	39.30	39.62	4094151	1621.94	6207	1461456	35.70
JITFINFRA	BE	13-Jun-2023	301.40	316.45	316.45	316.45	316.45	316.45	316.45	10733	33.96	97	-	-
JKCEMENT	EQ	13-Jun-2023	3261.95	3290.00	3300.00	3267.25	3286.00	3293.25	3287.21	112186	3687.79	11109	63195	56.33
JKIL	EQ	13-Jun-2023	294.70	295.80	297.00	292.35	296.00	295.80	294.55	148106	436.25	4297	84754	57.23
JKLAKSHMI	EQ	13-Jun-2023	729.25	730.05	738.80	724.00	736.05	736.40	731.35	196703	1438.59	5527	136501	69.39
JKPAPER	EQ	13-Jun-2023	321.70	323.60	329.30	322.05	327.70	326.90	326.50	510327	1666.24	12278	244705	47.95
JKTYRE	EQ	13-Jun-2023	189.70	190.95	192.60	188.60	190.55	190.85	190.73	1988996	3793.62	17276	822112	41.33
JMA	EQ	13-Jun-2023	68.55	68.80	70.00	67.50	68.05	68.05	68.59	23258	15.95	251	14040	60.37
JMFINANCIL	EQ	13-Jun-2023	72.85	72.90	73.90	72.60	72.60	72.90	73.06	1165016	851.21	4492	723781	62.13
JOCIL	EQ	13-Jun-2023	195.50	197.00	201.15	192.25	197.00	197.30	197.88	35588	70.42	1179	20010	56.23
JPASSOCIAT	EQ	13-Jun-2023	8.65	8.65	8.85	8.50	8.55	8.55	8.65	12657824	1094.55	6084	4843276	38.26
JPOLYINVST	EQ	13-Jun-2023	655.85	668.90	668.90	635.30	645.85	639.40	647.53	22752	147.33	2837	11299	49.66
JPPOWER	EQ	13-Jun-2023	6.40	6.45	6.80	6.35	6.60	6.60	6.61	123313637	8156.56	22537	32793627	26.59
JSL	EQ	13-Jun-2023	318.35	319.30	332.00	312.50	325.00	326.90	323.36	952669	3080.50	22572	479059	50.29
JSLL	SM	13-Jun-2023	467.70	465.00	465.00	457.00	457.00	459.50	462.20	2500	11.56	5	2500	100.00
JSWENERGY	EQ	13-Jun-2023	257.20	258.00	265.10	257.65	261.40	261.05	262.04	1902429	4985.06	24309	790341	41.54
JSWHL	EQ	13-Jun-2023	4358.05	4398.95	4460.00	4312.05	4393.00	4365.95	4396.18	1957	86.03	535	851	43.48
JSWISPL	EQ	13-Jun-2023	33.50	33.30	34.15	33.30	33.90	33.85	33.90	1271239	430.89	2574	518649	40.80
JSWSTEEL	EQ	13-Jun-2023	747.30	755.00	762.60	751.15	756.65	756.65	757.41	3419413	25898.82	50159	1209768	35.38
JTEKTINDIA	EQ	13-Jun-2023	138.00	139.00	139.65	136.40	139.00	137.85	137.86	420746	580.03	3430	188678	44.84
JTLIND	EQ	13-Jun-2023	337.95	338.45	341.90	330.20	332.50	333.60	336.30	221071	743.47	5735	143365	64.85
JUBLFOOD	EQ	13-Jun-2023	483.15	483.15	487.75	482.10	485.25	485.00	484.74	2153441	10438.52	31780	1396056	64.83
JUBLINDS	EQ	13-Jun-2023	475.30	480.00	484.30	476.05	481.75	480.65	480.81	12421	59.72	964	7424	59.77
JUBLINGREA	EQ	13-Jun-2023	426.05	426.50	431.00	423.40	429.55	429.20	426.83	268495	1146.02	5961	162672	60.59
JUBLPHARMA	EQ	13-Jun-2023	361.65	362.90	370.00	361.00	368.10	367.90	365.98	170361	623.49	6271	80397	47.19
JUNIORBEES	EQ	13-Jun-2023	453.62	467.25	467.25	453.62	457.77	457.59	456.74	84387	385.43	4436	60951	72.23
JUSTDIAL	EQ	13-Jun-2023	768.55	771.70	774.15	760.50	766.00	767.75	766.87	269471	2066.49	9094	77417	28.73
JWL	EQ	13-Jun-2023	134.50	135.20	136.55	134.00	135.00	135.15	135.34	621814	841.55	6224	317978	51.14
JYOTHYLAB	EQ	13-Jun-2023	208.50	208.50	212.40	207.50	207.80	208.15	208.65	1295683	2703.48	22041	940975	72.62
JYOTISTRUC	BE	13-Jun-2023	8.75	8.35	8.65	8.35	8.35	8.35	8.38	4282379	358.68	731	-	-
KABRAEXTRU	EQ	13-Jun-2023	452.40	459.70	459.90	450.00	452.80	451.95	453.42	50497	228.96	3562	25076	49.66
KAJARIACER	EQ	13-Jun-2023	1261.40	1260.00	1266.90	1254.00	1258.95	1256.65	1257.69	150215	1889.23	16960	104386	69.49
KAKATCEM	EQ	13-Jun-2023	209.35	209.10	211.00	208.10	208.85	209.00	209.28	5415	11.33	275	3069	56.68
KALYANIFRG	BE	13-Jun-2023	242.65	242.70	249.25	235.00	243.95	241.80	242.83	585	1.42	30	-	-
KALYANKJIL	EQ	13-Jun-2023	109.35	109.90	115.45	109.45	114.60	114.80	113.04	4961518	5608.71	24943	2162663	43.59
KAMATHOTEL	BE	13-Jun-2023	216.00	216.00	224.75	214.00	219.90	221.75	222.75	50246	111.92	1546	-	-
KAMDHENU	EQ	13-Jun-2023	319.50	321.25	323.55	314.55	316.90	318.80	320.01	365996	1171.21	11326	188994	51.64
KAMOPAINTS	EQ	13-Jun-2023	217.00	217.70	220.35	214.35	215.10	215.20	216.98	151084	327.82	7420	36589	24.22
KANANIIND	BE	13-Jun-2023	8.10	8.10	8.20	7.90	8.10	8.05	8.04	41665	3.35	210	-	-
KANORICHEM	EQ	13-Jun-2023	116.25	116.35	120.00	112.10	120.00	116.05	114.84	24697	28.36	485	15793	63.95
KANPRPLA	EQ	13-Jun-2023	95.95	96.00	96.35	95.30	95.90	95.60	95.72	5532	5.30	136	4045	73.12
KANSAINER	EQ	13-Jun-2023	431.20	434.80	442.70	434.10	441.90	441.55	440.05	283254	1246.45	14644	176214	62.21
KAPSTON	EQ	13-Jun-2023	149.60	151.95	152.80	146.50	149.10	148.35	149.50	6786	10.15	293	4883	71.96
KARMAENG	EQ	13-Jun-2023	40.40	42.20	44.40	42.00	44.40	44.40	43.71	68461	29.92	456	41428	60.51
KARURVYSYA	EQ	13-Jun-2023	112.50	112.90	114.55	111.90	113.85	113.85	113.86	4744793	5402.49	19030	3047148	64.22
KAUSHALYA	BE	13-Jun-2023	5.65	5.40	5.55	5.40	5.40	5.40	5.41	44954	2.43	139	-	-
KAVVERITEL	EQ	13-Jun-2023	7.70	8.05	8.05	7.35	7.70	7.60	7.83	272966	21.38	586	172984	63.37
KAYA	EQ	13-Jun-2023	340.25	340.25	348.90	337.50	338.50	339.80	342.46	14491	49.63	1159	9200	63.49
KAYNES	EQ	13-Jun-2023	1529.55	1535.00	1619.00	1445.05	1615.00	1600.50	1567.64	276382	4332.67	15877	104099	37.66
KBCGLOBAL	EQ	13-Jun-2023	3.60	3.55	3.60	3.45	3.50	3.50	3.52	9914208	348.61	1723	7636725	77.03
KCK	SM	13-Jun-2023	22.00	21.00	22.00	21.00	22.00	22.00	21.52	20000	4.30	5	16000	80.00
KCP	EQ	13-Jun-2023	106.45	107.45	108.00	105.40	106.05	106.10	106.75	263093	280.86	3772	174745	66.42
KCPSUGIND	EQ	13-Jun-2023	25.35	25.45	25.55	25.00	25.20	25.15	25.25	349297	88.21	1224	144832	41.46
KDDL	EQ	13-Jun-2023	1363.30	1365.80	1485.00	1358.75	1442.00	1440.65	1437.19	112495	1616.76	14140	40079	35.63
KEC	EQ	13-Jun-2023	563.30	569.00	572.50	548.10	552.40	552.10	559.12	833873	4662.36	30514	287837	34.52
KECL	BE	13-Jun-2023	109.50	110.75	114.50	110.00	113.00	113.05	112.98	273530	309.02	2457	-	-
KEEPLEARN	BE	13-Jun-2023	3.50	3.35	3.60	3.35	3.40	3.40	3.37	21107	0.71	51	-	-
KEI	EQ	13-Jun-2023	2069.95	2085.00	2114.00	2048.30	2107.00	2104.55	2081.56	137294	2857.86	11123	57903	42.17
KELLTONTEC	EQ	13-Jun-2023	61.10	61.00	63.30	60.95	62.30	62.05	62.20	674097	419.31	5131	249209	36.97
KENNAMET	EQ	13-Jun-2023	2507.55	2545.15	2550.00	2522.55	2536.75	2528.60	2532.49	4308	109.10	955	2995	69.52
KERNEX	BE	13-Jun-2023	341.15	346.00	346.90	324.10	326.05	328.70	330.17	78646	259.67	820	-	-
KESORAMIND	EQ	13-Jun-2023	61.50	61.80	62.25	61.20	61.35	61.35	61.67	494498	304.98	2188	266004	53.79
KEYFINSERV	EQ	13-Jun-2023	93.75	95.45	95.70	93.20	93.50	93.65	93.94	2177	2.05	104	1692	77.72
KFINTECH	EQ	13-Jun-2023	342.45	343.50	361.80	342.00	356.50	355.85	354.85	687460	2439.48	22141	340936	49.59
KHADIM	EQ	13-Jun-2023	224.55	227.95	245.90	225.55	239.90	240.15	239.33	458294	1096.84	11910	134456	29.34
KHAICHEM	EQ	13-Jun-2023	68.40	68.40	69.95	68.40	69.70	69.50	69.33	111770	77.48	1439	55487	49.64
KHAITANLTD	EQ	13-Jun-2023	50.45	52.00	52.00	50.55	51.00	51.00	51.21	2187	1.12	75	1714	78.37
KHANDSE	BE	13-Jun-2023	31.95	33.30	33.50	31.00	33.45	33.35	33.17	92622	30.72	101	-	-
KHFM	SM	13-Jun-2023	48.80	49.45	49.45	49.45	49.45	49.45	49.45	3100	1.53	1	3100	100.00
KICL	EQ	13-Jun-2023	1835.85	1857.55	1920.00	1849.10	1893.10	1879.90	1887.13	3498	66.01	483	2198	62.84
KILITCH	BE	13-Jun-2023	201.05	203.05	207.80	201.45	202.50	206.00	204.54	4579	9.37	91	-	-
KIMS	EQ	13-Jun-2023	1610.10	1611.90	1625.00	1595.75	1610.00	1613.05	1610.41	28401	457.37	3660	16357	57.59
KINGFA	EQ	13-Jun-2023	1884.05	1902.90	1977.95	1902.90	1970.00	1964.75	1949.09	17625	343.53	4648	6797	38.56
KIOCL	EQ	13-Jun-2023	191.15	191.95	193.45	189.95	191.75	192.00	191.88	26198	50.27	969	14540	55.50
KIRIINDUS	EQ	13-Jun-2023	291.75	292.00	296.25	290.10	291.40	291.40	292.44	89193	260.84	2667	34132	38.27
KIRLFER	EQ	13-Jun-2023	447.25	449.30	491.65	448.10	491.50	488.45	478.83	1080259	5172.59	33924	328843	30.44
KIRLOSBROS	EQ	13-Jun-2023	589.10	589.10	598.95	580.60	584.70	582.85	588.31	104415	614.29	7149	40401	38.69
KIRLOSENG	EQ	13-Jun-2023	419.60	421.70	426.95	416.05	422.00	421.25	421.55	85489	360.38	7575	54437	63.68
KIRLOSIND	EQ	13-Jun-2023	2653.00	2660.00	2688.65	2645.00	2678.00	2654.10	2663.74	8537	227.40	1149	6496	76.09
KIRLPNU	EQ	13-Jun-2023	644.80	647.90	660.90	641.10	658.00	657.45	655.86	147586	967.95	6928	104431	70.76
KITEX	EQ	13-Jun-2023	165.95	166.00	169.80	166.00	169.00	168.10	168.34	91249	153.61	2219	47952	52.55
KKCL	EQ	13-Jun-2023	498.45	503.45	507.90	497.00	506.10	504.15	503.27	58297	293.39	4759	36258	62.20
KMSUGAR	EQ	13-Jun-2023	26.95	27.00	27.30	26.60	26.90	26.85	26.85	169271	45.44	838	100482	59.36
KNAGRI	SM	13-Jun-2023	112.85	114.90	115.75	113.05	114.95	114.95	114.83	17600	20.21	10	14400	81.82
KNRCON	EQ	13-Jun-2023	238.45	239.10	242.00	237.10	241.75	241.50	239.94	307747	738.41	7833	144332	46.90
KOHINOOR	BE	13-Jun-2023	39.10	39.50	39.50	38.00	38.80	38.70	38.56	63650	24.54	472	-	-
KOKUYOCMLN	EQ	13-Jun-2023	119.50	120.00	120.80	113.25	116.05	116.10	117.41	308105	361.75	4621	161393	52.38
KOLTEPATIL	EQ	13-Jun-2023	335.25	335.60	341.25	331.20	336.55	335.45	336.85	329224	1109.00	8656	97384	29.58
KOPRAN	EQ	13-Jun-2023	177.50	178.80	182.70	177.95	181.00	181.40	180.66	174612	315.46	3546	89749	51.40
KORE	SM	13-Jun-2023	176.20	167.00	180.00	167.00	180.00	180.00	173.50	2000	3.47	2	2000	100.00
KOTAKALPHA	EQ	13-Jun-2023	29.11	29.20	29.48	29.20	29.37	29.32	29.32	110378	32.36	454	78906	71.49
KOTAKBANK	EQ	13-Jun-2023	1879.45	1875.35	1883.00	1852.00	1856.35	1855.95	1861.16	9561827	177960.99	278102	7511942	78.56
KOTAKBKETF	EQ	13-Jun-2023	447.55	447.55	451.99	440.24	448.42	448.54	448.36	47868	214.62	218	46911	98.00
KOTAKCONS	EQ	13-Jun-2023	81.14	81.08	81.80	81.08	81.79	81.79	81.79	534	0.44	13	457	85.58
KOTAKGOLD	EQ	13-Jun-2023	51.28	50.73	51.28	50.73	51.22	51.18	51.09	198414	101.38	1409	125486	63.24
KOTAKIT	EQ	13-Jun-2023	29.95	30.04	30.14	29.99	30.05	30.04	30.10	63176	19.01	278	52509	83.12
KOTAKLIQ	EQ	13-Jun-2023	999.99	999.50	999.50	999.50	999.50	999.50	999.50	1	0.01	1	1	100.00
KOTAKLOVOL	EQ	13-Jun-2023	14.64	14.64	14.93	14.05	14.48	14.48	14.48	58623	8.49	109	58224	99.32
KOTAKMID50	EQ	13-Jun-2023	97.34	97.34	98.90	96.19	98.90	98.69	98.51	11190	11.02	90	9205	82.26
KOTAKMNC	EQ	13-Jun-2023	21.49	21.49	21.59	21.32	21.56	21.56	21.53	9626	2.07	48	9242	96.01
KOTAKNIFTY	EQ	13-Jun-2023	198.81	199.32	200.10	199.32	199.90	200.02	199.88	33539	67.04	294	32455	96.77
KOTAKNV20	EQ	13-Jun-2023	107.88	107.01	108.79	107.01	108.31	108.09	108.08	5720	6.18	228	2512	43.92
KOTAKPSUBK	EQ	13-Jun-2023	402.81	402.81	406.38	402.10	405.47	404.54	403.89	12316	49.74	201	6496	52.74
KOTAKSILVE	EQ	13-Jun-2023	72.96	72.94	72.95	72.60	72.93	72.91	72.91	16697	12.17	34	15026	89.99
KOTARISUG	EQ	13-Jun-2023	40.60	40.70	41.05	38.90	39.65	39.55	39.94	188052	75.11	1351	108385	57.64
KOTHARIPET	EQ	13-Jun-2023	66.10	66.10	68.85	66.00	68.00	67.75	67.66	122230	82.70	1039	76135	62.29
KOTHARIPRO	EQ	13-Jun-2023	104.80	104.00	107.55	103.55	104.00	103.95	104.55	12763	13.34	398	9598	75.20
KOTYARK	SM	13-Jun-2023	461.50	461.50	461.50	448.00	449.00	448.25	451.97	4000	18.08	15	3800	95.00
KOVAI	EQ	13-Jun-2023	2233.90	2233.00	2233.00	2174.05	2193.00	2188.45	2198.55	3266	71.80	853	1973	60.41
KPIGREEN	EQ	13-Jun-2023	671.60	680.00	683.65	641.00	645.00	646.45	661.92	1440553	9535.27	60790	325143	22.57
KPIL	EQ	13-Jun-2023	534.75	534.75	538.50	530.20	534.70	534.55	534.14	186118	994.13	8596	111957	60.15
KPITTECH	EQ	13-Jun-2023	1142.25	1146.90	1146.90	1050.10	1099.00	1092.75	1106.87	1666475	18445.67	86273	763175	45.80
KPRMILL	EQ	13-Jun-2023	637.35	644.00	646.90	633.05	638.00	638.20	639.41	405613	2593.52	11528	216975	53.49
KRBL	EQ	13-Jun-2023	344.15	347.00	351.85	345.00	348.80	348.05	348.13	434068	1511.12	13293	184977	42.61
KREBSBIO	EQ	13-Jun-2023	76.15	79.95	80.05	72.00	72.50	72.60	76.43	66281	50.66	1076	44986	67.87
KRIDHANINF	BE	13-Jun-2023	2.45	2.40	2.50	2.35	2.45	2.45	2.39	68203	1.63	84	-	-
KRISHANA	EQ	13-Jun-2023	451.30	452.90	455.40	447.50	447.95	448.10	448.96	45742	205.36	1252	34467	75.35
KRISHCA	SM	13-Jun-2023	128.75	132.00	141.35	130.00	134.00	133.70	136.00	340000	462.42	155	186000	54.71
KRISHIVAL	SM	13-Jun-2023	280.00	266.00	272.00	266.00	272.00	272.00	271.90	31500	85.65	3	31000	98.41
KRISHNADEF	SM	13-Jun-2023	178.70	178.70	184.95	178.70	184.00	184.45	181.04	16000	28.97	16	12000	75.00
KRITI	EQ	13-Jun-2023	101.60	101.85	103.35	97.65	100.55	99.60	100.52	109963	110.53	1815	67714	61.58
KRITIKA	BE	13-Jun-2023	18.85	18.20	18.85	18.05	18.50	18.35	18.27	221931	40.55	867	-	-
KRITINUT	EQ	13-Jun-2023	47.05	46.50	48.40	46.50	48.15	48.00	48.03	80773	38.80	706	66583	82.43
KRSNAA	EQ	13-Jun-2023	587.70	593.60	597.95	573.30	589.30	588.45	584.99	107543	629.11	9264	56960	52.96
KSB	EQ	13-Jun-2023	2104.80	2107.80	2136.50	2104.20	2135.00	2125.60	2117.20	12478	264.18	4909	6308	50.55
KSCL	EQ	13-Jun-2023	513.75	516.35	519.40	505.00	518.95	516.40	512.42	62854	322.08	8887	37342	59.41
KSHITIJPOL	BE	13-Jun-2023	10.05	10.05	10.30	9.55	9.55	9.55	9.69	789762	76.54	1845	-	-
KSL	EQ	13-Jun-2023	351.00	353.00	358.95	349.60	352.10	351.90	354.81	76175	270.28	3147	35739	46.92
KSOLVES	EQ	13-Jun-2023	898.05	904.85	985.00	891.00	950.00	949.50	935.57	137219	1283.78	13689	71850	52.36
KTKBANK	EQ	13-Jun-2023	146.30	146.50	149.65	146.40	147.40	147.30	148.07	1020207	1510.60	7844	517062	50.68
KUANTUM	EQ	13-Jun-2023	165.60	166.80	170.65	163.35	165.00	164.55	166.74	103409	172.42	2370	58692	56.76
L&TFH	EQ	13-Jun-2023	107.45	107.95	110.40	107.60	110.00	109.90	109.45	12266306	13425.83	49413	4672570	38.09
L&TFINANCE	NC	13-Jun-2023	1025.11	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	100	1.03	1	100	100.00
L&TFINANCE	NE	13-Jun-2023	1027.50	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	3	0.03	1	3	100.00
L&TFINANCE	NG	13-Jun-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	40	0.44	3	40	100.00
L&TFINANCE	NO	13-Jun-2023	1015.00	1018.00	1018.00	1011.11	1011.11	1011.11	1016.34	34	0.35	3	34	100.00
L&TFINANCE	NQ	13-Jun-2023	1024.99	1061.75	1061.75	1057.99	1057.99	1057.99	1061.21	7	0.07	2	7	100.00
L&TFINANCE	NU	13-Jun-2023	1051.00	1051.00	1052.00	1051.00	1052.00	1052.00	1051.48	724	7.61	3	374	51.66
L&TFINANCE	NW	13-Jun-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
L&TFINANCE	Y7	13-Jun-2023	1007.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	5	0.05	1	5	100.00
LAGNAM	EQ	13-Jun-2023	47.25	48.00	50.00	47.15	50.00	49.80	49.08	136890	67.18	715	92307	67.43
LAKPRE	BZ	13-Jun-2023	4.30	4.15	4.20	4.10	4.20	4.20	4.12	6657	0.27	10	-	-
LAL	BE	13-Jun-2023	195.00	198.80	204.75	192.95	204.75	204.75	199.72	3679	7.35	57	-	-
LALPATHLAB	EQ	13-Jun-2023	1959.60	1962.00	2009.85	1962.00	1990.00	1987.65	1992.57	161521	3218.42	18465	52466	32.48
LAMBODHARA	BE	13-Jun-2023	160.20	160.30	160.30	152.20	156.00	155.30	154.05	54199	83.49	1244	-	-
LANDMARK	EQ	13-Jun-2023	670.45	676.20	718.90	671.25	705.00	701.60	700.77	169806	1189.94	11574	52235	30.76
LAOPALA	EQ	13-Jun-2023	414.45	416.35	417.95	411.90	415.40	414.90	415.03	90657	376.26	4328	51832	57.17
LASA	EQ	13-Jun-2023	23.00	23.55	23.70	22.00	22.55	22.35	22.58	140344	31.69	729	80862	57.62
LATENTVIEW	EQ	13-Jun-2023	335.15	335.95	337.00	333.25	334.40	334.30	335.25	295101	989.34	16614	170630	57.82
LATTEYS	BE	13-Jun-2023	40.60	40.60	41.80	38.60	41.20	41.40	39.51	41416	16.36	127	-	-
LAURUSLABS	EQ	13-Jun-2023	343.40	344.00	361.40	343.15	361.00	360.10	356.28	4742560	16896.63	52161	1667898	35.17
LAXMICOT	EQ	13-Jun-2023	20.80	21.30	22.80	20.75	21.65	21.55	22.02	78787	17.35	444	42825	54.36
LAXMIMACH	EQ	13-Jun-2023	12313.10	12323.00	12483.80	12208.15	12250.00	12267.65	12374.32	7455	922.51	2293	4122	55.29
LCCINFOTEC	EQ	13-Jun-2023	2.35	2.45	2.45	2.45	2.45	2.45	2.45	133755	3.28	59	133755	100.00
LEMERITE	SM	13-Jun-2023	45.65	47.70	47.85	46.90	46.90	47.05	47.27	12800	6.05	7	11200	87.50
LEMONTREE	EQ	13-Jun-2023	92.70	92.95	93.65	92.55	93.20	93.05	93.09	2512860	2339.29	16819	1457576	58.00
LEXUS	EQ	13-Jun-2023	60.35	60.05	60.05	56.35	57.90	57.55	57.89	47845	27.70	533	29245	61.12
LFIC	EQ	13-Jun-2023	147.60	145.30	145.30	138.00	142.35	141.65	142.23	5614	7.98	207	3450	61.45
LGBBROSLTD	EQ	13-Jun-2023	807.30	811.30	814.90	799.60	811.00	811.05	808.26	32214	260.37	2231	20214	62.75
LGBFORGE	EQ	13-Jun-2023	9.20	9.10	10.10	9.10	10.10	10.10	9.77	635654	62.09	475	455696	71.69
LIBAS	EQ	13-Jun-2023	12.65	12.65	13.20	12.60	13.00	13.00	13.03	176112	22.95	372	158612	90.06
LIBERTSHOE	EQ	13-Jun-2023	220.90	221.10	254.00	221.10	246.20	246.85	244.52	1575315	3851.92	31452	251186	15.95
LICHSGFIN	EQ	13-Jun-2023	370.30	372.00	376.75	370.95	373.10	373.45	373.16	1841448	6871.59	40999	1095163	59.47
LICI	EQ	13-Jun-2023	597.05	597.70	600.75	597.70	598.65	598.90	599.58	400863	2403.51	14344	230816	57.58
LICNETFGSC	EQ	13-Jun-2023	23.79	23.79	23.80	23.61	23.80	23.75	23.76	8520	2.02	64	6024	70.70
LICNETFN50	EQ	13-Jun-2023	202.17	202.19	202.96	201.66	202.93	201.81	202.46	113	0.23	27	56	49.56
LICNETFSEN	EQ	13-Jun-2023	683.59	684.00	688.00	684.00	686.53	686.53	686.53	57	0.39	11	31	54.39
LICNFNHGP	EQ	13-Jun-2023	197.60	202.54	202.54	198.54	198.90	198.90	199.67	192	0.38	26	145	75.52
LIKHITHA	EQ	13-Jun-2023	268.15	269.35	270.90	265.10	268.05	267.85	268.30	148535	398.51	4746	85388	57.49
LINC	EQ	13-Jun-2023	777.20	785.00	785.00	755.05	775.00	773.60	768.33	14888	114.39	1675	9558	64.20
LINCOLN	EQ	13-Jun-2023	387.10	387.10	388.95	384.05	385.10	385.50	386.81	81505	315.27	2068	66990	82.19
LINDEINDIA	EQ	13-Jun-2023	4196.25	4230.95	4439.00	4210.05	4424.95	4398.35	4350.66	240322	10455.60	27625	54343	22.61
LIQUIDBEES	EQ	13-Jun-2023	1000.00	1000.01	1002.00	999.99	1000.01	1000.00	1000.00	1317394	13173.92	6887	1023918	77.72
LIQUIDETF	EQ	13-Jun-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	242293	2422.93	127	224219	92.54
LLOYDS	SM	13-Jun-2023	73.35	74.00	80.65	71.00	72.00	72.80	76.68	300000	230.05	98	219000	73.00
LODHA	EQ	13-Jun-2023	613.75	614.00	692.90	605.65	678.05	679.60	655.08	3350853	21950.77	98240	955541	28.52
LOKESHMACH	EQ	13-Jun-2023	149.05	150.20	156.90	150.15	154.00	154.10	154.14	174729	269.33	3091	76313	43.68
LOTUSEYE	EQ	13-Jun-2023	83.35	85.05	85.45	81.55	82.50	82.70	83.40	35538	29.64	608	30214	85.02
LOVABLE	EQ	13-Jun-2023	109.10	109.05	115.00	109.05	111.85	111.70	112.02	53964	60.45	1587	27183	50.37
LOYALTEX	EQ	13-Jun-2023	681.55	680.25	706.00	675.10	691.35	684.25	690.27	344	2.37	121	185	53.78
LPDC	EQ	13-Jun-2023	5.80	5.85	6.00	5.75	5.75	5.85	5.85	49645	2.90	244	35142	70.79
LRRPL	SM	13-Jun-2023	61.50	62.50	62.50	62.50	62.50	62.50	62.50	6000	3.75	1	6000	100.00
LSIL	EQ	13-Jun-2023	26.75	26.90	26.95	25.55	25.70	25.70	26.00	6380266	1659.10	9520	4008567	62.83
LT	EQ	13-Jun-2023	2339.95	2345.85	2357.90	2327.10	2352.00	2354.40	2348.25	1688768	39656.57	111296	1296051	76.75
LTGILTBEES	EQ	13-Jun-2023	24.21	24.21	24.27	24.19	24.27	24.25	24.23	171632	41.58	159	149955	87.37
LTIM	EQ	13-Jun-2023	4899.35	4930.10	4966.85	4902.00	4945.00	4944.95	4945.55	263147	13014.06	27336	134393	51.07
LTTS	EQ	13-Jun-2023	3890.30	3918.00	3959.00	3903.00	3958.00	3953.80	3938.09	217285	8556.87	16036	103032	47.42
LUMAXIND	EQ	13-Jun-2023	2110.70	2142.35	2163.55	2098.00	2100.00	2103.70	2125.44	10657	226.51	2527	5158	48.40
LUMAXTECH	EQ	13-Jun-2023	363.25	363.05	367.90	356.60	359.00	359.55	361.10	206440	745.45	7076	70814	34.30
LUPIN	EQ	13-Jun-2023	818.90	819.50	821.90	815.50	817.70	817.45	818.61	594446	4866.21	13643	334645	56.30
LUXIND	EQ	13-Jun-2023	1480.45	1493.20	1499.90	1476.75	1486.00	1482.55	1485.08	26448	392.77	3300	11634	43.99
LXCHEM	EQ	13-Jun-2023	266.55	267.90	269.70	265.70	266.10	266.30	267.19	437034	1167.71	10505	204349	46.76
LYKALABS	EQ	13-Jun-2023	104.10	104.45	106.15	101.30	102.40	102.00	102.92	159939	164.62	2784	100825	63.04
LYPSAGEMS	EQ	13-Jun-2023	4.25	4.40	4.40	4.25	4.40	4.30	4.31	11056	0.48	73	7712	69.75
M&M	EQ	13-Jun-2023	1381.40	1383.15	1388.50	1368.20	1374.20	1373.15	1374.16	2516583	34581.94	88930	1884972	74.90
M&MFIN	EQ	13-Jun-2023	290.10	293.00	298.00	292.20	297.50	297.20	296.16	3575730	10589.75	36267	1417480	39.64
M&MFIN	N1	13-Jun-2023	1035.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	2	15	100.00
M&MFIN	N2	13-Jun-2023	1020.02	1025.00	1027.99	1024.99	1024.99	1024.99	1025.77	600	6.15	17	600	100.00
MAANALU	BE	13-Jun-2023	337.25	354.10	354.10	353.95	354.10	354.05	354.09	159455	564.62	2184	-	-
MACPOWER	EQ	13-Jun-2023	320.35	323.55	331.40	322.00	325.00	324.10	327.00	68991	225.60	3065	41802	60.59
MADHAV	EQ	13-Jun-2023	42.95	43.75	43.75	42.35	43.30	43.20	43.24	6890	2.98	160	4570	66.33
MADHAVBAUG	SM	13-Jun-2023	238.00	239.00	239.00	239.00	239.00	239.00	239.00	800	1.91	1	800	100.00
MADHUCON	EQ	13-Jun-2023	5.40	5.90	5.90	5.90	5.90	5.90	5.90	43925	2.59	63	43925	100.00
MADRASFERT	EQ	13-Jun-2023	71.75	71.75	75.60	71.75	74.30	74.40	74.43	1479642	1101.29	8476	454381	30.71
MAESGETF	EQ	13-Jun-2023	30.15	30.26	30.45	30.26	30.36	30.34	30.34	108446	32.90	88	106859	98.54
MAFANG	EQ	13-Jun-2023	61.38	61.77	62.78	61.77	62.50	62.33	62.39	639665	399.07	3440	382961	59.87
MAFSETF	EQ	13-Jun-2023	19.66	20.25	20.25	19.65	19.74	19.72	19.71	69811	13.76	735	62663	89.76
MAGADSUGAR	EQ	13-Jun-2023	389.15	391.00	396.75	380.85	390.00	385.10	391.76	43787	171.54	2119	25127	57.38
MAGNUM	BE	13-Jun-2023	38.95	38.70	38.80	37.40	38.60	38.25	38.03	62954	23.94	285	-	-
MAGOLDETF	EQ	13-Jun-2023	59.55	59.80	62.20	59.55	62.20	60.25	59.87	362	0.22	50	322	88.95
MAGS813ETF	EQ	13-Jun-2023	24.65	24.65	24.65	24.30	24.65	24.47	24.43	531	0.13	6	327	61.58
MAHABANK	EQ	13-Jun-2023	28.55	28.65	28.75	28.40	28.55	28.50	28.57	9984986	2852.96	17556	5244702	52.53
MAHAPEXLTD	EQ	13-Jun-2023	106.75	110.00	118.80	107.15	118.80	115.10	114.20	53497	61.09	753	42592	79.62
MAHASTEEL	EQ	13-Jun-2023	72.10	72.85	73.00	71.00	72.00	72.10	72.26	38760	28.01	602	25913	66.86
MAHEPC	EQ	13-Jun-2023	103.05	104.60	106.35	102.25	103.15	103.45	104.61	32453	33.95	989	16950	52.23
MAHESHWARI	EQ	13-Jun-2023	79.30	80.45	80.45	79.00	79.20	79.20	79.60	95815	76.27	304	42139	43.98
MAHICKRA	SM	13-Jun-2023	85.00	81.30	81.30	81.30	81.30	81.30	81.30	1500	1.22	1	1500	100.00
MAHINDCIE	EQ	13-Jun-2023	501.20	503.80	507.00	498.00	498.15	499.40	500.66	648031	3244.40	17104	321783	49.66
MAHKTECH	EQ	13-Jun-2023	13.83	13.91	14.06	13.84	14.04	14.04	14.01	614804	86.15	983	443807	72.19
MAHLIFE	EQ	13-Jun-2023	469.20	471.00	476.20	466.80	469.85	468.60	472.55	173184	818.38	8700	83274	48.08
MAHLOG	EQ	13-Jun-2023	360.05	360.95	364.80	359.60	362.80	360.70	360.54	133078	479.79	4967	102753	77.21
MAHSCOOTER	EQ	13-Jun-2023	5384.15	5384.15	5448.95	5330.00	5367.00	5365.75	5395.59	2978	160.68	875	1867	62.69
MAHSEAMLES	EQ	13-Jun-2023	480.75	484.85	485.90	471.40	474.25	475.35	480.10	347334	1667.55	15932	180372	51.93
MAITHANALL	EQ	13-Jun-2023	981.00	990.00	990.00	975.00	975.00	976.80	981.05	38054	373.33	3217	22041	57.92
MALLCOM	EQ	13-Jun-2023	943.85	946.30	962.00	936.10	940.00	940.30	945.50	2340	22.12	492	1403	59.96
MALUPAPER	EQ	13-Jun-2023	33.80	33.80	34.20	33.30	33.60	33.55	33.85	29146	9.87	225	22732	77.99
MAM150ETF	EQ	13-Jun-2023	12.95	13.09	13.12	12.97	13.12	13.10	13.10	735208	96.32	543	696250	94.70
MAMFGETF	EQ	13-Jun-2023	89.89	90.05	90.71	90.05	90.53	90.44	90.46	41482	37.52	132	30760	74.15
MAN50ETF	EQ	13-Jun-2023	195.42	195.95	196.57	195.44	196.15	196.20	196.10	7462	14.63	147	5876	78.75
MANAKALUCO	EQ	13-Jun-2023	22.80	22.95	23.90	22.90	23.50	23.60	23.51	196369	46.17	1783	118439	60.31
MANAKCOAT	EQ	13-Jun-2023	18.50	18.40	18.95	18.25	18.35	18.45	18.52	268045	49.64	519	240044	89.55
MANAKSIA	EQ	13-Jun-2023	180.80	181.55	184.65	178.50	179.00	179.70	180.77	310493	561.28	5715	119100	38.36
MANAKSTEEL	EQ	13-Jun-2023	39.25	39.50	40.40	39.25	39.50	39.80	39.92	211975	84.62	1001	127155	59.99
MANALIPETC	EQ	13-Jun-2023	65.90	66.05	66.95	65.75	66.25	66.20	66.35	213743	141.81	2913	117635	55.04
MANAPPURAM	EQ	13-Jun-2023	118.75	119.50	121.80	119.10	121.65	121.50	120.60	16326358	19689.89	42503	7032244	43.07
MANAV	SM	13-Jun-2023	17.75	18.60	18.60	18.60	18.60	18.60	18.60	4000	0.74	1	4000	100.00
MANGALAM	EQ	13-Jun-2023	104.50	106.00	106.35	104.25	104.80	104.80	105.08	72504	76.19	523	46382	63.97
MANGCHEFER	EQ	13-Jun-2023	94.75	94.45	95.55	93.00	94.10	94.00	94.07	133377	125.46	1555	82059	61.52
MANGLMCEM	EQ	13-Jun-2023	320.30	320.30	325.15	318.05	320.95	319.45	321.89	64454	207.47	2337	25004	38.79
MANINDS	EQ	13-Jun-2023	148.40	150.00	150.75	144.65	147.00	146.00	147.40	458631	676.03	5485	219700	47.90
MANINFRA	EQ	13-Jun-2023	106.60	108.15	111.90	107.80	109.80	109.55	109.95	3536326	3888.11	16880	1320586	37.34
MANKIND	EQ	13-Jun-2023	1474.70	1535.00	1544.50	1502.15	1527.00	1521.20	1515.90	580211	8795.41	38925	290954	50.15
MANOMAY	BE	13-Jun-2023	133.10	133.95	133.95	130.05	130.05	130.05	131.51	138	0.18	3	-	-
MANORAMA	BE	13-Jun-2023	1489.80	1498.00	1548.85	1470.00	1547.00	1537.35	1511.25	7384	111.59	284	-	-
MANORG	EQ	13-Jun-2023	413.00	417.20	422.95	417.20	421.40	419.35	419.83	4905	20.59	442	3290	67.07
MANUGRAPH	EQ	13-Jun-2023	17.25	17.45	17.75	17.15	17.25	17.30	17.41	24631	4.29	301	11445	46.47
MANV30F	EQ	13-Jun-2023	140.13	141.82	141.82	141.79	141.79	141.79	141.80	234	0.33	5	233	99.57
MANXT50	EQ	13-Jun-2023	433.55	433.67	437.94	433.67	437.94	437.50	436.60	2303	10.05	52	1525	66.22
MANYAVAR	EQ	13-Jun-2023	1293.10	1293.10	1306.00	1281.10	1306.00	1302.10	1297.47	60708	787.67	6914	36677	60.42
MAPMYINDIA	EQ	13-Jun-2023	1176.35	1184.00	1208.25	1180.05	1193.00	1191.55	1192.73	219273	2615.32	10311	157000	71.60
MARALOVER	EQ	13-Jun-2023	59.95	61.40	61.40	57.20	58.10	58.00	59.12	31209	18.45	1275	11413	36.57
MARATHON	EQ	13-Jun-2023	322.50	322.50	327.00	320.20	321.00	321.30	322.70	18144	58.55	2120	9020	49.71
MARICO	EQ	13-Jun-2023	538.00	538.90	544.55	534.85	539.00	537.30	539.49	1231955	6646.28	47234	559236	45.39
MARINE	EQ	13-Jun-2023	50.80	51.00	52.45	50.80	51.25	50.95	51.57	347274	179.09	2291	204662	58.93
MARKSANS	EQ	13-Jun-2023	89.00	89.00	90.20	86.30	86.70	86.65	88.09	2164675	1906.92	10983	1008829	46.60
MARSHALL	BE	13-Jun-2023	63.40	64.00	65.75	63.00	64.95	64.85	64.69	37696	24.38	207	-	-
MARUTI	EQ	13-Jun-2023	9550.45	9588.00	9618.05	9505.65	9515.70	9517.50	9552.46	561014	53590.62	41757	448518	79.95
MASFIN	EQ	13-Jun-2023	761.05	763.00	779.75	760.10	771.85	770.65	768.32	15468	118.84	2339	7380	47.71
MASKINVEST	BE	13-Jun-2023	61.40	64.45	64.45	64.45	64.45	64.45	64.45	253	0.16	10	-	-
MASPTOP50	EQ	13-Jun-2023	31.19	31.22	31.49	31.18	31.47	31.40	31.38	90419	28.37	635	61486	68.00
MASTEK	EQ	13-Jun-2023	1973.00	1989.70	2022.25	1985.00	2007.00	2010.40	2012.27	114227	2298.56	11965	41663	36.47
MATRIMONY	EQ	13-Jun-2023	649.60	656.00	656.00	637.45	650.95	649.50	649.06	16576	107.59	1928	8858	53.44
MAWANASUG	EQ	13-Jun-2023	98.30	99.15	100.20	97.40	98.30	98.15	98.56	165692	163.30	1974	83264	50.25
MAXHEALTH	EQ	13-Jun-2023	566.85	569.05	579.70	567.05	575.20	576.55	575.05	4835369	27805.88	47098	4287287	88.67
MAXIND	EQ	13-Jun-2023	119.00	119.00	119.00	115.30	116.50	116.75	116.77	378488	441.97	5894	184762	48.82
MAXVIL	EQ	13-Jun-2023	205.60	205.60	219.40	205.60	211.00	211.30	214.38	577456	1237.96	11635	236110	40.89
MAYURUNIQ	EQ	13-Jun-2023	478.80	480.00	508.80	480.00	505.10	503.65	497.76	320473	1595.18	13425	182654	57.00
MAZDA	BE	13-Jun-2023	868.35	899.90	899.90	865.50	884.00	874.95	878.48	10441	91.72	560	-	-
MAZDOCK	EQ	13-Jun-2023	1045.50	1050.00	1062.05	1032.00	1040.00	1037.95	1046.38	2482322	25974.59	63030	359357	14.48
MBAPL	EQ	13-Jun-2023	617.45	619.90	634.85	610.00	633.95	629.85	619.49	17668	109.45	835	13966	79.05
MBLINFRA	BE	13-Jun-2023	20.80	21.60	21.60	20.60	20.80	21.10	20.93	21148	4.43	120	-	-
MCDOWELL-N	EQ	13-Jun-2023	880.75	880.95	896.10	880.90	892.35	893.50	891.48	568855	5071.23	27944	271044	47.65
MCL	EQ	13-Jun-2023	31.05	32.20	32.40	30.25	30.60	30.90	31.09	32993	10.26	259	17427	52.82
MCLEODRUSS	EQ	13-Jun-2023	18.70	18.70	19.00	18.55	18.80	18.70	18.80	217335	40.86	708	150351	69.18
MCON	SM	13-Jun-2023	111.75	107.05	107.05	106.20	107.00	107.00	106.46	27000	28.74	9	21000	77.78
MCX	EQ	13-Jun-2023	1568.20	1568.20	1586.35	1558.55	1577.50	1582.45	1573.87	243590	3833.79	18672	96836	39.75
MDL	SM	13-Jun-2023	35.00	33.25	33.25	33.25	33.25	33.25	33.25	2000	0.67	1	2000	100.00
MEDANTA	EQ	13-Jun-2023	619.95	625.00	639.00	619.10	627.50	627.10	628.04	1377493	8651.18	40398	960109	69.70
MEDICAMEQ	EQ	13-Jun-2023	662.55	667.60	676.45	662.70	668.90	668.10	669.94	3203	21.46	658	1575	49.17
MEDICO	EQ	13-Jun-2023	83.60	83.80	84.00	81.55	83.00	82.90	82.76	42222	34.94	608	25340	60.02
MEDPLUS	EQ	13-Jun-2023	781.05	783.05	788.90	770.15	777.95	776.90	781.37	64455	503.63	6201	37517	58.21
MEGASOFT	EQ	13-Jun-2023	30.30	30.55	30.90	29.85	30.20	30.25	30.35	133117	40.40	698	93193	70.01
MEGASTAR	EQ	13-Jun-2023	313.30	321.85	327.00	311.30	320.95	317.90	321.48	28064	90.22	2921	13296	47.38
MELSTAR	BZ	13-Jun-2023	2.35	2.35	2.35	2.25	2.25	2.25	2.26	5900	0.13	11	-	-
MENONBE	EQ	13-Jun-2023	137.75	139.65	145.80	137.00	141.95	141.75	142.25	447882	637.13	9858	190987	42.64
MEP	EQ	13-Jun-2023	14.70	14.90	14.95	14.55	14.65	14.65	14.73	277960	40.95	697	188768	67.91
METALFORGE	BZ	13-Jun-2023	2.90	2.80	3.00	2.75	3.00	2.95	2.86	8192	0.23	28	-	-
METROBRAND	EQ	13-Jun-2023	958.80	961.45	974.95	953.60	965.00	966.25	965.55	81789	789.72	8778	33387	40.82
METROPOLIS	EQ	13-Jun-2023	1276.75	1282.00	1302.75	1278.75	1298.95	1297.55	1292.08	158905	2053.19	16337	38929	24.50
MFL	EQ	13-Jun-2023	1029.20	1040.00	1057.85	1033.10	1037.90	1037.00	1041.80	38377	399.81	3164	17868	46.56
MFSL	EQ	13-Jun-2023	684.00	685.10	690.45	677.30	679.90	679.20	681.91	468045	3191.66	15505	270886	57.88
MGEL	BE	13-Jun-2023	21.10	20.65	20.65	20.05	20.05	20.10	20.14	60384	12.16	247	-	-
MGL	EQ	13-Jun-2023	1020.80	1026.65	1034.30	1021.00	1028.00	1027.80	1027.04	222508	2285.25	11378	60668	27.27
MHHL	SM	13-Jun-2023	55.00	55.95	55.95	55.95	55.95	55.95	55.95	3000	1.68	1	3000	100.00
MHLXMIRU	EQ	13-Jun-2023	238.05	240.40	242.00	238.00	240.00	239.70	240.44	12462	29.96	914	8137	65.29
MHRIL	EQ	13-Jun-2023	295.00	296.40	298.45	289.30	291.70	291.80	293.85	147912	434.64	5293	75206	50.85
MICEL	BE	13-Jun-2023	19.60	20.55	20.55	20.55	20.55	20.55	20.55	164730	33.85	246	-	-
MID150BEES	EQ	13-Jun-2023	131.71	135.65	135.65	131.71	133.40	133.30	132.89	315786	419.66	2137	260591	82.52
MIDHANI	EQ	13-Jun-2023	247.35	248.50	255.65	246.10	250.25	249.05	251.17	1719276	4318.27	22446	650402	37.83
MINDACORP	EQ	13-Jun-2023	276.20	277.80	286.00	274.40	285.25	284.85	279.11	2676468	7470.24	23578	1754999	65.57
MINDPOOL	SM	13-Jun-2023	55.40	58.15	58.15	58.15	58.15	58.15	58.15	1000	0.58	1	1000	100.00
MINDSPACE	RR	13-Jun-2023	308.55	308.50	311.70	305.51	308.99	308.99	309.38	36505	112.94	1462	29161	79.88
MINDTECK	EQ	13-Jun-2023	136.20	137.20	142.00	135.65	136.00	136.60	138.66	149682	207.55	5042	32228	21.53
MIRCELECTR	EQ	13-Jun-2023	15.40	15.85	16.30	14.50	14.85	14.80	15.34	6541862	1003.59	8634	2621877	40.08
MIRZAINT	BE	13-Jun-2023	51.80	52.50	53.00	51.50	52.90	52.85	52.26	244676	127.86	1771	-	-
MITCON	EQ	13-Jun-2023	69.25	71.55	71.55	68.25	69.00	68.75	69.05	22170	15.31	202	18561	83.72
MITTAL	BE	13-Jun-2023	13.25	13.20	13.70	12.85	13.70	13.60	13.38	73726	9.86	82	-	-
MKPL	EQ	13-Jun-2023	660.00	689.95	689.95	627.00	627.00	631.70	651.81	563	3.67	66	331	58.79
MMFL	EQ	13-Jun-2023	864.05	868.45	872.00	852.75	857.95	855.05	861.10	15715	135.32	1932	9650	61.41
MMP	BE	13-Jun-2023	177.30	177.30	179.95	176.50	178.50	177.50	178.52	6735	12.02	92	-	-
MMTC	EQ	13-Jun-2023	31.90	31.90	31.95	31.60	31.75	31.75	31.76	843827	267.98	3614	386709	45.83
MODIRUBBER	BE	13-Jun-2023	63.10	63.50	64.90	62.00	64.00	62.90	62.81	705	0.44	17	-	-
MODISONLTD	EQ	13-Jun-2023	73.45	73.45	74.40	72.55	72.80	72.80	73.17	32492	23.77	397	24366	74.99
MOGSEC	EQ	13-Jun-2023	52.28	52.25	52.34	52.25	52.34	52.34	52.32	30606	16.01	27	30606	100.00
MOHEALTH	EQ	13-Jun-2023	24.19	24.67	24.69	23.93	24.50	24.50	24.57	2895	0.71	46	2709	93.58
MOHITIND	EQ	13-Jun-2023	15.35	15.65	15.65	15.10	15.15	15.15	15.16	16252	2.46	82	13697	84.28
MOIL	EQ	13-Jun-2023	159.25	159.25	165.25	158.70	164.00	164.20	163.32	552045	901.62	9765	294141	53.28
MOKSH	EQ	13-Jun-2023	11.20	11.10	11.40	10.65	10.90	10.95	11.07	209360	23.17	640	155380	74.22
MOL	EQ	13-Jun-2023	87.95	88.35	88.80	85.90	86.90	86.70	86.96	806572	701.37	5813	505848	62.72
MOLDTECH	EQ	13-Jun-2023	329.80	332.90	335.10	322.20	327.00	324.90	327.60	71210	233.29	4845	45084	63.31
MOLDTKPAC	EQ	13-Jun-2023	981.15	990.05	998.80	983.65	987.00	992.15	991.95	55508	550.61	5754	34305	61.80
MOLOWVOL	EQ	13-Jun-2023	26.31	26.45	26.55	26.39	26.50	26.50	26.52	4924	1.31	50	4655	94.54
MOM100	EQ	13-Jun-2023	36.47	36.57	36.90	36.35	36.77	36.78	36.72	109053	40.04	848	70795	64.92
MOM50	EQ	13-Jun-2023	186.84	188.99	189.48	184.77	184.77	188.73	188.95	2347	4.43	81	1772	75.50
MOMENTUM	EQ	13-Jun-2023	20.92	20.76	21.17	20.55	20.61	21.05	21.09	2501	0.53	80	2273	90.88
MOMOMENTUM	EQ	13-Jun-2023	42.14	41.54	43.65	41.54	43.65	42.90	42.48	27611	11.73	95	23075	83.57
MON100	EQ	13-Jun-2023	116.86	117.77	118.90	117.76	118.72	118.73	118.67	814858	966.99	5130	662657	81.32
MONARCH	EQ	13-Jun-2023	228.10	229.90	245.65	229.90	243.95	242.65	237.71	131439	312.44	4996	42231	32.13
MONQ50	EQ	13-Jun-2023	53.19	53.06	53.80	53.06	53.50	53.51	53.61	45136	24.20	385	37613	83.33
MONTECARLO	EQ	13-Jun-2023	807.20	815.20	846.80	806.45	835.00	833.45	832.93	139865	1164.97	9812	56194	40.18
MOQUALITY	EQ	13-Jun-2023	128.21	129.00	132.50	128.91	128.91	128.91	129.86	234	0.30	28	101	43.16
MORARJEE	EQ	13-Jun-2023	18.20	18.45	18.85	18.25	18.75	18.75	18.64	11799	2.20	116	7718	65.41
MOREPENLAB	EQ	13-Jun-2023	27.05	27.10	28.40	27.10	27.75	27.65	27.84	7384989	2056.30	12491	2150425	29.12
MOS	SM	13-Jun-2023	100.80	102.00	102.50	100.10	101.20	100.90	101.58	12800	13.00	7	12800	100.00
MOTHERSON	EQ	13-Jun-2023	83.75	84.35	84.90	83.30	84.40	84.60	84.29	10078023	8494.67	31247	4323852	42.90
MOTILALOFS	EQ	13-Jun-2023	662.60	663.35	683.80	663.35	665.00	666.45	671.97	115880	778.68	7660	54573	47.09
MOTOGENFIN	EQ	13-Jun-2023	32.85	36.10	36.10	33.50	34.00	33.70	34.56	25635	8.86	285	18384	71.71
MOVALUE	EQ	13-Jun-2023	52.50	52.50	52.73	52.50	52.67	52.67	52.63	545	0.29	15	539	98.90
MOXSH	SM	13-Jun-2023	121.00	120.10	120.10	120.05	120.05	120.05	120.08	2400	2.88	3	2400	100.00
MPHASIS	EQ	13-Jun-2023	1889.95	1899.90	1914.00	1891.00	1898.00	1898.25	1904.13	215275	4099.11	16051	78279	36.36
MPSLTD	EQ	13-Jun-2023	1182.15	1191.50	1238.80	1182.70	1185.60	1190.35	1199.87	20816	249.77	2978	8739	41.98
MRF	EQ	13-Jun-2023	98968.55	99150.20	100439.95	99150.20	99900.00	99992.85	99882.58	16655	16635.44	10092	4937	29.64
MRO-TEK	EQ	13-Jun-2023	52.75	52.75	54.00	52.75	53.05	53.05	53.73	5188	2.79	80	4798	92.48
MRPL	EQ	13-Jun-2023	64.85	65.00	65.90	65.00	65.80	65.60	65.46	2860921	1872.88	6804	1399526	48.92
MSPL	EQ	13-Jun-2023	9.05	9.10	9.20	8.70	8.95	8.85	8.97	560270	50.28	1310	298577	53.29
MSTCLTD	EQ	13-Jun-2023	313.65	314.80	317.65	313.00	314.00	314.85	315.28	165920	523.12	3850	74263	44.76
MSUMI	EQ	13-Jun-2023	57.75	57.75	59.40	57.60	58.50	58.50	58.69	5287510	3103.21	23850	3043780	57.57
MTARTECH	EQ	13-Jun-2023	1932.15	1948.00	1949.25	1916.00	1920.00	1921.35	1929.38	78885	1521.99	7772	40164	50.91
MTEDUCARE	BE	13-Jun-2023	4.40	4.40	4.40	4.30	4.30	4.35	4.33	12474	0.54	39	-	-
MTNL	EQ	13-Jun-2023	20.40	20.60	21.85	20.35	21.10	21.15	21.23	8346288	1771.98	11003	2135688	25.59
MUKANDLTD	EQ	13-Jun-2023	128.35	129.40	131.85	127.60	130.75	130.85	129.79	153819	199.64	2626	77203	50.19
MUKTAARTS	EQ	13-Jun-2023	50.20	50.90	50.90	49.80	50.15	49.90	50.07	4396	2.20	86	3710	84.39
MUNJALAU	EQ	13-Jun-2023	54.75	56.00	56.50	55.00	55.30	55.25	55.73	456668	254.49	3573	251857	55.15
MUNJALSHOW	EQ	13-Jun-2023	138.50	139.20	140.95	133.10	136.20	136.15	136.53	306829	418.90	3918	151468	49.37
MURUDCERA	EQ	13-Jun-2023	45.00	44.50	52.75	44.30	49.05	49.05	49.74	2094508	1041.89	9526	795132	37.96
MUTHOOTCAP	EQ	13-Jun-2023	375.30	379.05	384.85	377.00	377.20	381.40	381.02	92374	351.97	6162	48836	52.87
MUTHOOTFIN	EQ	13-Jun-2023	1133.10	1137.00	1159.95	1135.60	1152.20	1156.40	1151.91	806743	9292.98	36032	312420	38.73
MWL	SM	13-Jun-2023	127.65	128.00	128.00	128.00	128.00	128.00	128.00	1200	1.54	1	1200	100.00
NACLIND	EQ	13-Jun-2023	97.80	98.55	100.10	96.15	97.00	97.25	98.59	146723	144.66	2341	71926	49.02
NAGAFERT	EQ	13-Jun-2023	9.95	9.95	10.00	9.85	9.95	9.90	9.92	319809	31.72	671	259376	81.10
NAGREEKCAP	EQ	13-Jun-2023	21.90	23.50	23.50	21.00	21.20	21.35	21.67	52415	11.36	675	24076	45.93
NAGREEKEXP	EQ	13-Jun-2023	53.25	55.05	63.90	55.05	63.90	63.70	60.65	1524759	924.81	11607	284427	18.65
NAHARCAP	EQ	13-Jun-2023	273.50	278.00	297.00	273.80	282.45	281.00	284.93	35411	100.90	1354	12763	36.04
NAHARINDUS	EQ	13-Jun-2023	107.50	108.45	118.00	107.15	116.65	116.95	114.40	334650	382.84	4439	163003	48.71
NAHARPOLY	EQ	13-Jun-2023	240.95	242.85	268.80	241.55	256.55	258.25	259.97	104909	272.73	3725	45769	43.63
NAHARSPING	EQ	13-Jun-2023	275.40	272.65	284.95	272.65	277.00	277.20	279.24	79499	221.99	4867	29044	36.53
NAM-INDIA	EQ	13-Jun-2023	244.95	246.15	246.15	244.50	244.75	244.90	245.05	246386	603.78	6954	175644	71.29
NARMADA	EQ	13-Jun-2023	20.30	21.35	21.35	20.20	20.25	20.35	20.47	17702	3.62	246	10661	60.22
NATCOPHARM	EQ	13-Jun-2023	622.05	625.30	625.30	618.20	621.00	620.55	620.99	160407	996.11	6884	93578	58.34
NATHBIOGEN	EQ	13-Jun-2023	188.05	189.00	191.80	185.00	185.10	186.55	188.30	27436	51.66	1303	16032	58.43
NATIONALUM	EQ	13-Jun-2023	85.05	85.65	85.65	84.45	85.10	85.05	85.05	7695088	6544.62	21747	2963081	38.51
NAUKRI	EQ	13-Jun-2023	4268.60	4275.50	4354.95	4264.85	4328.50	4334.90	4322.82	400440	17310.29	43001	121901	30.44
NAVA	EQ	13-Jun-2023	290.65	291.95	315.70	291.55	312.00	312.65	304.38	2337039	7113.43	32495	692065	29.61
NAVINFLUOR	EQ	13-Jun-2023	4409.15	4445.00	4575.00	4422.05	4571.00	4570.35	4524.81	174163	7880.54	19154	50623	29.07
NAVKARCORP	EQ	13-Jun-2023	56.20	56.50	56.95	55.95	56.20	56.25	56.37	308884	174.11	1516	196940	63.76
NAVNETEDUL	EQ	13-Jun-2023	127.85	129.00	129.25	127.00	127.90	128.40	128.37	232836	298.90	2847	155307	66.70
NAZARA	EQ	13-Jun-2023	661.05	663.00	701.10	663.00	697.90	697.20	687.99	2340381	16101.62	45100	854194	36.50
NBCC	EQ	13-Jun-2023	41.85	42.10	42.45	41.60	41.75	41.80	42.04	5247745	2206.14	10444	1948103	37.12
NBIFIN	EQ	13-Jun-2023	1496.35	1526.25	1566.00	1451.55	1485.00	1485.90	1520.50	471	7.16	148	236	50.11
NCC	EQ	13-Jun-2023	122.90	123.45	124.50	121.00	121.90	121.80	122.30	2728372	3336.66	14181	1038964	38.08
NCLIND	EQ	13-Jun-2023	202.90	204.00	206.05	201.00	202.00	201.35	202.53	215481	436.42	4457	69549	32.28
NDGL	BE	13-Jun-2023	1820.75	1839.00	1839.00	1750.00	1805.00	1805.00	1784.80	221	3.94	29	-	-
NDL	EQ	13-Jun-2023	19.50	19.70	20.15	19.40	19.40	19.55	19.83	250195	49.62	982	182789	73.06
NDLVENTURE	BE	13-Jun-2023	122.75	122.00	124.50	120.10	120.60	120.60	121.86	9112	11.10	57	-	-
NDRAUTO	EQ	13-Jun-2023	822.90	846.05	846.05	810.00	813.00	814.25	820.54	9247	75.88	782	5611	60.68
NDTV	EQ	13-Jun-2023	228.55	229.10	239.95	223.10	239.95	239.95	231.12	587727	1358.38	9517	305554	51.99
NECCLTD	EQ	13-Jun-2023	19.45	19.20	19.95	19.20	19.70	19.65	19.75	55197	10.90	294	37539	68.01
NECLIFE	EQ	13-Jun-2023	17.60	17.85	18.00	17.65	17.85	17.80	17.83	221541	39.50	657	130272	58.80
NELCAST	EQ	13-Jun-2023	94.65	94.80	95.50	93.00	94.10	93.80	94.03	106365	100.01	1483	64904	61.02
NELCO	EQ	13-Jun-2023	696.00	701.75	723.70	700.75	715.00	712.05	713.28	287536	2050.93	13669	82148	28.57
NEOGEN	EQ	13-Jun-2023	1620.85	1620.85	1638.00	1601.00	1614.00	1616.50	1624.05	21461	348.54	2695	11786	54.92
NESCO	EQ	13-Jun-2023	646.80	650.00	657.70	640.00	640.00	641.20	648.93	142055	921.84	6407	73152	51.50
NESTLEIND	EQ	13-Jun-2023	22289.35	22349.00	22678.00	22292.35	22498.85	22492.60	22526.07	83347	18774.80	20258	52929	63.50
NETF	EQ	13-Jun-2023	191.53	191.53	197.49	191.53	193.02	196.02	196.22	3190	6.26	127	2210	69.28
NETWORK18	EQ	13-Jun-2023	63.55	63.80	65.75	63.70	64.65	64.65	64.79	1889838	1224.44	6094	435682	23.05
NEULANDLAB	EQ	13-Jun-2023	2966.95	2972.20	3131.85	2921.00	3080.00	3080.85	3066.14	100776	3089.94	14482	41656	41.34
NEWGEN	EQ	13-Jun-2023	654.50	660.00	664.95	650.00	657.00	654.80	658.16	134513	885.32	9031	56314	41.87
NEXTMEDIA	EQ	13-Jun-2023	5.75	5.75	6.00	5.65	5.80	5.95	5.90	7742	0.46	44	5904	76.26
NFL	EQ	13-Jun-2023	69.85	70.00	71.85	69.85	70.65	70.75	71.00	3189340	2264.32	9052	919254	28.82
NGIL	BE	13-Jun-2023	59.05	59.05	60.85	59.00	59.60	59.80	59.94	66771	40.02	106	-	-
NGLFINE	EQ	13-Jun-2023	1725.45	1725.00	1879.35	1692.55	1742.00	1750.65	1796.21	15053	270.38	3186	5731	38.07
NH	EQ	13-Jun-2023	934.70	930.00	959.90	930.00	955.00	955.60	950.97	583348	5547.48	32001	344074	58.98
NHAI	N2	13-Jun-2023	1147.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	120	1.38	1	120	100.00
NHAI	N3	13-Jun-2023	1065.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	51	0.53	1	51	100.00
NHAI	N4	13-Jun-2023	1021.80	1047.34	1047.34	1047.34	1047.34	1047.34	1047.34	3	0.03	1	3	100.00
NHAI	N6	13-Jun-2023	1199.99	1200.00	1201.00	1200.00	1200.00	1200.07	1200.09	1523	18.28	14	1228	80.63
NHAI	N8	13-Jun-2023	1053.99	1055.00	1057.00	1054.00	1057.00	1057.00	1054.10	1267	13.36	16	1265	99.84
NHAI	N9	13-Jun-2023	1180.00	1143.00	1150.00	1143.00	1150.00	1150.00	1147.67	75	0.86	4	75	100.00
NHAI	NA	13-Jun-2023	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	953	11.11	3	953	100.00
NHAI	NC	13-Jun-2023	1092.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	97	1.05	3	97	100.00
NHAI	ND	13-Jun-2023	1166.45	1170.00	1170.00	1165.02	1170.00	1170.00	1168.52	1231	14.38	7	866	70.35
NHAI	NE	13-Jun-2023	1188.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	1	0.01	1	1	100.00
NHBTF2014	N5	13-Jun-2023	5950.00	5999.85	5999.90	5999.85	5999.90	5999.90	5999.90	260	15.60	11	260	100.00
NHBTF2014	N6	13-Jun-2023	6724.38	6695.00	6750.00	6695.00	6750.00	6738.55	6729.61	181	12.18	9	181	100.00
NHBTF2023	N6	13-Jun-2023	5925.00	5926.00	5926.00	5926.00	5926.00	5926.00	5926.00	40	2.37	2	40	100.00
NHIT	N1	13-Jun-2023	312.58	310.00	310.50	309.10	309.97	309.97	310.00	5246	16.26	23	4246	80.94
NHIT	N2	13-Jun-2023	311.95	311.50	311.88	310.51	311.84	311.84	310.95	336	1.04	7	335	99.70
NHIT	N3	13-Jun-2023	417.50	418.47	418.47	417.98	417.98	417.98	418.11	1343	5.62	20	1343	100.00
NHPC	EQ	13-Jun-2023	45.00	45.00	45.80	44.70	45.50	45.55	45.41	18781531	8527.78	32564	10666719	56.79
NHPC	N5	13-Jun-2023	1148.22	1199.00	1200.00	1199.00	1200.00	1200.00	1199.40	50	0.60	2	50	100.00
NIACL	EQ	13-Jun-2023	118.30	118.80	119.25	117.95	118.85	118.65	118.68	243834	289.37	2697	101680	41.70
NIBL	EQ	13-Jun-2023	18.75	19.45	19.45	18.10	18.55	18.60	18.58	19762	3.67	116	15703	79.46
NIDAN	SM	13-Jun-2023	50.65	50.35	50.50	49.00	49.00	49.00	49.28	23000	11.33	18	22000	95.65
NIF100BEES	EQ	13-Jun-2023	192.95	194.97	194.97	192.50	193.93	194.11	193.99	4921	9.55	195	3279	66.63
NIFTYBEES	EQ	13-Jun-2023	204.46	205.48	205.52	204.30	205.52	205.45	205.30	1563108	3208.99	19172	1170241	74.87
NIFTYQLITY	EQ	13-Jun-2023	15.29	15.31	15.50	15.31	15.50	15.48	15.45	30374	4.69	300	22789	75.03
NIITLTD	BE	13-Jun-2023	93.05	92.00	92.00	88.40	88.40	88.40	88.49	800496	708.38	3778	-	-
NILAINFRA	EQ	13-Jun-2023	5.35	5.40	5.40	5.25	5.40	5.35	5.34	141602	7.56	369	74665	52.73
NILASPACES	EQ	13-Jun-2023	2.80	2.80	2.85	2.65	2.70	2.70	2.74	338496	9.29	385	241745	71.42
NILKAMAL	EQ	13-Jun-2023	2258.45	2269.75	2322.15	2250.00	2275.00	2279.70	2284.75	5621	128.43	1445	2999	53.35
NINSYS	BE	13-Jun-2023	532.15	558.75	558.75	558.75	558.75	558.75	558.75	1187	6.63	53	-	-
NIPPOBATRY	EQ	13-Jun-2023	397.60	398.45	428.00	398.05	405.70	403.80	414.77	57121	236.92	4068	31622	55.36
NIRAJ	EQ	13-Jun-2023	31.65	32.35	32.35	31.00	31.25	31.20	31.35	17739	5.56	280	10329	58.23
NIRMAN	SM	13-Jun-2023	128.00	134.40	134.40	132.00	134.40	134.40	134.10	43200	57.93	36	30000	69.44
NITCO	EQ	13-Jun-2023	19.15	19.30	19.45	18.50	18.50	18.60	19.07	373646	71.27	1091	199959	53.52
NITINSPIN	EQ	13-Jun-2023	268.35	270.55	272.95	266.95	269.00	268.30	269.44	100205	269.99	5034	51236	51.13
NITIRAJ	EQ	13-Jun-2023	79.45	79.40	80.00	78.30	79.90	79.75	79.48	3607	2.87	51	2711	75.16
NKIND	EQ	13-Jun-2023	40.45	41.55	42.70	37.60	41.45	39.55	39.46	2206	0.87	77	1293	58.61
NLCINDIA	EQ	13-Jun-2023	101.05	101.50	102.05	98.50	99.30	99.10	99.91	1794824	1793.29	10786	969104	53.99
NMDC	EQ	13-Jun-2023	108.00	108.35	109.65	108.25	108.70	108.75	109.02	8074157	8802.06	30279	5033819	62.34
NOCIL	EQ	13-Jun-2023	218.75	220.40	223.25	219.05	220.60	220.80	220.93	300630	664.18	5550	153187	50.96
NOIDATOLL	EQ	13-Jun-2023	7.10	7.15	7.15	7.00	7.10	7.10	7.08	55646	3.94	127	38734	69.61
NOVARTIND	EQ	13-Jun-2023	768.00	771.00	774.50	762.00	766.75	766.55	767.78	19569	150.25	1738	11865	60.63
NPBET	EQ	13-Jun-2023	229.20	229.32	230.50	229.24	229.40	229.40	229.75	291	0.67	21	240	82.47
NPST	SM	13-Jun-2023	750.00	760.00	787.50	760.00	787.50	784.60	780.07	3200	24.96	8	3200	100.00
NRAIL	EQ	13-Jun-2023	303.95	306.30	306.30	283.35	289.95	289.95	292.26	31340	91.59	3805	20120	64.20
NRBBEARING	EQ	13-Jun-2023	188.05	188.00	189.50	183.00	184.50	184.35	184.97	289464	535.43	4279	210184	72.61
NRL	EQ	13-Jun-2023	112.45	113.95	114.60	112.85	114.00	114.05	113.87	20407	23.24	245	15412	75.52
NSIL	EQ	13-Jun-2023	2202.25	2210.00	2230.00	2202.00	2230.00	2209.55	2213.91	806	17.84	199	558	69.23
NSLNISP	EQ	13-Jun-2023	44.40	44.60	45.00	44.25	44.95	44.85	44.67	3026813	1352.09	9274	1818770	60.09
NTPC	EQ	13-Jun-2023	185.70	186.00	186.65	185.00	185.70	185.35	185.70	8332566	15473.65	70149	4836812	58.05
NTPC	N6	13-Jun-2023	1340.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	25	0.33	1	25	100.00
NTPC	N7	13-Jun-2023	10.35	10.33	10.45	10.32	10.34	10.33	10.34	30697	3.17	95	29947	97.56
NTPC	NB	13-Jun-2023	1080.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	16	0.17	1	16	100.00
NUCLEUS	EQ	13-Jun-2023	1176.20	1186.90	1193.90	1076.00	1118.50	1113.95	1123.36	243591	2736.41	14829	98439	40.41
NURECA	BE	13-Jun-2023	376.50	379.80	385.00	376.00	378.00	378.60	379.17	14307	54.25	564	-	-
NUVOCO	EQ	13-Jun-2023	355.00	357.50	358.70	351.70	354.70	354.65	355.09	117049	415.63	3737	69487	59.37
NV20BEES	EQ	13-Jun-2023	107.98	109.47	109.47	108.20	109.02	109.02	108.76	12574	13.68	161	11149	88.67
NXST	RR	13-Jun-2023	107.26	107.86	107.90	106.50	106.97	106.96	107.05	159231	170.45	1182	139705	87.74
NYKAA	EQ	13-Jun-2023	140.00	140.35	142.80	137.40	141.40	142.05	140.66	12280353	17273.24	71452	3853799	31.38
OAL	EQ	13-Jun-2023	326.15	327.85	355.90	327.80	340.25	341.55	340.50	53253	181.33	4017	25265	47.44
OBCL	EQ	13-Jun-2023	56.20	55.70	57.70	55.00	55.05	55.25	56.09	58712	32.93	859	44558	75.89
OBEROIRLTY	EQ	13-Jun-2023	963.55	966.00	985.95	958.25	985.15	984.10	974.42	481815	4694.90	24520	229176	47.57
OCCL	EQ	13-Jun-2023	790.35	798.25	807.35	792.10	796.00	796.60	799.75	4017	32.13	333	2711	67.49
OFSS	EQ	13-Jun-2023	3595.80	3626.20	3840.00	3613.30	3786.05	3797.50	3762.94	411994	15503.10	35138	118303	28.71
OIL	EQ	13-Jun-2023	255.60	255.60	257.40	253.25	256.05	255.20	255.54	1313146	3355.63	20157	982891	74.85
OILCOUNTUB	EQ	13-Jun-2023	20.15	20.00	22.00	20.00	20.45	20.15	21.01	186260	39.14	1210	100117	53.75
OLECTRA	EQ	13-Jun-2023	845.60	850.00	941.80	848.00	910.00	908.80	907.78	9869593	89594.21	199296	1360645	13.79
OMAXAUTO	BE	13-Jun-2023	53.00	53.70	54.50	53.00	54.40	53.80	53.98	23323	12.59	178	-	-
OMAXE	EQ	13-Jun-2023	51.65	51.50	53.00	51.50	51.65	51.65	52.20	241785	126.21	1137	52570	21.74
OMFURN	SM	13-Jun-2023	43.50	45.65	45.65	45.00	45.60	45.60	45.42	18000	8.18	9	18000	100.00
OMINFRAL	EQ	13-Jun-2023	44.35	45.10	49.60	44.80	48.60	48.45	48.06	949215	456.22	4719	573449	60.41
OMKARCHEM	BZ	13-Jun-2023	7.70	7.70	8.00	7.70	7.95	7.90	7.84	2473	0.19	18	-	-
ONELIFECAP	EQ	13-Jun-2023	12.60	12.95	12.95	12.40	12.40	12.45	12.60	23747	2.99	326	11416	48.07
ONEPOINT	EQ	13-Jun-2023	22.60	22.70	23.15	22.35	22.65	22.60	22.76	758882	172.72	1504	306410	40.38
ONGC	EQ	13-Jun-2023	155.05	155.20	156.20	154.25	155.85	155.65	155.64	10073644	15678.81	51279	6474485	64.27
ONMOBILE	EQ	13-Jun-2023	73.35	74.05	74.55	73.00	73.80	73.25	73.67	255344	188.12	2223	105415	41.28
ONWARDTEC	EQ	13-Jun-2023	505.25	512.70	524.85	505.50	519.75	517.75	515.30	112261	578.48	8469	36279	32.32
OPTIEMUS	EQ	13-Jun-2023	240.40	242.90	246.15	238.05	240.00	240.45	241.32	120820	291.56	3943	47338	39.18
ORBTEXP	EQ	13-Jun-2023	163.20	165.00	167.45	163.00	164.50	164.65	164.44	20684	34.01	522	14678	70.96
ORCHPHARMA	BE	13-Jun-2023	415.15	411.50	421.50	411.50	419.00	421.25	416.15	2152	8.96	53	-	-
ORICONENT	EQ	13-Jun-2023	24.45	24.65	25.00	24.00	24.30	24.35	24.34	143445	34.92	744	94012	65.54
ORIENTABRA	EQ	13-Jun-2023	29.15	29.40	29.50	29.00	29.05	29.15	29.23	36935	10.79	240	31381	84.96
ORIENTALTL	EQ	13-Jun-2023	6.40	6.40	6.50	6.15	6.40	6.35	6.35	86190	5.47	266	59846	69.43
ORIENTBELL	EQ	13-Jun-2023	532.05	537.80	560.00	527.60	531.70	535.50	542.86	51808	281.25	2616	12209	23.57
ORIENTCEM	EQ	13-Jun-2023	136.70	137.35	139.90	137.35	138.50	138.35	138.66	324724	450.28	4511	163685	50.41
ORIENTELEC	EQ	13-Jun-2023	242.05	241.30	244.90	241.05	242.80	242.90	242.82	117088	284.31	3326	89203	76.18
ORIENTHOT	EQ	13-Jun-2023	86.35	87.20	93.15	86.45	93.10	92.35	90.79	1378763	1251.84	6261	919136	66.66
ORIENTLTD	EQ	13-Jun-2023	66.50	65.20	66.80	62.55	64.65	64.05	65.22	16236	10.59	476	9541	58.76
ORIENTPPR	EQ	13-Jun-2023	40.90	40.80	42.00	40.80	41.75	41.65	41.57	1035621	430.54	3338	494302	47.73
ORISSAMINE	EQ	13-Jun-2023	2721.45	2721.45	2899.95	2721.45	2805.05	2798.15	2834.47	23048	653.29	3983	12874	55.86
ORTEL	BZ	13-Jun-2023	1.20	1.25	1.25	1.15	1.15	1.15	1.18	6940	0.08	17	-	-
ORTINLAB	EQ	13-Jun-2023	27.65	27.35	27.35	24.90	24.90	24.95	25.73	197730	50.88	1890	103018	52.10
OSIAHYPER	BE	13-Jun-2023	31.50	32.45	32.45	30.50	31.70	31.45	31.31	22062	6.91	141	-	-
OSWALAGRO	EQ	13-Jun-2023	32.05	32.05	32.50	31.50	31.85	31.75	31.84	110260	35.11	633	73002	66.21
OSWALGREEN	EQ	13-Jun-2023	22.10	22.10	22.40	21.95	21.95	22.00	22.16	84624	18.75	480	60275	71.23
OSWALSEEDS	EQ	13-Jun-2023	373.00	380.00	382.75	368.00	370.00	369.95	373.47	11574	43.23	669	4063	35.10
PAGEIND	EQ	13-Jun-2023	38147.55	38390.95	38470.00	38114.60	38450.00	38386.65	38314.19	22666	8684.29	9448	12575	55.48
PAISALO	EQ	13-Jun-2023	52.90	53.70	53.85	51.90	52.15	52.10	52.38	314317	164.63	1284	197377	62.80
PALASHSECU	EQ	13-Jun-2023	113.55	116.00	116.00	110.50	111.20	111.40	112.22	9048	10.15	352	5573	61.59
PALREDTEC	EQ	13-Jun-2023	140.00	140.85	140.95	139.00	139.35	139.85	140.08	19028	26.65	220	14449	75.94
PANACEABIO	EQ	13-Jun-2023	131.15	135.90	141.65	135.00	137.75	137.65	138.37	713599	987.41	10851	269494	37.77
PANACHE	EQ	13-Jun-2023	61.65	62.90	63.85	61.55	61.60	62.90	62.88	8487	5.34	119	6456	76.07
PANAMAPET	EQ	13-Jun-2023	288.45	289.80	291.75	280.00	284.80	283.55	285.69	87636	250.37	3192	58805	67.10
PANSARI	EQ	13-Jun-2023	87.00	87.05	88.70	86.45	86.45	86.60	86.74	717	0.62	30	461	64.30
PAR	EQ	13-Jun-2023	211.95	213.95	214.00	208.00	208.00	208.55	210.38	16844	35.44	972	7513	44.60
PARACABLES	EQ	13-Jun-2023	35.70	35.70	36.75	34.60	35.25	34.90	35.29	492692	173.89	2130	367032	74.50
PARADEEP	EQ	13-Jun-2023	56.35	56.60	59.80	56.40	58.80	58.80	58.73	4619871	2713.30	17133	2001074	43.31
PARAGMILK	EQ	13-Jun-2023	105.85	106.45	107.35	103.55	104.60	103.95	105.17	759184	798.46	5179	498497	65.66
PARAS	EQ	13-Jun-2023	564.50	567.65	568.05	550.00	556.00	554.50	558.66	216851	1211.46	9080	99880	46.06
PARASPETRO	BE	13-Jun-2023	0.85	0.85	0.90	0.85	0.90	0.90	0.88	428149	3.77	213	-	-
PARSVNATH	EQ	13-Jun-2023	8.70	8.90	9.05	8.65	8.85	8.75	8.82	376358	33.21	694	217213	57.71
PARTYCRUS	SM	13-Jun-2023	69.10	71.50	71.50	65.65	69.00	69.00	68.33	54000	36.90	27	32000	59.26
PASUPTAC	EQ	13-Jun-2023	32.95	33.25	33.40	32.50	32.70	32.60	32.88	56065	18.44	320	40836	72.84
PATANJALI	BE	13-Jun-2023	1021.30	1027.00	1048.85	1005.25	1041.80	1044.65	1031.55	187431	1933.44	5085	-	-
PATELENG	BE	13-Jun-2023	29.25	29.55	29.85	28.65	28.95	29.15	29.19	2294754	669.89	4539	-	-
PATINTLOG	EQ	13-Jun-2023	13.20	13.45	13.75	13.20	13.50	13.50	13.50	460150	62.11	1091	267699	58.18
PATTECH	SM	13-Jun-2023	75.95	74.30	75.95	73.30	73.30	73.65	74.31	18000	13.38	6	12000	66.67
PAVNAIND	EQ	13-Jun-2023	336.05	343.65	352.85	327.00	330.10	330.10	345.94	307	1.06	53	165	53.75
PAYTM	EQ	13-Jun-2023	812.15	814.00	839.65	808.10	833.15	833.25	825.40	7362528	60770.54	154236	2717984	36.92
PCBL	EQ	13-Jun-2023	144.20	144.50	147.50	144.20	146.00	146.10	145.77	1646552	2400.24	13370	890218	54.07
PCJEWELLER	EQ	13-Jun-2023	27.25	27.70	27.80	26.30	27.00	26.95	27.13	2899105	786.43	7301	1090190	37.60
PDMJEPAPER	EQ	13-Jun-2023	41.85	41.85	42.50	41.85	42.05	42.20	42.21	143352	60.51	875	71960	50.20
PDSL	EQ	13-Jun-2023	342.05	338.80	343.00	337.90	340.35	340.25	340.37	21781	74.14	1834	10310	47.33
PEARLPOLY	EQ	13-Jun-2023	22.80	22.80	23.30	22.50	22.95	22.65	22.86	23037	5.27	271	16042	69.64
PEL	EQ	13-Jun-2023	800.15	803.80	810.00	801.00	807.95	807.25	806.53	1545581	12465.52	39460	877056	56.75
PENIND	EQ	13-Jun-2023	76.80	77.00	78.60	76.50	76.85	77.10	77.51	574826	445.54	4103	262198	45.61
PENINLAND	EQ	13-Jun-2023	23.95	25.10	25.10	25.10	25.10	25.10	25.10	203799	51.15	196	203799	100.00
PERFECT	SM	13-Jun-2023	16.00	16.00	16.00	14.90	15.20	15.35	15.46	192000	29.69	31	132000	68.75
PERSISTENT	EQ	13-Jun-2023	4983.70	5011.95	5085.00	4985.00	5035.25	5040.20	5046.73	360095	18173.02	30125	142776	39.65
PETRONET	EQ	13-Jun-2023	224.10	224.25	224.85	222.95	223.25	223.25	223.47	1657978	3705.10	19700	1150841	69.41
PFC	EQ	13-Jun-2023	202.15	202.55	204.15	198.00	203.15	203.05	201.66	11349466	22887.26	71870	4017243	35.40
PFC	N1	13-Jun-2023	1426.00	1426.00	1426.00	1426.00	1426.00	1426.00	1426.00	30	0.43	1	30	100.00
PFC	N5	13-Jun-2023	1147.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	424	4.85	3	424	100.00
PFC	N6	13-Jun-2023	1052.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	25	0.26	2	25	100.00
PFC	N8	13-Jun-2023	1330.00	1325.00	1325.00	1312.25	1317.00	1315.92	1315.70	4386	57.71	48	3750	85.50
PFIZER	EQ	13-Jun-2023	3894.70	3915.20	3938.95	3851.45	3855.30	3854.70	3875.32	9768	378.54	3254	5798	59.36
PFOCUS	EQ	13-Jun-2023	111.30	111.00	114.90	110.60	110.70	111.35	113.15	757887	857.58	5942	565258	74.58
PFS	EQ	13-Jun-2023	18.90	19.00	19.25	18.65	18.75	18.70	18.82	1320499	248.47	2385	880842	66.71
PGEL	EQ	13-Jun-2023	1660.30	1668.00	1685.00	1662.05	1679.00	1677.95	1675.46	41106	688.71	3859	26813	65.23
PGHH	EQ	13-Jun-2023	13925.30	13925.30	14040.00	13792.55	13980.00	13977.65	13969.27	4103	573.16	1636	2307	56.23
PGHL	EQ	13-Jun-2023	4992.00	4995.00	5100.00	4995.00	5079.90	5048.75	5052.41	4400	222.31	2297	1922	43.68
PGIL	EQ	13-Jun-2023	553.60	560.00	580.00	557.00	566.90	565.85	567.36	56468	320.38	3879	37004	65.53
PGINVIT	IV	13-Jun-2023	116.97	117.48	117.48	116.80	117.00	116.92	116.98	478636	559.90	10397	462619	96.65
PHANTOMFX	SM	13-Jun-2023	377.20	396.05	396.05	382.00	396.05	396.05	395.57	130200	515.03	145	69600	53.46
PHARMABEES	EQ	13-Jun-2023	12.99	13.08	13.18	13.01	13.15	13.14	13.12	2100124	275.47	2907	1547730	73.70
PHOENIXLTD	EQ	13-Jun-2023	1590.65	1590.65	1598.00	1563.00	1580.00	1570.40	1579.43	252989	3995.79	27246	197977	78.26
PIDILITIND	EQ	13-Jun-2023	2640.75	2666.00	2735.00	2656.55	2680.00	2686.65	2710.55	874863	23713.61	68037	286944	32.80
PIGL	EQ	13-Jun-2023	58.55	60.00	60.70	53.75	54.65	54.85	56.72	151083	85.70	2270	78346	51.86
PIIND	EQ	13-Jun-2023	3736.80	3761.90	3774.15	3735.05	3760.00	3761.45	3754.45	217820	8177.93	20614	104138	47.81
PILANIINVS	EQ	13-Jun-2023	1829.15	1844.75	1859.80	1827.05	1834.50	1836.15	1836.23	3515	64.54	360	2551	72.57
PILITA	EQ	13-Jun-2023	9.05	9.20	9.40	8.95	9.20	9.15	9.19	455904	41.88	532	359641	78.89
PIONEEREMB	EQ	13-Jun-2023	38.85	39.30	39.65	38.60	39.20	39.05	39.01	19528	7.62	322	8717	44.64
PITTIENG	EQ	13-Jun-2023	378.85	380.40	384.90	378.85	381.80	380.85	381.92	108900	415.91	3602	54002	49.59
PIXTRANS	EQ	13-Jun-2023	935.55	935.55	949.20	929.05	933.25	933.40	938.99	29082	273.08	4237	12560	43.19
PKTEA	BE	13-Jun-2023	260.00	250.30	267.80	250.30	257.85	257.85	263.12	85	0.22	7	-	-
PLASTIBLEN	EQ	13-Jun-2023	185.40	185.00	189.40	185.00	187.10	186.70	187.23	13155	24.63	320	7786	59.19
PNB	EQ	13-Jun-2023	51.55	51.90	52.20	51.55	52.00	52.00	51.88	17963382	9319.00	27043	4601183	25.61
PNBGILTS	EQ	13-Jun-2023	62.05	62.45	62.50	61.90	61.90	61.95	62.13	79338	49.29	980	53040	66.85
PNBHOUSING	EQ	13-Jun-2023	559.15	568.00	583.05	561.35	575.00	575.60	573.25	1430380	8199.62	32052	313144	21.89
PNC	EQ	13-Jun-2023	36.80	36.05	37.00	35.40	35.95	35.75	36.29	19094	6.93	334	13123	68.73
PNCINFRA	EQ	13-Jun-2023	317.05	316.20	319.60	315.45	316.50	316.60	317.55	123577	392.42	3467	69679	56.39
POCL	EQ	13-Jun-2023	418.20	424.45	435.00	419.15	429.00	425.50	426.74	26978	115.13	2920	11939	44.25
PODDARHOUS	BE	13-Jun-2023	104.00	104.00	107.90	103.00	103.00	103.85	106.26	3202	3.40	39	-	-
PODDARMENT	EQ	13-Jun-2023	316.40	316.40	319.50	309.60	310.20	311.20	314.58	11325	35.63	834	7536	66.54
POKARNA	EQ	13-Jun-2023	364.80	368.00	368.00	354.10	358.70	356.75	361.75	41754	151.04	1720	23382	56.00
POLICYBZR	EQ	13-Jun-2023	610.45	614.90	646.00	613.65	635.00	636.75	635.70	6255095	39763.71	95476	3433252	54.89
POLYCAB	EQ	13-Jun-2023	3534.10	3534.00	3590.00	3519.45	3583.85	3583.90	3570.87	249758	8918.54	23928	135878	54.40
POLYMED	EQ	13-Jun-2023	983.20	990.00	994.80	979.00	983.30	984.70	983.78	33305	327.65	4909	20874	62.68
POLYPLEX	EQ	13-Jun-2023	1286.10	1290.00	1299.25	1275.10	1285.00	1282.20	1285.72	77427	995.50	8770	41249	53.27
PONNIERODE	EQ	13-Jun-2023	393.20	396.00	397.35	388.40	389.20	389.15	391.31	49855	195.09	2507	34472	69.14
POONAWALLA	EQ	13-Jun-2023	342.65	343.25	349.80	343.25	347.75	347.70	347.29	1305163	4532.73	16329	466309	35.73
POWERGRID	EQ	13-Jun-2023	241.65	242.00	243.45	241.45	242.60	242.25	242.36	4832414	11711.67	41135	3141791	65.01
POWERINDIA	EQ	13-Jun-2023	3928.70	3901.70	4149.00	3901.70	4135.20	4110.90	4056.06	55527	2252.21	9714	21251	38.27
POWERMECH	EQ	13-Jun-2023	3193.40	3227.20	3227.20	3181.55	3207.95	3200.55	3201.74	12711	406.97	2525	5262	41.40
PPAP	EQ	13-Jun-2023	195.95	198.00	201.35	194.90	195.00	195.65	197.81	23681	46.84	711	14883	62.85
PPL	EQ	13-Jun-2023	166.50	168.15	168.15	163.20	164.85	164.20	165.43	61172	101.20	1509	39334	64.30
PPLPHARMA	EQ	13-Jun-2023	88.55	89.10	93.40	88.65	91.50	91.75	91.27	16648977	15195.11	53000	7552201	45.36
PRAENG	EQ	13-Jun-2023	13.00	12.35	12.80	11.80	12.25	12.15	12.21	351986	42.97	1157	241942	68.74
PRAJIND	EQ	13-Jun-2023	387.75	389.35	394.80	388.00	389.30	390.00	390.45	445859	1740.87	11687	214302	48.06
PRAKASH	EQ	13-Jun-2023	65.00	65.50	65.90	63.60	63.85	63.85	64.56	566732	365.88	3395	383768	67.72
PRAKASHSTL	EQ	13-Jun-2023	4.60	4.60	4.65	4.55	4.60	4.55	4.58	550614	25.22	953	400358	72.71
PRAXIS	BE	13-Jun-2023	11.55	12.05	12.10	11.50	12.10	12.05	12.04	445414	53.62	316	-	-
PRECAM	EQ	13-Jun-2023	171.65	172.15	173.35	167.65	169.20	168.90	169.83	213742	363.00	3981	84773	39.66
PRECISION	SM	13-Jun-2023	38.20	39.05	39.30	37.20	37.95	37.45	38.23	20000	7.65	10	8000	40.00
PRECOT	EQ	13-Jun-2023	191.00	190.90	198.00	188.10	193.90	193.10	193.13	6168	11.91	160	4899	79.43
PRECWIRE	EQ	13-Jun-2023	84.70	85.45	85.50	84.05	84.10	84.40	84.80	189862	161.00	2579	129538	68.23
PREMEXPLN	EQ	13-Jun-2023	436.50	440.85	450.05	437.00	448.00	448.10	446.93	40128	179.35	1644	27984	69.74
PREMIER	BE	13-Jun-2023	2.30	2.40	2.40	2.25	2.35	2.35	2.38	8228	0.20	25	-	-
PREMIERPOL	EQ	13-Jun-2023	93.45	94.35	94.85	93.00	93.10	93.30	93.93	8847	8.31	180	5486	62.01
PRESSMN	BE	13-Jun-2023	141.10	147.00	147.00	134.05	142.00	143.25	138.61	291321	403.81	840	-	-
PRESTIGE	EQ	13-Jun-2023	562.15	565.00	578.50	558.45	574.30	574.15	570.97	1476807	8432.07	39296	472521	32.00
PRICOLLTD	EQ	13-Jun-2023	238.75	239.75	240.85	233.20	234.00	233.85	236.83	722158	1710.26	9190	371773	51.48
PRIMESECU	EQ	13-Jun-2023	127.05	128.55	129.55	125.10	129.50	129.15	128.03	103697	132.76	1016	66523	64.15
PRINCEPIPE	EQ	13-Jun-2023	654.50	657.50	662.90	643.00	646.20	647.15	653.04	176885	1155.13	9425	85083	48.10
PRITI	EQ	13-Jun-2023	162.00	164.95	170.00	163.35	168.00	167.10	167.95	60288	101.25	2340	35537	58.95
PRITIKA	SM	13-Jun-2023	30.20	30.25	30.65	30.05	30.65	30.65	30.24	40000	12.09	10	40000	100.00
PRITIKAUTO	EQ	13-Jun-2023	17.50	17.80	17.80	17.50	17.70	17.65	17.65	204513	36.09	815	165029	80.69
PRIVISCL	EQ	13-Jun-2023	1125.55	1126.00	1128.45	1101.25	1119.00	1110.75	1113.11	21602	240.45	3416	10787	49.94
PROLIFE	SM	13-Jun-2023	265.05	278.30	278.30	277.00	278.30	278.30	278.18	5500	15.30	11	4500	81.82
PROPEQUITY	SM	13-Jun-2023	148.70	147.50	149.75	144.15	149.75	149.65	148.17	10800	16.00	9	10800	100.00
PROV	ST	13-Jun-2023	1029.50	1080.95	1080.95	1020.00	1020.00	1050.60	1073.10	45920	492.77	126	41600	90.59
PROZONINTU	EQ	13-Jun-2023	23.70	23.95	23.95	23.55	23.65	23.70	23.72	116465	27.63	700	71407	61.31
PRSMJOHNSN	EQ	13-Jun-2023	126.30	126.80	131.00	126.60	129.50	129.85	129.76	804265	1043.58	6903	593062	73.74
PRUDENT	EQ	13-Jun-2023	920.15	933.95	940.95	911.70	915.50	915.10	925.71	12315	114.00	2060	4868	39.53
PSB	EQ	13-Jun-2023	32.00	32.50	32.80	31.10	31.80	31.80	32.15	1988079	639.13	4438	686283	34.52
PSPPROJECT	EQ	13-Jun-2023	742.45	742.45	750.00	740.00	744.95	741.75	745.39	45182	336.78	2924	21661	47.94
PSUBANKICI	EQ	13-Jun-2023	40.76	40.80	40.91	40.72	40.91	40.83	40.80	2483	1.01	47	1415	56.99
PSUBNKBEES	EQ	13-Jun-2023	45.06	45.24	45.34	45.06	45.25	45.20	45.19	710430	321.08	2410	502903	70.79
PTC	EQ	13-Jun-2023	106.00	106.20	106.65	104.50	105.75	105.65	105.30	1257239	1323.83	7198	731201	58.16
PTCIL	EQ	13-Jun-2023	3684.15	3768.00	3975.00	3550.00	3739.95	3655.65	3756.44	44403	1667.97	6085	14946	33.66
PTL	EQ	13-Jun-2023	32.65	33.00	33.00	32.70	32.75	32.80	32.84	54095	17.76	550	39044	72.18
PULZ	SM	13-Jun-2023	72.45	76.05	76.05	73.50	76.05	76.05	75.63	32000	24.20	14	30000	93.75
PUNJABCHEM	EQ	13-Jun-2023	823.55	827.05	937.00	827.00	922.00	925.80	907.60	381806	3465.27	18969	90808	23.78
PURVA	EQ	13-Jun-2023	87.35	87.50	89.10	86.95	88.60	88.30	88.11	163499	144.06	2077	88967	54.41
PVP	BE	13-Jun-2023	12.30	12.05	12.45	11.95	11.95	12.00	12.09	269949	32.64	275	-	-
PVRINOX	EQ	13-Jun-2023	1441.25	1455.95	1465.00	1441.00	1448.00	1446.95	1451.49	328543	4768.77	14713	110727	33.70
QFIL	SM	13-Jun-2023	108.00	105.00	105.00	102.00	102.00	102.05	103.05	6000	6.18	3	6000	100.00
QGOLDHALF	EQ	13-Jun-2023	50.71	50.98	50.98	50.65	50.69	50.69	50.71	10802	5.48	200	7422	68.71
QMSMEDI	SM	13-Jun-2023	145.00	147.00	149.00	140.00	145.80	145.80	145.09	44000	63.84	41	25000	56.82
QNIFTY	EQ	13-Jun-2023	1978.00	1984.01	1991.99	1984.01	1990.00	1989.99	1988.11	114	2.27	39	48	42.11
QUADPRO	SM	13-Jun-2023	5.90	5.70	5.70	5.70	5.70	5.70	5.70	12000	0.68	1	12000	100.00
QUESS	EQ	13-Jun-2023	432.05	434.00	434.95	424.00	433.00	432.00	430.48	326690	1406.34	8821	155118	47.48
QUICKHEAL	EQ	13-Jun-2023	168.65	169.00	170.45	164.60	164.90	164.90	166.87	52976	88.40	1954	27736	52.36
QUICKTOUCH	SM	13-Jun-2023	130.40	136.90	136.90	136.90	136.90	136.90	136.90	4000	5.48	2	4000	100.00
RACE	EQ	13-Jun-2023	284.85	286.95	291.00	282.10	290.00	290.15	287.97	14588	42.01	665	9844	67.48
RADAAN	EQ	13-Jun-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1529	0.03	7	1529	100.00
RADHIKAJWE	EQ	13-Jun-2023	37.30	37.50	37.90	36.50	37.00	36.95	37.12	593335	220.22	1825	292909	49.37
RADIANTCMS	EQ	13-Jun-2023	94.30	94.30	95.95	93.15	93.35	93.75	94.72	117660	111.45	2674	73804	62.73
RADICO	EQ	13-Jun-2023	1191.40	1198.80	1210.00	1194.10	1203.90	1203.45	1203.57	293140	3528.14	27407	251250	85.71
RADIOCITY	BE	13-Jun-2023	11.15	11.15	11.20	10.95	11.10	11.10	11.05	249761	27.60	253	-	-
RADIOCITY	P1	13-Jun-2023	88.95	88.15	90.00	88.15	88.70	88.80	89.43	16421	14.68	59	16411	99.94
RAILTEL	EQ	13-Jun-2023	131.15	131.25	132.00	128.25	128.90	128.75	129.87	1596374	2073.25	10303	734554	46.01
RAIN	EQ	13-Jun-2023	158.20	158.95	159.95	157.80	158.00	158.50	158.73	1031317	1637.05	9757	356354	34.55
RAINBOW	EQ	13-Jun-2023	932.85	933.90	957.00	927.05	945.00	947.60	943.22	219591	2071.23	16590	139814	63.67
RAJESHEXPO	EQ	13-Jun-2023	598.25	600.00	614.90	576.00	577.00	577.35	587.68	2316027	13610.83	31467	698992	30.18
RAJMET	BE	13-Jun-2023	9.45	9.55	9.55	9.30	9.45	9.35	9.43	659697	62.23	798	-	-
RAJRATAN	EQ	13-Jun-2023	814.15	816.00	844.35	816.00	830.00	828.65	833.19	51499	429.09	5393	23329	45.30
RAJRILTD	BE	13-Jun-2023	61.50	62.10	62.70	62.10	62.70	62.70	62.63	3143	1.97	74	-	-
RAJSREESUG	EQ	13-Jun-2023	39.05	39.10	39.65	38.40	38.70	38.75	38.86	38252	14.86	390	27070	70.77
RAJTV	EQ	13-Jun-2023	51.85	51.80	51.80	50.05	50.30	50.35	50.81	31862	16.19	328	19928	62.54
RALLIS	EQ	13-Jun-2023	192.95	193.00	193.95	192.55	192.90	193.10	193.11	281813	544.20	3752	164593	58.41
RAMANEWS	EQ	13-Jun-2023	13.15	13.10	13.50	13.10	13.25	13.25	13.38	69487	9.29	227	54170	77.96
RAMAPHO	EQ	13-Jun-2023	185.30	187.40	195.45	186.30	193.55	192.25	192.46	28072	54.03	1551	12866	45.83
RAMASTEEL	EQ	13-Jun-2023	38.05	37.90	39.60	37.50	38.60	38.85	38.51	6576229	2532.62	14534	2692874	40.95
RAMCOCEM	EQ	13-Jun-2023	937.75	938.95	946.00	931.25	934.00	933.85	936.48	393076	3681.06	13879	221067	56.24
RAMCOIND	EQ	13-Jun-2023	168.60	170.00	171.45	168.05	168.20	168.60	169.36	137167	232.30	3010	78359	57.13
RAMCOSYS	EQ	13-Jun-2023	261.75	265.00	272.40	260.00	260.90	261.40	265.45	741149	1967.35	19323	237047	31.98
RAMKY	EQ	13-Jun-2023	366.50	366.00	371.05	358.00	361.65	361.10	363.73	101626	369.64	4139	67171	66.10
RAMRAT	EQ	13-Jun-2023	278.95	278.05	292.70	273.30	288.10	287.70	285.11	409756	1168.28	11435	168135	41.03
RANASUG	EQ	13-Jun-2023	24.65	24.80	24.85	24.00	24.20	24.25	24.33	767095	186.67	2284	281828	36.74
RANEENGINE	BE	13-Jun-2023	270.00	271.25	279.00	267.40	273.60	277.60	273.43	2465	6.74	116	-	-
RANEHOLDIN	EQ	13-Jun-2023	1002.95	998.00	1020.95	973.75	982.85	990.95	995.10	14485	144.14	2632	8202	56.62
RATEGAIN	EQ	13-Jun-2023	403.10	404.95	413.50	397.00	398.00	398.00	402.89	412989	1663.90	10756	192460	46.60
RATNAMANI	EQ	13-Jun-2023	2301.85	2301.85	2322.05	2262.00	2305.00	2307.00	2294.16	31970	733.44	10369	15393	48.15
RAYMOND	EQ	13-Jun-2023	1663.70	1675.00	1681.00	1650.30	1655.90	1657.70	1666.12	172781	2878.73	11081	69443	40.19
RBA	EQ	13-Jun-2023	107.60	108.00	108.90	106.55	107.80	108.00	107.70	1043825	1124.21	6484	477255	45.72
RBL	EQ	13-Jun-2023	753.75	757.45	774.75	754.15	772.00	771.75	766.23	14149	108.41	1803	6544	46.25
RBLBANK	EQ	13-Jun-2023	177.95	178.65	179.50	175.75	178.20	178.65	178.18	5881090	10478.69	29378	1074192	18.27
RBMINFRA	SM	13-Jun-2023	61.00	61.00	61.00	60.10	60.10	60.10	60.46	12000	7.26	4	12000	100.00
RCF	EQ	13-Jun-2023	107.55	107.85	109.80	107.25	108.15	108.30	108.71	2602151	2828.71	12383	942942	36.24
RCOM	BE	13-Jun-2023	1.20	1.20	1.20	1.15	1.15	1.15	1.16	11113381	128.42	4888	-	-
RECLTD	EQ	13-Jun-2023	154.60	155.15	156.20	151.80	154.85	154.90	154.48	12418368	19183.86	60883	5049757	40.66
RECLTD	N2	13-Jun-2023	1119.91	1122.57	1122.57	1113.10	1113.10	1113.10	1113.96	11	0.12	2	10	90.91
RECLTD	N5	13-Jun-2023	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	9	50	100.00
RECLTD	N9	13-Jun-2023	1189.00	1191.00	1202.00	1191.00	1202.00	1202.00	1198.88	349	4.18	4	349	100.00
RECLTD	NF	13-Jun-2023	1225.50	1214.99	1219.87	1214.99	1219.87	1219.87	1215.39	739	8.98	5	739	100.00
RECLTD	NI	13-Jun-2023	1175.00	1157.25	1167.50	1157.25	1167.50	1167.50	1164.68	109	1.27	5	79	72.48
REDINGTON	EQ	13-Jun-2023	188.00	189.00	189.50	186.20	187.20	186.95	187.91	936295	1759.42	11148	531224	56.74
REFEX	EQ	13-Jun-2023	524.60	532.00	532.85	519.00	521.00	520.45	526.39	112528	592.33	4799	61704	54.83
REGENCERAM	BE	13-Jun-2023	26.95	27.75	28.25	27.05	28.25	28.25	28.00	10168	2.85	88	-	-
RELAXO	EQ	13-Jun-2023	902.20	902.20	909.45	898.30	904.00	902.15	902.63	76323	688.92	7166	37101	48.61
RELCAPITAL	BE	13-Jun-2023	9.35	9.30	9.40	8.90	9.00	9.00	9.14	962209	87.93	2718	-	-
RELCHEMQ	EQ	13-Jun-2023	199.55	198.00	202.00	189.45	192.95	193.30	194.75	44550	86.76	1858	27044	60.70
RELIANCE	EQ	13-Jun-2023	2484.15	2495.00	2523.45	2486.25	2517.90	2520.85	2509.06	5190958	130244.09	179929	3392279	65.35
RELIGARE	EQ	13-Jun-2023	162.65	163.00	166.65	162.90	165.95	165.65	164.44	596542	980.95	6802	229484	38.47
RELINFRA	EQ	13-Jun-2023	139.40	140.65	146.30	140.25	143.70	143.85	143.59	4669256	6704.53	25830	1266990	27.13
REMSONSIND	EQ	13-Jun-2023	246.70	246.70	250.80	244.10	245.00	246.30	247.80	3284	8.14	239	1988	60.54
REMUS	SM	13-Jun-2023	2588.00	2639.75	2670.00	2400.00	2585.00	2563.30	2559.87	8500	217.59	82	3500	41.18
RENUKA	EQ	13-Jun-2023	43.80	44.20	44.45	43.30	43.75	43.70	43.91	8186245	3594.64	15301	3311668	40.45
REPCOHOME	EQ	13-Jun-2023	305.20	306.00	310.00	303.15	305.00	305.90	306.30	551548	1689.36	17120	241500	43.79
REPL	EQ	13-Jun-2023	171.20	171.00	174.35	170.10	170.30	171.15	171.89	9375	16.11	302	6732	71.81
REPRO	EQ	13-Jun-2023	575.05	578.70	592.60	570.00	583.15	589.05	584.97	32586	190.62	1646	21532	66.08
RESPONIND	EQ	13-Jun-2023	176.50	178.00	180.90	174.70	175.00	177.10	178.71	326449	583.41	4625	56681	17.36
REVATHI	EQ	13-Jun-2023	1817.15	1834.95	1860.90	1780.00	1781.55	1785.80	1817.05	13369	242.92	2199	3643	27.25
REXPIPES	SM	13-Jun-2023	46.30	48.50	48.60	48.50	48.60	48.60	48.59	32000	15.55	8	32000	100.00
RGL	EQ	13-Jun-2023	91.40	92.00	93.20	89.50	90.90	90.60	91.62	87267	79.95	1048	18608	21.32
RHFL	EQ	13-Jun-2023	3.35	3.50	3.50	3.40	3.50	3.50	3.48	3717411	129.51	3305	2131438	57.34
RHIM	EQ	13-Jun-2023	663.85	664.00	689.85	664.00	678.00	682.30	682.73	285979	1952.46	21223	125891	44.02
RHL	EQ	13-Jun-2023	99.35	98.90	103.40	97.15	97.90	98.25	101.47	61797	62.70	596	30175	48.83
RICHA	SM	13-Jun-2023	99.00	101.00	102.00	101.00	102.00	102.00	101.94	16000	16.31	7	16000	100.00
RICOAUTO	EQ	13-Jun-2023	88.55	89.00	91.45	88.80	90.20	90.10	90.22	2051371	1850.84	9708	679425	33.12
RIIL	EQ	13-Jun-2023	953.50	958.30	977.00	955.00	959.00	960.00	964.85	396243	3823.14	15206	86315	21.78
RILINFRA	SM	13-Jun-2023	162.75	154.65	154.65	154.65	154.65	154.65	154.65	1200	1.86	11	1200	100.00
RITCO	EQ	13-Jun-2023	172.60	174.80	175.05	171.90	172.00	172.95	172.99	17591	30.43	244	15424	87.68
RITES	EQ	13-Jun-2023	374.90	376.00	385.70	375.85	381.00	381.15	380.63	594702	2263.63	13627	200310	33.68
RITEZONE	SM	13-Jun-2023	72.00	77.95	77.95	77.95	77.95	77.95	77.95	1600	1.25	1	1600	100.00
RKEC	EQ	13-Jun-2023	56.05	56.00	56.70	54.90	55.70	55.15	55.44	47399	26.28	372	30097	63.50
RKFORGE	EQ	13-Jun-2023	385.70	389.00	416.00	388.35	413.35	411.90	403.47	1235019	4982.91	27538	477989	38.70
RMDRIP	SM	13-Jun-2023	51.45	51.10	51.10	48.90	48.90	48.90	50.00	4000	2.00	2	4000	100.00
RML	EQ	13-Jun-2023	594.40	600.20	611.00	600.00	603.00	604.70	606.02	26590	161.14	2179	13577	51.06
RNAVAL	BZ	13-Jun-2023	2.10	2.15	2.15	2.10	2.15	2.10	2.12	398997	8.47	229	-	-
ROHLTD	EQ	13-Jun-2023	339.85	340.80	345.25	338.95	343.30	343.80	343.23	67150	230.48	2812	48411	72.09
ROLEXRINGS	EQ	13-Jun-2023	1949.50	1949.55	1994.90	1947.35	1958.00	1954.35	1972.48	36102	712.11	3707	18328	50.77
ROLLT	EQ	13-Jun-2023	1.10	1.15	1.15	1.10	1.10	1.10	1.13	225158	2.55	159	162476	72.16
ROML	EQ	13-Jun-2023	44.70	44.70	45.80	43.20	43.25	43.40	43.78	5289	2.32	121	4101	77.54
ROSSARI	EQ	13-Jun-2023	842.95	842.95	851.55	830.45	845.00	843.00	841.49	106411	895.44	7739	45085	42.37
ROSSELLIND	EQ	13-Jun-2023	332.85	332.45	351.35	332.45	341.50	342.10	344.35	299480	1031.25	9658	94167	31.44
ROTO	EQ	13-Jun-2023	685.30	689.30	695.00	683.95	689.25	686.60	689.11	39189	270.06	3081	19799	50.52
ROUTE	EQ	13-Jun-2023	1498.05	1500.65	1524.75	1500.00	1503.10	1503.95	1511.50	163687	2474.13	7441	97406	59.51
RPGLIFE	EQ	13-Jun-2023	925.95	925.95	934.00	903.45	918.00	918.55	918.98	45474	417.90	4565	9385	20.64
RPOWER	EQ	13-Jun-2023	15.85	16.30	16.90	15.65	16.00	16.05	16.19	269392680	43627.45	182020	55328778	20.54
RPPINFRA	EQ	13-Jun-2023	53.50	53.85	54.80	53.10	53.95	53.60	53.90	146920	79.20	1561	94746	64.49
RPPL	EQ	13-Jun-2023	161.55	160.00	164.10	160.00	163.00	162.80	161.63	20206	32.66	312	16861	83.45
RPSGVENT	EQ	13-Jun-2023	451.35	451.35	470.00	451.35	455.85	454.50	461.03	46926	216.34	3955	24280	51.74
RSSOFTWARE	BE	13-Jun-2023	34.00	34.45	35.70	34.30	35.70	35.70	35.48	84846	30.10	274	-	-
RSWM	EQ	13-Jun-2023	214.15	214.00	215.65	210.55	214.00	212.90	212.82	114603	243.90	3827	69146	60.34
RSYSTEMS	EQ	13-Jun-2023	385.55	388.95	389.90	381.95	386.00	386.05	386.60	177062	684.53	2718	97287	54.95
RTNINDIA	EQ	13-Jun-2023	38.65	38.80	39.45	38.50	38.90	38.90	38.94	801079	311.91	3875	461425	57.60
RTNPOWER	EQ	13-Jun-2023	4.10	4.15	4.35	4.15	4.30	4.25	4.28	26951226	1154.37	10906	12364834	45.88
RUBYMILLS	EQ	13-Jun-2023	227.45	233.05	237.00	212.10	215.20	214.00	223.28	466376	1041.31	14362	161883	34.71
RUCHINFRA	BE	13-Jun-2023	8.40	8.50	8.55	8.40	8.45	8.45	8.46	59767	5.05	238	-	-
RUCHIRA	EQ	13-Jun-2023	113.20	113.95	118.70	113.95	116.40	116.30	116.45	200783	233.82	3312	97641	48.63
RUPA	EQ	13-Jun-2023	261.15	262.20	276.70	262.15	274.70	275.45	270.55	557669	1508.75	15118	152943	27.43
RUSHIL	EQ	13-Jun-2023	309.05	309.10	316.25	300.35	301.50	302.90	306.49	91674	280.97	2230	60618	66.12
RUSTOMJEE	EQ	13-Jun-2023	560.05	560.05	567.00	558.15	564.00	564.55	564.26	31126	175.63	1418	24115	77.48
RVHL	EQ	13-Jun-2023	26.50	26.15	27.70	26.05	26.80	26.75	27.11	170202	46.14	610	64867	38.11
RVNL	EQ	13-Jun-2023	123.80	124.35	124.45	121.65	122.05	121.95	122.72	9442611	11587.91	51379	4475260	47.39
S&SPOWER	BE	13-Jun-2023	37.70	38.95	39.55	38.95	39.55	39.55	39.53	2520	1.00	14	-	-
SABAR	SM	13-Jun-2023	14.45	14.30	14.40	14.05	14.25	14.25	14.25	40000	5.70	4	30000	75.00
SABTN	BE	13-Jun-2023	1.60	1.60	1.60	1.55	1.55	1.55	1.60	1200	0.02	5	-	-
SADBHAV	BE	13-Jun-2023	11.70	11.70	12.25	11.70	12.10	12.10	11.98	166543	19.95	351	-	-
SADBHIN	BE	13-Jun-2023	4.30	4.10	4.45	4.10	4.30	4.35	4.33	114594	4.96	262	-	-
SADHNANIQ	EQ	13-Jun-2023	134.10	135.50	137.85	132.80	133.55	133.35	135.12	57187	77.27	1277	37640	65.82
SAFARI	EQ	13-Jun-2023	2884.90	2909.95	2909.95	2850.00	2878.90	2876.45	2869.66	10246	294.03	2509	6899	67.33
SAGARDEEP	EQ	13-Jun-2023	21.10	21.10	21.70	21.05	21.20	21.25	21.39	13317	2.85	157	11674	87.66
SAGCEM	EQ	13-Jun-2023	218.85	221.00	227.00	217.00	223.00	223.00	221.97	413488	917.84	14770	126649	30.63
SAH	EQ	13-Jun-2023	86.85	87.00	88.55	84.20	87.00	87.05	86.94	230236	200.17	1856	118255	51.36
SAHANA	ST	13-Jun-2023	171.15	172.20	175.00	162.60	162.60	162.60	169.19	344000	582.00	110	291000	84.59
SAHYADRI	EQ	13-Jun-2023	413.85	416.40	418.45	402.50	405.00	414.25	411.12	35456	145.77	1974	18382	51.84
SAIL	EQ	13-Jun-2023	83.55	83.75	84.95	83.75	84.35	84.10	84.29	14147667	11924.56	30106	7574194	53.54
SAKAR	EQ	13-Jun-2023	259.55	263.00	263.00	255.35	257.30	257.80	259.44	19090	49.53	829	13030	68.26
SAKHTISUG	EQ	13-Jun-2023	26.50	26.90	26.90	26.00	26.15	26.15	26.37	459790	121.25	1508	271889	59.13
SAKSOFT	EQ	13-Jun-2023	287.35	291.70	301.70	289.15	301.70	301.70	300.19	788524	2367.05	6052	368124	46.69
SAKUMA	EQ	13-Jun-2023	15.20	15.45	15.50	14.40	14.75	14.70	14.96	725348	108.54	1824	402463	55.49
SALASAR	EQ	13-Jun-2023	46.00	46.00	47.60	46.00	47.10	47.10	47.06	611972	288.00	2514	393023	64.22
SALONA	EQ	13-Jun-2023	294.15	294.55	296.85	285.10	290.10	289.95	290.02	13104	38.00	886	8997	68.66
SALSTEEL	EQ	13-Jun-2023	16.70	17.30	17.30	16.65	17.05	17.00	16.91	167494	28.32	750	90418	53.98
SALZERELEC	EQ	13-Jun-2023	353.50	354.45	362.40	347.30	360.85	360.55	355.14	202769	720.11	9652	96765	47.72
SAMBHAAV	EQ	13-Jun-2023	3.10	3.20	3.30	3.05	3.20	3.10	3.15	92226	2.91	128	57361	62.20
SANDESH	EQ	13-Jun-2023	921.40	933.40	933.40	922.60	929.00	927.95	928.31	428	3.97	63	264	61.68
SANDHAR	EQ	13-Jun-2023	291.05	291.25	300.95	291.05	300.20	300.05	299.02	501833	1500.60	11099	333266	66.41
SANGAMIND	EQ	13-Jun-2023	272.75	274.90	288.00	274.90	283.20	284.05	283.10	83289	235.79	3800	57133	68.60
SANGHIIND	EQ	13-Jun-2023	69.80	70.00	70.50	68.30	68.55	68.60	69.23	301019	208.41	1109	251277	83.48
SANGHVIMOV	EQ	13-Jun-2023	470.20	477.25	481.00	471.65	478.10	477.30	475.92	116426	554.10	4726	73389	63.03
SANGINITA	EQ	13-Jun-2023	18.10	18.30	18.60	18.20	18.35	18.45	18.43	23467	4.32	96	20737	88.37
SANOFI	EQ	13-Jun-2023	6837.95	6860.00	6924.95	6800.00	6860.05	6849.00	6865.62	24247	1664.71	5755	14411	59.43
SANSERA	EQ	13-Jun-2023	850.90	850.10	858.00	850.05	851.00	853.60	853.41	91357	779.65	7419	68867	75.38
SAPPHIRE	EQ	13-Jun-2023	1345.10	1341.00	1413.75	1336.00	1404.00	1403.90	1380.97	74087	1023.12	14954	36544	49.33
SARDAEN	EQ	13-Jun-2023	1375.85	1393.70	1400.00	1355.00	1361.00	1361.35	1379.16	89984	1241.02	6154	38011	42.24
SAREGAMA	EQ	13-Jun-2023	312.75	312.75	317.50	310.50	313.15	312.30	314.06	243711	765.40	5901	146676	60.18
SARLAPOLY	EQ	13-Jun-2023	39.90	40.00	40.80	38.75	39.85	40.00	39.70	134702	53.48	995	83062	61.66
SARVESHWAR	EQ	13-Jun-2023	76.45	76.50	76.50	74.00	74.00	74.40	75.21	5427	4.08	183	3491	64.33
SASKEN	EQ	13-Jun-2023	856.35	870.00	870.00	853.00	853.00	856.30	860.18	7360	63.31	663	5276	71.68
SASTASUNDR	EQ	13-Jun-2023	300.55	302.50	314.05	296.40	312.00	311.15	308.80	117546	362.98	6340	71538	60.86
SATIA	EQ	13-Jun-2023	109.95	110.70	111.25	109.90	110.95	111.05	110.77	110011	121.86	1685	74189	67.44
SATIN	EQ	13-Jun-2023	174.50	175.70	176.55	170.00	172.00	173.25	172.82	491053	848.66	8238	137128	27.93
SATINDLTD	EQ	13-Jun-2023	72.35	73.35	73.80	71.60	72.55	72.55	72.33	117420	84.93	1377	55696	47.43
SBC	BE	13-Jun-2023	21.10	21.10	21.20	20.70	20.85	20.85	20.91	369812	77.32	1041	-	-
SBCL	EQ	13-Jun-2023	667.60	667.00	673.70	650.05	653.00	653.65	661.12	167808	1109.41	9199	60660	36.15
SBGLP	EQ	13-Jun-2023	220.50	220.95	225.20	218.30	220.00	219.90	221.65	23130	51.27	587	2838	12.27
SBICARD	EQ	13-Jun-2023	924.50	926.00	932.70	921.10	924.50	926.25	927.62	1763766	16361.01	45498	1333912	75.63
SBIETFCON	EQ	13-Jun-2023	81.40	80.22	82.54	80.22	82.54	82.39	82.22	2025	1.66	86	1304	64.40
SBIETFIT	EQ	13-Jun-2023	301.11	303.97	303.97	301.25	302.94	302.43	302.05	14984	45.26	163	13358	89.15
SBIETFPB	EQ	13-Jun-2023	225.52	226.70	227.50	225.52	225.52	225.65	226.50	1065	2.41	37	852	80.00
SBIETFQLTY	EQ	13-Jun-2023	160.43	161.00	161.99	161.00	161.31	161.28	161.35	1752	2.83	40	1390	79.34
SBILIFE	EQ	13-Jun-2023	1238.90	1238.00	1248.80	1238.00	1241.00	1243.30	1242.88	1253147	15575.09	47701	905425	72.25
SBIN	EQ	13-Jun-2023	578.65	579.45	581.40	574.25	576.35	576.40	576.44	12612098	72700.80	198530	4638747	36.78
SCAPDVR	BE	13-Jun-2023	17.70	17.95	17.95	17.15	17.70	17.60	17.51	231005	40.45	172	-	-
SCHAEFFLER	EQ	13-Jun-2023	3165.80	3142.00	3164.80	3090.00	3100.00	3100.35	3104.45	99797	3098.14	14602	58567	58.69
SCHAND	EQ	13-Jun-2023	190.05	192.90	196.00	192.15	194.40	194.50	194.17	104732	203.35	3174	61371	58.60
SCHNEIDER	EQ	13-Jun-2023	250.15	250.00	251.25	244.70	248.40	247.30	247.20	401990	993.72	8213	155717	38.74
SCI	EQ	13-Jun-2023	104.80	104.80	105.80	103.65	105.05	105.25	104.99	1140901	1197.79	6323	578704	50.72
SCPL	EQ	13-Jun-2023	442.30	446.00	446.70	435.00	435.00	436.70	441.24	13351	58.91	1937	5408	40.51
SDBL	EQ	13-Jun-2023	249.60	250.10	252.35	243.95	246.70	246.60	247.38	317783	786.13	8964	193069	60.75
SDL24BEES	EQ	13-Jun-2023	113.99	113.99	114.00	113.85	114.00	114.00	113.99	622	0.71	21	621	99.84
SDL26BEES	EQ	13-Jun-2023	113.75	113.55	113.75	113.55	113.65	113.65	113.72	169	0.19	18	128	75.74
SEAMECLTD	EQ	13-Jun-2023	652.90	656.20	659.40	638.05	641.05	641.80	646.11	22912	148.04	4169	13562	59.19
SECL	SM	13-Jun-2023	21.55	22.60	22.60	22.45	22.60	22.60	22.59	600000	135.56	61	287500	47.92
SECURCRED	EQ	13-Jun-2023	24.15	24.15	25.20	24.10	24.60	24.70	24.78	363974	90.19	977	277426	76.22
SECURKLOUD	EQ	13-Jun-2023	34.30	35.70	35.70	34.50	35.65	35.40	35.34	52014	18.38	593	39278	75.51
SEJALLTD	BE	13-Jun-2023	237.85	237.00	242.95	230.00	237.00	237.00	235.23	1575	3.70	32	-	-
SELAN	EQ	13-Jun-2023	305.80	307.50	307.50	300.55	301.80	301.75	302.50	64988	196.59	2595	42039	64.69
SELMC	BE	13-Jun-2023	151.70	154.65	154.70	151.70	154.70	154.70	154.66	22396	34.64	433	-	-
SEPC	EQ	13-Jun-2023	8.05	8.45	8.45	8.45	8.45	8.45	8.45	349142	29.50	175	349132	100.00
SEPOWER	EQ	13-Jun-2023	20.15	20.30	20.35	19.15	19.80	19.60	19.84	250821	49.75	1350	141190	56.29
SEQUENT	EQ	13-Jun-2023	77.50	77.90	78.40	75.00	75.65	75.50	76.44	939357	718.06	8665	448227	47.72
SERVOTECH	BE	13-Jun-2023	143.45	150.60	150.60	144.50	150.60	150.60	149.86	629811	943.85	3445	-	-
SESHAPAPER	EQ	13-Jun-2023	268.45	268.40	273.20	267.10	273.00	272.35	270.57	52304	141.52	2974	27861	53.27
SETCO	BE	13-Jun-2023	6.80	6.90	6.95	6.80	6.85	6.85	6.86	25025	1.72	117	-	-
SETF10GILT	EQ	13-Jun-2023	216.61	217.01	217.50	217.01	217.03	217.06	217.25	3646	7.92	27	2179	59.76
SETFGOLD	EQ	13-Jun-2023	52.45	52.45	52.63	52.21	52.40	52.45	52.41	368845	193.32	1725	249437	67.63
SETFNIF50	EQ	13-Jun-2023	193.34	193.45	194.40	193.45	194.30	194.27	194.19	116460	226.15	1780	87391	75.04
SETFNIFBK	EQ	13-Jun-2023	443.77	443.76	445.59	443.38	445.43	445.32	444.85	10892	48.45	487	7808	71.69
SETFNN50	EQ	13-Jun-2023	449.71	449.71	453.77	449.71	451.25	453.29	453.00	18661	84.53	302	14218	76.19
SEYAIND	BE	13-Jun-2023	24.80	25.80	25.80	23.80	24.65	24.75	24.67	6893	1.70	51	-	-
SFL	EQ	13-Jun-2023	1154.50	1180.00	1230.00	1180.00	1201.00	1210.45	1210.61	902566	10926.52	43215	79726	8.83
SGBAPR28I	GB	13-Jun-2023	5971.30	5978.00	5994.00	5942.10	5952.11	5952.11	5970.14	102	6.09	22	92	90.20
SGBAUG24	GB	13-Jun-2023	5992.81	6020.00	6020.00	5971.00	5981.00	5996.90	5988.38	62	3.71	21	35	56.45
SGBAUG27	GB	13-Jun-2023	6050.00	6047.00	6047.00	5975.00	5980.00	5976.66	5995.72	36	2.16	14	36	100.00
SGBAUG28V	GB	13-Jun-2023	6001.41	6010.00	6038.70	6000.00	6038.70	6027.32	6016.63	871	52.40	165	685	78.65
SGBAUG29V	GB	13-Jun-2023	5989.58	5989.58	6000.00	5965.00	6000.00	5991.49	5979.89	157	9.39	49	103	65.61
SGBAUG30	GB	13-Jun-2023	6201.86	6165.00	6219.65	6160.00	6200.00	6207.16	6195.75	299	18.53	78	282	94.31
SGBD29VIII	GB	13-Jun-2023	5947.50	5945.00	5968.99	5945.00	5967.99	5954.24	5954.84	272	16.20	47	260	95.59
SGBDC27VII	GB	13-Jun-2023	5985.00	5985.00	6032.99	5952.00	5952.00	5952.00	5990.00	3	0.18	3	2	66.67
SGBDE30III	GB	13-Jun-2023	6201.17	6200.00	6279.90	6200.00	6279.90	6243.13	6209.74	199	12.36	62	165	82.91
SGBDEC25	GB	13-Jun-2023	6097.00	6183.00	6183.00	6183.00	6183.00	6183.00	6183.00	1	0.06	1	1	100.00
SGBDEC2513	GB	13-Jun-2023	6049.97	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
SGBDEC25XI	GB	13-Jun-2023	5901.50	5907.10	5907.10	5907.10	5907.10	5907.10	5907.10	2	0.12	1	2	100.00
SGBFEB24	GB	13-Jun-2023	5970.41	5970.00	6000.00	5970.00	6000.00	6000.00	5995.67	30	1.80	10	28	93.33
SGBFEB28IX	GB	13-Jun-2023	5974.50	5978.00	5984.88	5940.00	5984.88	5984.88	5979.14	78	4.66	10	78	100.00
SGBFEB29XI	GB	13-Jun-2023	5953.44	5967.90	5980.00	5967.90	5980.00	5980.00	5979.76	51	3.05	4	51	100.00
SGBJ28VIII	GB	13-Jun-2023	5982.95	5902.50	5988.51	5902.01	5980.00	5980.00	5947.50	72	4.28	9	62	86.11
SGBJAN27	GB	13-Jun-2023	5946.66	5946.60	5990.00	5946.00	5946.00	5946.33	5953.55	75	4.47	12	75	100.00
SGBJAN29IX	GB	13-Jun-2023	5981.86	5990.00	5994.00	5965.12	5994.00	5994.00	5987.64	114	6.83	25	106	92.98
SGBJAN29X	GB	13-Jun-2023	5985.00	5988.00	6022.50	5970.00	6022.50	5977.16	5984.51	1076	64.39	55	938	87.17
SGBJAN30IX	GB	13-Jun-2023	5998.78	5998.78	6025.00	5971.10	5994.90	5994.90	5989.67	56	3.35	22	55	98.21
SGBJU29III	GB	13-Jun-2023	5951.55	5920.00	5959.99	5920.00	5951.99	5950.74	5946.22	638	37.94	53	580	90.91
SGBJUL27	GB	13-Jun-2023	5985.00	5950.00	5970.00	5950.00	5960.00	5957.00	5957.00	10	0.60	3	10	100.00
SGBJUL28IV	GB	13-Jun-2023	5974.97	5974.97	5990.00	5958.00	5980.00	5980.00	5978.84	344	20.57	52	342	99.42
SGBJUL29IV	GB	13-Jun-2023	5983.99	5983.99	5983.99	5970.05	5975.00	5975.00	5978.27	200	11.96	40	188	94.00
SGBJUN27	GB	13-Jun-2023	5978.00	5950.00	5974.00	5950.00	5974.00	5974.00	5965.00	8	0.48	4	7	87.50
SGBJUN28	GB	13-Jun-2023	5999.00	5999.99	6016.50	5995.00	6010.00	6010.00	6004.22	101	6.06	26	98	97.03
SGBJUN29II	GB	13-Jun-2023	5928.80	5912.00	5957.00	5912.00	5957.00	5953.77	5944.28	526	31.27	83	370	70.34
SGBJUN30	GB	13-Jun-2023	6200.00	6180.00	6201.00	6160.00	6201.00	6201.00	6193.18	296	18.33	39	291	98.31
SGBMAR24	GB	13-Jun-2023	5950.00	5950.00	5953.00	5950.00	5952.00	5952.00	5951.21	28	1.67	6	28	100.00
SGBMAR25	GB	13-Jun-2023	5949.99	5949.99	5973.97	5920.01	5955.02	5955.02	5953.06	44	2.62	7	41	93.18
SGBMAR28X	GB	13-Jun-2023	5970.00	5964.95	5964.95	5936.21	5960.00	5962.00	5955.49	116	6.91	11	116	100.00
SGBMAR30X	GB	13-Jun-2023	6022.75	5990.00	6050.00	5990.00	6050.00	6050.00	6004.23	56	3.36	11	56	100.00
SGBMAR31IV	GB	13-Jun-2023	6204.41	6205.00	6249.91	6200.00	6249.91	6247.28	6221.66	404	25.14	83	360	89.11
SGBMAY25	GB	13-Jun-2023	5949.99	5890.00	5990.00	5890.00	5990.00	5990.00	5973.33	24	1.43	3	24	100.00
SGBMAY26	GB	13-Jun-2023	5980.00	5900.00	5975.00	5900.00	5965.00	5965.00	5958.08	13	0.77	6	12	92.31
SGBMAY28	GB	13-Jun-2023	5959.00	5950.00	5957.00	5950.00	5950.00	5950.00	5950.24	63	3.75	21	59	93.65
SGBMAY29I	GB	13-Jun-2023	5960.61	5960.61	5973.90	5937.00	5943.10	5952.21	5952.11	620	36.90	86	431	69.52
SGBMR29XII	GB	13-Jun-2023	5946.92	5970.00	5970.00	5941.00	5964.00	5961.33	5951.15	180	10.71	25	158	87.78
SGBN28VIII	GB	13-Jun-2023	5946.00	5946.00	5990.00	5946.00	5986.30	5970.87	5975.45	61	3.65	20	61	100.00
SGBNOV23	GB	13-Jun-2023	5995.00	5995.00	6069.99	5990.00	6027.00	6027.00	6015.51	37	2.23	13	37	100.00
SGBNOV24	GB	13-Jun-2023	5965.00	5960.00	5965.00	5935.00	5940.00	5941.24	5944.00	492	29.24	56	394	80.08
SGBNOV26	GB	13-Jun-2023	5910.05	5913.00	5913.00	5913.00	5913.00	5913.00	5913.00	5	0.30	1	5	100.00
SGBNV29VII	GB	13-Jun-2023	5943.50	5943.98	5969.00	5940.00	5954.99	5954.97	5946.67	532	31.64	53	334	62.78
SGBOC28VII	GB	13-Jun-2023	5941.70	5956.00	5974.99	5956.00	5960.00	5960.00	5963.95	42	2.50	18	28	66.67
SGBOCT25	GB	13-Jun-2023	5968.60	5968.60	5968.60	5910.02	5945.00	5936.66	5922.16	18	1.07	8	12	66.67
SGBOCT25V	GB	13-Jun-2023	5911.01	5913.00	5980.00	5913.00	5980.00	5980.00	5921.91	106	6.28	10	102	96.23
SGBOCT27VI	GB	13-Jun-2023	5980.00	5970.00	5970.00	5970.00	5970.00	5970.00	5970.00	3	0.18	1	3	100.00
SGBSEP24	GB	13-Jun-2023	5944.60	5944.00	5999.00	5921.00	5950.00	5950.00	5948.80	150	8.92	18	137	91.33
SGBSEP27	GB	13-Jun-2023	5990.00	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	50	2.94	4	50	100.00
SGBSEP28VI	GB	13-Jun-2023	5967.99	5970.00	5980.00	5953.00	5975.00	5973.45	5973.39	291	17.38	63	266	91.41
SGBSEP29VI	GB	13-Jun-2023	5957.99	5958.00	6050.00	5951.00	5973.99	5969.41	5981.47	322	19.26	56	293	90.99
SGIL	EQ	13-Jun-2023	165.00	165.15	193.20	165.15	182.00	181.95	180.92	517454	936.16	10414	273723	52.90
SGL	EQ	13-Jun-2023	14.85	15.10	15.15	14.60	14.85	14.75	14.82	6676	0.99	145	4277	64.07
SHAHALLOYS	EQ	13-Jun-2023	40.95	41.90	42.95	39.10	42.95	42.95	41.74	55940	23.35	746	34002	60.78
SHAILY	EQ	13-Jun-2023	1308.80	1336.95	1364.05	1309.95	1350.00	1350.75	1336.97	3457	46.22	633	2022	58.49
SHAKTIPUMP	EQ	13-Jun-2023	587.95	589.90	599.95	582.65	598.00	595.95	592.93	91881	544.79	5760	35731	38.89
SHALBY	EQ	13-Jun-2023	143.20	143.90	145.90	142.90	144.25	144.10	144.57	92306	133.45	2172	39984	43.32
SHALPAINTS	EQ	13-Jun-2023	149.20	150.50	150.95	148.30	148.55	148.90	149.52	30711	45.92	670	19742	64.28
SHANKARA	EQ	13-Jun-2023	756.45	760.00	760.90	754.00	756.20	757.65	758.22	28797	218.34	3581	15781	54.80
SHANTI	EQ	13-Jun-2023	17.10	17.10	17.40	16.85	16.90	16.90	16.97	4512	0.77	58	3571	79.14
SHANTIGEAR	EQ	13-Jun-2023	430.55	432.70	452.00	432.05	440.00	439.50	444.92	170055	756.60	8275	42140	24.78
SHARDACROP	EQ	13-Jun-2023	560.65	565.70	567.95	557.00	557.00	559.00	560.62	123279	691.12	7234	57404	46.56
SHARDAMOTR	EQ	13-Jun-2023	810.05	822.20	834.75	810.45	813.90	816.15	823.68	23193	191.04	3780	9389	40.48
SHAREINDIA	EQ	13-Jun-2023	1304.60	1302.00	1329.90	1282.00	1282.50	1286.05	1303.71	67976	886.21	4162	33465	49.23
SHAREINDIA	W1	13-Jun-2023	801.15	950.00	950.00	835.00	835.00	835.00	851.26	29	0.25	9	28	96.55
SHARIABEES	EQ	13-Jun-2023	407.11	401.11	411.84	401.11	409.51	409.58	409.69	728	2.98	58	404	55.49
SHEMAROO	EQ	13-Jun-2023	152.10	153.60	154.55	147.60	151.00	149.90	150.90	61235	92.40	2570	32603	53.24
SHERA	SM	13-Jun-2023	102.80	106.40	109.80	104.85	109.20	108.45	107.02	182000	194.77	88	128000	70.33
SHIGAN	SM	13-Jun-2023	75.50	73.25	73.30	73.25	73.30	73.30	73.28	3000	2.20	2	1500	50.00
SHILPAMED	EQ	13-Jun-2023	236.60	238.35	240.95	236.65	239.30	239.10	238.84	323068	771.62	6532	170567	52.80
SHIVALIK	EQ	13-Jun-2023	738.15	743.05	750.00	734.95	737.00	747.00	744.10	10626	79.07	1148	7360	69.26
SHIVAMAUTO	EQ	13-Jun-2023	25.20	26.35	27.55	25.30	25.50	25.55	26.04	434959	113.26	1805	276630	63.60
SHIVAMILLS	BE	13-Jun-2023	76.30	74.30	78.20	74.30	77.00	76.35	75.54	5980	4.52	188	-	-
SHIVATEX	EQ	13-Jun-2023	119.15	118.40	120.00	118.40	119.00	119.00	119.48	3857	4.61	160	3051	79.10
SHIVAUM	SM	13-Jun-2023	300.00	300.00	300.00	300.00	300.00	300.00	300.00	2000	6.00	3	2000	100.00
SHK	EQ	13-Jun-2023	115.60	117.35	120.45	116.00	116.50	117.40	118.65	231133	274.24	3652	108904	47.12
SHOPERSTOP	EQ	13-Jun-2023	777.65	779.95	793.35	765.60	768.00	770.80	780.93	91248	712.59	5953	58259	63.85
SHRADHA	EQ	13-Jun-2023	56.80	57.50	59.80	52.40	53.55	53.00	55.05	92991	51.19	1250	64645	69.52
SHREDIGCEM	EQ	13-Jun-2023	81.75	82.00	86.80	82.00	85.20	84.85	84.93	2666652	2264.91	12272	1363933	51.15
SHREECEM	EQ	13-Jun-2023	25715.40	25900.00	26220.00	25750.35	26099.95	26164.00	26053.61	34032	8866.57	12519	10918	32.08
SHREEPUSHK	EQ	13-Jun-2023	189.50	190.60	191.80	182.30	184.45	183.95	186.00	137757	256.23	5679	93344	67.76
SHREERAMA	EQ	13-Jun-2023	10.60	10.85	10.85	10.00	10.15	10.15	10.28	319398	32.83	769	246448	77.16
SHRENIK	EQ	13-Jun-2023	1.05	1.05	1.10	1.05	1.10	1.05	1.07	828802	8.85	715	775685	93.59
SHRERA-RE	BE	13-Jun-2023	1.15	1.15	1.15	0.70	0.75	0.70	0.72	893777	6.48	361	-	-
SHREYANIND	EQ	13-Jun-2023	219.00	220.55	259.50	215.90	252.50	249.00	248.12	831697	2063.59	25850	234441	28.19
SHREYAS	EQ	13-Jun-2023	322.35	323.85	329.65	321.55	323.55	324.40	324.84	34222	111.17	2083	21284	62.19
SHRIPISTON	EQ	13-Jun-2023	1549.85	1615.00	1625.00	1580.00	1590.00	1588.90	1601.41	13792	220.87	901	10470	75.91
SHRIRAMFIN	EQ	13-Jun-2023	1452.35	1458.10	1461.00	1435.00	1443.00	1443.40	1446.60	660172	9550.04	43147	308059	46.66
SHRIRAMFIN	YH	13-Jun-2023	998.90	1000.00	1000.00	998.00	999.99	999.99	999.50	10	0.10	7	10	100.00
SHRIRAMFIN	YI	13-Jun-2023	1031.00	1031.00	1032.00	1031.00	1031.00	1031.00	1031.77	326	3.36	20	326	100.00
SHRIRAMFIN	YK	13-Jun-2023	1080.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	404	4.37	7	404	100.00
SHRIRAMFIN	YN	13-Jun-2023	1544.42	1546.15	1546.15	1544.82	1545.00	1545.14	1545.44	264	4.08	21	264	100.00
SHRIRAMFIN	YU	13-Jun-2023	1505.00	1514.00	1514.00	1514.00	1514.00	1514.00	1514.00	50	0.76	1	50	100.00
SHRIRAMFIN	ZB	13-Jun-2023	1425.00	1424.00	1424.99	1424.00	1424.99	1424.84	1424.84	52	0.74	3	52	100.00
SHRIRAMFIN	ZE	13-Jun-2023	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1001.25	12	0.12	3	12	100.00
SHRIRAMFIN	ZF	13-Jun-2023	1025.00	1025.00	1025.00	1015.00	1015.00	1015.00	1018.33	15	0.15	3	10	66.67
SHRIRAMFIN	ZH	13-Jun-2023	1025.90	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	93	0.96	2	93	100.00
SHRIRAMFIN	ZK	13-Jun-2023	1334.00	1334.00	1334.00	1334.00	1334.00	1334.00	1334.00	40	0.53	1	40	100.00
SHRIRAMPPS	EQ	13-Jun-2023	66.65	67.00	67.30	65.40	66.95	66.85	66.65	399658	266.37	2787	245635	61.46
SHUBHLAXMI	SM	13-Jun-2023	90.95	92.50	92.50	86.40	91.70	90.85	88.91	38000	33.79	32	27000	71.05
SHYAMCENT	EQ	13-Jun-2023	18.45	18.35	18.40	18.15	18.30	18.25	18.33	247015	45.28	821	183694	74.37
SHYAMMETL	EQ	13-Jun-2023	321.40	324.40	324.40	316.55	317.90	317.40	318.79	131431	418.99	4766	72402	55.09
SIDDHIKA	SM	13-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	13-Jun-2023	3658.40	3655.00	3742.20	3645.05	3731.00	3734.40	3703.64	301398	11162.69	34918	149854	49.72
SIGACHI	EQ	13-Jun-2023	251.60	252.80	252.80	248.60	249.40	249.20	250.46	40858	102.33	2098	26322	64.42
SIGIND	EQ	13-Jun-2023	43.50	43.60	52.20	43.40	52.20	52.20	51.15	1537402	786.41	6734	590350	38.40
SIGMA	EQ	13-Jun-2023	317.40	331.00	331.00	307.15	308.90	308.30	322.59	32935	106.24	1474	22065	67.00
SIKKO	BE	13-Jun-2023	61.25	62.80	62.80	59.85	61.80	61.85	60.49	55726	33.71	840	-	-
SIL	BE	13-Jun-2023	25.45	25.45	26.50	25.10	25.45	25.30	25.47	130098	33.14	757	-	-
SILGO	EQ	13-Jun-2023	23.85	24.15	24.55	22.55	23.85	23.10	23.22	73625	17.10	597	40260	54.68
SILINV	EQ	13-Jun-2023	301.45	307.95	345.80	300.75	316.85	314.25	324.74	8027	26.07	521	2383	29.69
SILLYMONKS	EQ	13-Jun-2023	16.00	16.00	16.45	15.80	16.25	16.05	16.16	14460	2.34	64	10663	73.74
SILVER	EQ	13-Jun-2023	74.93	74.74	75.18	74.42	74.72	74.71	74.78	27236	20.37	308	14173	52.04
SILVERBEES	EQ	13-Jun-2023	72.35	72.27	72.35	72.00	72.23	72.27	72.20	529771	382.48	2532	400094	75.52
SILVERETF	EQ	13-Jun-2023	73.48	73.99	73.99	73.06	73.25	73.21	73.26	2597	1.90	66	1890	72.78
SILVERTUC	EQ	13-Jun-2023	372.10	375.35	375.90	367.40	372.00	373.45	373.50	20583	76.88	498	2494	12.12
SIMBHALS	EQ	13-Jun-2023	27.55	27.30	27.75	26.25	26.90	26.90	27.18	66849	18.17	526	40528	60.63
SIMPLEXINF	EQ	13-Jun-2023	34.20	34.60	35.70	34.35	35.00	35.15	35.08	43667	15.32	344	22960	52.58
SINTERCOM	EQ	13-Jun-2023	119.00	119.30	119.30	112.10	117.00	116.75	115.71	10827	12.53	263	7216	66.65
SIRCA	EQ	13-Jun-2023	339.55	343.00	346.30	341.10	344.15	343.90	343.78	129483	445.13	4847	73846	57.03
SIS	EQ	13-Jun-2023	400.20	400.20	405.00	400.20	404.70	404.85	404.64	60718	245.69	4785	39720	65.42
SITINET	BE	13-Jun-2023	0.80	0.75	0.85	0.75	0.80	0.80	0.77	1523170	11.71	528	-	-
SIYSIL	EQ	13-Jun-2023	556.30	560.90	567.70	556.00	559.00	559.50	561.24	102417	574.81	5267	47324	46.21
SJS	EQ	13-Jun-2023	532.40	537.00	543.20	531.60	534.00	534.20	537.23	58448	314.00	3898	30792	52.68
SJVN	EQ	13-Jun-2023	38.05	39.00	39.60	38.20	38.40	38.35	38.75	17566106	6806.49	30603	6708834	38.19
SKFINDIA	EQ	13-Jun-2023	4746.05	4768.20	4823.70	4705.55	4800.00	4801.30	4775.13	20340	971.26	5934	12610	62.00
SKIPPER	EQ	13-Jun-2023	137.90	139.00	144.00	137.00	141.00	141.35	141.25	624662	882.36	6523	206563	33.07
SKMEGGPROD	EQ	13-Jun-2023	229.35	228.70	231.90	221.10	224.00	224.05	226.68	121638	275.73	3188	87258	71.74
SKP	SM	13-Jun-2023	155.85	158.80	159.60	148.70	150.00	150.15	154.60	45000	69.57	45	33000	73.33
SKYGOLD	BE	13-Jun-2023	296.40	297.00	310.00	284.00	307.95	306.70	301.98	26048	78.66	748	-	-
SMARTLINK	EQ	13-Jun-2023	162.60	165.80	168.60	162.60	164.50	164.65	165.28	13968	23.09	955	4266	30.54
SMCGLOBAL	EQ	13-Jun-2023	74.30	74.90	77.70	74.15	77.05	76.65	75.43	73501	55.44	614	57027	77.59
SMLISUZU	EQ	13-Jun-2023	1103.65	1112.25	1163.75	1103.35	1122.00	1122.80	1129.53	106254	1200.17	9324	43669	41.10
SMLT	EQ	13-Jun-2023	202.15	209.00	242.00	208.95	221.00	222.95	224.43	1153763	2589.35	27532	227447	19.71
SMSLIFE	EQ	13-Jun-2023	527.25	530.00	530.50	525.05	529.90	529.75	529.58	2499	13.23	136	2082	83.31
SMSPHARMA	EQ	13-Jun-2023	92.20	92.70	92.95	91.00	92.00	91.65	91.59	64583	59.15	976	45271	70.10
SNOWMAN	EQ	13-Jun-2023	43.60	43.60	43.60	42.55	43.40	43.10	42.95	1042981	448.01	3788	552916	53.01
SOBHA	EQ	13-Jun-2023	538.55	539.90	564.00	538.15	561.00	561.45	553.14	1282833	7095.89	27760	420988	32.82
SOFTTECH	EQ	13-Jun-2023	138.80	138.85	139.95	134.60	134.75	134.90	136.80	11567	15.82	514	6776	58.58
SOLARA	EQ	13-Jun-2023	353.00	354.00	356.75	352.20	354.50	354.10	354.74	69892	247.93	5403	32868	47.03
SOLARINDS	EQ	13-Jun-2023	3881.75	3899.75	3951.95	3861.00	3861.00	3871.70	3898.43	86848	3385.71	15086	61221	70.49
SOLEX	SM	13-Jun-2023	423.70	423.70	423.70	404.00	410.00	410.00	411.32	16400	67.46	34	11200	68.29
SOMANYCERA	EQ	13-Jun-2023	668.00	670.20	677.00	657.55	663.20	662.10	662.75	69065	457.73	13600	38094	55.16
SOMATEX	BE	13-Jun-2023	27.15	27.15	27.15	25.80	25.80	25.80	25.86	135546	35.05	481	-	-
SOMICONVEY	BE	13-Jun-2023	54.25	54.00	56.55	54.00	55.40	55.25	55.71	22912	12.77	189	-	-
SONACOMS	EQ	13-Jun-2023	528.85	532.00	534.20	528.10	529.25	529.65	530.26	1020347	5410.49	22854	682694	66.91
SONAMCLOCK	EQ	13-Jun-2023	55.80	56.35	57.10	53.90	55.50	54.35	55.12	27855	15.35	297	23166	83.17
SONATSOFTW	EQ	13-Jun-2023	1016.35	1024.00	1045.00	1017.10	1045.00	1037.65	1032.59	329927	3406.78	18308	78658	23.84
SOTL	EQ	13-Jun-2023	281.45	283.55	283.90	280.00	280.20	280.35	280.90	34247	96.20	1368	24517	71.59
SOUTHBANK	EQ	13-Jun-2023	18.65	18.85	18.95	18.10	18.20	18.15	18.46	22834869	4214.44	11956	10111584	44.28
SOUTHWEST	EQ	13-Jun-2023	156.30	156.30	157.80	148.50	151.70	151.30	152.10	45334	68.95	890	20409	45.02
SPAL	EQ	13-Jun-2023	428.70	428.70	430.10	418.05	420.00	420.50	423.27	24174	102.32	1767	12142	50.23
SPANDANA	EQ	13-Jun-2023	696.10	703.05	727.80	695.55	717.45	715.20	716.47	288477	2066.85	10594	156869	54.38
SPARC	EQ	13-Jun-2023	191.40	192.00	192.40	190.25	191.00	191.05	191.07	99474	190.06	2041	49008	49.27
SPCENET	EQ	13-Jun-2023	17.95	18.15	18.15	17.60	17.75	17.80	17.85	923939	164.96	494	559935	60.60
SPECIALITY	EQ	13-Jun-2023	231.80	233.50	237.60	230.70	232.00	232.35	233.45	184184	429.98	4964	50170	27.24
SPECTRUM	SM	13-Jun-2023	510.00	500.00	535.00	486.00	535.00	520.20	501.57	61000	305.96	25	60500	99.18
SPENCERS	EQ	13-Jun-2023	63.10	63.90	64.90	63.00	63.25	63.15	63.68	118629	75.55	1816	54679	46.09
SPIC	EQ	13-Jun-2023	66.30	66.75	67.70	66.30	66.75	66.60	66.90	567944	379.95	2991	210652	37.09
SPLIL	EQ	13-Jun-2023	66.35	66.80	67.90	65.50	66.50	65.90	66.47	42545	28.28	766	21357	50.20
SPLPETRO	EQ	13-Jun-2023	375.50	380.00	382.40	376.00	380.00	380.50	380.13	119895	455.76	4234	92446	77.11
SPMLINFRA	BE	13-Jun-2023	35.65	36.00	37.40	35.10	37.40	37.40	36.93	142088	52.47	236	-	-
SPORTKING	EQ	13-Jun-2023	782.00	782.00	799.80	764.50	770.00	771.65	778.87	12892	100.41	1740	7873	61.07
SPTL	BE	13-Jun-2023	1.40	1.35	1.35	1.35	1.35	1.35	1.35	710767	9.60	937	-	-
SPYL	BE	13-Jun-2023	0.55	0.55	0.55	0.55	0.55	0.55	0.55	20020	0.11	7	-	-
SREEL	EQ	13-Jun-2023	195.10	195.75	202.40	194.85	201.90	199.85	199.31	42284	84.28	1562	13768	32.56
SREIBNPNCD	NS	13-Jun-2023	126.66	126.66	126.66	126.66	126.66	126.66	126.66	50	0.06	2	50	100.00
SREIBNPNCD	NU	13-Jun-2023	115.00	120.00	120.00	120.00	120.00	120.00	120.00	25	0.03	1	25	100.00
SREINFRA	BE	13-Jun-2023	2.20	2.20	2.20	2.10	2.15	2.15	2.12	251172	5.32	246	-	-
SRF	EQ	13-Jun-2023	2337.85	2357.65	2379.50	2331.05	2346.50	2344.85	2346.87	963612	22614.74	67150	584775	60.69
SRHHYPOLTD	EQ	13-Jun-2023	639.35	644.65	648.80	630.60	638.20	635.50	641.22	27724	177.77	1508	17101	61.68
SRIVASAVI	SM	13-Jun-2023	77.35	78.80	79.80	78.00	78.00	78.00	78.68	63000	49.57	21	51000	80.95
SRPL	EQ	13-Jun-2023	4.00	4.05	4.20	3.90	4.10	4.05	4.05	2484528	100.67	538	1799717	72.44
SSINFRA	ST	13-Jun-2023	5.60	5.85	5.85	5.35	5.85	5.85	5.55	15000	0.83	5	12000	80.00
SSWL	EQ	13-Jun-2023	161.20	160.10	161.80	159.50	160.05	160.30	160.21	121311	194.36	2045	85202	70.23
STAR	EQ	13-Jun-2023	408.80	407.00	413.75	402.00	405.05	407.10	408.67	694856	2839.64	14644	274746	39.54
STARCEMENT	EQ	13-Jun-2023	144.55	145.70	145.70	142.20	143.00	143.50	143.57	265440	381.09	3242	138311	52.11
STARHEALTH	EQ	13-Jun-2023	509.10	509.95	521.00	509.50	517.10	519.50	516.98	510215	2637.71	14469	332633	65.19
STARPAPER	EQ	13-Jun-2023	176.45	179.20	180.00	175.95	177.55	178.05	178.08	36066	64.23	1035	19803	54.91
STARTECK	EQ	13-Jun-2023	123.00	122.35	147.60	122.35	138.40	138.15	141.99	224049	318.13	3334	26895	12.00
STCINDIA	EQ	13-Jun-2023	78.70	79.85	79.85	78.25	78.80	78.70	78.68	23942	18.84	428	11750	49.08
STEELCAS	EQ	13-Jun-2023	500.50	508.00	508.00	498.80	504.00	501.85	503.71	18680	94.09	1611	12369	66.22
STEELCITY	EQ	13-Jun-2023	63.45	63.50	65.50	63.50	64.50	65.10	64.99	39164	25.45	313	27989	71.47
STEELXIND	EQ	13-Jun-2023	15.60	15.85	16.20	15.65	15.85	15.75	15.92	6220920	990.55	6006	3372042	54.20
STEL	EQ	13-Jun-2023	141.85	142.00	142.00	140.60	141.65	141.60	141.10	7187	10.14	124	6242	86.85
STERTOOLS	EQ	13-Jun-2023	352.95	357.95	370.00	351.50	358.45	358.70	360.14	119615	430.78	6417	49738	41.58
STLTECH	EQ	13-Jun-2023	151.80	152.85	152.85	150.35	151.00	150.80	151.70	434798	659.60	5832	244558	56.25
STOVEKRAFT	EQ	13-Jun-2023	429.90	430.00	434.90	430.00	433.10	432.85	431.68	166642	719.36	4387	125070	75.05
STYLAMIND	EQ	13-Jun-2023	1757.55	1745.00	1767.90	1652.70	1671.95	1679.70	1719.38	67193	1155.30	11349	38140	56.76
STYRENIX	EQ	13-Jun-2023	1034.35	1042.50	1047.50	1035.35	1036.10	1040.20	1040.40	30169	313.88	3777	18886	62.60
SUBEXLTD	EQ	13-Jun-2023	28.30	28.15	28.60	28.05	28.30	28.25	28.29	1102627	311.90	2685	528279	47.91
SUBROS	EQ	13-Jun-2023	345.25	346.95	373.95	345.95	357.15	357.00	360.19	97358	350.67	6636	43540	44.72
SUDARSCHEM	EQ	13-Jun-2023	491.15	491.15	495.05	485.50	490.00	490.70	489.74	101419	496.69	4330	52652	51.92
SUKHJITS	EQ	13-Jun-2023	446.70	451.45	451.70	441.05	447.70	445.70	446.31	9014	40.23	487	4587	50.89
SULA	EQ	13-Jun-2023	450.75	450.20	453.90	444.00	449.75	449.25	449.51	723601	3252.65	17229	317035	43.81
SUMICHEM	EQ	13-Jun-2023	401.25	403.40	417.75	403.00	413.00	411.05	412.63	562963	2322.95	20000	277501	49.29
SUMIT	BE	13-Jun-2023	35.40	35.40	35.85	34.40	34.90	34.90	35.02	18265	6.40	46	-	-
SUMMITSEC	EQ	13-Jun-2023	695.65	701.00	706.05	692.65	692.65	695.70	699.63	2913	20.38	322	1869	64.16
SUNCLAYLTD	EQ	13-Jun-2023	4556.75	4579.55	4786.00	4570.00	4726.00	4736.50	4730.78	23825	1127.11	4877	15707	65.93
SUNDARAM	EQ	13-Jun-2023	2.35	2.35	2.45	2.35	2.40	2.35	2.41	719051	17.31	401	546387	75.99
SUNDARMFIN	EQ	13-Jun-2023	2598.75	2582.00	2599.90	2537.25	2563.00	2560.10	2566.70	191892	4925.29	7076	174534	90.95
SUNDARMHLD	EQ	13-Jun-2023	91.30	91.70	92.80	91.35	92.20	92.25	92.12	109513	100.88	1207	66448	60.68
SUNDRMBRAK	EQ	13-Jun-2023	363.70	360.45	374.75	343.30	349.20	351.85	360.71	15801	57.00	848	10913	69.07
SUNDRMFAST	EQ	13-Jun-2023	1155.35	1162.95	1171.50	1145.00	1155.35	1157.75	1161.73	73928	858.85	9104	45877	62.06
SUNFLAG	EQ	13-Jun-2023	147.55	148.00	159.00	146.00	156.90	156.70	153.12	1238818	1896.93	14344	464978	37.53
SUNPHARMA	EQ	13-Jun-2023	985.45	990.00	996.00	985.55	988.00	988.10	990.80	2413311	23911.16	56561	1769354	73.32
SUNTECK	EQ	13-Jun-2023	281.60	284.60	284.60	281.00	281.30	281.45	281.63	234461	660.30	5624	147699	63.00
SUNTV	EQ	13-Jun-2023	444.65	445.00	451.15	444.20	448.40	447.85	447.93	636590	2851.45	14391	326765	51.33
SUPERHOUSE	EQ	13-Jun-2023	210.85	210.00	221.00	210.00	216.35	216.45	216.72	104762	227.04	4217	45972	43.88
SUPERSPIN	EQ	13-Jun-2023	6.65	7.00	7.00	6.55	6.65	6.65	6.72	22496	1.51	206	17301	76.91
SUPRAJIT	EQ	13-Jun-2023	383.20	385.70	394.30	385.70	391.50	391.10	390.98	155703	608.77	7385	79266	50.91
SUPREMEIND	EQ	13-Jun-2023	2899.50	2900.00	3055.00	2900.00	3029.95	3004.30	2969.52	302069	8969.99	47347	175725	58.17
SUPREMEINF	BE	13-Jun-2023	22.55	22.75	23.00	22.00	22.75	22.05	22.33	6009	1.34	29	-	-
SUPRIYA	EQ	13-Jun-2023	239.35	241.70	248.00	241.10	245.40	245.05	244.29	196428	479.86	4983	83820	42.67
SURANASOL	EQ	13-Jun-2023	21.05	21.55	22.90	21.10	21.95	21.90	22.15	371534	82.28	2008	157769	42.46
SURANAT&P	EQ	13-Jun-2023	9.60	9.75	9.85	9.60	9.70	9.65	9.71	77679	7.54	363	51560	66.38
SURANI	SM	13-Jun-2023	195.75	205.50	205.50	205.50	205.50	205.50	205.50	18000	36.99	9	18000	100.00
SURYALAXMI	EQ	13-Jun-2023	62.65	65.00	65.00	61.30	61.75	61.70	61.93	12983	8.04	198	9410	72.48
SURYAROSNI	EQ	13-Jun-2023	802.25	804.70	812.00	797.30	799.00	800.15	805.78	152208	1226.46	7874	71792	47.17
SURYODAY	EQ	13-Jun-2023	156.05	156.90	159.50	154.95	158.00	157.75	156.94	824206	1293.47	10033	376759	45.71
SUTLEJTEX	EQ	13-Jun-2023	49.30	49.60	49.85	48.25	48.25	48.60	48.94	119363	58.42	1860	79382	66.50
SUULD	BE	13-Jun-2023	10.85	10.85	11.00	10.30	10.30	10.30	10.32	777976	80.28	1513	-	-
SUVEN	EQ	13-Jun-2023	59.55	59.70	59.90	58.65	59.00	58.80	59.31	75550	44.81	1003	45391	60.08
SUVENPHAR	EQ	13-Jun-2023	475.05	477.95	477.95	474.25	475.25	475.60	475.80	63496	302.11	3001	40285	63.44
SUVIDHAA	EQ	13-Jun-2023	4.05	3.95	4.15	3.95	4.00	3.95	4.01	194216	7.78	287	111809	57.57
SUZLON	EQ	13-Jun-2023	15.30	15.40	15.75	14.75	15.10	15.10	15.23	390548184	59479.83	195421	153304517	39.25
SVLL	EQ	13-Jun-2023	173.45	173.35	174.30	168.20	174.20	174.00	172.64	1233	2.13	93	689	55.88
SVPGLOB	BE	13-Jun-2023	10.95	11.15	11.25	10.65	11.05	10.85	10.95	86701	9.49	284	-	-
SWANENERGY	EQ	13-Jun-2023	235.55	237.10	242.85	233.15	236.75	236.75	238.12	309786	737.67	4260	142055	45.86
SWARAJ	SM	13-Jun-2023	54.70	57.40	57.40	55.00	57.40	57.40	57.28	624000	357.43	102	444000	71.15
SWARAJENG	EQ	13-Jun-2023	2171.50	2189.90	2202.55	2080.25	2104.00	2100.95	2145.38	39975	857.61	7178	21575	53.97
SWASTIK	SM	13-Jun-2023	75.00	74.90	74.90	73.05	73.85	73.85	73.45	8400	6.17	7	6000	71.43
SWELECTES	EQ	13-Jun-2023	332.20	338.95	344.40	333.10	335.05	335.80	338.65	19494	66.02	1008	11739	60.22
SWSOLAR	EQ	13-Jun-2023	311.30	312.05	323.10	311.45	316.50	315.80	317.80	534053	1697.23	10633	240447	45.02
SYMPHONY	EQ	13-Jun-2023	894.20	899.00	938.95	891.55	910.00	909.55	919.47	235144	2162.07	21028	100522	42.75
SYNCOMF	EQ	13-Jun-2023	7.70	7.85	8.30	7.75	8.05	7.95	8.12	4935497	400.62	4730	2374785	48.12
SYNGENE	EQ	13-Jun-2023	735.80	738.90	741.20	733.95	739.15	738.80	737.18	357423	2634.87	25196	237006	66.31
SYRMA	EQ	13-Jun-2023	402.70	403.00	414.50	400.00	412.20	410.85	408.95	918635	3756.80	20295	322084	35.06
SYSTANGO	SM	13-Jun-2023	220.30	228.00	228.00	209.30	209.30	209.30	215.09	62400	134.22	38	46400	74.36
TAINWALCHM	EQ	13-Jun-2023	129.20	130.60	133.85	127.70	128.25	128.00	129.48	12096	15.66	379	8292	68.55
TAJGVK	EQ	13-Jun-2023	230.85	231.85	235.65	231.75	234.90	234.60	233.93	85849	200.82	2878	44579	51.93
TAKE	EQ	13-Jun-2023	18.10	18.10	18.50	17.95	18.00	18.00	18.14	126799	23.00	706	85500	67.43
TALBROAUTO	EQ	13-Jun-2023	647.50	651.75	655.55	635.95	643.50	643.95	647.19	70221	454.46	4125	34255	48.78
TANLA	EQ	13-Jun-2023	826.85	830.20	985.00	830.20	967.00	963.45	916.70	7390417	67747.86	172237	1015556	13.74
TANTIACONS	BZ	13-Jun-2023	14.35	13.75	14.35	13.65	13.65	13.70	13.76	65615	9.03	136	-	-
TAPIFRUIT	SM	13-Jun-2023	190.05	191.00	191.00	190.10	190.10	190.10	190.55	3000	5.72	2	3000	100.00
TARACHAND	SM	13-Jun-2023	86.20	86.50	87.90	86.50	87.90	87.90	87.20	4000	3.49	2	4000	100.00
TARC	EQ	13-Jun-2023	61.95	62.75	63.75	59.45	60.80	60.55	61.91	1837779	1137.73	7274	1160946	63.17
TARMAT	EQ	13-Jun-2023	74.90	74.00	76.20	72.20	74.45	74.00	74.70	41369	30.90	1307	17734	42.87
TARSONS	EQ	13-Jun-2023	557.00	561.00	566.35	555.60	560.00	557.85	559.50	75691	423.49	6691	46917	61.98
TASTYBITE	EQ	13-Jun-2023	11826.70	11915.60	11994.00	11692.90	11800.00	11810.65	11837.43	1627	192.60	805	715	43.95
TATACAPHSG	N4	13-Jun-2023	1002.50	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
TATACAPHSG	N6	13-Jun-2023	1033.00	1025.30	1025.30	1025.30	1025.30	1025.30	1025.30	1	0.01	1	1	100.00
TATACAPHSG	N8	13-Jun-2023	1024.95	1024.95	1024.95	1024.95	1024.95	1024.95	1024.95	5	0.05	1	5	100.00
TATACAPHSG	NB	13-Jun-2023	1045.91	1045.90	1045.90	1045.90	1045.90	1045.90	1045.90	58	0.61	2	58	100.00
TATACHEM	EQ	13-Jun-2023	987.75	990.00	1006.00	989.05	999.50	1000.05	1000.85	1236924	12379.77	42495	549989	44.46
TATACOFFEE	EQ	13-Jun-2023	233.45	234.25	237.85	234.00	236.60	237.05	236.24	405155	957.13	5911	194615	48.03
TATACOMM	EQ	13-Jun-2023	1478.55	1478.55	1615.10	1476.05	1594.00	1598.40	1576.53	4728989	74553.83	149661	770062	16.28
TATACONSUM	EQ	13-Jun-2023	800.75	802.35	821.10	802.35	819.50	819.90	814.45	2697513	21969.95	43397	1762164	65.33
TATAELXSI	EQ	13-Jun-2023	7858.50	7888.00	7939.95	7825.50	7850.10	7852.00	7883.93	150301	11849.62	21632	60925	40.54
TATAINVEST	EQ	13-Jun-2023	2358.25	2365.00	2374.90	2338.55	2350.00	2352.90	2360.53	65773	1552.59	7646	25989	39.51
TATAMETALI	EQ	13-Jun-2023	788.50	789.00	803.30	785.85	798.00	796.60	791.98	80353	636.38	4245	41632	51.81
TATAMOTORS	EQ	13-Jun-2023	564.15	567.70	571.05	560.75	562.45	562.20	564.83	12845897	72557.16	233002	5848258	45.53
TATAMTRDVR	EQ	13-Jun-2023	299.60	301.80	310.20	300.80	310.00	309.20	306.80	4924613	15108.96	54631	2622304	53.25
TATAPOWER	EQ	13-Jun-2023	220.95	221.50	222.80	220.85	221.65	221.80	221.91	6249947	13869.26	49998	2711111	43.38
TATASTEEL	EQ	13-Jun-2023	109.50	110.00	111.85	109.65	111.05	111.15	110.85	30018212	33276.33	129410	14787238	49.26
TATASTLLP	EQ	13-Jun-2023	663.55	665.90	679.20	663.55	669.00	671.20	670.98	19916	133.63	1511	9676	48.58
TATVA	EQ	13-Jun-2023	1774.90	1808.95	1808.95	1757.05	1782.05	1783.70	1779.36	10816	192.46	2263	6107	56.46
TBZ	EQ	13-Jun-2023	85.05	85.70	87.20	85.20	85.80	85.65	86.10	242743	209.00	2319	119802	49.35
TCFSL	ND	13-Jun-2023	1061.01	1062.79	1062.79	1061.10	1061.20	1061.20	1061.24	162	1.72	13	136	83.95
TCFSL	NF	13-Jun-2023	1124.99	1120.50	1120.50	1120.00	1120.00	1120.00	1120.02	115	1.29	7	105	91.30
TCFSL	NJ	13-Jun-2023	1063.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
TCFSL	NN	13-Jun-2023	1111.28	1106.00	1106.50	1106.00	1106.50	1106.50	1106.25	4	0.04	2	0	0.00
TCI	EQ	13-Jun-2023	709.85	712.15	720.30	707.20	712.50	716.50	714.96	31182	222.94	3526	20059	64.33
TCIEXP	EQ	13-Jun-2023	1680.15	1690.00	1700.85	1671.95	1682.00	1675.70	1680.98	12400	208.44	2100	7860	63.39
TCNSBRANDS	EQ	13-Jun-2023	416.80	420.25	421.05	415.05	421.00	419.45	418.62	140340	587.50	3167	99505	70.90
TCPLPACK	EQ	13-Jun-2023	1471.00	1492.95	1511.95	1475.00	1485.00	1487.35	1496.47	10368	155.15	2477	5007	48.29
TCS	EQ	13-Jun-2023	3246.90	3260.00	3265.00	3239.00	3244.90	3243.70	3249.64	1371928	44582.73	90189	925622	67.47
TDPOWERSYS	EQ	13-Jun-2023	217.40	218.80	223.00	215.20	218.15	217.50	218.06	418278	912.08	9035	242851	58.06
TEAMLEASE	EQ	13-Jun-2023	2354.60	2376.55	2376.55	2319.35	2350.00	2349.85	2344.98	31029	727.62	7411	18679	60.20
TECH	EQ	13-Jun-2023	29.54	29.98	29.98	29.11	29.11	29.24	29.49	15994	4.72	153	10391	64.97
TECHIN	EQ	13-Jun-2023	9.00	9.70	9.70	9.05	9.45	9.40	9.38	6653	0.62	121	3828	57.54
TECHM	EQ	13-Jun-2023	1074.75	1079.55	1087.90	1075.40	1079.95	1079.40	1082.38	1846534	19986.60	58787	1177291	63.76
TECHNOE	EQ	13-Jun-2023	366.95	369.70	373.80	365.75	370.60	370.05	369.11	57004	210.41	5045	30586	53.66
TECILCHEM	BE	13-Jun-2023	23.50	23.45	24.45	22.50	24.45	24.45	23.78	195	0.05	11	-	-
TEGA	EQ	13-Jun-2023	948.10	948.00	985.00	941.80	959.95	965.70	967.25	126889	1227.33	12164	61362	48.36
TEJASNET	EQ	13-Jun-2023	710.80	720.00	727.00	710.05	714.50	714.50	718.28	711780	5112.61	19781	236277	33.20
TEMBO	BE	13-Jun-2023	241.95	244.75	244.75	232.00	239.00	238.10	236.97	21776	51.60	225	-	-
TERASOFT	EQ	13-Jun-2023	44.65	45.60	46.80	45.00	46.80	46.55	46.30	56524	26.17	625	37403	66.17
TEXINFRA	EQ	13-Jun-2023	56.95	55.85	58.80	55.85	58.00	57.25	57.48	94645	54.40	1022	41432	43.78
TEXMOPIPES	EQ	13-Jun-2023	58.55	58.60	59.30	58.30	58.70	58.60	58.79	81361	47.83	868	54900	67.48
TEXRAIL	EQ	13-Jun-2023	66.70	67.05	69.85	66.60	69.00	69.15	68.61	7316086	5019.27	21670	3025635	41.36
TFCILTD	EQ	13-Jun-2023	74.80	75.00	75.35	73.65	73.80	73.75	74.58	606365	452.24	1488	528600	87.18
TFL	EQ	13-Jun-2023	9.00	9.00	9.15	8.85	9.15	9.15	9.06	5584	0.51	40	1836	32.88
TGBHOTELS	BE	13-Jun-2023	11.45	11.80	11.80	10.95	11.35	11.05	11.07	28580	3.16	69	-	-
THANGAMAYL	EQ	13-Jun-2023	1441.55	1470.00	1488.80	1454.55	1467.00	1466.05	1471.58	14278	210.11	2960	7749	54.27
THEINVEST	BE	13-Jun-2023	83.65	82.10	83.50	81.30	82.10	82.10	82.34	4124	3.40	46	-	-
THEJO	SM	13-Jun-2023	1400.00	1401.00	1415.00	1401.00	1402.10	1403.55	1408.30	1050	14.79	7	1050	100.00
THEMISMED	EQ	13-Jun-2023	1440.75	1440.75	1459.25	1405.30	1411.70	1414.55	1427.68	5621	80.25	1191	3277	58.30
THERMAX	EQ	13-Jun-2023	2324.60	2326.00	2348.35	2321.15	2342.00	2339.70	2333.28	17612	410.94	3741	10984	62.37
THOMASCOOK	EQ	13-Jun-2023	67.45	68.00	74.45	68.00	72.75	72.55	72.86	3417005	2489.61	14484	1524022	44.60
THYROCARE	EQ	13-Jun-2023	466.00	466.00	471.55	464.00	467.00	466.15	467.88	35906	168.00	2820	19953	55.57
TI	EQ	13-Jun-2023	147.50	148.40	151.20	146.00	149.00	148.15	148.64	211548	314.44	3080	128659	60.82
TIDEWATER	EQ	13-Jun-2023	891.25	891.25	912.00	884.45	887.65	887.60	896.80	71081	637.45	4962	45760	64.38
TIIL	EQ	13-Jun-2023	1586.55	1586.55	1669.00	1586.55	1659.90	1654.00	1634.08	48638	794.79	6063	26007	53.47
TIINDIA	EQ	13-Jun-2023	2840.00	2849.00	2849.05	2783.25	2800.15	2797.20	2798.31	186827	5227.99	12585	153515	82.17
TIJARIA	EQ	13-Jun-2023	5.00	5.05	5.30	5.00	5.25	5.15	5.11	24310	1.24	89	17687	72.76
TIL	BZ	13-Jun-2023	125.95	122.55	126.75	122.55	125.00	125.45	124.98	10081	12.60	43	-	-
TIMESCAN	SM	13-Jun-2023	153.75	153.05	158.95	152.00	158.95	158.95	154.26	4000	6.17	4	4000	100.00
TIMESGTY	EQ	13-Jun-2023	55.60	54.10	56.60	54.10	54.75	54.90	55.64	2936	1.63	116	1906	64.92
TIMETECHNO	EQ	13-Jun-2023	109.70	110.60	116.00	109.20	115.00	115.10	113.45	9443328	10713.52	34197	2679275	28.37
TIMKEN	EQ	13-Jun-2023	3473.75	3500.00	3500.15	3390.00	3459.95	3465.25	3462.80	27912	966.54	6799	10539	37.76
TINPLATE	EQ	13-Jun-2023	328.45	328.45	336.35	328.45	332.40	332.10	332.44	119840	398.39	3846	43131	35.99
TIPSFILMS	EQ	13-Jun-2023	524.95	527.00	537.80	505.75	516.65	523.10	521.09	23849	124.27	1321	10605	44.47
TIPSINDLTD	EQ	13-Jun-2023	207.95	209.60	215.00	207.55	212.30	212.75	210.71	111279	234.48	4496	62201	55.90
TIRUMALCHM	EQ	13-Jun-2023	192.25	192.25	195.95	190.60	191.00	191.15	192.89	248303	478.96	3922	102347	41.22
TIRUPATI	SM	13-Jun-2023	122.00	116.50	116.50	116.50	116.50	116.50	116.50	1000	1.17	1	1000	100.00
TIRUPATIFL	BE	13-Jun-2023	8.45	8.50	8.60	8.10	8.35	8.35	8.25	621047	51.26	1159	-	-
TITAN	EQ	13-Jun-2023	2852.60	2859.90	2918.00	2855.10	2908.50	2912.50	2905.13	776313	22552.91	62355	328351	42.30
TMB	EQ	13-Jun-2023	409.85	411.95	411.95	407.80	410.90	410.45	409.49	69830	285.95	4317	49243	70.52
TNIDETF	EQ	13-Jun-2023	58.76	59.44	59.56	58.92	59.46	59.32	59.27	24152	14.31	186	19290	79.87
TNPETRO	EQ	13-Jun-2023	77.15	77.20	79.80	77.20	79.30	79.25	78.83	237670	187.35	2307	132311	55.67
TNPL	EQ	13-Jun-2023	214.10	215.60	217.90	214.75	215.25	215.35	216.22	207820	449.35	3346	128847	62.00
TNTELE	BE	13-Jun-2023	6.20	6.45	6.45	6.20	6.40	6.35	6.23	8289	0.52	45	-	-
TOKYOPLAST	EQ	13-Jun-2023	100.60	100.00	103.45	97.00	98.00	99.65	99.73	42828	42.71	1290	16655	38.89
TORNTPHARM	EQ	13-Jun-2023	1806.35	1815.95	1820.00	1806.85	1816.00	1816.15	1812.84	662502	12010.13	28444	572231	86.37
TORNTPOWER	EQ	13-Jun-2023	683.15	685.00	685.60	665.00	668.40	670.25	674.95	580498	3918.07	15593	148064	25.51
TOTAL	EQ	13-Jun-2023	178.45	177.80	179.40	172.00	173.00	174.25	175.11	158817	278.11	2961	88114	55.48
TOUCHWOOD	EQ	13-Jun-2023	161.00	163.75	168.85	157.00	160.50	161.30	163.20	6125	10.00	149	3712	60.60
TPLPLASTEH	EQ	13-Jun-2023	40.95	41.90	41.90	40.20	40.95	40.65	41.07	166306	68.30	830	76128	45.78
TRACXN	EQ	13-Jun-2023	79.60	80.00	84.55	78.10	82.70	82.50	81.43	3399965	2768.71	15038	1740885	51.20
TRANSWIND	SM	13-Jun-2023	7.20	7.55	7.55	7.55	7.55	7.55	7.55	4000	0.30	1	4000	100.00
TREEHOUSE	EQ	13-Jun-2023	17.70	18.00	18.00	17.55	17.80	17.75	17.77	11939	2.12	92	11006	92.19
TREJHARA	BE	13-Jun-2023	67.00	68.80	69.80	65.10	67.15	67.35	67.63	46303	31.31	293	-	-
TRENT	EQ	13-Jun-2023	1595.35	1602.40	1694.75	1598.30	1687.05	1685.65	1661.95	1634306	27161.37	71751	457540	28.00
TRF	EQ	13-Jun-2023	168.20	169.15	171.55	167.75	171.50	170.95	169.98	63432	107.82	994	21805	34.38
TRIDENT	EQ	13-Jun-2023	33.45	33.60	33.80	33.35	33.50	33.50	33.50	4487388	1503.39	19512	2157207	48.07
TRIGYN	EQ	13-Jun-2023	107.50	108.25	109.90	106.60	108.00	107.80	108.34	109156	118.26	1975	55111	50.49
TRIL	EQ	13-Jun-2023	82.70	83.05	83.75	81.95	82.35	82.35	82.85	807534	669.03	5181	357198	44.23
TRITURBINE	EQ	13-Jun-2023	401.30	402.80	416.00	399.55	413.05	414.70	409.57	823417	3372.43	50897	433990	52.71
TRIVENI	EQ	13-Jun-2023	293.70	293.85	294.30	283.05	285.00	284.05	286.38	1443151	4132.93	23052	794817	55.08
TTKHLTCARE	EQ	13-Jun-2023	1255.30	1252.05	1267.00	1252.05	1254.00	1256.90	1258.47	10514	132.32	1279	7225	68.72
TTKPRESTIG	EQ	13-Jun-2023	724.65	724.95	729.55	715.00	719.90	720.25	722.55	74851	540.84	4212	51653	69.01
TTL	EQ	13-Jun-2023	76.25	77.85	78.90	75.85	77.20	77.05	77.07	13773	10.61	336	6978	50.66
TTML	EQ	13-Jun-2023	81.30	82.00	82.60	79.45	80.10	80.20	80.82	6872388	5553.98	29690	2666271	38.80
TV18BRDCST	EQ	13-Jun-2023	37.25	37.40	39.45	37.25	38.90	39.00	38.80	20653904	8014.43	27044	6114482	29.60
TVSELECT	EQ	13-Jun-2023	372.50	374.40	407.85	373.20	396.80	397.50	395.04	1494000	5901.89	42188	429432	28.74
TVSMOTOR	EQ	13-Jun-2023	1339.60	1345.60	1353.00	1340.35	1343.00	1346.10	1347.68	651920	8785.77	22354	289722	44.44
TVSSRICHAK	EQ	13-Jun-2023	2890.35	2900.95	2924.90	2875.00	2890.00	2888.25	2898.61	6223	180.38	1942	2458	39.50
TVTODAY	EQ	13-Jun-2023	193.20	194.45	194.90	192.20	194.85	194.60	194.32	41768	81.16	1855	22769	54.51
TWL	EQ	13-Jun-2023	415.75	418.65	430.00	414.05	415.00	414.95	420.20	850341	3573.15	29761	434032	51.04
UBL	EQ	13-Jun-2023	1482.40	1490.00	1495.00	1463.55	1468.00	1465.85	1474.78	226190	3335.79	14934	137557	60.81
UCALFUEL	EQ	13-Jun-2023	121.25	121.95	122.75	121.15	121.75	121.80	121.83	9113	11.10	343	4473	49.08
UCOBANK	EQ	13-Jun-2023	26.90	26.90	27.00	26.75	26.85	26.80	26.86	3064615	823.27	26035	1411855	46.07
UDAICEMENT	EQ	13-Jun-2023	34.10	34.40	35.75	33.80	35.35	35.55	35.01	3582100	1254.25	8193	2245526	62.69
UFLEX	EQ	13-Jun-2023	410.35	410.05	416.00	410.05	413.00	412.55	413.08	69471	286.97	2901	35876	51.64
UFO	EQ	13-Jun-2023	78.45	79.50	80.10	78.30	78.85	78.85	79.20	43493	34.45	696	29231	67.21
UGARSUGAR	EQ	13-Jun-2023	114.85	115.70	116.50	113.90	115.00	114.90	115.03	418732	481.66	4830	232501	55.53
UGROCAP	EQ	13-Jun-2023	224.00	224.85	231.85	223.45	229.95	229.75	228.28	279724	638.55	5828	144257	51.57
UGROCAP	N1	13-Jun-2023	335.00	330.00	334.90	330.00	334.90	334.41	333.60	135	0.45	4	135	100.00
UGROCAP	N6	13-Jun-2023	1000.00	1000.00	1000.00	999.90	999.90	999.90	999.93	72	0.72	4	51	70.83
UJAAS	BE	13-Jun-2023	2.30	2.40	2.40	2.20	2.40	2.35	2.35	987407	23.25	707	-	-
UJJIVAN	EQ	13-Jun-2023	375.95	378.95	400.65	378.05	395.95	397.85	392.57	1327211	5210.20	23816	707390	53.30
UJJIVANSFB	EQ	13-Jun-2023	37.40	37.60	39.85	37.55	38.95	38.95	39.16	31785552	12446.87	47002	11695190	36.79
ULTRACEMCO	EQ	13-Jun-2023	8198.60	8212.50	8318.30	8211.75	8280.00	8276.30	8271.02	249199	20611.30	33629	144926	58.16
UMA	SM	13-Jun-2023	30.95	30.50	30.55	30.05	30.05	30.05	30.30	16000	4.85	4	16000	100.00
UMAEXPORTS	EQ	13-Jun-2023	46.70	53.65	56.00	51.05	56.00	56.00	55.40	2451682	1358.25	11221	905938	36.95
UMANGDAIRY	EQ	13-Jun-2023	60.20	60.20	61.25	59.50	59.85	59.75	60.14	7136	4.29	154	3722	52.16
UMESLTD	EQ	13-Jun-2023	3.85	4.10	4.10	3.55	3.70	3.60	3.69	210772	7.79	325	135086	64.09
UNICHEMLAB	EQ	13-Jun-2023	370.80	371.40	373.90	370.30	372.50	371.40	371.15	59134	219.48	1049	44639	75.49
UNIDT	EQ	13-Jun-2023	191.25	193.00	208.00	190.25	201.10	201.25	202.25	260819	527.50	9143	118904	45.59
UNIENTER	EQ	13-Jun-2023	149.05	149.00	163.00	149.00	155.00	160.05	157.99	22843	36.09	533	13123	57.45
UNIINFO	EQ	13-Jun-2023	24.25	23.55	24.70	23.55	23.80	23.75	23.87	15060	3.60	60	13576	90.15
UNIONBANK	EQ	13-Jun-2023	71.70	71.90	72.40	71.60	72.25	72.25	72.06	4163026	2999.81	12046	2133067	51.24
UNIPARTS	EQ	13-Jun-2023	567.75	571.00	574.95	562.55	566.00	567.50	569.06	49357	280.87	3420	29049	58.85
UNITECH	BZ	13-Jun-2023	1.55	1.55	1.55	1.50	1.50	1.50	1.50	1192598	17.93	531	-	-
UNITEDPOLY	BE	13-Jun-2023	101.15	103.90	103.90	98.00	99.15	101.75	99.88	5603	5.60	81	-	-
UNITEDTEA	EQ	13-Jun-2023	261.50	264.00	264.85	256.10	262.00	262.25	259.51	13062	33.90	398	9517	72.86
UNIVASTU	EQ	13-Jun-2023	94.00	94.85	94.95	93.00	93.05	93.30	93.46	12787	11.95	256	9737	76.15
UNIVCABLES	EQ	13-Jun-2023	372.05	372.05	376.00	364.05	366.15	366.70	369.62	18511	68.42	1211	10376	56.05
UNIVPHOTO	EQ	13-Jun-2023	388.95	391.00	391.95	387.35	388.50	389.60	389.73	355	1.38	77	210	59.15
UNOMINDA	EQ	13-Jun-2023	559.80	564.00	580.00	561.45	570.50	570.90	571.63	424148	2424.56	20359	262365	61.86
UPL	EQ	13-Jun-2023	678.95	676.10	684.00	676.10	683.00	682.25	681.52	2175343	14825.40	39504	1575745	72.44
URAVI	SM	13-Jun-2023	176.00	175.00	184.70	175.00	184.00	184.00	178.03	192000	341.82	79	171600	89.38
URJA	EQ	13-Jun-2023	12.70	12.60	12.60	11.45	11.45	11.45	12.01	53157093	6382.81	74842	26411223	49.69
USASEEDS	SM	13-Jun-2023	500.00	500.00	500.00	500.00	500.00	500.00	500.00	300	1.50	1	300	100.00
USHAMART	EQ	13-Jun-2023	271.25	279.70	296.45	277.10	288.00	285.95	284.98	1991058	5674.09	28148	718235	36.07
USK	EQ	13-Jun-2023	32.80	33.20	33.95	32.65	33.20	33.35	33.41	906146	302.75	3985	568385	62.73
UTIAMC	EQ	13-Jun-2023	715.00	720.00	720.00	704.00	704.05	706.80	710.47	77591	551.26	5105	43420	55.96
UTIBANKETF	EQ	13-Jun-2023	44.61	44.92	44.92	44.56	44.70	44.69	44.70	8650	3.87	259	5947	68.75
UTINEXT50	EQ	13-Jun-2023	45.17	45.17	45.70	44.76	45.47	45.54	45.45	14837	6.74	173	11892	80.15
UTINIFTETF	EQ	13-Jun-2023	1994.41	1996.00	2002.00	1996.00	2000.95	2000.79	2000.14	523	10.46	58	415	79.35
UTISENSETF	EQ	13-Jun-2023	670.03	672.33	674.59	670.03	670.03	672.02	672.57	453	3.05	54	333	73.51
UTISXN50	EQ	13-Jun-2023	56.34	55.08	59.89	54.40	59.89	56.40	55.44	5667	3.14	111	4467	78.82
UTTAMSUGAR	EQ	13-Jun-2023	299.50	300.00	302.40	294.00	295.00	296.45	298.07	110993	330.83	3869	49131	44.26
UWCSL	SM	13-Jun-2023	82.10	86.20	86.20	86.20	86.20	86.20	86.20	2000	1.72	1	2000	100.00
V2RETAIL	EQ	13-Jun-2023	102.65	101.10	115.00	101.10	110.45	110.10	109.35	263068	287.66	3165	147962	56.24
VADILALIND	EQ	13-Jun-2023	2514.95	2525.00	2540.80	2482.50	2485.00	2490.05	2500.22	10792	269.82	1241	8039	74.49
VAIBHAVGBL	EQ	13-Jun-2023	310.30	312.70	314.70	311.00	312.50	313.20	313.04	100462	314.49	4033	54689	54.44
VAISHALI	EQ	13-Jun-2023	129.40	129.05	131.00	128.70	130.05	130.55	129.82	35234	45.74	488	25085	71.20
VAKRANGEE	EQ	13-Jun-2023	18.50	18.50	18.75	18.10	18.15	18.15	18.37	4270897	784.61	6035	2417736	56.61
VALIANTORG	EQ	13-Jun-2023	571.60	570.70	572.95	560.05	562.75	561.65	566.66	67113	380.30	4107	37169	55.38
VARDHACRLC	EQ	13-Jun-2023	54.30	54.30	56.00	54.00	54.50	54.85	55.11	88222	48.62	797	64338	72.93
VARDMNPOLY	BE	13-Jun-2023	51.30	52.70	53.85	52.10	53.75	53.45	53.15	56463	30.01	239	-	-
VARROC	EQ	13-Jun-2023	320.55	320.55	325.45	314.10	322.00	323.05	320.49	249643	800.07	7810	121993	48.87
VASA	SM	13-Jun-2023	7.20	7.55	7.55	7.50	7.50	7.50	7.54	16000	1.21	4	16000	100.00
VASCONEQ	EQ	13-Jun-2023	40.95	40.90	41.30	40.20	40.60	40.55	40.67	1554416	632.19	4246	780985	50.24
VASWANI	EQ	13-Jun-2023	21.80	21.95	22.30	21.30	21.60	21.45	21.82	46160	10.07	496	28244	61.19
VBL	EQ	13-Jun-2023	1596.05	1604.80	1636.05	1598.00	1615.00	1615.00	1617.46	1563048	25281.65	62960	1054246	67.45
VCL	BE	13-Jun-2023	2.35	2.30	2.40	2.30	2.35	2.35	2.35	174133	4.09	313	-	-
VEDL	EQ	13-Jun-2023	277.85	279.30	279.30	277.15	278.10	278.00	277.85	4423326	12290.18	51931	2397758	54.21
VEEKAYEM	SM	13-Jun-2023	48.05	48.75	48.75	48.75	48.75	48.75	48.75	4000	1.95	1	4000	100.00
VELS	SM	13-Jun-2023	102.00	103.95	106.85	101.00	101.00	101.80	103.26	36000	37.17	20	24000	66.67
VENKEYS	EQ	13-Jun-2023	1690.55	1698.00	1723.55	1697.95	1700.00	1706.45	1709.64	32851	561.63	3340	17256	52.53
VENUSPIPES	EQ	13-Jun-2023	1095.85	1104.80	1110.70	1100.00	1102.45	1103.15	1104.09	38247	422.28	2022	13202	34.52
VENUSREM	EQ	13-Jun-2023	233.20	236.00	237.75	230.10	232.50	232.30	233.56	44671	104.33	1981	27756	62.13
VERA	SM	13-Jun-2023	71.00	78.10	78.10	78.10	78.10	78.10	78.10	1500	1.17	1	1500	100.00
VERANDA	EQ	13-Jun-2023	164.20	164.20	165.65	160.00	164.40	164.05	163.72	210890	345.27	3559	162581	77.09
VERTEXPLUS	SM	13-Jun-2023	118.00	114.00	116.00	114.00	116.00	116.00	115.00	2400	2.76	2	2400	100.00
VERTOZ	BE	13-Jun-2023	226.75	225.55	229.95	221.00	228.90	227.90	227.69	27491	62.59	303	-	-
VESUVIUS	EQ	13-Jun-2023	2298.85	2309.00	2368.00	2274.35	2292.00	2290.40	2307.61	19214	443.38	4794	9415	49.00
VETO	EQ	13-Jun-2023	102.60	103.15	104.40	99.60	100.50	100.40	101.23	279949	283.38	2123	148526	53.05
VGUARD	EQ	13-Jun-2023	254.75	253.60	257.65	252.50	254.40	255.30	255.15	231846	591.55	14776	114735	49.49
VHL	EQ	13-Jun-2023	2764.25	2728.05	2787.85	2728.05	2759.00	2751.40	2753.29	138	3.80	46	90	65.22
VIDHIING	EQ	13-Jun-2023	366.40	366.40	368.00	364.95	366.00	366.25	366.25	11006	40.31	747	7152	64.98
VIJAYA	EQ	13-Jun-2023	390.55	389.00	394.15	387.55	390.35	390.60	390.26	141276	551.34	7184	86002	60.88
VIJIFIN	EQ	13-Jun-2023	1.90	1.90	1.95	1.85	1.95	1.90	1.91	160054	3.05	387	131656	82.26
VIKASECO	EQ	13-Jun-2023	2.95	2.95	3.00	2.90	3.00	2.95	2.96	5606012	165.77	1990	2953084	52.68
VIKASLIFE	EQ	13-Jun-2023	2.90	2.90	3.05	2.85	3.05	3.00	2.97	13641464	405.30	6048	10444439	76.56
VIMTALABS	EQ	13-Jun-2023	419.70	416.30	423.85	415.25	415.40	417.20	419.41	15678	65.76	1271	9491	60.54
VINATIORGA	EQ	13-Jun-2023	1811.20	1822.95	1839.80	1819.25	1830.00	1831.15	1830.86	28166	515.68	3768	16493	58.56
VINDHYATEL	EQ	13-Jun-2023	1888.00	1902.90	1964.00	1902.90	1937.30	1931.30	1941.49	36747	713.44	6339	20486	55.75
VINEETLAB	EQ	13-Jun-2023	51.75	52.10	52.55	51.10	51.25	51.50	51.92	6148	3.19	102	4092	66.56
VINNY	BE	13-Jun-2023	5.85	5.95	6.05	5.55	5.60	5.60	5.64	628376	35.45	862	-	-
VINYLINDIA	EQ	13-Jun-2023	464.30	467.15	533.40	466.20	523.95	521.00	510.13	916994	4677.83	39437	234098	25.53
VIPCLOTHNG	EQ	13-Jun-2023	47.55	47.55	50.55	47.40	50.00	50.20	49.61	1684171	835.45	6124	772080	45.84
VIPIND	EQ	13-Jun-2023	620.70	623.85	628.00	617.40	623.20	621.85	621.87	196140	1219.75	6543	146708	74.80
VIPULLTD	EQ	13-Jun-2023	15.45	15.45	15.90	15.35	15.60	15.50	15.63	4119	0.64	63	2342	56.86
VIRINCHI	EQ	13-Jun-2023	39.35	39.90	43.70	39.50	42.30	42.60	41.96	5015856	2104.55	15600	1881934	37.52
VISAKAIND	EQ	13-Jun-2023	83.60	84.90	89.15	83.65	85.25	85.95	86.68	334910	290.30	3522	193757	57.85
VISASTEEL	BE	13-Jun-2023	10.90	10.90	11.40	10.65	11.40	11.40	11.20	30417	3.41	82	-	-
VISESHINFO	EQ	13-Jun-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.43	4879727	20.94	2599	2334061	47.83
VISHAL	EQ	13-Jun-2023	17.65	17.95	18.05	17.60	17.85	17.75	17.83	447216	79.74	1050	342355	76.55
VISHNU	EQ	13-Jun-2023	369.70	370.60	377.75	365.00	366.90	366.40	371.42	118765	441.11	4268	74277	62.54
VISHWARAJ	EQ	13-Jun-2023	18.65	18.75	20.30	18.70	19.15	19.10	19.39	8717949	1690.77	8580	1930070	22.14
VITAL	SM	13-Jun-2023	107.80	109.95	111.95	109.15	110.00	110.00	110.91	15600	17.30	13	13200	84.62
VIVIANA	SM	13-Jun-2023	147.95	141.20	144.00	141.00	144.00	144.00	141.64	10000	14.16	5	10000	100.00
VIVIDHA	EQ	13-Jun-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.87	313713	2.74	383	160646	51.21
VIVO	SM	13-Jun-2023	108.25	113.65	113.65	113.65	113.65	113.65	113.65	4800	5.46	3	4800	100.00
VLSFINANCE	EQ	13-Jun-2023	157.10	155.10	158.30	155.10	156.95	156.75	156.71	71280	111.71	1177	47213	66.24
VMARCIND	SM	13-Jun-2023	71.85	70.60	72.10	66.00	66.00	66.00	68.19	81000	55.23	27	66000	81.48
VMART	EQ	13-Jun-2023	1974.25	1977.00	1990.00	1954.05	1985.00	1979.55	1967.39	68147	1340.72	6790	52238	76.65
VOLTAMP	EQ	13-Jun-2023	4143.50	4136.00	4213.90	4116.05	4190.75	4186.80	4170.16	12061	502.96	4404	5394	44.72
VOLTAS	EQ	13-Jun-2023	790.65	790.70	808.00	790.00	805.35	806.40	802.49	1116993	8963.81	25218	534376	47.84
VRLLOG	EQ	13-Jun-2023	717.55	719.00	721.15	706.50	709.00	709.90	714.39	37526	268.08	3067	18254	48.64
VSSL	EQ	13-Jun-2023	200.80	200.50	203.00	196.45	201.30	201.70	199.76	84403	168.60	4781	43878	51.99
VSTIND	EQ	13-Jun-2023	3375.80	3375.05	3404.00	3375.05	3404.00	3397.85	3396.90	2204	74.87	453	1529	69.37
VSTTILLERS	EQ	13-Jun-2023	2784.25	2760.55	2817.95	2760.55	2775.00	2784.35	2781.41	7957	221.32	1788	4647	58.40
VTL	EQ	13-Jun-2023	357.60	357.60	361.95	354.50	359.50	359.20	358.79	168606	604.93	5237	99751	59.16
WABAG	EQ	13-Jun-2023	496.90	497.50	500.00	488.60	491.35	491.10	494.46	273298	1351.34	7501	145694	53.31
WALCHANNAG	BE	13-Jun-2023	84.85	84.50	87.00	84.50	85.50	85.20	85.33	181381	154.76	670	-	-
WANBURY	BE	13-Jun-2023	55.75	55.75	56.90	54.90	55.00	55.20	55.80	14278	7.97	71	-	-
WATERBASE	EQ	13-Jun-2023	77.60	78.00	81.20	78.00	78.50	78.55	79.75	116157	92.64	1860	61227	52.71
WEALTH	EQ	13-Jun-2023	305.95	301.00	305.00	299.90	305.00	305.00	302.74	132	0.40	29	118	89.39
WEBELSOLAR	EQ	13-Jun-2023	93.30	94.00	94.00	90.20	90.35	90.65	91.62	134289	123.04	1673	93906	69.93
WEIZMANIND	EQ	13-Jun-2023	116.80	116.95	120.70	109.80	109.80	112.95	116.49	103230	120.25	2282	52405	50.77
WEL	EQ	13-Jun-2023	236.35	240.00	246.10	233.05	236.30	235.15	237.30	1786	4.24	393	694	38.86
WELCORP	EQ	13-Jun-2023	273.70	273.05	275.60	268.20	269.00	268.75	270.87	702226	1902.10	8262	448727	63.90
WELENT	EQ	13-Jun-2023	172.60	174.00	176.55	171.55	173.75	173.40	174.48	992722	1732.08	10249	395766	39.87
WELINV	BE	13-Jun-2023	377.70	377.70	377.70	362.00	363.10	363.10	366.22	535	1.96	52	-	-
WELSPUNIND	EQ	13-Jun-2023	95.65	96.15	97.10	95.00	95.80	95.45	95.90	918978	881.27	6052	442655	48.17
WENDT	EQ	13-Jun-2023	9373.50	9348.45	9529.90	9348.45	9525.00	9480.95	9479.42	271	25.69	165	169	62.36
WESTLIFE	EQ	13-Jun-2023	815.35	824.35	835.00	816.10	834.95	834.00	830.94	128844	1070.62	7852	78955	61.28
WEWIN	EQ	13-Jun-2023	40.35	40.85	40.85	38.85	39.60	40.10	39.65	5024	1.99	170	3909	77.81
WHEELS	EQ	13-Jun-2023	644.65	647.90	656.00	635.05	638.30	636.60	642.75	17378	111.70	1424	12206	70.24
WHIRLPOOL	EQ	13-Jun-2023	1449.25	1453.35	1479.00	1447.05	1464.00	1461.40	1466.31	86496	1268.30	8195	43737	50.57
WILLAMAGOR	EQ	13-Jun-2023	25.05	26.60	26.60	23.30	23.50	23.90	24.03	88409	21.24	534	30506	34.51
WINDLAS	EQ	13-Jun-2023	276.60	278.65	280.20	275.50	276.00	276.75	278.71	31823	88.69	1614	24150	75.89
WINDMACHIN	EQ	13-Jun-2023	47.05	47.05	53.90	47.05	53.50	53.30	52.04	948023	493.36	5887	417490	44.04
WIPL	BE	13-Jun-2023	103.25	103.00	103.00	101.05	102.00	102.25	102.72	3596	3.69	22	-	-
WIPRO	EQ	13-Jun-2023	395.60	397.95	398.50	394.50	395.25	395.55	395.73	6508093	25754.39	91010	4503357	69.20
WOCKPHARMA	EQ	13-Jun-2023	178.40	179.55	186.40	179.55	182.80	182.70	183.51	3021197	5544.34	29867	1044551	34.57
WONDERLA	EQ	13-Jun-2023	538.15	540.00	558.00	538.00	553.10	554.70	548.59	176576	968.68	8696	67435	38.19
WORTH	EQ	13-Jun-2023	99.15	100.00	100.60	99.05	99.60	99.45	99.81	14940	14.91	170	10910	73.03
WSI	BE	13-Jun-2023	85.45	88.65	89.10	84.75	85.95	85.40	85.82	12414	10.65	71	-	-
WSTCSTPAPR	EQ	13-Jun-2023	496.85	498.90	517.05	498.90	514.55	514.10	512.08	188810	966.86	7160	92574	49.03
XCHANGING	EQ	13-Jun-2023	66.25	66.75	67.85	65.60	66.10	66.05	66.70	143987	96.04	1771	67661	46.99
XELPMOC	EQ	13-Jun-2023	88.00	90.40	90.40	85.55	86.50	86.55	87.47	46726	40.87	939	29963	64.12
XPROINDIA	EQ	13-Jun-2023	864.15	873.95	885.00	833.05	850.00	846.45	868.74	130307	1132.03	10054	58869	45.18
YAARI	BE	13-Jun-2023	13.00	13.05	13.65	13.00	13.65	13.65	13.48	231751	31.25	391	-	-
YESBANK	EQ	13-Jun-2023	16.40	16.45	16.70	16.35	16.45	16.40	16.49	61321328	10113.57	35180	19696029	32.12
YUKEN	EQ	13-Jun-2023	601.80	610.50	615.00	607.00	607.90	608.65	609.22	3838	23.38	215	3238	84.37
ZEEL	EQ	13-Jun-2023	194.85	185.00	194.70	182.00	193.35	193.95	189.89	47047273	89336.66	167111	11989040	25.48
ZEELEARN	BE	13-Jun-2023	3.00	3.00	3.05	2.90	3.05	3.00	2.98	434311	12.94	625	-	-
ZEEMEDIA	EQ	13-Jun-2023	8.20	8.20	8.25	7.95	8.00	8.00	8.06	3785103	305.06	3156	3048094	80.53
ZENITHEXPO	EQ	13-Jun-2023	124.90	130.95	130.95	118.65	118.85	118.90	119.20	11169	13.31	239	8857	79.30
ZENITHSTL	BE	13-Jun-2023	4.20	4.30	4.35	4.10	4.25	4.20	4.25	147228	6.25	274	-	-
ZENSARTECH	EQ	13-Jun-2023	394.40	396.00	404.85	393.20	394.95	395.75	398.00	1334110	5309.71	33795	604678	45.32
ZENTEC	EQ	13-Jun-2023	427.05	427.75	427.75	408.40	414.90	414.20	415.74	1265811	5262.51	26829	585882	46.29
ZFCVINDIA	EQ	13-Jun-2023	11329.90	11392.80	12000.00	11342.70	11901.00	11945.75	11761.80	10196	1199.23	4133	4708	46.17
ZIMLAB	EQ	13-Jun-2023	117.15	118.45	120.40	112.00	115.30	115.20	115.56	1255776	1451.14	9494	680430	54.18
ZODIAC	EQ	13-Jun-2023	133.80	131.50	135.85	125.95	126.55	127.70	129.23	84448	109.13	2556	45156	53.47
ZODIACLOTH	EQ	13-Jun-2023	103.35	104.00	110.00	104.00	107.60	106.95	107.60	236411	254.38	3990	129567	54.81
ZOMATO	EQ	13-Jun-2023	77.95	77.90	78.80	76.70	78.60	78.30	78.07	81857154	63909.77	157920	34435398	42.07
ZOTA	EQ	13-Jun-2023	318.05	327.00	347.00	326.85	336.30	334.45	339.78	188464	640.37	7354	83646	44.38
ZUARI	EQ	13-Jun-2023	146.30	147.25	150.00	146.00	147.05	147.30	147.82	72259	106.81	1882	42695	59.09
ZUARIIND	EQ	13-Jun-2023	142.90	143.45	144.65	142.75	144.30	143.60	143.55	15840	22.74	425	9376	59.19
ZYDUSLIFE	EQ	13-Jun-2023	510.00	510.90	519.10	508.50	518.00	517.65	515.88	1471514	7591.25	40654	870567	59.16
ZYDUSWELL	EQ	13-Jun-2023	1499.40	1498.40	1518.85	1495.00	1499.80	1497.70	1502.42	23919	359.36	3215	14398	60.19