nse-sec-bhavdata-full-2023-06-28.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	28-Jun-2023	118.00	118.00	118.00	118.00	118.00	118.00	118.00	10	0.01	1	10	100.00
20MICRONS	BE	28-Jun-2023	93.60	93.60	94.95	90.75	94.40	93.40	93.32	55590	51.87	389	-	-
21STCENMGM	EQ	28-Jun-2023	23.30	23.75	23.75	23.75	23.75	23.75	23.75	2921	0.69	13	2921	100.00
360ONE	EQ	28-Jun-2023	456.70	461.40	461.40	436.50	453.00	445.85	450.00	390763	1758.42	8024	291835	74.68
3IINFOLTD	EQ	28-Jun-2023	34.40	34.35	35.10	33.65	33.85	33.80	34.25	504275	172.72	2960	316193	62.70
3MINDIA	EQ	28-Jun-2023	27680.85	27778.65	27800.00	27100.05	27400.00	27231.70	27366.77	1373	375.75	1046	665	48.43
3PLAND	BE	28-Jun-2023	19.50	19.50	19.95	19.00	19.10	19.15	19.17	5605	1.07	47	-	-
4THDIM	BE	28-Jun-2023	18.25	17.90	17.90	17.90	17.90	17.90	17.90	9371	1.68	65	-	-
515GS2025	GS	28-Jun-2023	95.55	96.75	96.75	96.75	96.75	96.75	96.75	2	0.00	2	2	100.00
563GS2026	GS	28-Jun-2023	97.70	98.00	98.00	98.00	98.00	98.00	98.00	30	0.03	2	30	100.00
5PAISA	EQ	28-Jun-2023	358.50	362.00	362.95	355.10	359.25	358.65	358.90	25667	92.12	2150	15029	58.55
63MOONS	EQ	28-Jun-2023	214.95	214.00	222.40	213.10	216.00	216.85	217.53	598805	1302.56	14358	134519	22.46
664GS2035	GS	28-Jun-2023	96.50	97.50	97.50	97.50	97.50	97.50	97.50	3	0.00	1	3	100.00
667GS2035	GS	28-Jun-2023	95.96	95.95	95.95	95.94	95.95	95.95	95.95	406	0.39	15	381	93.84
667GS2050	GS	28-Jun-2023	94.50	92.14	98.50	92.14	98.50	98.50	93.72	23	0.02	5	12	52.17
669GS2024	GS	28-Jun-2023	99.32	101.80	101.80	99.33	99.99	99.98	99.62	25700	25.60	15	23700	92.22
676GS2061	GS	28-Jun-2023	98.00	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	1	100	100.00
689GS2025	GS	28-Jun-2023	103.30	103.30	103.30	103.02	103.02	103.02	103.03	206	0.21	3	206	100.00
68GS2060	GS	28-Jun-2023	96.50	96.65	96.65	95.00	95.00	95.05	95.13	32998	31.39	27	32806	99.42
699GS2051	GS	28-Jun-2023	97.85	98.00	99.95	98.00	99.95	99.95	98.98	22	0.02	3	11	50.00
706GS2028	GS	28-Jun-2023	101.99	101.98	101.98	101.00	101.00	101.00	101.42	1750	1.77	3	1750	100.00
710GS2029	GS	28-Jun-2023	101.85	101.86	102.10	101.70	102.10	102.05	101.99	4929	5.03	10	4929	100.00
717GS2030	GS	28-Jun-2023	101.50	101.51	101.65	101.50	101.65	101.65	101.65	6189	6.29	3	6189	100.00
725GS2063	GS	28-Jun-2023	99.97	99.95	99.95	99.73	99.73	99.73	99.84	32066	32.02	33	32066	100.00
726GS2032	GS	28-Jun-2023	103.83	103.83	103.83	103.83	103.83	103.83	103.83	35	0.04	2	35	100.00
726GS2033	GS	28-Jun-2023	104.49	103.00	103.10	103.00	103.10	103.10	103.00	805	0.83	2	805	100.00
736GS2052	GS	28-Jun-2023	103.80	104.20	104.20	104.20	104.20	104.20	104.20	50	0.05	1	50	100.00
738GS2027	GS	28-Jun-2023	101.55	101.68	102.00	101.57	102.00	101.94	101.83	60597	61.71	57	58601	96.71
73GS2053	GS	28-Jun-2023	100.36	100.36	100.75	100.36	100.50	100.50	100.56	2090	2.10	5	2090	100.00
741GS2036	GS	28-Jun-2023	102.77	102.70	103.00	102.40	102.50	102.50	102.46	172193	176.43	64	172193	100.00
74GS2035	GS	28-Jun-2023	104.40	104.50	104.50	104.50	104.50	104.50	104.50	900	0.94	1	900	100.00
74GS2062	GS	28-Jun-2023	104.01	104.02	105.35	104.02	105.35	105.35	105.02	400	0.42	2	400	100.00
754GS2036	GS	28-Jun-2023	103.74	103.76	103.97	103.70	103.91	103.91	103.86	698921	725.89	150	673872	96.42
759GS2026	GS	28-Jun-2023	104.84	105.00	105.00	104.84	104.84	104.84	104.91	152	0.16	8	152	100.00
768GS2023	GS	28-Jun-2023	100.70	100.70	100.70	100.70	100.70	100.70	100.70	6	0.01	4	6	100.00
795GS2032	GS	28-Jun-2023	109.04	109.50	109.50	107.00	107.00	107.00	108.39	9	0.01	3	5	55.56
824GS2033	GS	28-Jun-2023	109.25	110.00	110.00	110.00	110.00	110.00	110.00	254	0.28	2	254	100.00
897GS2030	GS	28-Jun-2023	114.81	113.00	113.00	113.00	113.00	113.00	113.00	3290	3.72	5	3290	100.00
915GS2024	GS	28-Jun-2023	107.00	107.00	107.00	107.00	107.00	107.00	107.00	1012	1.08	6	1012	100.00
A2ZINFRA	BE	28-Jun-2023	7.40	7.40	7.50	7.20	7.30	7.25	7.30	367140	26.81	312	-	-
AAATECH	EQ	28-Jun-2023	55.35	57.45	57.45	52.65	55.00	53.75	54.41	20925	11.39	361	12267	58.62
AAKASH	BE	28-Jun-2023	5.90	5.90	6.15	5.80	6.10	6.05	5.98	313612	18.74	413	-	-
AAREYDRUGS	EQ	28-Jun-2023	32.60	32.60	33.45	32.35	33.45	33.20	32.85	37654	12.37	624	10047	26.68
AARON	EQ	28-Jun-2023	220.65	221.65	222.40	219.05	222.00	221.10	220.85	5370	11.86	347	2360	43.95
AARTIDRUGS	EQ	28-Jun-2023	445.60	447.90	465.50	447.80	460.50	460.35	461.12	889711	4102.62	21417	148067	16.64
AARTIIND	EQ	28-Jun-2023	507.45	510.70	511.70	504.70	506.90	505.75	507.24	1309200	6640.74	21313	763986	58.36
AARTIPHARM	EQ	28-Jun-2023	383.10	385.05	389.85	375.05	376.40	376.35	380.12	217241	825.78	8658	159470	73.41
AARTIPP	E1	28-Jun-2023	320.05	323.95	325.95	317.75	317.80	317.80	320.42	56	0.18	25	48	85.71
AARTISURF	EQ	28-Jun-2023	629.90	630.00	658.90	615.00	630.00	628.05	638.05	20003	127.63	2198	8142	40.70
AARTISURF	P1	28-Jun-2023	165.00	165.00	165.00	165.00	165.00	165.00	165.00	1	0.00	1	1	100.00
AARVEEDEN	EQ	28-Jun-2023	20.10	20.20	20.25	19.95	20.15	20.00	20.07	11758	2.36	104	10040	85.39
AARVI	EQ	28-Jun-2023	139.70	141.60	141.60	138.65	140.20	139.70	139.96	13839	19.37	297	7801	56.37
AAVAS	EQ	28-Jun-2023	1508.75	1515.00	1577.80	1514.00	1539.50	1532.90	1550.53	983437	15248.45	45843	428974	43.62
ABAN	EQ	28-Jun-2023	39.80	39.80	40.50	39.60	39.90	39.65	39.91	49486	19.75	654	26875	54.31
ABB	EQ	28-Jun-2023	4294.50	4324.75	4444.00	4301.00	4407.70	4411.10	4370.40	339541	14839.29	30180	204747	60.30
ABBOTINDIA	EQ	28-Jun-2023	22707.80	22710.00	23498.00	22710.00	23277.55	23202.30	23074.23	17998	4152.90	5498	9679	53.78
ABCAPITAL	EQ	28-Jun-2023	192.30	193.20	194.70	188.90	192.90	193.50	191.93	14349798	27541.40	66566	5291256	36.87
ABCOTS	SM	28-Jun-2023	46.00	42.20	42.20	42.20	42.20	42.20	42.20	4000	1.69	1	4000	100.00
ABFRL	EQ	28-Jun-2023	210.90	213.40	214.80	211.85	213.30	213.45	213.36	3625148	7734.75	28588	1742568	48.07
ABMINTLLTD	BE	28-Jun-2023	50.90	53.40	53.40	53.40	53.40	53.40	53.40	183	0.10	7	-	-
ABSLAMC	EQ	28-Jun-2023	368.40	369.00	373.00	366.80	369.10	369.30	370.69	42542	157.70	2356	25821	60.70
ABSLBANETF	EQ	28-Jun-2023	44.36	44.95	45.20	44.10	44.97	44.53	44.43	437180	194.22	482	431858	98.78
ABSLLIQUID	EQ	28-Jun-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	999.99	2743	27.43	5	2552	93.04
ABSLNN50ET	EQ	28-Jun-2023	45.42	45.42	45.42	44.45	45.30	44.88	44.75	6161	2.76	116	5051	81.98
ACC	EQ	28-Jun-2023	1788.60	1788.00	1826.90	1788.00	1815.10	1812.35	1813.31	552136	10011.92	32976	194808	35.28
ACCELYA	EQ	28-Jun-2023	1351.70	1365.70	1365.70	1330.10	1336.95	1333.85	1341.28	12782	171.44	2158	7898	61.79
ACCURACY	EQ	28-Jun-2023	11.15	11.50	11.80	10.85	11.25	11.10	11.35	1355007	153.82	2089	701634	51.78
ACE	EQ	28-Jun-2023	497.90	500.00	516.30	491.00	493.10	494.55	506.03	1093499	5533.45	30793	356083	32.56
ACEINTEG	BE	28-Jun-2023	38.00	37.00	37.05	37.00	37.00	37.00	37.00	802	0.30	9	-	-
ACI	EQ	28-Jun-2023	540.10	544.70	544.70	529.80	538.55	540.45	537.37	291476	1566.30	19947	159499	54.72
ACL	EQ	28-Jun-2023	88.70	90.50	91.15	85.05	86.45	86.80	88.72	90208	80.03	1814	53607	59.43
ADANIENT	EQ	28-Jun-2023	2284.45	2300.00	2418.60	2293.85	2413.00	2402.00	2330.90	28353193	660883.52	319100	20041866	70.69
ADANIGREEN	EQ	28-Jun-2023	959.55	959.85	963.45	897.70	960.00	956.65	923.04	55121312	508790.33	127322	47310588	85.83
ADANIPORTS	EQ	28-Jun-2023	720.25	722.95	759.00	721.80	755.10	756.50	745.05	17910387	133440.74	200698	9429869	52.65
ADANIPOWER	EQ	28-Jun-2023	253.10	254.00	258.85	253.00	254.80	254.65	255.35	4523418	11550.38	45375	1485206	32.83
ADANITRANS	EQ	28-Jun-2023	773.20	781.70	823.95	768.65	821.50	819.15	806.46	2141952	17274.07	66417	840467	39.24
ADFFOODS	EQ	28-Jun-2023	935.75	936.05	948.55	932.10	944.90	936.55	940.84	6285	59.13	991	3171	50.45
ADL	BE	28-Jun-2023	77.15	77.50	80.00	75.05	76.50	76.10	77.91	2344	1.83	31	-	-
ADORWELD	EQ	28-Jun-2023	1090.00	1117.00	1117.00	1090.00	1110.00	1106.45	1101.64	13125	144.59	2201	6212	47.33
ADROITINFO	BE	28-Jun-2023	18.25	17.80	18.70	17.80	18.55	18.50	18.25	37632	6.87	158	-	-
ADSL	EQ	28-Jun-2023	102.15	103.70	114.30	103.50	111.00	110.30	110.56	2305424	2548.97	21985	673999	29.24
ADVANIHOTR	EQ	28-Jun-2023	87.80	87.60	88.90	87.50	87.50	87.85	88.07	28305	24.93	484	19549	69.07
ADVENZYMES	EQ	28-Jun-2023	269.90	271.20	273.95	268.00	270.00	270.40	270.07	2712405	7325.52	14981	2591155	95.53
AEGISCHEM	EQ	28-Jun-2023	323.70	325.75	325.95	322.50	323.05	324.75	324.45	283312	919.19	13450	173512	61.24
AETHER	EQ	28-Jun-2023	1072.95	1100.00	1100.00	1060.00	1071.00	1072.40	1076.67	168321	1812.25	9675	49362	29.33
AFFLE	EQ	28-Jun-2023	1105.90	1106.05	1107.90	1085.00	1088.80	1088.00	1093.81	205492	2247.70	15159	111956	54.48
AGARIND	EQ	28-Jun-2023	630.05	636.95	641.00	621.00	622.00	626.15	634.27	77729	493.01	5594	28511	36.68
AGI	EQ	28-Jun-2023	576.25	582.85	585.00	571.25	582.00	575.50	578.73	67375	389.92	3626	44923	66.68
AGNI	SM	28-Jun-2023	23.45	23.00	23.00	23.00	23.00	23.00	23.00	10000	2.30	1	10000	100.00
AGRITECH	EQ	28-Jun-2023	103.90	103.60	104.70	103.05	103.35	103.10	103.53	6213	6.43	223	3659	58.89
AGROPHOS	EQ	28-Jun-2023	35.20	35.00	35.75	34.90	35.00	35.10	35.17	34466	12.12	309	28273	82.03
AGSTRA	EQ	28-Jun-2023	57.15	57.60	58.05	57.00	57.10	57.30	57.43	124282	71.38	1498	55511	44.67
AGUL	SM	28-Jun-2023	40.00	32.50	40.00	32.50	40.00	40.00	38.83	16000	6.21	8	14000	87.50
AHL	EQ	28-Jun-2023	305.60	307.10	326.40	306.25	318.55	316.75	315.71	869972	2746.61	11811	237065	27.25
AHLADA	EQ	28-Jun-2023	109.40	111.80	112.00	109.50	111.95	111.70	111.00	20219	22.44	111	17651	87.30
AHLEAST	EQ	28-Jun-2023	120.50	120.70	123.45	120.70	122.20	122.40	121.95	2640	3.22	105	2230	84.47
AHLUCONT	EQ	28-Jun-2023	609.00	618.05	620.15	606.40	611.50	613.30	611.68	38022	232.57	6886	18522	48.71
AIAENG	EQ	28-Jun-2023	3299.15	3311.85	3330.55	3240.00	3264.40	3260.15	3291.22	100426	3305.24	12360	76397	76.07
AILIMITED	SM	28-Jun-2023	54.65	56.90	56.90	53.00	53.00	53.00	54.30	9000	4.89	3	9000	100.00
AIRAN	EQ	28-Jun-2023	17.25	17.30	17.65	17.00	17.20	17.15	17.35	105924	18.38	739	53928	50.91
AIROLAM	EQ	28-Jun-2023	82.05	83.95	83.95	82.25	82.30	82.30	82.54	17062	14.08	128	15965	93.57
AIRTELPP	E1	28-Jun-2023	473.60	475.30	485.20	471.15	477.25	480.40	481.64	205914	991.77	1973	142818	69.36
AISL	SM	28-Jun-2023	64.90	61.65	61.65	61.65	61.65	61.65	61.65	1200	0.74	1	1200	100.00
AJANTPHARM	EQ	28-Jun-2023	1501.15	1493.00	1500.65	1475.00	1480.00	1478.60	1485.35	70102	1041.26	9314	36499	52.07
AJMERA	EQ	28-Jun-2023	382.95	383.50	394.50	377.75	381.90	380.35	385.60	72632	280.07	4521	22360	30.79
AJOONI	BE	28-Jun-2023	4.40	4.40	4.45	4.30	4.35	4.30	4.37	291805	12.74	326	-	-
AKASH	BE	28-Jun-2023	27.85	27.75	29.10	27.65	28.05	28.05	28.28	16880	4.77	100	-	-
AKG	BE	28-Jun-2023	30.85	30.85	31.25	29.55	30.00	30.00	30.26	23138	7.00	50	-	-
AKI	BE	28-Jun-2023	21.05	20.05	22.10	20.05	21.90	21.85	21.45	15179	3.26	180	-	-
AKSHAR	BE	28-Jun-2023	64.85	64.85	65.00	61.75	64.70	64.70	63.46	23146	14.69	52	-	-
AKSHARCHEM	EQ	28-Jun-2023	233.50	236.40	247.85	236.05	245.00	244.00	242.28	10722	25.98	780	4960	46.26
AKSHOPTFBR	EQ	28-Jun-2023	8.50	8.50	8.55	8.10	8.30	8.30	8.34	441128	36.80	675	309158	70.08
AKZOINDIA	EQ	28-Jun-2023	2442.45	2447.00	2467.80	2424.00	2424.10	2436.70	2447.99	6584	161.18	1888	3682	55.92
ALANKIT	EQ	28-Jun-2023	9.40	9.40	9.55	9.25	9.30	9.30	9.36	122372	11.45	462	92364	75.48
ALBERTDAVD	EQ	28-Jun-2023	592.15	588.00	599.95	588.00	592.60	593.00	592.64	3859	22.87	346	2793	72.38
ALEMBICLTD	EQ	28-Jun-2023	73.30	73.70	73.90	72.05	72.50	72.55	72.95	184788	134.81	1996	116559	63.08
ALICON	EQ	28-Jun-2023	752.65	750.65	811.90	749.80	793.00	792.10	792.25	119876	949.72	7454	60877	50.78
ALKALI	BE	28-Jun-2023	112.95	113.05	118.55	113.05	118.55	118.55	117.01	20598	24.10	227	-	-
ALKEM	EQ	28-Jun-2023	3395.45	3410.00	3459.80	3395.00	3446.10	3446.15	3408.08	634166	21612.89	22590	476562	75.15
ALKYLAMINE	EQ	28-Jun-2023	2636.15	2654.90	2665.00	2641.05	2647.05	2649.25	2650.23	16231	430.16	3526	9123	56.21
ALLCARGO	EQ	28-Jun-2023	286.60	286.05	289.40	280.50	285.80	284.05	283.92	186530	529.60	7419	103513	55.49
ALLETEC	SM	28-Jun-2023	114.75	115.35	117.00	115.30	117.00	116.95	115.88	12800	14.83	8	12800	100.00
ALLSEC	EQ	28-Jun-2023	534.20	535.00	579.45	535.00	556.20	554.45	560.51	52447	293.97	4042	21608	41.20
ALMONDZ	EQ	28-Jun-2023	76.55	77.30	77.30	74.80	77.30	76.95	76.16	31147	23.72	294	27751	89.10
ALOKINDS	EQ	28-Jun-2023	17.50	17.70	17.75	16.85	16.95	16.95	17.12	8396572	1437.91	15681	4770293	56.81
ALPA	EQ	28-Jun-2023	69.35	69.00	72.00	66.15	70.70	71.45	69.70	313359	218.42	4513	146186	46.65
ALPHAGEO	EQ	28-Jun-2023	281.90	303.00	313.00	288.05	290.00	290.75	300.15	536055	1608.95	13178	90796	16.94
AMARAJABAT	EQ	28-Jun-2023	652.60	654.00	660.45	648.50	655.10	655.65	656.10	530200	3478.66	25151	270662	51.05
AMBANIORG	SM	28-Jun-2023	140.60	133.60	133.60	133.60	133.60	133.60	133.60	2000	2.67	1	2000	100.00
AMBER	EQ	28-Jun-2023	2257.80	2300.00	2313.95	2181.00	2193.50	2196.45	2242.20	368369	8259.57	48272	131264	35.63
AMBICAAGAR	BE	28-Jun-2023	38.10	37.05	38.60	37.05	37.95	37.90	38.21	30582	11.69	131	-	-
AMBIKCO	EQ	28-Jun-2023	1609.20	1624.55	1653.05	1606.00	1648.00	1645.10	1628.15	14145	230.30	2557	7598	53.72
AMBUJACEM	EQ	28-Jun-2023	433.85	435.40	441.80	431.85	435.95	434.25	435.71	6405277	27908.41	61044	3962811	61.87
AMDIND	BE	28-Jun-2023	68.75	70.50	70.50	68.00	68.20	68.15	68.74	12994	8.93	118	-	-
AMEYA	SM	28-Jun-2023	35.20	35.70	37.15	35.70	37.15	37.15	36.47	24000	8.75	6	16000	66.67
AMIORG	EQ	28-Jun-2023	1287.75	1287.75	1313.55	1275.15	1285.00	1280.25	1298.16	83597	1085.22	6945	28305	33.86
AMJLAND	EQ	28-Jun-2023	25.90	25.95	26.70	25.50	25.90	25.80	25.88	11988	3.10	167	6209	51.79
AMRUTANJAN	EQ	28-Jun-2023	667.40	667.85	674.95	663.10	669.90	667.90	669.19	64125	429.12	5606	21973	34.27
ANANDRATHI	EQ	28-Jun-2023	866.90	866.90	870.00	861.05	866.00	868.50	866.53	11679	101.20	1363	8216	70.35
ANANTRAJ	EQ	28-Jun-2023	173.30	174.00	177.75	172.15	176.95	176.20	174.38	1659818	2894.32	7411	1011965	60.97
ANDHRAPAP	EQ	28-Jun-2023	421.30	424.50	425.40	414.00	418.75	422.75	420.26	83655	351.57	4071	49247	58.87
ANDHRSUGAR	EQ	28-Jun-2023	111.95	112.60	112.60	111.30	111.85	111.60	111.71	95197	106.34	1566	51836	54.45
ANDREWYU	EQ	28-Jun-2023	23.90	24.25	24.35	23.40	23.50	23.45	23.75	184914	43.91	935	115719	62.58
ANGELONE	EQ	28-Jun-2023	1722.95	1726.95	1743.95	1695.50	1703.00	1715.20	1723.09	321772	5544.42	16899	106751	33.18
ANIKINDS	EQ	28-Jun-2023	31.85	31.70	32.35	31.70	31.70	31.75	31.90	6624	2.11	143	4070	61.44
ANLON	SM	28-Jun-2023	243.00	243.00	243.00	242.00	242.00	242.00	242.20	6000	14.53	5	6000	100.00
ANMOL	EQ	28-Jun-2023	239.20	241.60	242.40	239.00	239.25	241.50	241.29	117763	284.15	1993	59999	50.95
ANNAPURNA	SM	28-Jun-2023	265.25	260.20	274.90	260.20	269.00	269.25	269.61	32000	86.27	27	23000	71.88
ANSALAPI	BE	28-Jun-2023	8.85	8.90	8.90	8.40	8.40	8.40	8.52	96483	8.22	182	-	-
ANTGRAPHIC	EQ	28-Jun-2023	0.70	0.70	0.70	0.65	0.70	0.70	0.67	278647	1.87	207	144092	51.71
ANUP	EQ	28-Jun-2023	1655.95	1660.00	1699.00	1632.05	1642.00	1643.40	1659.34	12590	208.91	3116	4942	39.25
ANURAS	EQ	28-Jun-2023	1039.20	1044.70	1057.65	1025.00	1035.00	1027.20	1036.20	33779	350.02	3000	15204	45.01
APARINDS	EQ	28-Jun-2023	3398.10	3434.00	3456.00	3300.00	3349.00	3331.35	3364.39	66435	2235.13	10160	34806	52.39
APCL	EQ	28-Jun-2023	186.80	187.80	189.40	186.05	187.00	187.30	187.45	6860	12.86	324	4308	62.80
APCOTEXIND	EQ	28-Jun-2023	542.20	547.95	549.25	530.00	537.00	534.20	540.27	30250	163.43	3175	15272	50.49
APEX	EQ	28-Jun-2023	212.75	213.90	214.35	212.05	212.55	212.60	212.93	45880	97.69	2227	27156	59.19
APLAPOLLO	EQ	28-Jun-2023	1337.80	1347.00	1352.00	1310.50	1328.00	1318.10	1329.81	247000	3284.63	14351	120539	48.80
APLLTD	EQ	28-Jun-2023	656.90	660.00	662.05	639.10	640.05	641.15	646.43	298243	1927.94	16756	117549	39.41
APOLLO	EQ	28-Jun-2023	55.30	58.05	58.05	58.05	58.05	58.05	58.05	585465	339.86	868	485465	82.92
APOLLOHOSP	EQ	28-Jun-2023	5142.80	5145.00	5175.95	5116.15	5132.10	5126.90	5138.91	362944	18651.37	46036	165311	45.55
APOLLOPIPE	EQ	28-Jun-2023	721.85	721.85	724.55	702.35	713.95	709.70	713.17	81152	578.75	4033	52872	65.15
APOLLOTYRE	EQ	28-Jun-2023	399.15	401.95	417.80	396.50	412.50	409.45	404.09	3942436	15931.09	53408	1542491	39.13
APOLSINHOT	BE	28-Jun-2023	1376.65	1378.00	1419.00	1350.00	1375.00	1371.95	1384.94	1527	21.15	86	-	-
APTECHT	EQ	28-Jun-2023	507.85	510.05	519.40	505.10	508.50	508.80	512.32	400394	2051.30	13398	139238	34.78
APTUS	EQ	28-Jun-2023	248.15	249.00	252.75	245.35	247.85	247.35	249.23	723265	1802.58	20247	417372	57.71
ARCHIDPLY	EQ	28-Jun-2023	78.80	79.90	80.40	76.25	77.05	77.00	78.21	52135	40.78	831	33219	63.72
ARCHIES	BE	28-Jun-2023	26.90	27.40	27.40	26.20	26.70	27.30	27.07	110494	29.91	267	-	-
ARENTERP	BE	28-Jun-2023	35.80	35.85	36.00	34.50	35.50	35.45	35.49	1311	0.47	42	-	-
ARHAM	SM	28-Jun-2023	85.40	87.40	88.50	85.00	88.50	88.50	86.97	42000	36.53	12	33000	78.57
ARIES	EQ	28-Jun-2023	164.65	162.55	168.75	162.55	165.60	164.75	166.30	38672	64.31	1332	15515	40.12
ARIHANTACA	SM	28-Jun-2023	103.00	104.00	104.00	104.00	104.00	104.00	104.00	11200	11.65	3	11200	100.00
ARIHANTCAP	EQ	28-Jun-2023	39.75	39.35	39.70	38.55	38.85	38.75	39.05	38816	15.16	439	25691	66.19
ARIHANTSUP	EQ	28-Jun-2023	172.60	173.10	179.50	173.10	179.50	178.20	176.02	96294	169.50	1337	15666	16.27
ARISTO	SM	28-Jun-2023	59.55	62.00	62.00	61.60	61.60	61.60	61.73	4800	2.96	3	4800	100.00
ARMANFIN	EQ	28-Jun-2023	2176.05	2175.00	2290.00	2173.70	2228.90	2215.65	2238.77	50081	1121.20	7467	22019	43.97
AROGRANITE	EQ	28-Jun-2023	43.75	44.45	44.50	42.80	43.40	43.30	43.47	7062	3.07	135	5029	71.21
ARROWGREEN	EQ	28-Jun-2023	342.90	340.90	340.90	325.75	325.75	326.65	330.28	47557	157.07	1691	32120	67.54
ARSHIYA	BE	28-Jun-2023	4.80	4.85	4.90	4.70	4.80	4.75	4.78	227006	10.85	255	-	-
ARSSINFRA	BE	28-Jun-2023	20.20	19.30	20.70	19.30	20.50	20.50	20.08	5239	1.05	40	-	-
ARTEMISMED	EQ	28-Jun-2023	123.85	124.80	125.10	115.85	118.90	118.15	119.61	366456	438.32	4219	174828	47.71
ARTNIRMAN	EQ	28-Jun-2023	45.70	47.60	48.05	45.65	46.65	46.15	46.20	4129	1.91	77	3372	81.67
ARVEE	BE	28-Jun-2023	116.20	116.20	120.00	110.40	119.90	119.90	114.70	1380	1.58	56	-	-
ARVIND	EQ	28-Jun-2023	134.50	134.95	136.90	132.55	133.50	133.50	134.65	555026	747.32	6304	261741	47.16
ARVINDFASN	EQ	28-Jun-2023	329.55	326.00	349.50	325.95	346.55	348.30	344.00	336659	1158.09	10773	188845	56.09
ARVSMART	EQ	28-Jun-2023	334.90	336.60	348.00	334.95	339.00	338.10	342.23	134989	461.97	4099	99696	73.85
ASAHIINDIA	EQ	28-Jun-2023	482.40	483.00	490.35	479.00	484.90	482.30	485.65	125733	610.62	6774	55229	43.93
ASAHISONG	EQ	28-Jun-2023	231.05	228.55	236.00	228.55	234.30	233.60	232.72	11430	26.60	419	8257	72.24
ASAL	EQ	28-Jun-2023	339.30	344.40	398.70	340.05	378.50	382.95	382.80	1233138	4720.45	27690	189113	15.34
ASALCBR	EQ	28-Jun-2023	399.30	399.30	402.60	396.90	401.00	399.15	399.32	16143	64.46	1587	9490	58.79
ASHAPURMIN	EQ	28-Jun-2023	131.35	131.25	133.00	129.65	131.70	130.25	131.06	509232	667.40	6576	121452	23.85
ASHIANA	EQ	28-Jun-2023	190.40	192.25	192.25	188.25	189.85	189.00	190.07	41285	78.47	1914	23030	55.78
ASHIMASYN	EQ	28-Jun-2023	14.45	14.65	14.65	14.00	14.35	14.10	14.24	225954	32.17	452	199060	88.10
ASHOKA	EQ	28-Jun-2023	81.65	82.40	83.15	80.15	80.50	80.40	81.81	1663331	1360.83	8129	790948	47.55
ASHOKAMET	EQ	28-Jun-2023	16.95	18.95	18.95	16.60	17.45	17.30	17.81	52138	9.29	433	24493	46.98
ASHOKLEY	EQ	28-Jun-2023	163.60	164.10	166.85	163.00	166.35	165.95	165.47	11020417	18235.65	70625	5275640	47.87
ASIANENE	BE	28-Jun-2023	131.35	137.90	137.90	137.90	137.90	137.90	137.90	65494	90.32	299	-	-
ASIANHOTNR	BE	28-Jun-2023	175.15	175.00	179.95	171.25	176.55	176.90	177.12	1160	2.05	42	-	-
ASIANPAINT	EQ	28-Jun-2023	3326.00	3331.00	3355.25	3323.50	3350.00	3348.25	3343.88	713110	23845.55	71197	428299	60.06
ASIANTILES	EQ	28-Jun-2023	48.60	49.00	49.35	48.05	48.45	48.20	48.68	374928	182.53	1927	223486	59.61
ASLIND	SM	28-Jun-2023	21.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
ASMS	BZ	28-Jun-2023	10.90	11.10	11.10	11.10	11.10	11.10	11.10	6882	0.76	29	-	-
ASPINWALL	EQ	28-Jun-2023	235.60	234.15	239.90	234.15	238.45	237.35	237.83	4258	10.13	224	2176	51.10
ASTEC	EQ	28-Jun-2023	1320.75	1327.40	1333.25	1299.00	1315.00	1308.55	1308.24	15471	202.40	2171	7950	51.39
ASTERDM	EQ	28-Jun-2023	281.00	282.70	293.55	282.00	282.55	283.65	288.30	591992	1706.70	13834	214703	36.27
ASTRAL	EQ	28-Jun-2023	1954.60	1973.80	1986.20	1960.00	1979.95	1981.50	1974.97	972263	19201.86	54307	687629	70.72
ASTRAMICRO	EQ	28-Jun-2023	372.35	375.00	376.05	365.00	366.00	366.75	370.01	181380	671.12	4997	95438	52.62
ASTRAZEN	EQ	28-Jun-2023	3738.65	3765.10	3765.10	3701.95	3710.05	3720.80	3734.45	7922	295.84	2452	4011	50.63
ASTRON	EQ	28-Jun-2023	26.35	26.65	27.75	26.45	27.25	27.30	27.52	376420	103.58	865	113147	30.06
ATALREAL	EQ	28-Jun-2023	120.95	124.00	124.00	118.25	118.35	118.95	119.62	308756	369.33	1267	73309	23.74
ATAM	BE	28-Jun-2023	222.05	226.50	227.00	217.00	219.00	220.40	219.97	17155	37.74	546	-	-
ATFL	EQ	28-Jun-2023	829.15	833.00	852.05	824.05	852.05	850.15	843.71	10368	87.48	744	8097	78.10
ATGL	EQ	28-Jun-2023	641.50	651.00	658.90	643.00	656.50	654.50	652.58	1489233	9718.45	41552	649834	43.64
ATLANTA	EQ	28-Jun-2023	15.05	14.80	15.40	14.30	14.30	14.35	14.57	79066	11.52	544	62546	79.11
ATUL	EQ	28-Jun-2023	6994.05	7028.00	7028.00	6925.00	6925.00	6946.65	6957.88	67932	4726.63	8237	47547	69.99
ATULAUTO	EQ	28-Jun-2023	346.10	347.90	350.95	341.10	344.50	342.75	345.25	81113	280.04	3511	43737	53.92
AUBANK	EQ	28-Jun-2023	749.80	753.75	756.90	742.55	747.40	747.80	748.53	2946020	22051.86	57096	1419469	48.18
AURDIS	SM	28-Jun-2023	186.55	195.85	195.85	182.60	190.00	188.85	194.80	335000	652.58	216	207000	61.79
AURIONPRO	BE	28-Jun-2023	998.05	997.00	1000.00	963.15	1000.00	990.50	977.69	132084	1291.38	616	-	-
AUROIMPEX	SM	28-Jun-2023	67.25	67.50	67.85	62.05	64.50	64.20	65.51	91200	59.74	55	73600	80.70
AUROPHARMA	EQ	28-Jun-2023	718.20	718.00	741.85	714.50	736.05	738.75	729.10	3205423	23370.61	67120	1739375	54.26
AURUM	EQ	28-Jun-2023	123.00	122.40	129.70	122.40	127.80	126.65	127.46	136729	174.27	2391	79124	57.87
AURUMPP	E1	28-Jun-2023	65.30	66.00	69.40	66.00	66.95	66.50	67.46	8513	5.74	94	6875	80.76
AUSOMENT	EQ	28-Jun-2023	62.75	61.45	63.85	61.25	62.60	62.65	62.25	2715	1.69	140	1217	44.83
AUTOAXLES	EQ	28-Jun-2023	2246.95	2241.00	2258.20	2194.10	2197.00	2199.15	2214.30	26535	587.57	3987	19718	74.31
AUTOBEES	EQ	28-Jun-2023	148.72	150.27	150.27	148.86	149.98	149.64	149.54	55845	83.51	626	34010	60.90
AUTOIND	EQ	28-Jun-2023	68.65	68.65	70.55	68.05	69.20	69.10	69.49	51344	35.68	838	31826	61.99
AVADHSUGAR	EQ	28-Jun-2023	545.30	545.00	549.25	535.00	535.10	536.75	540.20	59591	321.91	3070	36240	60.81
AVALON	EQ	28-Jun-2023	544.75	547.30	552.00	531.60	536.80	534.80	542.76	366263	1987.92	18238	170315	46.50
AVANTIFEED	EQ	28-Jun-2023	388.30	389.00	393.30	387.60	390.90	390.20	391.27	118537	463.80	4660	67801	57.20
AVG	EQ	28-Jun-2023	269.10	269.10	273.95	263.00	266.00	265.65	268.86	36275	97.53	472	12524	34.53
AVONMORE	EQ	28-Jun-2023	74.95	75.70	76.80	75.05	75.95	75.95	75.76	32961	24.97	827	15067	45.71
AVROIND	EQ	28-Jun-2023	129.00	132.60	132.60	129.00	130.30	129.90	131.05	35162	46.08	380	11281	32.08
AVTNPL	EQ	28-Jun-2023	92.15	92.30	93.30	91.30	91.55	91.65	92.20	85235	78.58	1475	47925	56.23
AWHCL	EQ	28-Jun-2023	318.20	319.80	328.00	309.55	311.10	310.90	315.25	153604	484.24	4395	71518	46.56
AWL	EQ	28-Jun-2023	406.55	409.15	416.50	407.30	414.00	414.05	412.75	1397787	5769.42	27932	570535	40.82
AXISBANK	EQ	28-Jun-2023	973.25	979.00	984.00	967.00	980.45	978.20	976.77	10010996	97784.71	194446	3758077	37.54
AXISBNKETF	EQ	28-Jun-2023	447.05	448.24	451.32	447.67	450.99	450.95	449.67	715	3.22	59	444	62.10
AXISBPSETF	EQ	28-Jun-2023	11.04	11.05	11.06	11.04	11.05	11.04	11.05	5813	0.64	261	5049	86.86
AXISCADES	EQ	28-Jun-2023	475.75	499.50	499.50	499.50	499.50	499.50	499.50	46830	233.92	281	46830	100.00
AXISCETF	EQ	28-Jun-2023	82.84	83.15	83.85	82.80	82.80	83.65	83.42	3495	2.92	33	3118	89.21
AXISGOLD	EQ	28-Jun-2023	50.03	49.99	49.99	49.64	49.70	49.71	49.76	79412	39.51	1506	50943	64.15
AXISHCETF	EQ	28-Jun-2023	88.34	88.32	89.35	88.27	89.35	89.21	88.84	29838	26.51	107	28294	94.83
AXISILVER	EQ	28-Jun-2023	71.20	71.20	72.47	70.52	70.90	70.96	70.97	7933	5.63	144	5631	70.98
AXISNIFTY	EQ	28-Jun-2023	200.53	201.99	202.75	200.79	202.74	202.39	201.90	11144	22.50	238	9679	86.85
AXISTECETF	EQ	28-Jun-2023	299.53	303.47	303.47	297.86	297.86	299.71	300.71	3029	9.11	74	2519	83.16
AXITA	EQ	28-Jun-2023	26.40	26.05	26.35	26.00	26.05	26.05	26.10	1551473	404.89	3052	1118887	72.12
AXSENSEX	EQ	28-Jun-2023	63.34	63.20	64.38	63.20	63.97	63.99	63.90	9387	6.00	86	7232	77.04
AYMSYNTEX	EQ	28-Jun-2023	78.75	78.95	81.75	78.00	78.00	78.25	79.45	34883	27.71	413	15862	45.47
BAGFILMS	EQ	28-Jun-2023	4.35	4.40	4.70	4.35	4.65	4.55	4.50	350728	15.77	337	177788	50.69
BAHETI	SM	28-Jun-2023	115.00	116.50	118.00	116.50	118.00	118.00	116.75	9000	10.51	6	9000	100.00
BAIDFIN	EQ	28-Jun-2023	42.60	41.30	48.75	41.30	43.85	44.45	43.58	1327623	578.61	3814	234008	17.63
BAJAJ-AUTO	EQ	28-Jun-2023	4618.05	4630.00	4740.00	4620.10	4725.00	4716.30	4676.24	769406	35979.24	51425	533481	69.34
BAJAJCON	EQ	28-Jun-2023	193.60	194.55	196.40	193.00	193.75	193.65	194.91	555803	1083.33	14940	313353	56.38
BAJAJELEC	EQ	28-Jun-2023	1254.30	1261.00	1270.00	1242.95	1260.00	1260.00	1256.32	127348	1599.90	11000	65794	51.66
BAJAJFINSV	EQ	28-Jun-2023	1522.95	1530.00	1535.00	1515.80	1520.65	1518.85	1525.35	1158136	17665.62	63483	598668	51.69
BAJAJHCARE	EQ	28-Jun-2023	297.70	302.15	307.80	299.30	303.15	302.65	301.93	40494	122.26	2379	14741	36.40
BAJAJHIND	EQ	28-Jun-2023	15.80	15.80	15.95	15.55	15.75	15.65	15.73	6306524	991.87	7224	2424063	38.44
BAJAJHLDNG	EQ	28-Jun-2023	6960.15	7000.00	7084.00	6942.35	6980.00	6988.85	7003.62	45092	3158.07	9763	15792	35.02
BAJFINANCE	EQ	28-Jun-2023	7019.25	7054.35	7125.00	7040.00	7100.00	7090.20	7094.99	709782	50358.96	75929	302771	42.66
BALAJITELE	EQ	28-Jun-2023	43.35	43.50	43.95	42.55	42.80	42.80	43.03	75634	32.54	907	45091	59.62
BALAMINES	EQ	28-Jun-2023	2321.00	2336.70	2356.00	2322.00	2328.95	2331.05	2336.76	43335	1012.63	6830	16009	36.94
BALAXI	EQ	28-Jun-2023	521.15	520.80	524.50	513.00	519.90	515.15	520.20	983	5.11	108	580	59.00
BALKRISHNA	EQ	28-Jun-2023	27.15	27.25	27.25	26.65	26.75	26.75	26.85	6759	1.81	84	5299	78.40
BALKRISIND	EQ	28-Jun-2023	2359.65	2378.70	2378.70	2341.85	2368.00	2361.00	2355.86	144001	3392.47	14130	53170	36.92
BALMLAWRIE	EQ	28-Jun-2023	137.90	139.30	139.30	136.10	136.30	136.65	137.67	252047	346.98	3618	138218	54.84
BALPHARMA	EQ	28-Jun-2023	93.80	94.00	95.40	90.50	90.95	90.95	92.27	63241	58.35	1552	32838	51.93
BALRAMCHIN	EQ	28-Jun-2023	382.00	383.35	385.35	380.00	382.00	381.45	382.13	1415945	5410.74	18987	404184	28.55
BANARBEADS	EQ	28-Jun-2023	84.10	83.85	84.70	83.00	83.00	83.05	83.47	5372	4.48	101	3400	63.29
BANARISUG	EQ	28-Jun-2023	2701.25	2710.05	2750.00	2700.00	2709.80	2700.55	2709.28	4057	109.92	446	3141	77.42
BANCOINDIA	EQ	28-Jun-2023	305.90	306.00	307.55	302.15	305.10	303.15	304.59	54063	164.67	2163	30813	56.99
BANDHANBNK	EQ	28-Jun-2023	238.00	240.00	240.85	232.30	237.30	233.45	235.56	11065413	26065.44	79172	4163579	37.63
BANG	EQ	28-Jun-2023	39.30	39.95	40.70	39.15	39.45	39.30	39.84	12462	4.96	394	2963	23.78
BANKA	EQ	28-Jun-2023	69.05	69.60	69.70	68.50	69.35	69.20	69.08	9908	6.84	328	2999	30.27
BANKBARODA	EQ	28-Jun-2023	190.95	191.30	191.95	189.20	190.95	190.00	190.23	19223838	36569.62	82758	9770490	50.82
BANKBEES	EQ	28-Jun-2023	448.36	448.99	452.31	448.77	451.00	450.81	450.51	575779	2593.95	6437	427053	74.17
BANKINDIA	EQ	28-Jun-2023	72.35	72.75	73.90	71.70	71.95	72.15	72.74	5174057	3763.73	15230	2029947	39.23
BANSWRAS	EQ	28-Jun-2023	170.15	171.80	173.00	169.20	170.00	169.60	170.53	61978	105.69	2522	27619	44.56
BARBEQUE	EQ	28-Jun-2023	648.50	657.00	659.50	648.50	648.50	649.55	652.10	54051	352.47	3157	26283	48.63
BASF	EQ	28-Jun-2023	2595.65	2590.00	2669.95	2590.00	2620.00	2619.50	2641.08	26402	697.30	4153	12928	48.97
BASML	EQ	28-Jun-2023	46.95	47.60	48.00	46.25	46.95	46.60	47.16	38502	18.16	484	25670	66.67
BATAINDIA	EQ	28-Jun-2023	1662.85	1672.00	1675.00	1658.90	1669.50	1662.95	1663.02	237306	3946.44	13398	156833	66.09
BAYERCROP	EQ	28-Jun-2023	4325.75	4325.75	4359.95	4311.00	4359.00	4350.40	4343.46	11167	485.03	2534	8304	74.36
BBETF0432	EQ	28-Jun-2023	1077.05	1076.08	1078.99	1075.11	1078.88	1078.87	1077.46	1710	18.42	43	1032	60.35
BBL	EQ	28-Jun-2023	2983.55	2998.50	3029.90	2958.25	2979.25	2975.60	2988.34	10047	300.24	2521	6374	63.44
BBOX	EQ	28-Jun-2023	126.15	126.55	128.35	123.40	125.05	125.15	124.75	76505	95.44	1008	63223	82.64
BBTC	EQ	28-Jun-2023	1021.75	1033.00	1039.90	1022.80	1025.40	1025.85	1029.82	33716	347.21	3567	13386	39.70
BBTCL	EQ	28-Jun-2023	236.80	240.00	243.95	236.30	239.90	239.15	240.24	1687	4.05	128	1228	72.79
BCG	EQ	28-Jun-2023	28.35	26.95	29.75	26.95	29.75	29.75	28.66	59974682	17187.95	68610	26650476	44.44
BCLIND	EQ	28-Jun-2023	514.20	519.35	524.00	504.15	512.00	510.90	517.46	76446	395.58	5982	34430	45.04
BCONCEPTS	BE	28-Jun-2023	334.95	333.00	342.45	326.10	333.50	334.05	338.20	12212	41.30	123	-	-
BDL	EQ	28-Jun-2023	1085.00	1090.45	1100.85	1087.05	1099.50	1098.35	1095.31	488042	5345.59	13000	284940	58.38
BEARDSELL	BE	28-Jun-2023	28.75	28.70	28.75	27.90	27.95	28.10	28.20	56757	16.01	241	-	-
BECTORFOOD	EQ	28-Jun-2023	814.95	822.40	822.40	792.25	810.00	808.10	802.84	120849	970.23	9593	61321	50.74
BEDMUTHA	EQ	28-Jun-2023	56.05	55.20	58.00	55.20	56.25	55.95	56.45	8040	4.54	362	3368	41.89
BEL	EQ	28-Jun-2023	118.40	119.15	122.40	118.10	122.15	120.75	120.02	61890385	74282.76	115874	35162902	56.81
BEML	EQ	28-Jun-2023	1573.70	1585.80	1639.90	1581.20	1608.05	1612.05	1613.82	290408	4686.66	21025	82214	28.31
BEPL	EQ	28-Jun-2023	133.05	133.05	135.50	133.05	134.70	134.25	134.57	390546	525.54	5336	232892	59.63
BERGEPAINT	EQ	28-Jun-2023	678.55	682.00	683.00	673.50	673.85	675.15	677.33	417399	2827.18	17527	189553	45.41
BESTAGRO	EQ	28-Jun-2023	1147.15	1156.95	1160.00	1121.20	1134.50	1131.75	1140.09	83050	946.84	7179	33024	39.76
BETA	SM	28-Jun-2023	780.00	807.00	807.00	789.00	790.00	790.00	792.36	6000	47.54	24	5200	86.67
BEWLTD	SM	28-Jun-2023	1154.25	1215.00	1220.00	1215.00	1220.00	1220.00	1218.21	1000	12.18	4	1000	100.00
BFINVEST	EQ	28-Jun-2023	383.15	383.60	385.95	377.15	382.25	382.15	382.66	15799	60.46	879	6171	39.06
BFUTILITIE	EQ	28-Jun-2023	368.50	369.00	371.80	362.00	364.00	363.25	366.08	113752	416.42	4457	44506	39.13
BGRENERGY	EQ	28-Jun-2023	57.65	58.00	61.80	57.40	59.00	58.90	60.10	1747030	1049.95	9390	426598	24.42
BHAGCHEM	EQ	28-Jun-2023	1539.50	1539.70	1586.60	1539.50	1546.00	1557.80	1564.42	18135	283.71	2144	7250	39.98
BHAGERIA	EQ	28-Jun-2023	145.20	149.95	161.45	145.80	155.95	154.60	155.44	136683	212.45	3521	51687	37.82
BHAGYANGR	EQ	28-Jun-2023	57.60	58.75	60.00	55.40	56.90	56.85	58.30	156144	91.03	1334	98708	63.22
BHANDARI	EQ	28-Jun-2023	4.85	4.90	4.95	4.80	4.80	4.80	4.83	166866	8.06	571	135767	81.36
BHARATFORG	EQ	28-Jun-2023	819.75	820.00	823.40	813.50	816.35	816.65	818.67	568288	4652.39	19915	281613	49.55
BHARATGEAR	EQ	28-Jun-2023	122.10	123.40	125.00	122.30	123.00	122.70	123.66	54041	66.82	1096	24343	45.05
BHARATRAS	EQ	28-Jun-2023	9650.60	9700.00	9722.65	9600.00	9610.00	9615.20	9633.37	482	46.43	241	311	64.52
BHARATWIRE	EQ	28-Jun-2023	178.15	179.10	186.70	171.05	175.00	173.95	180.35	1394669	2515.34	19031	512815	36.77
BHARTIARTL	EQ	28-Jun-2023	864.90	869.50	873.60	863.60	872.00	872.20	870.72	6272649	54617.12	137371	4642025	74.00
BHEL	EQ	28-Jun-2023	84.35	84.70	85.80	84.50	85.20	85.05	85.02	14368143	12215.45	31081	6138432	42.72
BIGBLOC	EQ	28-Jun-2023	165.85	168.35	168.35	163.50	164.60	164.65	166.20	65753	109.28	2000	32700	49.73
BIKAJI	EQ	28-Jun-2023	429.10	432.00	447.30	420.60	425.00	424.10	424.77	9329920	39631.12	33359	7336912	78.64
BIL	EQ	28-Jun-2023	224.95	220.45	243.00	219.50	234.80	234.25	238.83	188475	450.13	4150	33241	17.64
BINANIIND	BE	28-Jun-2023	18.60	19.00	19.00	18.20	18.50	18.25	18.35	8344	1.53	56	-	-
BIOCON	EQ	28-Jun-2023	243.65	245.00	245.80	243.55	245.15	245.00	244.86	2727619	6678.82	28456	1300833	47.69
BIOFILCHEM	EQ	28-Jun-2023	44.05	44.20	46.35	43.35	43.95	44.30	44.93	93538	42.02	1006	31141	33.29
BIRET	RR	28-Jun-2023	263.13	264.90	264.90	260.99	261.80	261.93	262.29	65105	170.77	1688	56502	86.79
BIRLACABLE	EQ	28-Jun-2023	169.70	171.05	171.95	167.75	169.00	168.40	169.63	62054	105.26	1956	32171	51.84
BIRLACORPN	EQ	28-Jun-2023	1248.75	1250.00	1260.00	1220.00	1226.00	1223.10	1236.78	53253	658.62	6658	24461	45.93
BIRLAMONEY	EQ	28-Jun-2023	56.90	57.25	57.70	56.55	57.45	57.25	57.15	61245	35.00	681	43875	71.64
BIRLATYRE	BE	28-Jun-2023	4.45	4.45	4.55	4.40	4.50	4.45	4.46	148016	6.60	247	-	-
BKMINDST	BZ	28-Jun-2023	0.85	0.90	0.90	0.80	0.80	0.80	0.81	31470	0.25	37	-	-
BLAL	EQ	28-Jun-2023	161.90	162.00	163.70	161.10	161.10	162.00	162.38	45445	73.79	2343	27822	61.22
BLBLIMITED	EQ	28-Jun-2023	18.95	18.85	19.25	18.85	19.00	18.90	19.02	34042	6.48	171	25403	74.62
BLISSGVS	EQ	28-Jun-2023	80.60	81.35	82.20	80.20	80.35	80.75	81.01	45930	37.21	828	28128	61.24
BLKASHYAP	EQ	28-Jun-2023	43.50	43.75	44.70	43.00	43.50	43.25	43.87	231630	101.63	1247	141016	60.88
BLS	EQ	28-Jun-2023	197.15	197.80	214.30	197.15	207.40	207.35	208.48	13845085	28863.71	246080	3814832	27.55
BLUECHIP	BE	28-Jun-2023	0.75	0.80	0.80	0.80	0.80	0.80	0.80	68027	0.54	19	-	-
BLUEDART	EQ	28-Jun-2023	7201.80	7239.00	7239.00	7180.00	7200.00	7200.75	7199.98	21040	1514.88	5644	15017	71.37
BLUESTARCO	EQ	28-Jun-2023	779.45	780.00	781.50	765.00	767.00	768.30	774.48	122331	947.43	16571	70845	57.91
BMETRICS	SM	28-Jun-2023	240.00	238.00	238.00	228.00	228.00	228.00	231.63	6400	14.82	16	6000	93.75
BODALCHEM	EQ	28-Jun-2023	73.65	73.70	75.35	72.25	73.40	73.30	74.16	227188	168.49	2341	117424	51.69
BOHRAIND	EQ	28-Jun-2023	82.05	86.15	86.15	81.05	81.05	81.05	83.86	82	0.07	38	63	76.83
BOMDYEING	EQ	28-Jun-2023	105.25	105.05	110.45	105.05	107.75	107.75	107.89	5657409	6103.71	28019	1720916	30.42
BOROLTD	EQ	28-Jun-2023	425.40	432.00	436.00	422.00	426.90	425.20	428.52	65662	281.37	4582	29278	44.59
BORORENEW	EQ	28-Jun-2023	507.80	509.90	515.30	505.00	505.75	506.95	509.25	257626	1311.96	9444	128081	49.72
BOSCHLTD	EQ	28-Jun-2023	18572.60	18605.00	18790.00	18510.00	18689.00	18721.45	18666.26	25510	4761.76	6460	12636	49.53
BPCL	EQ	28-Jun-2023	360.35	360.55	366.80	359.20	365.85	365.40	363.81	3583386	13036.74	65217	1915175	53.45
BPL	EQ	28-Jun-2023	60.15	60.80	61.00	59.35	59.50	59.50	60.06	51149	30.72	678	30992	60.59
BRIGADE	EQ	28-Jun-2023	584.90	588.60	591.85	576.05	579.45	578.95	583.33	495134	2888.26	8560	444689	89.81
BRIGHT	SM	28-Jun-2023	5.00	5.00	5.10	5.00	5.05	5.05	5.04	90000	4.54	25	75000	83.33
BRITANNIA	EQ	28-Jun-2023	4954.25	4989.00	5019.95	4959.90	5007.10	4992.15	4993.63	253814	12674.52	32988	150670	59.36
BRITANNIA	N3	28-Jun-2023	28.27	28.27	28.47	28.21	28.44	28.43	28.39	7205	2.05	87	6835	94.86
BRNL	EQ	28-Jun-2023	31.95	32.15	32.40	30.05	31.15	30.90	30.89	157568	48.67	1090	83767	53.16
BROOKS	EQ	28-Jun-2023	75.30	75.55	77.55	75.55	77.30	77.20	76.99	16606	12.78	227	14536	87.53
BSE	EQ	28-Jun-2023	600.40	615.50	624.30	611.10	617.00	614.75	617.33	2512985	15513.49	43807	786548	31.30
BSHSL	BE	28-Jun-2023	283.80	284.95	289.00	281.50	281.50	284.05	286.17	8040	23.01	283	-	-
BSL	BE	28-Jun-2023	187.95	185.00	192.00	184.90	185.00	185.50	187.06	5042	9.43	108	-	-
BSLGOLDETF	EQ	28-Jun-2023	52.76	54.35	54.35	52.25	52.28	52.39	52.41	20659	10.83	343	12645	61.21
BSLNIFTY	EQ	28-Jun-2023	21.26	21.40	21.50	21.19	21.47	21.44	21.42	146031	31.29	2291	109785	75.18
BSLSENETFG	EQ	28-Jun-2023	61.65	62.90	62.90	61.73	62.07	62.29	62.18	346	0.22	67	204	58.96
BSOFT	EQ	28-Jun-2023	352.85	354.10	356.00	347.60	352.50	351.75	352.12	2091878	7365.91	25483	696192	33.28
BTML	BE	28-Jun-2023	142.15	142.15	144.00	142.00	143.50	143.50	142.98	2651	3.79	28	-	-
BURNPUR	EQ	28-Jun-2023	4.50	4.50	4.65	4.35	4.35	4.35	4.47	172621	7.71	367	102263	59.24
BUTTERFLY	EQ	28-Jun-2023	1136.80	1153.85	1160.00	1137.00	1137.50	1139.05	1145.80	3705	42.45	781	2265	61.13
BVCL	BE	28-Jun-2023	34.70	35.50	35.50	33.40	34.50	34.90	34.67	2841	0.98	56	-	-
BYKE	EQ	28-Jun-2023	39.05	39.30	39.80	39.25	39.50	39.55	39.57	20063	7.94	217	15339	76.45
CADSYS	SM	28-Jun-2023	63.60	66.75	66.75	66.75	66.75	66.75	66.75	4000	2.67	2	4000	100.00
CALSOFT	BE	28-Jun-2023	14.90	14.50	14.80	14.30	14.75	14.70	14.59	16634	2.43	76	-	-
CAMLINFINE	EQ	28-Jun-2023	167.35	165.70	168.30	163.85	164.30	164.60	165.24	313056	517.29	6684	215412	68.81
CAMPUS	EQ	28-Jun-2023	315.20	317.55	317.70	312.55	313.00	312.85	314.31	363643	1142.95	16752	246948	67.91
CAMS	EQ	28-Jun-2023	2135.40	2147.55	2166.95	2140.05	2155.00	2158.85	2156.29	66575	1435.55	10037	30460	45.75
CANBK	EQ	28-Jun-2023	296.05	297.30	299.70	295.60	297.40	296.60	296.90	5245062	15572.78	36290	2600585	49.58
CANFINHOME	EQ	28-Jun-2023	780.10	792.00	799.50	778.95	782.00	782.10	786.76	1831098	14406.37	44203	517107	28.24
CANTABIL	EQ	28-Jun-2023	1034.95	1044.00	1050.00	1033.10	1039.35	1035.20	1041.65	9404	97.96	741	2088	22.20
CAPACITE	EQ	28-Jun-2023	203.25	203.95	205.95	200.80	204.40	204.55	203.68	521007	1061.20	5879	220852	42.39
CAPLIPOINT	EQ	28-Jun-2023	809.45	812.85	819.00	798.00	803.05	802.50	807.39	66004	532.91	4693	35354	53.56
CAPTRUST	EQ	28-Jun-2023	72.70	73.05	75.40	71.65	72.60	73.45	73.15	9500	6.95	244	4776	50.27
CARBORUNIV	EQ	28-Jun-2023	1168.95	1168.00	1193.00	1160.55	1187.10	1188.80	1175.71	105128	1236.00	19224	54009	51.37
CAREERP	EQ	28-Jun-2023	203.60	204.90	207.20	202.70	203.90	203.60	204.66	30396	62.21	1706	16086	52.92
CARERATING	EQ	28-Jun-2023	685.10	687.00	696.00	683.75	693.15	692.10	690.18	48411	334.12	4203	25867	53.43
CARTRADE	EQ	28-Jun-2023	480.55	480.75	492.85	478.00	478.65	479.10	485.88	99650	484.18	6685	45160	45.32
CARYSIL	EQ	28-Jun-2023	706.25	710.00	714.05	695.00	703.95	702.85	706.38	128633	908.64	8009	72648	56.48
CASTROLIND	EQ	28-Jun-2023	121.60	122.25	122.60	120.85	121.55	121.95	121.92	445196	542.80	5153	220957	49.63
CCHHL	EQ	28-Jun-2023	7.15	7.25	7.30	7.15	7.20	7.15	7.19	31876	2.29	167	23863	74.86
CCL	EQ	28-Jun-2023	650.25	653.30	666.95	648.70	666.95	665.45	661.74	110983	734.42	11284	62403	56.23
CDSL	EQ	28-Jun-2023	1070.80	1076.50	1120.00	1076.50	1115.00	1117.25	1101.26	2007217	22104.72	81736	961835	47.92
CEATLTD	EQ	28-Jun-2023	2081.75	2093.00	2101.00	2074.10	2084.90	2083.80	2084.45	153613	3201.99	13033	40303	26.24
CELEBRITY	EQ	28-Jun-2023	13.90	13.85	14.00	13.85	13.90	13.90	13.89	23692	3.29	177	17750	74.92
CELLPOINT	ST	28-Jun-2023	100.00	100.00	100.00	95.00	95.00	95.00	99.98	1927200	1926.78	1298	1927200	100.00
CENTENKA	EQ	28-Jun-2023	436.95	438.95	439.15	428.85	431.50	431.20	434.87	32508	141.37	1797	19932	61.31
CENTEXT	EQ	28-Jun-2023	9.90	10.00	10.00	9.85	9.90	9.85	9.92	72029	7.14	441	47435	65.86
CENTRALBK	EQ	28-Jun-2023	28.65	28.80	28.90	28.20	28.50	28.45	28.56	7405410	2115.20	10396	1710032	23.09
CENTRUM	EQ	28-Jun-2023	21.30	21.40	22.00	21.00	21.15	21.15	21.41	348307	74.57	1257	217494	62.44
CENTUM	EQ	28-Jun-2023	1361.40	1366.00	1397.00	1313.05	1361.00	1346.20	1353.23	33316	450.84	5363	16049	48.17
CENTURYPLY	EQ	28-Jun-2023	626.25	628.00	647.95	625.10	637.00	635.80	632.96	284749	1802.36	12210	195228	68.56
CENTURYTEX	EQ	28-Jun-2023	792.15	794.15	801.75	794.15	801.00	799.85	799.05	181943	1453.82	5335	138054	75.88
CERA	EQ	28-Jun-2023	7611.20	7685.75	7789.60	7573.80	7780.90	7770.95	7676.86	24956	1915.84	7938	9110	36.50
CEREBRAINT	BE	28-Jun-2023	6.20	6.20	6.30	6.00	6.05	6.05	6.11	341522	20.86	627	-	-
CESC	EQ	28-Jun-2023	72.05	72.25	73.30	70.80	70.95	71.10	71.93	2614564	1880.60	11055	1414678	54.11
CGCL	EQ	28-Jun-2023	761.75	761.75	774.90	756.30	767.00	762.50	761.67	179698	1368.70	2803	41118	22.88
CGPOWER	EQ	28-Jun-2023	373.30	375.00	377.80	371.30	374.90	374.45	374.25	648521	2427.06	12801	385460	59.44
CHALET	EQ	28-Jun-2023	420.00	421.90	435.00	421.50	429.20	427.15	431.07	453570	1955.20	15747	129086	28.46
CHAMBLFERT	EQ	28-Jun-2023	273.15	274.95	278.00	270.40	272.60	271.90	272.44	1682964	4585.02	14817	951045	56.51
CHEMBOND	EQ	28-Jun-2023	416.35	413.00	419.70	401.65	407.00	406.10	408.80	55143	225.43	3668	25105	45.53
CHEMCON	EQ	28-Jun-2023	276.55	279.80	281.80	276.05	277.80	277.50	278.92	65303	182.14	3404	33456	51.23
CHEMFAB	EQ	28-Jun-2023	319.05	323.75	323.75	308.75	311.00	311.85	315.82	19920	62.91	1226	11924	59.86
CHEMPLASTS	EQ	28-Jun-2023	444.00	446.00	452.30	440.10	442.20	443.65	447.83	92591	414.65	6308	46029	49.71
CHENNPETRO	EQ	28-Jun-2023	389.25	390.80	394.80	383.30	384.15	385.60	388.45	607522	2359.94	10880	232875	38.33
CHEVIOT	EQ	28-Jun-2023	1197.65	1190.00	1197.65	1186.65	1188.35	1190.00	1192.10	1496	17.83	271	1066	71.26
CHOICEIN	EQ	28-Jun-2023	372.50	373.50	374.40	366.00	373.00	371.70	370.11	287830	1065.30	4458	75375	26.19
CHOLAFIN	EQ	28-Jun-2023	1093.85	1102.00	1131.15	1095.95	1125.35	1127.50	1117.61	2480325	27720.24	61382	1595752	64.34
CHOLAFIN	N0	28-Jun-2023	1001.27	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
CHOLAFIN	N2	28-Jun-2023	1001.50	1001.50	1001.50	1000.00	1000.00	1000.00	1000.30	133	1.33	6	133	100.00
CHOLAFIN	N4	28-Jun-2023	1019.00	1018.46	1018.46	1016.01	1018.46	1018.46	1016.46	1345	13.67	12	1000	74.35
CHOLAHLDNG	EQ	28-Jun-2023	919.95	921.00	923.55	906.05	908.55	916.20	915.72	201811	1848.03	5910	181276	89.82
CIEINDIA	EQ	28-Jun-2023	518.05	518.95	521.30	512.85	519.00	519.05	517.68	222020	1149.35	7175	129728	58.43
CIGNITITEC	EQ	28-Jun-2023	828.30	835.00	849.05	830.00	835.00	834.20	839.64	89778	753.81	5046	55849	62.21
CINELINE	EQ	28-Jun-2023	87.40	89.20	89.20	85.00	85.85	85.85	86.43	16957	14.66	355	12546	73.99
CINEVISTA	EQ	28-Jun-2023	11.95	12.35	12.50	12.10	12.50	12.50	12.45	52515	6.54	192	45668	86.96
CIPLA	EQ	28-Jun-2023	1009.25	1007.00	1018.50	1004.05	1013.05	1009.90	1010.95	1653212	16713.22	55176	1103199	66.73
CLEAN	EQ	28-Jun-2023	1386.85	1386.95	1395.00	1375.00	1392.00	1393.05	1387.85	82900	1150.52	7759	48938	59.03
CLEDUCATE	EQ	28-Jun-2023	65.30	65.80	67.05	64.25	64.85	64.60	65.40	30024	19.64	397	19798	65.94
CLOUD	SM	28-Jun-2023	135.95	134.95	136.00	129.15	129.15	129.15	130.23	487000	634.21	385	267000	54.83
CLSEL	EQ	28-Jun-2023	171.45	171.60	173.65	168.05	169.50	168.70	170.18	131127	223.16	4088	74864	57.09
CMNL	SM	28-Jun-2023	67.30	69.00	69.10	67.00	67.90	67.70	68.45	39000	26.70	13	33000	84.62
CMRSL	SM	28-Jun-2023	110.65	110.00	110.00	110.00	110.00	110.00	110.00	800	0.88	1	800	100.00
CMSINFO	EQ	28-Jun-2023	355.50	360.00	375.00	360.00	368.90	368.50	370.65	1932832	7163.96	35895	768516	39.76
COALINDIA	EQ	28-Jun-2023	225.15	225.15	227.65	224.15	227.55	227.25	226.78	19512531	44250.99	78051	12912184	66.17
COASTCORP	EQ	28-Jun-2023	219.80	221.80	225.70	213.00	214.00	214.45	218.40	28240	61.68	2250	17507	61.99
COCHINSHIP	EQ	28-Jun-2023	579.80	582.25	584.50	560.00	564.50	563.60	571.31	1086177	6205.46	23037	425806	39.20
COFFEEDAY	EQ	28-Jun-2023	41.75	41.90	42.40	39.30	39.50	39.55	40.84	8718810	3560.90	17466	2781773	31.91
COFORGE	EQ	28-Jun-2023	4695.45	4725.00	4737.60	4649.00	4672.00	4668.90	4695.07	265343	12458.05	26666	97566	36.77
COLPAL	EQ	28-Jun-2023	1692.50	1696.90	1705.00	1678.00	1690.00	1688.25	1687.81	346576	5849.53	22902	188849	54.49
COMPINFO	EQ	28-Jun-2023	14.50	14.80	15.05	14.20	14.35	14.30	14.41	194083	27.96	795	132559	68.30
COMPUSOFT	EQ	28-Jun-2023	19.80	20.00	20.10	19.40	19.70	19.80	19.80	64310	12.74	595	52677	81.91
CONCOR	EQ	28-Jun-2023	648.75	648.95	658.30	646.25	657.00	657.10	652.97	618303	4037.31	19872	390292	63.12
CONFIPET	EQ	28-Jun-2023	77.50	78.50	80.00	77.35	78.25	78.45	78.75	2754037	2168.80	9341	1472359	53.46
CONSOFINVT	EQ	28-Jun-2023	143.30	146.50	146.50	143.60	145.65	145.35	145.16	13285	19.28	342	8825	66.43
CONSUMBEES	EQ	28-Jun-2023	89.51	89.75	90.24	89.70	90.24	90.15	90.00	12048	10.84	208	8803	73.07
CONTI	SM	28-Jun-2023	20.00	19.05	19.05	19.05	19.05	19.05	19.05	6666	1.27	2	6666	100.00
CONTROLPR	EQ	28-Jun-2023	631.05	633.05	649.95	631.20	638.65	635.20	640.44	40478	259.24	4815	19487	48.14
COOLCAPS	SM	28-Jun-2023	518.65	518.65	519.90	508.00	508.00	512.75	515.36	1250	6.44	5	1000	80.00
CORALFINAC	EQ	28-Jun-2023	36.25	36.70	37.10	36.10	36.80	36.70	36.54	72129	26.36	603	47017	65.18
CORDSCABLE	BE	28-Jun-2023	88.65	90.50	93.05	88.75	93.05	93.05	92.22	74029	68.27	470	-	-
COROMANDEL	EQ	28-Jun-2023	939.40	944.05	945.00	933.50	942.05	941.75	939.38	396003	3719.98	21665	206155	52.06
COSMOFIRST	EQ	28-Jun-2023	709.00	714.85	717.20	700.00	703.75	704.45	705.19	41790	294.70	2873	24598	58.86
COUNCODOS	EQ	28-Jun-2023	4.00	4.00	4.05	3.95	4.00	4.00	4.00	34271	1.37	66	32131	93.76
CPSEETF	EQ	28-Jun-2023	43.17	43.60	43.60	43.17	43.60	43.53	43.47	377475	164.08	1824	297202	78.73
CRAFTSMAN	EQ	28-Jun-2023	4091.05	4054.05	4100.00	4035.00	4052.00	4048.15	4053.57	15895	644.31	3450	8935	56.21
CRAYONS	SM	28-Jun-2023	158.50	158.35	159.50	150.60	150.60	150.60	152.99	456000	697.62	204	242000	53.07
CREATIVE	EQ	28-Jun-2023	493.95	499.10	499.10	490.00	490.00	491.15	494.26	20580	101.72	1036	15339	74.53
CREDITACC	EQ	28-Jun-2023	1353.90	1353.90	1375.95	1315.05	1325.00	1325.70	1345.53	133949	1802.33	11020	54597	40.76
CREDITACC	N3	28-Jun-2023	1002.00	1017.99	1018.00	1017.99	1018.00	1017.99	1017.99	112	1.14	4	112	100.00
CREST	EQ	28-Jun-2023	231.55	231.55	238.00	225.25	226.05	227.45	231.70	26729	61.93	1347	15954	59.69
CRISIL	EQ	28-Jun-2023	3870.10	3874.95	3885.00	3806.25	3831.00	3834.90	3829.46	24062	921.44	7830	10042	41.73
CROMPTON	EQ	28-Jun-2023	289.95	290.90	291.50	286.50	288.70	287.60	289.25	1913449	5534.71	30120	1209502	63.21
CROWN	BE	28-Jun-2023	43.55	43.55	43.55	42.50	42.55	42.60	43.12	9557	4.12	28	-	-
CSBBANK	EQ	28-Jun-2023	280.15	281.40	283.50	279.20	280.10	280.10	281.65	168094	473.44	6015	91421	54.39
CSLFINANCE	EQ	28-Jun-2023	326.70	331.70	331.70	307.00	321.00	318.90	316.78	103625	328.26	2033	72122	69.60
CTE	EQ	28-Jun-2023	71.55	72.00	74.00	72.00	72.90	72.70	72.94	61248	44.68	981	34740	56.72
CUB	EQ	28-Jun-2023	124.70	125.00	125.65	122.60	123.60	123.30	124.24	3867582	4805.15	39438	2262791	58.51
CUBEXTUB	BE	28-Jun-2023	35.90	36.00	36.85	35.75	36.00	36.00	36.23	3684	1.33	44	-	-
CUMMINSIND	EQ	28-Jun-2023	1882.80	1881.00	1929.00	1872.65	1904.85	1911.00	1897.28	608998	11554.40	47294	350687	57.58
CUPID	EQ	28-Jun-2023	253.10	254.65	254.85	247.10	248.60	248.75	250.37	36727	91.95	1592	26833	73.06
CYBERMEDIA	EQ	28-Jun-2023	16.70	17.30	17.30	16.75	17.10	17.05	17.13	18290	3.13	158	11842	64.75
CYBERTECH	BE	28-Jun-2023	138.60	140.00	142.75	135.60	136.60	136.60	138.01	10739	14.82	238	-	-
CYIENT	EQ	28-Jun-2023	1467.30	1475.80	1488.90	1456.05	1474.00	1477.25	1472.83	247652	3647.49	15761	71603	28.91
DAAWAT	EQ	28-Jun-2023	129.15	129.20	131.00	127.65	129.50	129.05	129.35	668051	864.10	6393	283573	42.45
DABUR	EQ	28-Jun-2023	570.60	571.00	575.90	568.70	573.00	574.10	571.77	2195767	12554.70	35184	1420416	64.69
DALBHARAT	EQ	28-Jun-2023	2166.05	2175.30	2239.00	2169.00	2237.55	2219.55	2208.31	497432	10984.83	26757	316079	63.54
DALMIASUG	EQ	28-Jun-2023	374.35	374.50	377.85	370.00	371.20	370.20	372.34	100485	374.14	3339	56313	56.04
DAMODARIND	EQ	28-Jun-2023	44.85	45.00	45.15	43.75	44.20	44.20	44.47	9259	4.12	152	4549	49.13
DANGEE	EQ	28-Jun-2023	14.20	14.50	14.50	13.75	13.75	13.80	13.94	146372	20.41	453	109723	74.96
DATAMATICS	EQ	28-Jun-2023	536.40	539.00	575.00	536.00	560.50	563.85	563.19	992231	5588.16	31425	201871	20.35
DATAPATTNS	EQ	28-Jun-2023	1878.05	1884.85	1917.95	1858.85	1871.10	1867.90	1887.93	137175	2589.76	13269	40918	29.83
DBCORP	EQ	28-Jun-2023	138.35	139.65	140.45	137.70	138.85	138.65	139.11	79416	110.48	1653	36024	45.36
DBL	EQ	28-Jun-2023	239.25	239.90	242.80	236.10	237.00	237.90	238.88	348787	833.17	7378	149110	42.75
DBOL	EQ	28-Jun-2023	174.15	174.20	176.95	170.50	171.60	170.95	172.68	91643	158.25	2743	56661	61.83
DBREALTY	EQ	28-Jun-2023	72.90	74.35	77.20	73.20	74.65	74.75	75.61	722878	546.59	5419	415833	57.52
DBSTOCKBRO	EQ	28-Jun-2023	24.10	24.85	24.90	24.50	24.55	24.70	24.78	2156	0.53	58	1266	58.72
DCAL	EQ	28-Jun-2023	142.40	142.90	144.85	137.50	138.20	138.35	140.54	551850	775.59	7242	246360	44.64
DCBBANK	EQ	28-Jun-2023	116.80	116.95	117.95	116.00	116.25	116.45	116.66	358068	417.71	3997	160234	44.75
DCI	BE	28-Jun-2023	150.85	158.00	158.30	150.00	157.90	157.65	155.77	1025	1.60	51	-	-
DCM	EQ	28-Jun-2023	70.05	70.65	70.65	69.00	69.35	69.30	69.67	26254	18.29	227	21080	80.29
DCMFINSERV	BE	28-Jun-2023	4.75	4.60	4.95	4.55	4.75	4.55	4.67	34431	1.61	73	-	-
DCMNVL	EQ	28-Jun-2023	158.35	160.95	166.00	158.05	163.00	164.25	163.00	33839	55.16	908	22896	67.66
DCMSHRIRAM	EQ	28-Jun-2023	911.00	912.90	921.60	897.20	898.00	902.00	908.56	67776	615.79	5220	22774	33.60
DCMSRIND	EQ	28-Jun-2023	81.55	81.65	82.40	79.25	79.95	79.75	80.64	227919	183.78	3280	123925	54.37
DCW	EQ	28-Jun-2023	43.55	43.70	43.85	43.15	43.65	43.45	43.42	596196	258.89	2074	384357	64.47
DCXINDIA	EQ	28-Jun-2023	261.45	262.00	264.10	257.00	258.60	259.90	260.52	217125	565.64	5090	119554	55.06
DECCANCE	EQ	28-Jun-2023	494.35	492.00	505.45	490.10	494.00	493.50	498.77	11858	59.14	1546	6898	58.17
DEEPAKFERT	EQ	28-Jun-2023	568.35	570.15	571.70	560.00	560.85	561.20	563.64	552669	3115.06	13040	316824	57.33
DEEPAKNTR	EQ	28-Jun-2023	2199.35	2205.25	2215.90	2172.50	2180.00	2177.20	2190.99	263598	5775.40	18303	108998	41.35
DEEPENR	EQ	28-Jun-2023	134.70	134.00	137.45	130.25	132.00	132.60	133.97	17304	23.18	398	11952	69.07
DEEPINDS	EQ	28-Jun-2023	176.05	176.30	178.40	175.45	176.90	176.15	176.93	58953	104.30	1487	35508	60.23
DELHIVERY	EQ	28-Jun-2023	381.70	383.00	392.25	379.85	386.45	386.85	384.49	1507281	5795.37	37236	880422	58.41
DELPHIFX	EQ	28-Jun-2023	387.65	384.20	391.45	378.05	383.25	381.00	386.93	1438	5.56	223	493	34.28
DELTACORP	EQ	28-Jun-2023	249.85	251.90	259.95	251.10	254.75	254.95	256.87	7535535	19356.60	51058	1515771	20.11
DELTAMAGNT	EQ	28-Jun-2023	74.35	76.80	77.00	73.00	73.30	73.40	74.89	16976	12.71	739	6667	39.27
DEN	EQ	28-Jun-2023	34.40	34.65	34.75	34.05	34.25	34.15	34.27	603911	206.98	2053	322642	53.43
DENEERS	SM	28-Jun-2023	237.00	230.15	237.00	230.15	233.50	233.25	233.16	19200	44.77	12	12000	62.50
DENORA	EQ	28-Jun-2023	1785.25	1789.95	1807.70	1759.05	1766.90	1764.35	1774.43	13709	243.26	2412	7563	55.17
DENTALKART	SM	28-Jun-2023	304.00	305.00	305.00	280.10	288.00	290.00	289.74	52000	150.67	43	31000	59.62
DEVIT	BE	28-Jun-2023	144.90	144.20	144.90	137.65	137.65	137.65	139.01	63123	87.75	588	-	-
DEVYANI	EQ	28-Jun-2023	189.85	191.05	193.40	184.40	188.60	188.50	190.65	1099147	2095.49	12918	554729	50.47
DGCONTENT	BE	28-Jun-2023	17.90	17.50	17.50	17.00	17.50	17.50	17.34	45716	7.93	63	-	-
DHAMPURSUG	EQ	28-Jun-2023	276.95	278.00	278.45	270.50	271.30	271.05	273.08	263724	720.19	6614	110018	41.72
DHANBANK	EQ	28-Jun-2023	16.85	16.95	17.00	16.65	16.80	16.70	16.75	690252	115.64	1272	361331	52.35
DHANI	EQ	28-Jun-2023	33.20	33.35	33.60	33.00	33.15	33.10	33.22	1258154	417.91	3942	697217	55.42
DHANILOANS	N6	28-Jun-2023	1010.00	987.05	987.05	960.00	960.00	960.72	967.52	2618	25.33	116	2618	100.00
DHANILOANS	N7	28-Jun-2023	1004.00	1006.35	1006.35	1006.35	1006.35	1006.35	1006.35	10	0.10	1	10	100.00
DHANILOANS	N8	28-Jun-2023	1501.83	1525.00	1529.60	1525.00	1529.60	1529.60	1525.66	35	0.53	3	35	100.00
DHANILOANS	NG	28-Jun-2023	980.00	985.00	985.00	985.00	985.00	985.00	985.00	50	0.49	1	50	100.00
DHANILOANS	NV	28-Jun-2023	989.63	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
DHANILOANS	NX	28-Jun-2023	986.00	986.30	986.30	985.00	985.50	985.50	985.93	137	1.35	7	137	100.00
DHANUKA	EQ	28-Jun-2023	794.05	805.00	805.95	789.90	800.00	798.20	798.14	23914	190.87	2405	14361	60.05
DHARMAJ	EQ	28-Jun-2023	173.25	175.00	178.00	171.35	173.50	172.60	175.23	48769	85.46	1858	21787	44.67
DHARSUGAR	BZ	28-Jun-2023	8.60	8.60	8.60	8.30	8.35	8.35	8.39	6243	0.52	31	-	-
DHRUV	EQ	28-Jun-2023	50.05	49.65	51.00	49.65	50.40	50.05	50.31	96572	48.58	361	70026	72.51
DHUNINV	EQ	28-Jun-2023	697.20	708.35	755.00	700.05	724.00	728.95	733.86	13892	101.95	1423	7131	51.33
DIAMONDYD	EQ	28-Jun-2023	764.95	772.60	785.90	763.00	766.00	764.90	770.15	14719	113.36	1405	9684	65.79
DICIND	EQ	28-Jun-2023	436.65	439.00	445.00	433.00	443.00	440.75	440.70	4462	19.66	347	3124	70.01
DIGISPICE	EQ	28-Jun-2023	21.55	21.90	21.95	21.20	21.75	21.65	21.62	42888	9.27	182	28417	66.26
DIGJAMLMTD	BE	28-Jun-2023	88.05	88.05	90.70	86.60	86.75	88.10	87.86	1286	1.13	36	-	-
DIL	EQ	28-Jun-2023	16.40	16.45	16.55	16.00	16.20	16.10	16.26	698489	113.57	680	198306	28.39
DISHTV	EQ	28-Jun-2023	15.15	15.20	15.20	14.85	14.90	14.90	15.01	12941234	1942.83	5915	5303951	40.98
DIVGIITTS	EQ	28-Jun-2023	937.85	936.05	965.55	902.10	918.80	910.90	936.82	94079	881.35	9728	28249	30.03
DIVISLAB	EQ	28-Jun-2023	3583.30	3585.05	3631.70	3585.05	3606.00	3601.55	3612.76	454010	16402.28	39605	145159	31.97
DIVOPPBEES	EQ	28-Jun-2023	52.69	54.25	54.25	52.55	53.00	53.06	52.86	10251	5.42	332	5521	53.86
DIXON	EQ	28-Jun-2023	4390.90	4416.30	4427.00	4349.85	4375.00	4361.95	4378.25	449844	19695.28	23363	168618	37.48
DJML	EQ	28-Jun-2023	143.90	169.00	172.65	149.00	152.70	154.00	163.49	137521	224.84	2462	34280	24.93
DKEGL	SM	28-Jun-2023	66.25	67.00	76.95	67.00	67.05	67.05	70.21	63000	44.23	20	39000	61.90
DLF	EQ	28-Jun-2023	483.85	485.90	488.00	483.60	486.30	485.90	485.66	2383384	11575.10	39642	1007761	42.28
DLINKINDIA	EQ	28-Jun-2023	262.30	263.90	263.90	250.30	254.40	252.45	254.66	546296	1391.21	12459	277814	50.85
DMART	EQ	28-Jun-2023	3872.10	3865.00	3988.00	3852.05	3984.00	3963.60	3933.06	478728	18828.65	42330	261130	54.55
DMCC	EQ	28-Jun-2023	316.35	318.05	323.25	314.75	316.10	316.20	318.66	22877	72.90	786	11498	50.26
DNAMEDIA	EQ	28-Jun-2023	3.35	3.45	3.45	3.20	3.20	3.20	3.29	197144	6.49	268	83762	42.49
DODLA	EQ	28-Jun-2023	583.10	586.10	598.90	575.00	590.00	589.85	584.44	173281	1012.72	8421	141546	81.69
DOLATALGO	EQ	28-Jun-2023	47.35	47.50	47.85	46.20	46.35	46.75	47.09	38633	18.19	467	27867	72.13
DOLLAR	EQ	28-Jun-2023	384.10	382.50	388.00	382.50	386.00	385.95	386.17	40901	157.95	1641	22183	54.24
DOLLEX	SM	28-Jun-2023	36.95	37.35	37.45	36.75	37.05	37.25	37.17	84000	31.22	21	80000	95.24
DONEAR	EQ	28-Jun-2023	95.90	96.65	97.65	93.30	94.30	93.90	95.32	96104	91.61	1259	50575	52.63
DPABHUSHAN	EQ	28-Jun-2023	245.40	246.05	289.50	245.10	281.05	281.30	271.29	111552	302.62	4273	39544	35.45
DPSCLTD	EQ	28-Jun-2023	11.45	11.45	11.75	11.30	11.30	11.40	11.41	61988	7.07	319	40161	64.79
DPWIRES	EQ	28-Jun-2023	526.30	529.20	544.25	512.00	517.65	514.80	532.38	140714	749.13	8104	62292	44.27
DRCSYSTEMS	EQ	28-Jun-2023	38.65	39.80	40.80	36.35	36.70	36.95	38.60	13967	5.39	294	4794	34.32
DREAMFOLKS	EQ	28-Jun-2023	587.65	590.65	609.50	590.65	599.00	600.50	602.10	383001	2306.04	12587	183852	48.00
DREDGECORP	EQ	28-Jun-2023	343.15	343.15	348.75	338.80	339.15	340.20	342.96	40920	140.34	3077	19905	48.64
DRREDDY	EQ	28-Jun-2023	5025.60	5025.55	5119.40	5004.35	5113.00	5107.85	5084.29	885268	45009.55	89304	658002	74.33
DSPBANKETF	EQ	28-Jun-2023	44.28	44.30	45.70	43.39	44.48	44.49	44.38	3838	1.70	68	3481	90.70
DSPGOLDETF	EQ	28-Jun-2023	58.15	58.15	58.20	57.80	58.20	58.10	58.11	3212	1.87	46	2729	84.96
DSPN50ETF	EQ	28-Jun-2023	191.61	191.28	193.56	191.28	193.26	192.53	192.12	977	1.88	48	852	87.21
DSPNEWETF	EQ	28-Jun-2023	226.36	224.05	226.00	224.05	225.62	225.51	224.87	11024	24.79	67	10157	92.14
DSPQ50ETF	EQ	28-Jun-2023	175.14	175.18	175.70	171.25	171.25	173.25	174.91	3104	5.43	80	2595	83.60
DSPSILVETF	EQ	28-Jun-2023	69.07	69.99	69.99	68.64	69.00	68.84	68.85	4961	3.42	92	3873	78.07
DSSL	EQ	28-Jun-2023	499.60	506.70	509.70	484.20	494.00	490.35	497.16	26181	130.16	1841	13080	49.96
DTIL	EQ	28-Jun-2023	208.05	208.20	238.80	208.20	219.95	220.30	227.37	126544	287.72	5067	37926	29.97
DUCOL	SM	28-Jun-2023	154.75	155.90	159.90	154.30	157.00	156.85	157.10	33600	52.79	21	27200	80.95
DUCON	BE	28-Jun-2023	6.75	6.85	6.85	6.55	6.75	6.65	6.67	155460	10.38	343	-	-
DVL	EQ	28-Jun-2023	255.65	258.20	287.50	256.05	281.35	280.40	280.60	1071786	3007.42	25434	287643	26.84
DWARKESH	EQ	28-Jun-2023	90.45	90.80	91.00	89.90	90.35	90.10	90.38	451693	408.24	4368	211407	46.80
DYCL	EQ	28-Jun-2023	315.25	318.40	350.00	318.10	337.95	335.60	339.33	351939	1194.22	11019	131107	37.25
DYNAMATECH	EQ	28-Jun-2023	3652.50	3703.25	3734.95	3657.60	3700.00	3688.75	3697.46	5310	196.33	1748	2399	45.18
DYNAMIC	SM	28-Jun-2023	34.05	32.45	33.00	32.35	32.85	32.85	32.45	52000	16.87	24	42000	80.77
DYNPRO	EQ	28-Jun-2023	329.15	325.10	333.95	322.15	325.00	325.85	327.76	15271	50.05	2723	5716	37.43
E2E	EQ	28-Jun-2023	167.75	169.95	169.95	165.00	167.85	166.25	166.71	21220	35.38	593	17176	80.94
EASEMYTRIP	EQ	28-Jun-2023	41.95	42.05	42.70	41.85	42.10	41.95	42.09	2973570	1251.47	9842	1346250	45.27
EBBETF0425	EQ	28-Jun-2023	1135.72	1134.26	1136.00	1133.82	1134.00	1134.69	1135.15	6839	77.63	85	5030	73.55
EBBETF0430	EQ	28-Jun-2023	1281.48	1319.90	1319.90	1272.60	1284.70	1285.74	1282.65	8920	114.41	231	6939	77.79
EBBETF0431	EQ	28-Jun-2023	1149.95	1149.99	1152.94	1149.00	1152.94	1152.64	1151.54	11913	137.18	80	11809	99.13
EBBETF0433	EQ	28-Jun-2023	1046.22	1046.23	1048.99	1046.22	1048.00	1048.88	1047.34	2315	24.25	46	2027	87.56
ECLERX	EQ	28-Jun-2023	1693.10	1709.75	1720.00	1681.05	1681.20	1687.90	1700.72	109241	1857.89	8171	80498	73.69
ECLFINANCE	NG	28-Jun-2023	990.00	994.00	998.00	990.10	990.10	991.26	992.26	563	5.59	24	554	98.40
ECLFINANCE	NH	28-Jun-2023	1552.00	1546.00	1552.00	1540.05	1551.90	1551.91	1544.65	521	8.05	24	521	100.00
ECLFINANCE	NI	28-Jun-2023	1075.42	1075.05	1075.05	1075.00	1075.00	1075.00	1075.04	127	1.37	4	127	100.00
ECLFINANCE	NJ	28-Jun-2023	978.00	975.00	980.00	975.00	979.00	979.10	978.70	857	8.39	15	857	100.00
ECLFINANCE	NK	28-Jun-2023	1027.69	1035.00	1044.50	1035.00	1040.00	1043.01	1039.08	748	7.77	10	748	100.00
ECLFINANCE	NO	28-Jun-2023	988.00	993.00	993.00	987.25	991.00	991.00	989.00	289	2.86	14	289	100.00
ECLFINANCE	NP	28-Jun-2023	1037.95	1039.00	1039.10	1039.00	1039.05	1039.05	1039.03	180	1.87	6	180	100.00
ECLFINANCE	NR	28-Jun-2023	1003.87	1007.80	1007.80	1001.65	1004.10	1004.10	1005.17	123	1.24	11	117	95.12
ECLFINANCE	NS	28-Jun-2023	1015.83	1015.83	1017.00	1005.00	1013.00	1010.00	1010.90	537	5.43	20	525	97.77
EDELWEISS	EQ	28-Jun-2023	50.20	50.50	50.75	49.40	49.80	49.70	49.94	622276	310.77	4128	387475	62.27
EDUCOMP	BZ	28-Jun-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	11563	0.24	25	-	-
EHFLNCD	N5	28-Jun-2023	980.11	990.00	990.00	984.00	984.00	984.00	987.20	45	0.44	4	45	100.00
EHFLNCD	N6	28-Jun-2023	1055.00	1061.99	1063.00	1061.99	1063.00	1063.00	1062.03	500	5.31	9	500	100.00
EICHERMOT	EQ	28-Jun-2023	3535.75	3545.00	3569.90	3537.90	3549.70	3544.85	3548.62	657118	23318.60	47527	453494	69.01
EIDPARRY	EQ	28-Jun-2023	469.85	472.05	472.60	463.00	463.60	463.75	466.13	296357	1381.41	9876	197717	66.72
EIFFL	EQ	28-Jun-2023	154.65	159.55	161.60	156.20	158.10	158.65	159.21	17989	28.64	295	12905	71.74
EIHAHOTELS	EQ	28-Jun-2023	533.05	534.80	538.25	527.50	532.20	530.45	532.16	18857	100.35	1513	10061	53.35
EIHOTEL	EQ	28-Jun-2023	207.95	209.00	211.00	207.00	208.00	208.00	208.57	356431	743.40	5895	216179	60.65
EIMCOELECO	BE	28-Jun-2023	591.40	586.65	620.95	586.65	607.00	612.05	613.96	15277	93.80	229	-	-
EKC	EQ	28-Jun-2023	122.25	122.60	123.50	120.30	121.20	121.00	122.00	291097	355.13	3069	123870	42.55
ELDEHSG	EQ	28-Jun-2023	759.45	754.00	855.00	734.45	826.30	820.65	819.96	94362	773.73	5895	26178	27.74
ELECON	EQ	28-Jun-2023	589.15	594.00	594.00	572.05	574.10	574.45	579.24	252402	1462.02	9968	113034	44.78
ELECTCAST	EQ	28-Jun-2023	57.05	57.30	58.70	56.70	57.70	57.25	57.66	2188773	1262.00	6966	974741	44.53
ELECTHERM	BE	28-Jun-2023	82.95	84.65	85.70	81.60	84.70	84.75	83.65	11216	9.38	106	-	-
ELGIEQUIP	EQ	28-Jun-2023	540.50	542.00	548.50	525.10	529.70	529.90	536.96	373417	2005.10	11568	165202	44.24
ELGIRUBCO	EQ	28-Jun-2023	39.50	39.60	41.30	39.55	40.15	40.45	40.55	35810	14.52	291	28674	80.07
ELIN	EQ	28-Jun-2023	174.65	176.00	179.00	171.00	171.70	172.00	174.81	460645	805.26	8918	209934	45.57
EMAMILTD	BO	28-Jun-2023	417.55	420.00	420.00	420.00	420.00	420.00	420.00	267615	1123.98	6	267615	100.00
EMAMILTD	EQ	28-Jun-2023	417.55	417.55	420.45	411.00	412.00	412.45	413.44	331091	1368.86	14608	255498	77.17
EMAMIPAP	EQ	28-Jun-2023	122.85	121.20	123.90	121.20	123.50	123.00	122.79	8436	10.36	257	5624	66.67
EMAMIREAL	EQ	28-Jun-2023	68.80	68.35	69.55	68.20	68.50	68.85	68.92	41145	28.36	370	23487	57.08
EMBASSY	RR	28-Jun-2023	292.93	292.15	294.25	290.05	292.00	291.07	291.57	1711223	4989.48	35688	1642697	96.00
EMIL	EQ	28-Jun-2023	82.10	82.20	85.40	82.20	84.20	84.35	84.30	1961160	1653.35	12397	1215376	61.97
EMKAY	EQ	28-Jun-2023	73.85	74.55	74.65	73.25	74.25	73.45	73.90	9556	7.06	176	6040	63.21
EMKAYTOOLS	SM	28-Jun-2023	398.60	411.50	418.00	411.50	418.00	418.00	415.10	3000	12.45	5	3000	100.00
EMMBI	EQ	28-Jun-2023	87.05	87.25	87.90	86.25	87.40	86.90	87.09	12049	10.49	254	9180	76.19
EMUDHRA	EQ	28-Jun-2023	406.75	408.00	417.15	405.10	412.00	411.00	410.89	132975	546.38	7054	44361	33.36
ENDURANCE	EQ	28-Jun-2023	1549.95	1557.70	1603.00	1557.70	1563.00	1577.50	1586.96	68651	1089.47	13124	29454	42.90
ENERGYDEV	EQ	28-Jun-2023	16.95	17.10	17.20	16.90	16.95	16.90	16.93	20706	3.51	146	19947	96.33
ENGINERSIN	EQ	28-Jun-2023	116.60	117.00	117.35	114.85	115.55	115.35	115.83	1823484	2112.23	9961	626672	34.37
ENIL	EQ	28-Jun-2023	132.80	134.40	140.00	131.75	134.65	135.65	136.75	163101	223.04	2738	89511	54.88
EPL	EQ	28-Jun-2023	205.90	205.90	223.00	205.90	220.15	221.00	217.83	6615500	14410.87	58407	1643362	24.84
EQUIPPP	BE	28-Jun-2023	30.05	30.70	30.70	28.70	29.30	29.30	29.28	2553	0.75	29	-	-
EQUITASBNK	EQ	28-Jun-2023	86.25	87.10	90.00	86.10	88.30	88.60	87.64	4095226	3589.03	20232	2170339	53.00
ERFLNCDI	N5	28-Jun-2023	924.80	913.20	913.20	913.20	913.20	913.20	913.20	11	0.10	3	11	100.00
ERFLNCDI	N6	28-Jun-2023	930.00	936.00	936.00	936.00	936.00	936.00	936.00	50	0.47	1	50	100.00
ERIS	EQ	28-Jun-2023	679.30	679.30	682.45	666.05	676.10	675.70	675.36	24799	167.48	3547	16366	65.99
EROSMEDIA	EQ	28-Jun-2023	20.35	20.60	21.15	19.95	20.20	20.20	20.45	818523	167.41	2030	482788	58.98
ESABINDIA	EQ	28-Jun-2023	3960.60	3951.30	4004.95	3929.00	3955.00	3952.00	3962.40	3101	122.87	784	2136	68.88
ESCORTS	EQ	28-Jun-2023	2200.35	2203.15	2214.95	2185.50	2192.00	2195.25	2195.97	231883	5092.08	20380	104242	44.95
ESSARSHPNG	BE	28-Jun-2023	11.75	11.75	12.15	11.45	11.85	11.75	11.77	136320	16.04	428	-	-
ESSENTIA	BE	28-Jun-2023	5.75	5.80	5.85	5.60	5.85	5.85	5.78	165508	9.57	282	-	-
ESTER	EQ	28-Jun-2023	111.60	112.05	113.85	110.70	111.75	111.15	111.87	49295	55.14	1556	28229	57.27
ETHOSLTD	EQ	28-Jun-2023	1304.50	1291.10	1434.95	1291.10	1363.00	1366.10	1365.64	163713	2235.72	14903	76546	46.76
EUROBOND	SM	28-Jun-2023	119.50	117.05	118.50	117.05	118.50	118.50	117.22	10000	11.72	5	9000	90.00
EUROTEXIND	BE	28-Jun-2023	14.00	14.70	14.70	13.30	13.95	13.95	13.30	1002	0.13	4	-	-
EVEREADY	EQ	28-Jun-2023	330.10	330.10	349.90	327.35	344.10	344.30	342.31	330469	1131.24	8941	220314	66.67
EVERESTIND	EQ	28-Jun-2023	983.90	991.20	996.70	953.50	970.00	969.45	973.24	42301	411.69	4512	20341	48.09
EXCEL	BE	28-Jun-2023	0.40	0.40	0.40	0.35	0.40	0.40	0.38	2246979	8.59	743	-	-
EXCELINDUS	EQ	28-Jun-2023	970.85	965.00	1000.00	956.00	988.00	986.90	982.78	13997	137.56	2035	6450	46.08
EXIDEIND	EQ	28-Jun-2023	232.75	233.00	235.35	231.10	232.40	232.25	232.92	2064907	4809.65	20869	672378	32.56
EXPLEOSOL	EQ	28-Jun-2023	1554.40	1571.50	1588.80	1556.75	1565.00	1569.10	1572.38	10366	162.99	2326	4091	39.47
EXXARO	EQ	28-Jun-2023	115.75	116.45	116.65	115.25	115.50	115.50	115.88	30884	35.79	1336	12941	41.90
FACT	EQ	28-Jun-2023	462.35	472.05	478.00	453.40	459.30	460.70	467.02	5398372	25211.39	78420	666023	12.34
FAIRCHEMOR	EQ	28-Jun-2023	1245.00	1248.05	1259.00	1238.00	1240.00	1241.50	1247.88	11056	137.97	2104	7823	70.76
FAZE3Q	EQ	28-Jun-2023	405.90	400.10	414.00	390.15	395.05	398.15	399.71	11421	45.65	1648	6563	57.46
FCL	EQ	28-Jun-2023	303.70	306.30	310.90	304.00	305.00	305.50	306.59	304035	932.14	8158	117790	38.74
FCONSUMER	BE	28-Jun-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.86	4485816	38.50	3103	-	-
FCSSOFT	EQ	28-Jun-2023	2.15	2.20	2.20	2.10	2.15	2.15	2.14	2427236	52.06	3021	1778543	73.27
FDC	EQ	28-Jun-2023	320.10	321.80	322.65	312.25	313.00	312.95	315.73	393655	1242.89	12155	177580	45.11
FEDERALBNK	EQ	28-Jun-2023	123.05	124.00	124.25	121.65	122.50	122.15	122.30	27133502	33183.64	73918	17379246	64.05
FEL	BZ	28-Jun-2023	0.85	0.85	0.85	0.80	0.85	0.80	0.82	506821	4.18	294	-	-
FELDVR	BE	28-Jun-2023	5.05	4.85	5.25	4.85	5.00	5.00	5.06	10076	0.51	57	-	-
FELIX	SM	28-Jun-2023	92.00	88.70	91.00	88.70	91.00	91.00	90.04	4000	3.60	4	3000	75.00
FIBERWEB	EQ	28-Jun-2023	30.50	31.40	31.40	30.45	30.50	30.50	30.65	8334	2.55	119	6218	74.61
FIDEL	SM	28-Jun-2023	84.50	82.60	91.50	81.50	91.50	91.50	84.93	18000	15.29	6	15000	83.33
FIEMIND	EQ	28-Jun-2023	1748.55	1750.00	1755.00	1740.05	1743.75	1741.90	1745.89	9640	168.30	1805	5588	57.97
FILATEX	EQ	28-Jun-2023	39.60	39.85	40.10	39.20	39.40	39.35	39.48	181941	71.83	1386	118104	64.91
FINCABLES	EQ	28-Jun-2023	783.60	783.95	813.45	783.95	803.50	801.70	793.10	235023	1863.97	12191	115834	49.29
FINEORG	EQ	28-Jun-2023	4865.85	4902.80	4950.00	4832.00	4929.00	4928.60	4899.57	36432	1785.01	8008	19024	52.22
FINOPB	EQ	28-Jun-2023	271.15	271.00	273.70	265.00	265.65	267.50	268.52	169307	454.63	5554	85259	50.36
FINPIPE	EQ	28-Jun-2023	175.75	176.95	176.95	172.00	173.00	172.75	173.49	516792	896.58	13395	293005	56.70
FIVESTAR	EQ	28-Jun-2023	645.30	649.90	657.50	631.00	645.20	643.70	641.46	2278984	14618.82	20139	1534797	67.35
FLEXITUFF	EQ	28-Jun-2023	28.95	28.95	29.65	28.00	28.00	28.20	28.62	28194	8.07	185	18220	64.62
FLFL	BZ	28-Jun-2023	4.80	4.90	4.90	4.75	4.80	4.80	4.78	37334	1.78	120	-	-
FLUOROCHEM	EQ	28-Jun-2023	3009.05	3024.95	3030.00	2942.00	2952.10	2955.00	2980.57	83357	2484.51	9891	59463	71.34
FMGOETZE	EQ	28-Jun-2023	369.80	373.00	377.95	366.15	368.00	367.60	371.83	147166	547.21	4610	84769	57.60
FMNL	EQ	28-Jun-2023	4.70	4.65	4.90	4.65	4.90	4.85	4.83	131696	6.36	174	84710	64.32
FOCE	SM	28-Jun-2023	752.50	715.00	754.00	715.00	754.00	754.00	750.41	11000	82.54	34	10200	92.73
FOCUS	EQ	28-Jun-2023	562.90	566.95	591.00	563.05	575.90	577.35	581.64	25125	146.14	1034	12694	50.52
FOODSIN	EQ	28-Jun-2023	183.30	185.00	186.20	182.10	184.10	184.30	184.28	251601	463.64	4007	187996	74.72
FORCEMOT	EQ	28-Jun-2023	2538.50	2550.00	2716.70	2480.00	2696.10	2686.60	2609.24	326305	8514.08	23949	95144	29.16
FORTIS	EQ	28-Jun-2023	304.00	304.90	307.95	303.40	304.40	305.05	305.66	762477	2330.58	16656	478124	62.71
FOSECOIND	EQ	28-Jun-2023	2635.05	2635.20	2649.95	2612.00	2624.85	2615.85	2623.36	1259	33.03	482	692	54.96
FRETAIL	BZ	28-Jun-2023	3.15	3.30	3.30	3.00	3.00	3.00	3.14	1768753	55.59	1097	-	-
FROG	SM	28-Jun-2023	254.10	250.25	252.95	246.00	249.00	248.95	249.40	29200	72.82	68	22400	76.71
FSL	EQ	28-Jun-2023	129.55	130.20	134.25	130.10	130.35	130.45	131.98	3483940	4598.19	33523	1442590	41.41
FUSION	EQ	28-Jun-2023	553.15	553.15	561.05	545.15	547.90	548.65	552.79	107564	594.60	7317	45815	42.59
GABRIEL	EQ	28-Jun-2023	187.50	187.80	194.00	187.80	191.00	191.30	191.84	600324	1151.69	9688	292228	48.68
GAEL	EQ	28-Jun-2023	242.15	242.80	244.75	239.50	239.60	240.00	241.40	207714	501.43	4460	132048	63.57
GAIL	EQ	28-Jun-2023	104.30	104.70	104.85	103.50	103.65	103.80	104.11	14246542	14832.49	41819	6833093	47.96
GAL	EQ	28-Jun-2023	3.00	3.00	3.05	2.90	2.95	2.95	2.94	349715	10.28	218	243669	69.68
GALAXYSURF	EQ	28-Jun-2023	2656.55	2699.95	2705.00	2642.90	2663.00	2651.90	2673.02	27221	727.62	6175	13391	49.19
GALLANTT	EQ	28-Jun-2023	57.60	57.50	58.60	57.20	57.95	57.60	57.62	102939	59.31	637	82192	79.85
GANDHITUBE	EQ	28-Jun-2023	575.50	575.50	584.90	574.90	579.50	579.20	578.48	3012	17.42	364	2078	68.99
GANECOS	EQ	28-Jun-2023	1111.15	1116.75	1129.95	1100.00	1116.40	1116.25	1114.23	40705	453.55	4469	22177	54.48
GANESHBE	EQ	28-Jun-2023	151.25	152.60	152.80	147.00	147.50	147.75	149.44	54821	81.92	1855	30816	56.21
GANESHHOUC	EQ	28-Jun-2023	377.75	384.00	384.00	369.90	377.50	377.25	376.59	38015	143.16	2219	24545	64.57
GANGAFORGE	BE	28-Jun-2023	5.80	5.90	5.90	5.65	5.75	5.75	5.73	152916	8.77	270	-	-
GANGESSECU	EQ	28-Jun-2023	108.55	107.15	113.95	107.15	110.50	111.40	110.35	4903	5.41	533	1567	31.96
GARFIBRES	EQ	28-Jun-2023	3081.65	3097.10	3159.40	3090.00	3124.00	3101.20	3123.93	9132	285.28	2636	4501	49.29
GATEWAY	EQ	28-Jun-2023	71.40	71.70	72.50	71.65	72.05	72.10	72.09	159248	114.81	2053	120692	75.79
GATI	EQ	28-Jun-2023	118.05	118.80	119.35	116.15	116.60	116.65	117.28	426901	500.67	3547	240688	56.38
GAYAPROJ	BE	28-Jun-2023	6.00	5.75	6.05	5.70	5.90	5.90	5.78	529683	30.64	490	-	-
GEECEE	EQ	28-Jun-2023	176.25	177.30	181.05	177.00	178.00	178.05	179.00	36841	65.95	1297	28227	76.62
GEEKAYWIRE	BE	28-Jun-2023	236.40	238.95	240.70	235.10	240.00	237.90	238.06	13856	32.99	331	-	-
GENCON	BE	28-Jun-2023	55.80	57.05	57.50	55.10	55.50	55.85	56.19	14597	8.20	83	-	-
GENESYS	EQ	28-Jun-2023	317.75	320.95	320.95	316.00	318.00	319.35	318.95	32690	104.27	994	25774	78.84
GENUSPAPER	EQ	28-Jun-2023	13.85	14.10	14.25	13.85	14.00	13.90	13.98	182064	25.46	611	126760	69.62
GENUSPOWER	EQ	28-Jun-2023	117.45	118.45	121.00	114.15	115.65	115.40	117.78	1501125	1768.05	10345	625565	41.67
GEOJITFSL	EQ	28-Jun-2023	47.95	48.40	48.45	47.40	47.75	47.65	47.75	328332	156.76	2356	171408	52.21
GEPIL	EQ	28-Jun-2023	159.00	160.20	160.90	155.55	156.55	157.40	157.89	169035	266.89	3615	77846	46.05
GESHIP	EQ	28-Jun-2023	749.30	751.00	755.00	737.50	753.00	751.35	747.73	235243	1758.98	15222	126688	53.85
GET&D	BE	28-Jun-2023	221.10	217.00	225.00	216.00	221.00	218.80	221.22	40597	89.81	1021	-	-
GFLLIMITED	EQ	28-Jun-2023	56.60	57.30	57.50	55.60	56.75	56.50	56.40	75805	42.75	736	54679	72.13
GHCL	EQ	28-Jun-2023	507.10	509.90	512.90	505.00	505.20	505.70	507.94	161596	820.81	6338	99306	61.45
GHCLTEXTIL	EQ	28-Jun-2023	65.00	66.20	67.60	64.65	66.00	66.25	66.62	1165510	776.49	14451	906960	77.82
GICHSGFIN	EQ	28-Jun-2023	188.35	189.55	190.90	185.50	185.50	185.95	187.98	222939	419.07	3747	121842	54.65
GICL	SM	28-Jun-2023	39.90	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
GICRE	EQ	28-Jun-2023	182.45	183.40	188.20	182.55	182.75	183.15	185.10	666388	1233.49	10920	225822	33.89
GILLANDERS	EQ	28-Jun-2023	67.80	68.55	69.00	66.70	66.70	67.40	68.07	6862	4.67	137	4932	71.87
GILLETTE	EQ	28-Jun-2023	5081.40	5111.00	5180.20	5032.05	5104.00	5125.80	5101.65	14718	750.86	3908	6041	41.04
GILT5YBEES	EQ	28-Jun-2023	52.53	54.10	54.10	52.51	52.56	52.55	52.54	142030	74.63	236	133823	94.22
GINNIFILA	BE	28-Jun-2023	28.95	28.95	29.85	28.40	28.75	28.90	29.22	29247	8.55	123	-	-
GIPCL	EQ	28-Jun-2023	99.90	100.30	100.90	99.15	99.45	99.50	99.90	175099	174.92	1682	109935	62.78
GIRIRAJ	SM	28-Jun-2023	214.45	225.15	225.15	225.15	225.15	225.15	225.15	1200	2.70	1	1200	100.00
GISOLUTION	BE	28-Jun-2023	11.30	11.70	11.80	10.90	11.40	11.45	11.37	416149	47.32	710	-	-
GKWLIMITED	BE	28-Jun-2023	855.00	850.00	870.00	819.00	829.00	835.55	844.21	713	6.02	44	-	-
GLAND	EQ	28-Jun-2023	1014.95	1025.00	1085.75	1017.00	1060.00	1065.15	1059.58	2665391	28242.01	132408	872709	32.74
GLAXO	EQ	28-Jun-2023	1431.30	1438.10	1449.85	1422.00	1438.05	1438.55	1434.49	65364	937.64	6275	48054	73.52
GLENMARK	EQ	28-Jun-2023	655.70	657.00	679.95	656.40	678.00	675.60	669.18	1652557	11058.65	31433	596685	36.11
GLOBAL	BE	28-Jun-2023	191.75	195.70	200.95	191.60	198.50	197.45	198.25	22655	44.91	418	-	-
GLOBALVECT	EQ	28-Jun-2023	69.00	70.40	74.95	69.05	69.20	69.25	72.28	260459	188.26	2821	81515	31.30
GLOBUSSPR	EQ	28-Jun-2023	1274.95	1285.00	1287.25	1256.00	1277.50	1274.90	1272.66	140873	1792.84	9205	45589	32.36
GLS	EQ	28-Jun-2023	562.10	563.00	584.00	563.00	572.30	573.35	575.25	102725	590.92	5794	54302	52.86
GMBREW	EQ	28-Jun-2023	592.15	595.95	597.00	586.00	587.00	588.80	591.76	30295	179.27	2001	19302	63.71
GMDCLTD	EQ	28-Jun-2023	166.20	166.90	166.90	164.30	164.95	165.20	165.15	768497	1269.17	8045	402107	52.32
GMMPFAUDLR	EQ	28-Jun-2023	1503.10	1516.95	1516.95	1494.25	1503.00	1498.05	1504.86	29283	440.67	3803	18022	61.54
GMRINFRA	EQ	28-Jun-2023	42.80	42.90	43.30	42.40	42.75	42.60	42.77	13691234	5855.98	12339	8606339	62.86
GMRP&UI	EQ	28-Jun-2023	18.15	17.90	18.80	17.80	17.95	18.00	18.20	897445	163.30	2774	483446	53.87
GNA	EQ	28-Jun-2023	789.05	791.00	801.95	791.00	798.00	796.10	796.43	26854	213.87	2584	15160	56.45
GNFC	EQ	28-Jun-2023	585.10	588.15	593.20	584.00	587.55	587.10	588.31	608326	3578.82	12261	211597	34.78
GOACARBON	EQ	28-Jun-2023	535.10	537.00	542.95	528.95	533.00	531.50	533.83	36206	193.28	2893	16882	46.63
GOCLCORP	EQ	28-Jun-2023	312.20	312.00	315.80	308.40	309.10	309.50	310.54	16357	50.79	648	13826	84.53
GOCOLORS	EQ	28-Jun-2023	1131.95	1145.00	1145.00	1121.00	1130.00	1129.40	1135.38	91617	1040.20	3409	75421	82.32
GODFRYPHLP	EQ	28-Jun-2023	1643.95	1652.20	1655.00	1632.55	1640.00	1638.60	1644.21	44887	738.04	4377	28029	62.44
GODHA	BE	28-Jun-2023	1.20	1.20	1.25	1.20	1.25	1.20	1.21	901412	10.94	418	-	-
GODREJAGRO	EQ	28-Jun-2023	452.15	450.10	455.90	450.10	451.85	452.00	452.76	32165	145.63	1977	18885	58.71
GODREJCP	EQ	28-Jun-2023	1037.35	1042.45	1081.50	1031.20	1062.00	1069.10	1060.87	2761494	29295.78	52200	2014960	72.97
GODREJIND	EQ	28-Jun-2023	501.55	504.00	515.00	500.15	501.55	502.55	506.56	354082	1793.65	15396	128980	36.43
GODREJPROP	EQ	28-Jun-2023	1563.30	1573.00	1595.30	1563.15	1589.50	1583.10	1581.82	866868	13712.31	37502	350692	40.46
GOENKA	BZ	28-Jun-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.81	166535	1.35	46	-	-
GOKEX	EQ	28-Jun-2023	482.45	483.05	492.00	479.00	483.10	483.10	486.53	215937	1050.60	8564	114483	53.02
GOKUL	EQ	28-Jun-2023	30.50	30.70	31.00	30.50	30.60	30.60	30.81	65910	20.31	555	45621	69.22
GOKULAGRO	EQ	28-Jun-2023	108.30	108.30	110.30	106.70	107.35	107.05	108.09	144196	155.85	2719	69776	48.39
GOLDBEES	EQ	28-Jun-2023	49.80	49.78	49.88	49.46	49.55	49.55	49.58	2536016	1257.24	23406	1903906	75.07
GOLDENTOBC	BZ	28-Jun-2023	42.70	43.80	43.80	41.50	41.75	41.75	41.93	1242	0.52	27	-	-
GOLDIAM	EQ	28-Jun-2023	130.85	131.80	132.20	130.00	130.60	130.25	131.06	259659	340.30	2546	128941	49.66
GOLDSHARE	EQ	28-Jun-2023	49.85	49.80	50.00	49.65	49.75	49.75	49.79	42200	21.01	604	30615	72.55
GOLDSTAR	SM	28-Jun-2023	7.10	6.75	6.75	6.75	6.75	6.75	6.75	18000	1.22	1	18000	100.00
GOLDTECH	EQ	28-Jun-2023	67.65	65.70	69.85	65.70	68.75	67.05	67.46	25120	16.95	271	14991	59.68
GOODLUCK	EQ	28-Jun-2023	414.75	415.35	428.80	397.60	400.00	409.75	417.07	128445	535.70	4377	77761	60.54
GOODYEAR	EQ	28-Jun-2023	1195.20	1196.95	1199.65	1185.25	1189.00	1188.85	1189.97	6883	81.91	1513	3369	48.95
GPIL	EQ	28-Jun-2023	492.90	493.95	509.10	493.95	502.25	501.50	501.93	722691	3627.40	17439	340492	47.11
GPPL	EQ	28-Jun-2023	121.75	122.50	124.85	120.60	121.20	121.30	122.53	2464100	3019.21	15232	830262	33.69
GPTINFRA	BE	28-Jun-2023	63.55	65.00	65.00	62.50	64.00	63.90	63.63	57470	36.57	276	-	-
GRANULES	EQ	28-Jun-2023	297.20	298.45	302.60	295.00	300.00	300.40	300.33	2246080	6745.64	35420	902534	40.18
GRAPHITE	EQ	28-Jun-2023	402.70	405.50	408.30	395.00	396.50	396.30	400.94	707781	2837.76	11521	234912	33.19
GRASIM	EQ	28-Jun-2023	1733.15	1735.95	1754.70	1734.00	1743.00	1743.10	1744.16	1026615	17905.77	55969	625342	60.91
GRAUWEIL	EQ	28-Jun-2023	105.00	105.20	111.60	105.10	109.10	109.00	109.32	462029	505.09	5346	218896	47.38
GRAVITA	EQ	28-Jun-2023	607.35	613.00	613.70	605.05	608.00	607.40	609.05	86079	524.26	3580	50373	58.52
GRCL	SM	28-Jun-2023	39.50	35.50	35.50	35.50	35.50	35.50	35.50	4000	1.42	1	4000	100.00
GREAVESCOT	EQ	28-Jun-2023	137.20	137.90	138.85	136.00	136.20	136.35	136.95	716849	981.75	7464	413061	57.62
GREENLAM	EQ	28-Jun-2023	458.50	462.90	466.90	450.00	456.30	459.25	459.04	64056	294.05	3667	29693	46.35
GREENPANEL	EQ	28-Jun-2023	338.25	342.85	344.40	331.50	335.25	334.70	337.92	701413	2370.24	16875	181277	25.84
GREENPLY	EQ	28-Jun-2023	182.40	183.00	184.70	175.50	178.35	177.35	179.79	152098	273.45	4474	82478	54.23
GREENPOWER	EQ	28-Jun-2023	11.05	11.05	11.25	10.80	10.95	10.90	11.06	6140367	678.99	5457	2382460	38.80
GRINDWELL	EQ	28-Jun-2023	2286.60	2298.55	2298.55	2245.90	2270.00	2262.75	2268.90	34493	782.61	9458	20474	59.36
GRINFRA	EQ	28-Jun-2023	1262.50	1250.05	1290.00	1244.40	1279.00	1268.70	1268.38	39171	496.84	4235	20164	51.48
GRMOVER	EQ	28-Jun-2023	175.35	174.55	176.95	172.00	175.50	173.60	174.32	19566	34.11	663	13864	70.86
GROBTEA	EQ	28-Jun-2023	908.40	1010.00	1039.95	953.05	967.00	970.55	1003.91	37197	373.42	3337	7615	20.47
GRPLTD	BE	28-Jun-2023	3696.95	3675.00	3675.00	3620.00	3634.90	3624.25	3643.20	48	1.75	26	-	-
GRSE	EQ	28-Jun-2023	581.10	585.00	585.95	574.05	578.00	579.80	579.07	469532	2718.91	11466	107191	22.83
GRWRHITECH	EQ	28-Jun-2023	869.10	877.80	881.45	869.40	876.00	873.40	876.04	26881	235.49	2722	14621	54.39
GSFC	EQ	28-Jun-2023	162.40	163.25	164.20	161.50	161.75	162.10	162.68	899376	1463.08	6336	430496	47.87
GSLSU	EQ	28-Jun-2023	202.20	203.60	207.50	200.65	201.95	202.55	204.18	1025868	2094.61	9451	684700	66.74
GSPL	EQ	28-Jun-2023	295.40	297.00	297.40	285.10	286.90	286.60	289.55	601921	1742.87	16423	317444	52.74
GSS	EQ	28-Jun-2023	186.70	192.00	192.00	184.40	185.75	186.55	186.06	57863	107.66	997	33065	57.14
GSTL	SM	28-Jun-2023	84.00	84.00	88.20	84.00	88.20	88.20	86.68	15000	13.00	14	13000	86.67
GTL	EQ	28-Jun-2023	5.95	6.00	6.20	5.75	6.00	5.95	6.02	386603	23.25	781	188056	48.64
GTLINFRA	EQ	28-Jun-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.82	10856929	88.52	6562	9773994	90.03
GTPL	EQ	28-Jun-2023	113.20	113.80	114.35	111.00	111.75	111.75	112.41	22504	25.30	662	13592	60.40
GUFICBIO	EQ	28-Jun-2023	230.05	231.80	242.60	229.55	234.80	234.90	238.50	314167	749.29	11700	135445	43.11
GUJALKALI	EQ	28-Jun-2023	673.55	673.65	698.00	673.65	684.55	682.75	688.65	238882	1645.06	11183	96987	40.60
GUJAPOLLO	EQ	28-Jun-2023	192.30	193.95	194.45	191.05	193.00	193.20	193.00	5663	10.93	135	5052	89.21
GUJGASLTD	EQ	28-Jun-2023	468.15	466.00	469.80	464.85	466.70	467.40	467.93	2028118	9490.24	30377	1380005	68.04
GUJRAFFIA	BE	28-Jun-2023	28.90	30.20	30.20	28.60	28.95	28.95	29.34	542	0.16	14	-	-
GULFOILLUB	EQ	28-Jun-2023	460.30	459.50	468.90	459.50	464.30	464.15	464.22	27687	128.53	1758	17386	62.79
GULFPETRO	EQ	28-Jun-2023	38.90	39.95	40.70	39.25	39.95	39.60	40.16	157938	63.42	1148	89682	56.78
GULPOLY	EQ	28-Jun-2023	254.55	256.45	265.00	254.00	257.00	256.10	257.55	94692	243.88	4613	44388	46.88
GVKPIL	EQ	28-Jun-2023	2.80	2.85	2.90	2.75	2.75	2.80	2.86	5983929	171.17	2778	2817001	47.08
HAL	EQ	28-Jun-2023	3661.10	3684.80	3745.00	3666.00	3729.95	3721.90	3704.76	1766033	65427.22	79365	642481	36.38
HAPPSTMNDS	EQ	28-Jun-2023	956.80	962.95	968.85	949.00	952.80	951.10	958.16	187210	1793.78	11180	80851	43.19
HARDWYN	EQ	28-Jun-2023	35.90	35.15	37.65	34.80	37.65	37.65	36.95	1137385	420.24	3167	387309	34.05
HARIOMPIPE	EQ	28-Jun-2023	647.35	628.40	672.90	628.40	670.00	658.95	651.02	67538	439.68	3839	42059	62.27
HARRMALAYA	EQ	28-Jun-2023	138.85	140.35	141.00	136.15	137.55	137.15	138.47	46717	64.69	1088	26722	57.20
HARSHA	EQ	28-Jun-2023	469.65	474.90	475.00	458.50	464.00	463.40	467.50	199326	931.85	8309	80241	40.26
HATHWAY	EQ	28-Jun-2023	14.85	14.85	14.90	14.75	14.85	14.80	14.82	1170598	173.47	3412	747377	63.85
HATSUN	EQ	28-Jun-2023	963.35	963.35	971.45	945.00	948.00	956.35	963.72	25589	246.61	3692	15519	60.65
HAVELLS	EQ	28-Jun-2023	1285.90	1293.70	1300.00	1280.95	1297.00	1289.45	1289.70	1172777	15125.29	51826	851447	72.60
HAVISHA	BE	28-Jun-2023	1.65	1.65	1.70	1.60	1.65	1.60	1.63	171088	2.78	105	-	-
HBLPOWER	EQ	28-Jun-2023	157.40	158.10	158.95	152.35	153.70	153.20	155.01	3963629	6144.12	23331	1390451	35.08
HBSL	EQ	28-Jun-2023	47.95	49.30	49.30	47.20	47.65	47.90	48.15	30925	14.89	617	18361	59.37
HCC	EQ	28-Jun-2023	21.00	21.00	21.15	20.10	20.25	20.20	20.58	44805087	9220.04	20489	14560450	32.50
HCG	EQ	28-Jun-2023	318.00	319.10	319.10	314.00	315.00	314.80	315.75	56597	178.71	3072	35116	62.05
HCL-INSYS	EQ	28-Jun-2023	13.55	13.60	13.80	13.55	13.65	13.60	13.66	283926	38.77	1128	170996	60.23
HCLTECH	EQ	28-Jun-2023	1170.00	1173.45	1173.95	1166.50	1171.00	1170.25	1170.47	1424076	16668.43	98574	952723	66.90
HDFC	EQ	28-Jun-2023	2761.85	2782.85	2785.00	2761.00	2777.95	2779.00	2774.97	6777176	188064.74	203484	5584807	82.41
HDFC	W3	28-Jun-2023	585.65	580.00	607.00	580.00	595.00	594.20	593.18	358800	2128.33	487	280800	78.26
HDFCAMC	EQ	28-Jun-2023	2052.90	2063.70	2072.00	2040.00	2041.50	2050.00	2056.88	533109	10965.44	33339	228662	42.89
HDFCBANK	EQ	28-Jun-2023	1658.60	1670.00	1679.90	1660.50	1673.10	1676.15	1673.30	29781475	498332.45	439006	16887785	56.71
HDFCBSE500	EQ	28-Jun-2023	25.57	25.91	25.91	25.63	25.85	25.74	25.73	9997	2.57	78	3335	33.36
HDFCGOLD	EQ	28-Jun-2023	51.35	51.45	51.45	50.95	51.00	51.00	51.06	194253	99.18	1740	140441	72.30
HDFCGROWTH	EQ	28-Jun-2023	94.49	94.82	95.40	94.66	95.39	95.36	95.05	1150	1.09	35	695	60.43
HDFCLIFE	EQ	28-Jun-2023	667.20	667.20	671.95	641.55	659.70	651.95	656.97	21909643	143938.73	194654	11742612	53.60
HDFCLOWVOL	EQ	28-Jun-2023	143.00	143.07	143.51	141.80	143.51	142.59	142.69	2178	3.11	26	1225	56.24
HDFCMID150	EQ	28-Jun-2023	145.96	145.95	145.95	130.55	135.00	133.17	133.11	20257	26.96	230	8044	39.71
HDFCMOMENT	EQ	28-Jun-2023	210.98	210.54	213.00	210.50	213.00	212.58	211.58	5561	11.77	22	5176	93.08
HDFCNEXT50	EQ	28-Jun-2023	434.99	434.00	436.63	433.15	434.72	434.79	434.35	746	3.24	49	438	58.71
HDFCNIF100	EQ	28-Jun-2023	188.93	192.71	192.71	189.20	190.09	190.13	189.98	3313	6.29	61	2623	79.17
HDFCNIFBAN	EQ	28-Jun-2023	444.98	444.97	449.00	444.97	446.88	447.15	447.30	3041	13.60	124	2595	85.33
HDFCNIFIT	EQ	28-Jun-2023	290.65	297.44	297.44	289.55	291.70	291.27	291.10	2475	7.20	67	1924	77.74
HDFCNIFTY	EQ	28-Jun-2023	204.47	205.45	206.99	204.73	206.61	206.67	206.22	58941	121.55	490	46192	78.37
HDFCPVTBAN	EQ	28-Jun-2023	226.98	226.56	227.69	226.40	227.04	227.12	227.35	2520	5.73	33	2170	86.11
HDFCQUAL	EQ	28-Jun-2023	42.57	42.57	42.90	42.44	42.80	42.79	42.63	2456	1.05	38	1159	47.19
HDFCSENSEX	EQ	28-Jun-2023	693.01	694.91	702.41	694.91	701.10	700.42	700.06	3628	25.40	161	3089	85.14
HDFCSILVER	EQ	28-Jun-2023	68.70	69.33	69.33	68.36	68.45	68.44	68.55	67213	46.07	413	51945	77.28
HDFCSML250	EQ	28-Jun-2023	105.03	105.99	106.00	104.48	105.48	105.04	105.25	133077	140.06	883	85703	64.40
HDFCVALUE	EQ	28-Jun-2023	97.05	97.41	98.49	97.32	98.49	98.48	97.84	1488	1.46	43	845	56.79
HEADSUP	EQ	28-Jun-2023	11.95	12.25	12.40	12.05	12.40	12.30	12.28	33483	4.11	479	10820	32.31
HEALTHY	EQ	28-Jun-2023	8.83	8.83	8.94	8.83	8.90	8.92	8.89	116972	10.39	425	99601	85.15
HECPROJECT	EQ	28-Jun-2023	36.65	39.75	39.75	36.45	36.65	36.80	37.20	1729	0.64	82	1025	59.28
HEG	EQ	28-Jun-2023	1611.20	1619.70	1624.00	1586.10	1593.90	1591.40	1601.67	114520	1834.24	6098	54810	47.86
HEIDELBERG	EQ	28-Jun-2023	173.95	174.85	174.85	170.95	171.90	171.85	172.28	312190	537.85	4932	191056	61.20
HEMIPROP	EQ	28-Jun-2023	96.60	97.15	102.95	96.75	102.60	102.20	100.84	2642853	2665.02	13302	1208742	45.74
HERANBA	EQ	28-Jun-2023	389.00	389.00	390.65	381.35	383.90	383.35	386.02	30293	116.94	2889	13886	45.84
HERCULES	EQ	28-Jun-2023	262.40	262.15	269.90	261.30	266.50	266.65	265.48	40265	106.90	2565	20707	51.43
HERITGFOOD	EQ	28-Jun-2023	209.80	211.80	213.70	210.00	210.00	210.95	211.62	83326	176.33	3048	48080	57.70
HEROMOTOCO	EQ	28-Jun-2023	2844.10	2850.00	2861.35	2795.00	2838.95	2828.75	2823.20	781032	22050.10	52465	353910	45.31
HESTERBIO	EQ	28-Jun-2023	1704.15	1712.70	1763.85	1692.35	1736.00	1736.50	1736.80	4704	81.70	758	3432	72.96
HEUBACHIND	EQ	28-Jun-2023	355.95	360.00	362.90	350.00	350.55	352.30	355.63	16046	57.06	1497	8972	55.91
HEXATRADEX	EQ	28-Jun-2023	142.50	142.05	144.85	141.80	141.90	141.95	142.40	987	1.41	82	709	71.83
HFCL	EQ	28-Jun-2023	65.50	65.60	66.35	64.60	64.75	64.75	65.32	4121218	2692.02	14654	2167751	52.60
HGINFRA	EQ	28-Jun-2023	868.15	868.15	877.65	851.05	855.00	855.80	864.97	105448	912.09	7262	48436	45.93
HGS	EQ	28-Jun-2023	1063.90	1067.95	1089.95	1065.10	1067.50	1068.80	1071.26	20569	220.35	3272	9666	46.99
HIKAL	EQ	28-Jun-2023	318.15	320.80	321.20	305.35	313.50	311.85	313.99	339276	1065.30	8420	132228	38.97
HIL	EQ	28-Jun-2023	3092.95	3100.10	3149.95	3070.00	3070.00	3100.05	3115.85	7100	221.23	1758	4031	56.77
HILTON	BE	28-Jun-2023	164.75	168.50	170.30	164.00	167.00	167.55	168.09	41049	69.00	315	-	-
HIMATSEIDE	EQ	28-Jun-2023	113.30	114.00	117.00	112.90	115.00	115.85	115.07	588399	677.10	5802	280313	47.64
HINDALCO	EQ	28-Jun-2023	417.75	419.75	421.55	418.35	420.25	420.20	420.07	4613401	19379.54	60177	2867633	62.16
HINDCOMPOS	EQ	28-Jun-2023	375.90	371.00	376.00	364.10	370.00	369.40	369.65	42283	156.30	3161	21947	51.91
HINDCON	EQ	28-Jun-2023	94.05	96.80	96.80	93.70	94.15	94.25	94.72	7786	7.37	190	5688	73.05
HINDCOPPER	EQ	28-Jun-2023	115.30	115.60	119.30	115.25	116.35	115.85	116.93	12808722	14977.21	46548	3537638	27.62
HINDMOTORS	EQ	28-Jun-2023	14.95	15.05	15.05	14.35	14.60	14.65	14.70	647379	95.17	1744	363410	56.14
HINDOILEXP	EQ	28-Jun-2023	204.00	204.05	210.80	203.60	205.65	205.95	206.50	517819	1069.30	7547	198341	38.30
HINDPETRO	EQ	28-Jun-2023	267.00	269.75	275.00	266.20	269.25	269.10	268.18	2500355	6705.34	35054	998441	39.93
HINDUNILVR	EQ	28-Jun-2023	2651.35	2652.95	2687.60	2642.00	2669.65	2661.25	2665.90	1397573	37257.92	75563	957989	68.55
HINDWAREAP	EQ	28-Jun-2023	563.65	567.60	571.15	550.00	555.00	558.00	559.99	129324	724.20	7633	67467	52.17
HINDZINC	EQ	28-Jun-2023	305.25	307.65	309.35	305.90	306.55	306.90	306.95	349310	1072.20	9237	178418	51.08
HIRECT	BE	28-Jun-2023	298.55	313.45	313.45	313.45	313.45	313.45	313.45	26438	82.87	219	-	-
HISARMETAL	EQ	28-Jun-2023	138.60	139.10	141.50	137.30	137.55	137.80	138.71	11053	15.33	381	7184	65.00
HITECH	EQ	28-Jun-2023	74.40	75.00	75.40	73.65	74.25	74.20	74.28	100742	74.83	1441	58433	58.00
HITECHCORP	EQ	28-Jun-2023	223.65	227.90	238.00	224.00	233.10	234.80	232.39	30342	70.51	953	22767	75.03
HITECHGEAR	EQ	28-Jun-2023	371.85	374.30	374.30	365.00	371.00	368.60	368.08	17575	64.69	642	12495	71.10
HLEGLAS	EQ	28-Jun-2023	645.05	648.25	657.55	633.95	635.00	635.90	643.43	67619	435.08	6065	32707	48.37
HLVLTD	EQ	28-Jun-2023	12.90	12.95	13.20	12.85	13.05	13.00	12.97	386200	50.10	967	251297	65.07
HMT	BZ	28-Jun-2023	29.20	29.20	29.75	27.80	28.35	28.40	28.52	13146	3.75	89	-	-
HMVL	EQ	28-Jun-2023	62.75	63.10	64.90	62.00	63.00	64.20	63.77	122749	78.28	1485	81300	66.23
HNDFDS	EQ	28-Jun-2023	534.95	538.00	541.15	533.75	535.00	536.25	536.52	58730	315.10	4231	39743	67.67
HNGSNGBEES	EQ	28-Jun-2023	273.90	274.00	274.69	272.38	274.59	273.86	273.37	19506	53.32	512	13607	69.76
HOMEFIRST	EQ	28-Jun-2023	768.35	776.00	796.00	775.15	784.45	784.75	784.88	223077	1750.89	14490	135910	60.93
HOMESFY	SM	28-Jun-2023	410.20	415.00	415.00	390.00	391.10	393.10	396.07	10500	41.59	29	9300	88.57
HONAUT	EQ	28-Jun-2023	41536.20	41600.00	41900.00	40251.00	41785.00	41774.50	41257.03	12849	5301.12	2341	10495	81.68
HONDAPOWER	EQ	28-Jun-2023	2191.85	2187.05	2265.05	2177.60	2220.00	2227.05	2214.88	17320	383.62	3462	10500	60.62
HOVS	BE	28-Jun-2023	52.85	53.95	53.95	50.20	50.20	50.30	51.39	42460	21.82	260	-	-
HPAL	EQ	28-Jun-2023	432.45	433.55	439.80	431.35	437.50	436.35	436.63	92661	404.59	2128	55472	59.87
HPIL	EQ	28-Jun-2023	96.10	98.95	98.95	94.50	94.60	95.00	96.52	3437	3.32	368	629	18.30
HPL	EQ	28-Jun-2023	131.75	132.75	133.20	127.55	128.70	128.50	130.64	278318	363.58	3244	156639	56.28
HSCL	EQ	28-Jun-2023	132.65	133.15	135.90	133.10	134.30	134.20	134.48	1768422	2378.20	11667	762218	43.10
HTMEDIA	EQ	28-Jun-2023	20.20	20.25	20.25	19.95	20.10	20.05	20.04	163210	32.71	608	124644	76.37
HUBTOWN	BE	28-Jun-2023	43.75	43.75	44.50	42.25	42.90	42.50	43.01	39547	17.01	189	-	-
HUDCO	EQ	28-Jun-2023	57.60	57.95	58.15	57.10	57.25	57.25	57.54	3102362	1785.00	12777	1388401	44.75
HUDCO	N2	28-Jun-2023	1111.68	1111.51	1112.58	1111.51	1112.58	1112.58	1111.99	1420	15.79	10	1320	92.96
HUDCO	N7	28-Jun-2023	1087.00	1088.01	1092.00	1088.00	1092.00	1088.08	1088.08	510	5.55	3	500	98.04
HUDCO	N8	28-Jun-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	30	0.35	3	30	100.00
HUDCO	N9	28-Jun-2023	1165.25	1166.00	1166.90	1165.00	1165.00	1165.00	1166.24	326	3.80	6	326	100.00
HUDCO	NB	28-Jun-2023	1200.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	25	0.30	1	25	100.00
HUHTAMAKI	EQ	28-Jun-2023	275.90	275.90	279.80	272.05	273.15	274.25	275.62	48835	134.60	2445	28152	57.65
HYBRIDFIN	BE	28-Jun-2023	7.55	7.55	7.90	7.20	7.90	7.90	7.41	2757	0.20	20	-	-
IBMFNIFTY	EQ	28-Jun-2023	190.85	191.09	192.10	189.20	191.99	191.97	190.71	2077	3.96	162	519	24.99
IBREALEST	EQ	28-Jun-2023	58.25	58.60	60.70	58.60	59.35	59.40	59.74	8008149	4783.75	22782	2314306	28.90
IBUCCREDIT	N7	28-Jun-2023	994.55	986.00	988.99	986.00	988.99	988.99	986.50	60	0.59	4	60	100.00
IBUCCREDIT	N9	28-Jun-2023	1053.00	1062.50	1062.50	1062.00	1062.00	1062.00	1062.26	150	1.59	4	150	100.00
IBULHSGFIN	AG	28-Jun-2023	920.10	990.00	990.00	990.00	990.00	990.00	990.00	55	0.54	2	45	81.82
IBULHSGFIN	EQ	28-Jun-2023	116.40	116.90	117.95	115.45	116.80	116.15	116.67	11166253	13028.06	34091	2083228	18.66
IBULHSGFIN	NA	28-Jun-2023	961.27	978.80	978.80	978.75	978.80	978.80	978.79	6	0.06	4	6	100.00
IBULHSGFIN	NE	28-Jun-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	3	0.03	1	3	100.00
IBULHSGFIN	NJ	28-Jun-2023	1137.00	1150.45	1150.45	1150.45	1150.45	1150.45	1150.45	2	0.02	1	2	100.00
IBULHSGFIN	NO	28-Jun-2023	886.00	1060.45	1060.45	1060.45	1060.45	1060.45	1060.45	9	0.10	1	9	100.00
IBULHSGFIN	NQ	28-Jun-2023	984.00	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IBULHSGFIN	NY	28-Jun-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
IBULHSGFIN	Y8	28-Jun-2023	974.95	974.95	974.95	974.95	974.95	974.95	974.95	2	0.02	1	2	100.00
IBULHSGFIN	YK	28-Jun-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	1	0.01	1	1	100.00
IBULHSGFIN	YV	28-Jun-2023	1005.60	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1	0.01	1	1	100.00
IBULHSGFIN	YX	28-Jun-2023	1015.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	4	0.04	1	4	100.00
IBULHSGFIN	ZB	28-Jun-2023	1008.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
IBULHSGFIN	ZP	28-Jun-2023	1009.00	1009.90	1009.90	1009.90	1009.90	1009.90	1009.90	2	0.02	1	2	100.00
IBULHSGFIN	ZR	28-Jun-2023	971.79	973.00	973.00	971.79	972.00	972.00	972.47	21	0.20	5	21	100.00
IBULHSGFIN	ZX	28-Jun-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
ICDSLTD	BE	28-Jun-2023	26.30	27.50	27.50	25.00	26.00	26.00	25.19	2656	0.67	28	-	-
ICEMAKE	EQ	28-Jun-2023	402.05	409.90	409.90	395.05	398.00	397.10	400.78	20306	81.38	724	13428	66.13
ICICI10GS	EQ	28-Jun-2023	216.20	216.70	216.70	216.70	216.70	216.70	216.70	1	0.00	1	1	100.00
ICICI500	EQ	28-Jun-2023	27.09	27.04	27.33	27.04	27.33	27.32	27.26	128740	35.10	289	123450	95.89
ICICI5GSEC	EQ	28-Jun-2023	53.05	53.05	53.24	53.00	53.21	53.21	53.08	2453	1.30	12	2453	100.00
ICICIALPLV	EQ	28-Jun-2023	191.75	191.51	193.50	191.44	193.50	192.97	193.25	113200	218.76	257	105354	93.07
ICICIAUTO	EQ	28-Jun-2023	148.91	150.46	150.46	148.10	149.46	149.49	149.38	7653	11.43	130	6709	87.66
ICICIB22	EQ	28-Jun-2023	65.46	65.45	66.09	65.44	65.85	65.89	65.87	278806	183.64	1477	183346	65.76
ICICIBANK	EQ	28-Jun-2023	936.10	944.00	944.00	934.30	939.95	937.45	938.91	25708001	241376.28	315439	12389281	48.19
ICICIBANKN	EQ	28-Jun-2023	44.36	44.52	44.78	44.48	44.64	44.61	44.61	113676	50.72	314	105848	93.11
ICICIBANKP	EQ	28-Jun-2023	224.45	227.97	227.97	224.06	225.70	225.33	225.07	7009	15.78	178	5121	73.06
ICICICOMMO	EQ	28-Jun-2023	59.78	59.01	60.19	59.01	60.19	60.10	60.04	4278	2.57	67	2620	61.24
ICICICONSU	EQ	28-Jun-2023	83.11	83.06	83.60	83.06	83.56	83.57	83.48	2639	2.20	23	2613	99.01
ICICIFIN	EQ	28-Jun-2023	18.85	18.95	19.48	18.89	19.01	19.00	18.98	35974	6.83	136	23506	65.34
ICICIFMCG	EQ	28-Jun-2023	532.55	532.55	534.75	532.00	533.82	534.02	533.92	2886	15.41	162	1930	66.87
ICICIGI	EQ	28-Jun-2023	1328.35	1328.00	1337.95	1314.20	1329.60	1332.70	1328.00	999855	13278.12	39630	645971	64.61
ICICIGOLD	EQ	28-Jun-2023	51.14	51.14	51.14	50.86	50.96	51.02	51.01	1972190	1005.99	2414	1892273	95.95
ICICIINFRA	EQ	28-Jun-2023	57.40	57.46	58.01	57.46	57.81	57.79	57.68	2367	1.37	43	1622	68.53
ICICILIQ	EQ	28-Jun-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1241998	12419.98	347	1181081	95.10
ICICILOVOL	EQ	28-Jun-2023	154.84	156.29	156.29	154.30	155.44	155.21	155.01	12731	19.73	446	9315	73.17
ICICIM150	EQ	28-Jun-2023	135.26	136.19	136.19	135.29	136.00	135.70	135.73	9102	12.35	288	7184	78.93
ICICIMCAP	EQ	28-Jun-2023	109.42	109.59	110.19	109.50	109.77	109.71	109.67	3246	3.56	118	2289	70.52
ICICIMOM30	EQ	28-Jun-2023	21.29	21.32	21.53	21.30	21.42	21.47	21.36	18017	3.85	67	14227	78.96
ICICINF100	EQ	28-Jun-2023	205.48	205.29	206.97	205.29	206.51	206.46	206.11	5458	11.25	178	4473	81.95
ICICINIFTY	EQ	28-Jun-2023	205.38	206.59	207.43	205.43	207.00	207.04	207.11	898103	1860.08	2761	876503	97.59
ICICINV20	EQ	28-Jun-2023	105.97	106.88	106.88	105.96	106.51	106.47	106.47	20893	22.25	646	14068	67.33
ICICINXT50	EQ	28-Jun-2023	44.55	45.03	45.03	44.26	44.93	44.85	44.78	26893	12.04	638	15655	58.21
ICICIPHARM	EQ	28-Jun-2023	88.51	88.50	89.70	88.48	89.70	89.42	89.17	14036	12.52	182	10332	73.61
ICICIPRULI	EQ	28-Jun-2023	580.10	582.40	583.30	571.35	574.25	573.20	575.81	1582955	9114.77	50839	636248	40.19
ICICISENSX	EQ	28-Jun-2023	701.45	701.99	708.24	701.99	707.05	706.83	706.28	2628	18.56	170	1864	70.93
ICICISILVE	EQ	28-Jun-2023	71.34	71.44	71.44	70.88	70.90	71.08	71.13	171584	122.04	945	159792	93.13
ICICITECH	EQ	28-Jun-2023	30.10	30.43	30.44	30.10	30.30	30.24	30.27	629703	190.60	635	508462	80.75
ICIL	EQ	28-Jun-2023	199.95	200.65	219.30	199.70	213.70	213.85	212.71	1697257	3610.31	24915	611332	36.02
ICRA	EQ	28-Jun-2023	5252.15	5199.65	5304.85	5199.65	5261.00	5285.75	5273.19	6535	344.60	1284	4757	72.79
IDBI	EQ	28-Jun-2023	53.60	53.90	54.05	53.45	53.75	53.60	53.69	2351018	1262.36	5749	926221	39.40
IDBIGOLD	EQ	28-Jun-2023	5347.90	5347.95	5376.55	5315.00	5340.00	5334.85	5328.69	280	14.92	86	186	66.43
IDEA	EQ	28-Jun-2023	7.50	7.55	7.70	7.40	7.45	7.45	7.54	162932638	12280.11	55709	28088932	17.24
IDFC	EQ	28-Jun-2023	102.10	103.10	103.50	101.45	102.50	102.30	102.11	4386686	4479.29	17804	1616999	36.86
IDFCFIRSTB	EQ	28-Jun-2023	78.25	78.95	80.10	77.50	79.80	79.70	78.91	50780871	40072.41	92086	20230527	39.84
IDFNIFTYET	EQ	28-Jun-2023	200.47	201.00	202.98	201.00	202.15	202.15	202.28	1524	3.08	23	363	23.82
IEL	BE	28-Jun-2023	8.95	9.35	9.35	9.35	9.35	9.35	9.35	201436	18.83	227	-	-
IEX	EQ	28-Jun-2023	128.10	129.30	129.30	126.20	126.90	126.50	127.41	7218458	9196.85	45069	3187326	44.16
IFBAGRO	EQ	28-Jun-2023	519.85	527.55	540.00	524.80	532.00	532.50	533.25	7643	40.76	560	4678	61.21
IFBIND	EQ	28-Jun-2023	799.45	803.45	846.50	800.00	820.00	818.75	832.41	196809	1638.25	10063	56342	28.63
IFCI	EQ	28-Jun-2023	11.55	11.60	11.80	11.45	11.50	11.50	11.60	6177942	716.57	3500	2210709	35.78
IFCI	NL	28-Jun-2023	1033.72	1021.21	1034.00	1020.80	1034.00	1034.00	1026.95	110	1.13	5	110	100.00
IFCI	NM	28-Jun-2023	2000.50	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	100	2.00	1	100	100.00
IFGLEXPOR	EQ	28-Jun-2023	336.85	341.40	350.00	330.00	340.00	341.05	341.77	113913	389.32	6445	65553	57.55
IGARASHI	EQ	28-Jun-2023	495.95	495.95	499.50	486.05	487.30	487.95	491.06	54136	265.84	4214	24453	45.17
IGL	EQ	28-Jun-2023	475.00	475.00	478.45	471.05	474.00	475.25	473.72	1102957	5224.97	26261	601577	54.54
IGPL	EQ	28-Jun-2023	490.35	492.50	494.80	487.20	492.00	489.55	489.51	23307	114.09	1285	14488	62.16
IIFCL	N2	28-Jun-2023	1049.00	1047.01	1047.01	1047.00	1047.00	1047.00	1047.01	100	1.05	2	100	100.00
IIFCL	N4	28-Jun-2023	1302.30	1316.99	1316.99	1316.99	1316.99	1316.99	1316.99	200	2.63	3	200	100.00
IIFL	EQ	28-Jun-2023	496.50	500.00	508.00	492.00	498.90	501.50	500.71	585236	2930.31	14814	231197	39.50
IIFL	N6	28-Jun-2023	1013.61	1013.45	1013.45	1010.35	1012.30	1012.30	1012.08	329	3.33	7	329	100.00
IIFL	NC	28-Jun-2023	990.00	990.00	995.00	990.00	990.00	990.00	991.25	1001	9.92	9	1001	100.00
IIFL	NE	28-Jun-2023	994.01	998.95	998.95	996.00	998.95	998.02	998.02	189	1.89	12	189	100.00
IIFL	NF	28-Jun-2023	986.20	990.00	995.00	985.50	995.00	995.00	992.21	912	9.05	28	737	80.81
IIFL	NG	28-Jun-2023	1152.00	1155.00	1165.00	1155.00	1165.00	1165.00	1164.85	67	0.78	5	67	100.00
IIFL	NH	28-Jun-2023	1055.00	1054.24	1054.24	1054.24	1054.24	1054.24	1054.24	50	0.53	1	50	100.00
IIFL	NI	28-Jun-2023	1118.20	1139.93	1139.94	1139.93	1139.94	1139.93	1139.94	50	0.57	2	50	100.00
IIFL	NJ	28-Jun-2023	1020.20	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	25	0.26	1	25	100.00
IIFL	NK	28-Jun-2023	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	10	0.11	1	10	100.00
IIFL	NL	28-Jun-2023	961.00	964.99	964.99	955.00	958.00	958.00	958.14	1001	9.59	19	846	84.52
IIFL	NM	28-Jun-2023	1036.90	1030.00	1038.90	1030.00	1035.00	1035.00	1033.46	40	0.41	6	40	100.00
IIFL	NN	28-Jun-2023	1144.75	1144.75	1144.75	1144.75	1144.75	1144.75	1144.75	15	0.17	1	15	100.00
IIFL	NO	28-Jun-2023	990.00	992.00	992.00	992.00	992.00	992.00	992.00	2	0.02	2	2	100.00
IIFL	NS	28-Jun-2023	959.48	958.00	959.70	955.75	956.00	957.18	958.71	337	3.23	14	318	94.36
IIFL	NT	28-Jun-2023	975.00	1000.00	1000.00	1000.00		1000.00	1000.00	5	0.05	1	5	100.00
IIFLSEC	EQ	28-Jun-2023	63.10	63.70	63.95	61.35	61.85	62.20	62.46	847548	529.34	4491	416254	49.11
IIHFL	N4	28-Jun-2023	1055.00	1055.00	1060.00	1026.00	1050.00	1050.00	1034.51	475	4.91	15	445	93.68
IIHFL	N5	28-Jun-2023	993.96	994.80	996.00	986.00	991.00	991.00	993.80	860	8.55	27	785	91.28
IIHFL	N9	28-Jun-2023	930.00	945.00	945.00	945.00	945.00	945.00	945.00	50	0.47	1	50	100.00
IIHFL	NC	28-Jun-2023	923.72	924.00	924.00	920.00	920.00	920.92	920.93	71	0.65	10	71	100.00
IITL	EQ	28-Jun-2023	116.25	115.00	116.90	114.50	116.60	115.20	115.69	33161	38.36	1014	19636	59.21
IKIO	EQ	28-Jun-2023	455.55	457.75	458.85	447.00	448.70	448.60	451.53	941052	4249.09	21547	356202	37.85
IL&FSENGG	BZ	28-Jun-2023	11.40	11.25	11.60	11.00	11.15	11.15	11.11	13457	1.50	58	-	-
IL&FSTRANS	BZ	28-Jun-2023	3.25	3.25	3.30	3.10	3.20	3.30	3.19	29526	0.94	59	-	-
IMAGICAA	EQ	28-Jun-2023	44.75	44.75	45.65	44.10	44.40	44.45	45.02	1377501	620.22	3741	913361	66.31
IMFA	EQ	28-Jun-2023	326.60	329.90	329.95	321.10	322.00	323.00	324.70	128300	416.59	4059	75931	59.18
IMPAL	EQ	28-Jun-2023	825.20	825.55	825.55	811.50	815.50	815.75	818.89	2686	22.00	429	1961	73.01
IMPEXFERRO	BE	28-Jun-2023	3.00	2.95	3.05	2.95	3.05	3.05	3.01	13240	0.40	49	-	-
INCREDIBLE	EQ	28-Jun-2023	24.95	25.35	25.35	24.20	25.25	25.10	24.96	8526	2.13	85	6308	73.99
INDBANK	EQ	28-Jun-2023	24.95	24.65	25.40	24.65	25.15	25.20	25.21	65452	16.50	376	47010	71.82
INDHOTEL	EQ	28-Jun-2023	383.55	385.00	398.25	384.35	397.45	396.45	392.24	7311704	28679.07	76069	4464883	61.06
INDIACEM	EQ	28-Jun-2023	213.85	214.85	216.70	210.20	215.30	214.35	213.72	2596553	5549.27	20350	527783	20.33
INDIAGLYCO	EQ	28-Jun-2023	606.35	610.50	611.45	604.15	610.00	607.05	607.73	25636	155.80	1846	14265	55.64
INDIAMART	EQ	28-Jun-2023	2848.25	2860.05	2872.35	2781.65	2810.00	2797.70	2812.71	115682	3253.80	14336	38860	33.59
INDIANB	EQ	28-Jun-2023	278.50	280.15	280.95	276.35	278.40	278.35	279.23	641633	1791.63	10683	403366	62.87
INDIANCARD	EQ	28-Jun-2023	230.05	232.80	232.80	228.50	231.50	230.15	230.65	2450	5.65	209	1750	71.43
INDIANHUME	EQ	28-Jun-2023	216.15	215.00	223.75	211.00	212.60	211.80	215.72	368732	795.42	11723	169779	46.04
INDIGO	EQ	28-Jun-2023	2529.75	2544.00	2635.15	2532.60	2616.95	2621.10	2591.81	1917308	49693.01	75840	1189821	62.06
INDIGOPNTS	EQ	28-Jun-2023	1423.30	1425.05	1435.00	1418.00	1425.00	1425.00	1428.90	31384	448.45	4512	13806	43.99
INDIGRID	IV	28-Jun-2023	135.49	135.69	135.69	135.11	135.30	135.56	135.48	149966	203.18	461	130851	87.25
INDIGRID	NF	28-Jun-2023	998.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
INDIGRID	NJ	28-Jun-2023	1008.25	1010.00	1010.00	1008.30	1009.00	1009.00	1008.63	4203	42.39	17	4168	99.17
INDLMETER	BZ	28-Jun-2023	3.70	3.85	3.85	3.55	3.85	3.85	3.74	12513	0.47	17	-	-
INDNIPPON	EQ	28-Jun-2023	434.90	435.10	457.80	435.10	451.00	450.50	447.45	59759	267.39	3258	35492	59.39
INDOAMIN	EQ	28-Jun-2023	120.75	121.95	122.65	118.05	121.50	118.85	120.56	82819	99.85	1716	43788	52.87
INDOBORAX	EQ	28-Jun-2023	130.60	131.50	134.70	128.15	130.10	130.95	132.00	115069	151.89	2374	61118	53.11
INDOCO	EQ	28-Jun-2023	326.50	327.00	330.95	325.05	326.00	326.15	327.18	44322	145.01	2837	23519	53.06
INDORAMA	EQ	28-Jun-2023	48.30	48.85	49.25	47.75	48.40	48.55	48.45	121885	59.06	1505	39300	32.24
INDOSTAR	BE	28-Jun-2023	152.60	152.85	156.00	152.00	153.80	154.90	154.57	92589	143.11	405	-	-
INDOTHAI	EQ	28-Jun-2023	259.70	259.70	265.50	255.05	259.95	261.50	261.76	4344	11.37	177	2252	51.84
INDOWIND	EQ	28-Jun-2023	10.45	10.60	10.60	10.20	10.45	10.35	10.42	120107	12.52	440	98664	82.15
INDRAMEDCO	BE	28-Jun-2023	91.80	92.30	93.00	91.20	91.50	91.35	91.82	60978	55.99	419	-	-
INDSWFTLAB	EQ	28-Jun-2023	85.15	85.80	86.65	84.00	85.10	85.20	85.42	172830	147.63	2542	103686	59.99
INDSWFTLTD	BE	28-Jun-2023	11.10	11.10	11.65	10.85	11.65	11.65	11.61	35295	4.10	266	-	-
INDTERRAIN	EQ	28-Jun-2023	60.20	60.65	60.65	58.00	58.75	58.35	59.10	126902	75.00	1442	82404	64.94
INDUSINDBK	EQ	28-Jun-2023	1315.95	1325.00	1346.95	1316.25	1336.65	1334.05	1333.45	5550351	74011.37	115372	2510992	45.24
INDUSTOWER	EQ	28-Jun-2023	162.65	162.65	167.60	162.35	164.60	164.35	164.93	17952480	29609.21	89114	8850049	49.30
INFIBEAM	EQ	28-Jun-2023	16.05	16.15	16.40	15.75	15.85	15.85	16.03	20692945	3317.04	30354	4327588	20.91
INFINIUM	SM	28-Jun-2023	277.00	286.00	286.00	277.00	277.50	277.50	279.43	6000	16.77	6	5000	83.33
INFOBEAN	EQ	28-Jun-2023	456.75	456.75	462.00	455.55	458.90	457.60	459.78	15310	70.39	1519	7966	52.03
INFOLLION	SM	28-Jun-2023	181.35	183.70	183.70	175.00	175.00	176.20	177.85	40000	71.14	23	35200	88.00
INFOMEDIA	EQ	28-Jun-2023	5.30	5.55	5.55	5.05	5.05	5.10	5.19	62054	3.22	62	59952	96.61
INFRABEES	EQ	28-Jun-2023	584.24	584.24	591.59	584.11	589.02	589.14	590.01	7877	46.47	203	6870	87.22
INFY	EQ	28-Jun-2023	1279.15	1290.00	1296.70	1281.40	1296.00	1293.35	1291.75	5662358	73143.58	170226	3971353	70.14
INGERRAND	EQ	28-Jun-2023	2945.25	2960.00	2990.00	2932.00	2938.00	2943.50	2966.26	12962	384.49	2761	7852	60.58
INNOVANA	SM	28-Jun-2023	347.00	348.00	350.00	343.00	343.00	343.00	348.22	7200	25.07	12	6800	94.44
INNOVATIVE	ST	28-Jun-2023	2.55	2.60	2.65	2.55	2.65	2.65	2.63	36000	0.95	12	36000	100.00
INOXGREEN	EQ	28-Jun-2023	58.85	59.00	59.50	58.15	59.10	59.20	58.76	2112754	1241.42	8384	1313536	62.17
INOXWIND	EQ	28-Jun-2023	154.70	155.80	159.50	153.40	158.00	157.45	156.85	1713687	2687.95	11281	591483	34.52
INSECTICID	EQ	28-Jun-2023	445.95	445.00	448.50	441.50	444.75	443.80	445.24	23758	105.78	1269	18660	78.54
INTELLECT	EQ	28-Jun-2023	612.20	612.20	624.60	609.45	624.00	621.60	618.81	635672	3933.59	16769	195813	30.80
INTENTECH	EQ	28-Jun-2023	75.20	75.95	76.40	73.15	73.75	73.45	74.46	81416	60.62	1369	52020	63.89
INTLCONV	EQ	28-Jun-2023	69.50	69.95	72.40	68.65	70.00	70.15	70.14	156109	109.50	1945	89899	57.59
INVENTURE	EQ	28-Jun-2023	2.00	2.05	2.05	1.95	2.00	2.00	2.00	1949457	39.04	723	1646677	84.47
IOB	EQ	28-Jun-2023	24.05	24.10	24.15	23.90	23.95	24.00	24.02	4059884	975.21	4668	901990	22.22
IOC	EQ	28-Jun-2023	89.35	89.70	91.15	89.00	91.00	90.65	90.04	14388441	12955.86	42441	8076104	56.13
IOLCP	EQ	28-Jun-2023	429.75	430.05	432.10	413.00	416.25	415.15	420.16	237215	996.69	8765	130786	55.13
IONEXCHANG	EQ	28-Jun-2023	403.30	405.30	426.60	404.55	421.00	419.15	417.87	639725	2673.22	29967	291231	45.52
IPCALAB	EQ	28-Jun-2023	735.95	736.05	748.00	734.10	745.00	746.00	741.28	669067	4959.68	28558	379897	56.78
IPL	EQ	28-Jun-2023	220.75	222.00	224.95	220.00	220.05	220.45	221.44	57248	126.77	2212	32998	57.64
IPSL	SM	28-Jun-2023	76.50	77.90	77.90	77.90	77.90	77.90	77.90	2000	1.56	1	2000	100.00
IRB	EQ	28-Jun-2023	27.25	27.25	27.30	26.95	27.15	27.05	27.09	3966194	1074.46	7522	2450564	61.79
IRBINVIT	IV	28-Jun-2023	70.85	71.00	71.45	70.66	71.17	71.32	71.18	110470	78.63	626	105501	95.50
IRCON	EQ	28-Jun-2023	84.25	84.55	84.95	83.10	83.85	83.70	84.02	6284535	5280.02	17789	1546317	24.61
IRCTC	EQ	28-Jun-2023	630.60	633.00	634.50	626.55	629.40	628.80	630.00	1192576	7513.27	34141	539934	45.27
IREDA	N4	28-Jun-2023	1030.00	1044.00	1044.00	1043.00	1043.00	1043.00	1043.67	15	0.16	2	15	100.00
IREDA	N5	28-Jun-2023	1170.21	1169.25	1169.50	1169.25	1169.50	1169.50	1169.45	99	1.16	3	99	100.00
IREDA	N7	28-Jun-2023	1154.50	1153.00	1153.00	1146.91	1146.91	1146.91	1147.54	56	0.64	3	56	100.00
IRFC	EQ	28-Jun-2023	32.70	32.65	32.85	32.50	32.60	32.65	32.65	9648453	3150.07	26039	4314598	44.72
IRFC	N2	28-Jun-2023	1145.00	1140.01	1150.00	1140.00	1141.65	1141.78	1141.47	376	4.29	6	326	86.70
IRFC	N7	28-Jun-2023	1013.40	1028.25	1029.00	1028.00	1028.20	1028.21	1028.15	1000	10.28	7	1000	100.00
IRFC	N9	28-Jun-2023	1036.00	1030.00	1035.00	1028.21	1028.21	1028.21	1030.93	1420	14.64	17	1020	71.83
IRFC	NA	28-Jun-2023	1170.65	1160.01	1170.10	1160.01	1170.10	1170.10	1163.37	300	3.49	2	200	66.67
IRFC	NE	28-Jun-2023	1201.10	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	240	2.91	3	240	100.00
IRFC	NI	28-Jun-2023	1082.01	1080.06	1081.01	1080.06	1081.01	1081.01	1080.30	4	0.04	2	4	100.00
IRFC	NJ	28-Jun-2023	1165.80	1170.00	1170.00	1169.99	1170.00	1170.00	1169.99	993	11.62	5	993	100.00
IRFC	NK	28-Jun-2023	1212.11	1215.23	1215.23	1215.23	1215.23	1215.23	1215.23	45	0.55	1	45	100.00
IRFC	NN	28-Jun-2023	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	30	0.33	1	30	100.00
IRFC	NO	28-Jun-2023	1180.04	1183.00	1183.00	1180.04	1180.04	1180.04	1181.45	211	2.49	3	200	94.79
IRIS	EQ	28-Jun-2023	78.40	78.45	79.30	77.10	77.75	77.80	78.02	8680	6.77	285	6244	71.94
IRISDOREME	EQ	28-Jun-2023	426.20	424.00	431.95	424.00	431.95	430.45	429.31	26421	113.43	680	970	3.67
ISEC	EQ	28-Jun-2023	605.15	615.90	621.70	609.50	615.95	613.90	615.26	1169426	7195.01	24788	446208	38.16
ISFT	EQ	28-Jun-2023	139.70	143.00	144.20	137.80	137.80	138.40	140.51	14087	19.79	508	9022	64.04
ISGEC	EQ	28-Jun-2023	663.40	666.00	680.10	662.00	680.00	674.55	670.12	41341	277.04	3838	24331	58.85
ISHAN	SM	28-Jun-2023	25.70	26.00	26.00	26.00	26.00	26.00	26.00	1600	0.42	1	1600	100.00
ISMTLTD	EQ	28-Jun-2023	77.70	78.20	78.80	75.55	76.25	76.15	77.07	168496	129.86	1637	104095	61.78
ITBEES	EQ	28-Jun-2023	30.13	30.25	30.43	30.15	30.27	30.22	30.28	3097658	937.86	7375	2093539	67.58
ITC	EQ	28-Jun-2023	445.10	445.00	450.60	444.50	449.00	449.35	448.75	12082753	54221.70	170319	7321652	60.60
ITDC	EQ	28-Jun-2023	326.60	329.40	333.70	320.50	324.15	323.45	326.48	30162	98.47	1749	17124	56.77
ITDCEM	EQ	28-Jun-2023	163.65	164.45	168.40	164.10	166.50	166.05	166.33	781676	1300.18	8492	429712	54.97
ITI	EQ	28-Jun-2023	108.60	108.95	108.95	107.60	108.00	107.90	108.13	144612	156.37	1695	66512	45.99
IVC	EQ	28-Jun-2023	7.70	7.80	7.80	7.60	7.65	7.65	7.67	321101	24.64	655	269231	83.85
IVP	BE	28-Jun-2023	169.90	164.10	175.00	164.10	173.70	171.00	171.92	4751	8.17	57	-	-
IVZINGOLD	EQ	28-Jun-2023	5187.60	5161.10	5198.35	5151.40	5198.35	5187.05	5160.42	222	11.46	23	214	96.40
IVZINNIFTY	EQ	28-Jun-2023	2076.60	2099.00	2105.79	2099.00	2099.05	2099.05	2100.91	18	0.38	7	11	61.11
IWEL	EQ	28-Jun-2023	2122.90	2133.00	2198.45	2100.00	2172.10	2186.90	2159.60	4750	102.58	988	3176	66.86
IZMO	BE	28-Jun-2023	200.90	201.00	203.95	190.85	190.85	191.30	192.61	203410	391.79	1330	-	-
J&KBANK	EQ	28-Jun-2023	56.05	56.30	56.70	55.40	56.20	56.20	55.99	3070605	1719.20	6654	1370301	44.63
JAGRAN	EQ	28-Jun-2023	79.20	79.20	79.80	78.00	78.00	78.05	78.61	125523	98.67	1634	78744	62.73
JAGSNPHARM	EQ	28-Jun-2023	374.25	379.30	379.30	370.00	372.00	370.55	372.12	13359	49.71	864	7939	59.43
JAIBALAJI	BE	28-Jun-2023	78.95	81.90	82.30	76.50	78.00	77.95	80.00	336288	269.04	777	-	-
JAICORPLTD	EQ	28-Jun-2023	167.20	167.55	169.65	166.45	166.70	167.35	168.00	886756	1489.77	9267	248843	28.06
JAINAM	SM	28-Jun-2023	126.00	126.00	126.00	126.00	126.00	126.00	126.00	2000	2.52	2	2000	100.00
JAIPURKURT	EQ	28-Jun-2023	96.25	96.90	99.70	95.20	95.25	96.00	97.65	32025	31.27	554	9749	30.44
JALAN	SM	28-Jun-2023	7.50	7.50	7.85	7.35	7.85	7.85	7.72	33000	2.55	11	27000	81.82
JAMNAAUTO	EQ	28-Jun-2023	101.25	102.25	104.00	101.15	101.25	101.45	102.35	1793712	1835.92	11905	686293	38.26
JASH	EQ	28-Jun-2023	1085.20	1082.00	1189.95	1075.00	1160.00	1148.90	1125.55	32100	361.30	1823	24639	76.76
JAYAGROGN	EQ	28-Jun-2023	225.15	225.35	237.95	224.65	235.00	233.65	232.90	148832	346.64	3793	109546	73.60
JAYBARMARU	EQ	28-Jun-2023	263.65	265.65	290.00	265.30	290.00	290.00	286.98	860993	2470.87	7004	269125	31.26
JAYNECOIND	EQ	28-Jun-2023	23.80	24.00	24.00	23.25	23.45	23.45	23.61	118538	27.99	449	80487	67.90
JAYSREETEA	EQ	28-Jun-2023	92.45	92.95	94.20	90.00	90.45	90.25	91.94	66650	61.28	925	39221	58.85
JBCHEPHARM	EQ	28-Jun-2023	2336.30	2347.95	2359.70	2320.10	2350.00	2350.00	2343.22	83294	1951.76	7130	68987	82.82
JBMA	EQ	28-Jun-2023	1081.80	1085.75	1262.00	1081.80	1238.15	1218.30	1174.56	4046650	47530.32	103153	352662	8.71
JCHAC	EQ	28-Jun-2023	1027.25	1029.00	1061.20	1029.00	1037.50	1044.00	1048.29	28097	294.54	3653	10183	36.24
JETAIRWAYS	BZ	28-Jun-2023	49.25	49.15	49.95	47.70	49.00	48.90	48.86	45412	22.19	580	-	-
JETFREIGHT	EQ	28-Jun-2023	11.05	11.10	11.75	11.05	11.45	11.50	11.43	99149	11.34	504	69897	70.50
JETKNIT	SM	28-Jun-2023	57.55	60.40	60.40	60.40	60.40	60.40	60.40	1500	0.91	1	1500	100.00
JFLLIFE	SM	28-Jun-2023	40.50	40.00	40.45	39.50	40.45	40.45	39.98	6000	2.40	3	6000	100.00
JHS	EQ	28-Jun-2023	23.45	23.90	24.20	22.95	23.15	23.10	23.58	332816	78.49	1517	226545	68.07
JINDALPHOT	EQ	28-Jun-2023	351.00	355.40	357.55	348.40	350.50	351.15	353.12	14363	50.72	1402	5656	39.38
JINDALPOLY	EQ	28-Jun-2023	660.40	662.20	668.85	655.10	657.00	658.55	662.50	27003	178.90	2028	15544	57.56
JINDALSAW	EQ	28-Jun-2023	260.85	261.60	264.40	253.05	256.00	257.30	257.17	1275791	3280.90	17510	571860	44.82
JINDALSTEL	EQ	28-Jun-2023	581.95	587.45	588.00	575.00	576.80	576.10	580.81	3170209	18412.76	50196	1471554	46.42
JINDRILL	EQ	28-Jun-2023	351.60	353.90	356.00	350.00	350.00	352.35	352.82	36417	128.49	2681	17727	48.68
JINDWORLD	EQ	28-Jun-2023	314.80	317.35	320.75	312.70	314.50	313.90	315.17	62465	196.87	3624	17744	28.41
JISLDVREQS	EQ	28-Jun-2023	20.45	20.70	20.70	20.05	20.10	20.20	20.38	138595	28.25	367	129956	93.77
JISLJALEQS	EQ	28-Jun-2023	40.25	40.45	40.65	39.30	39.60	39.60	39.92	2245511	896.50	4346	1095734	48.80
JITFINFRA	BE	28-Jun-2023	515.15	540.90	540.90	540.90	540.90	540.90	540.90	58040	313.94	449	-	-
JKCEMENT	EQ	28-Jun-2023	3424.65	3395.00	3466.30	3395.00	3422.30	3428.95	3439.87	87633	3014.46	12542	25899	29.55
JKIL	EQ	28-Jun-2023	301.75	301.80	304.75	297.00	298.10	299.75	300.01	104506	313.53	3071	60822	58.20
JKLAKSHMI	EQ	28-Jun-2023	727.60	732.00	735.55	720.05	727.55	732.55	731.51	241863	1769.24	7902	164561	68.04
JKPAPER	EQ	28-Jun-2023	320.00	321.10	326.50	321.10	324.00	324.15	324.58	443441	1439.32	11095	210875	47.55
JKTYRE	EQ	28-Jun-2023	209.35	208.80	213.40	206.25	207.15	207.35	208.81	2156024	4502.07	21232	777187	36.05
JMA	EQ	28-Jun-2023	67.15	68.40	68.40	66.90	67.10	67.15	67.30	2112	1.42	57	1656	78.41
JMFINANCIL	EQ	28-Jun-2023	72.05	72.45	73.45	71.80	72.00	72.15	72.44	1104656	800.23	8627	603815	54.66
JOCIL	EQ	28-Jun-2023	184.75	188.30	188.35	182.70	185.00	184.15	185.65	2994	5.56	176	1177	39.31
JPASSOCIAT	EQ	28-Jun-2023	7.85	7.85	8.10	7.85	7.90	7.85	7.95	5619158	446.70	3461	2188968	38.96
JPOLYINVST	EQ	28-Jun-2023	598.55	591.55	615.05	591.55	599.55	604.55	604.71	7128	43.10	1257	3792	53.20
JPPOWER	EQ	28-Jun-2023	6.00	6.05	6.20	6.00	6.10	6.10	6.12	30411019	1861.64	9175	9872020	32.46
JSL	EQ	28-Jun-2023	330.20	330.45	339.00	325.20	332.65	332.85	331.88	548494	1820.33	22115	291994	53.24
JSLL	SM	28-Jun-2023	454.00	460.00	475.00	440.00	450.05	452.45	460.23	24500	112.76	48	17500	71.43
JSWENERGY	EQ	28-Jun-2023	270.85	272.00	274.35	268.60	271.50	271.75	271.06	1769865	4797.41	16725	866131	48.94
JSWHL	EQ	28-Jun-2023	4472.55	4499.90	4575.00	4481.65	4553.80	4550.55	4545.06	1377	62.59	539	632	45.90
JSWISPL	EQ	28-Jun-2023	33.85	34.25	35.25	33.95	34.85	34.95	34.83	2231910	777.36	3351	1452793	65.09
JSWSTEEL	EQ	28-Jun-2023	762.50	768.00	791.45	762.00	786.30	783.40	782.17	8340755	65238.73	109569	3689997	44.24
JTEKTINDIA	EQ	28-Jun-2023	144.15	144.85	146.50	143.00	143.05	144.10	144.75	221159	320.14	2975	116088	52.49
JTLIND	EQ	28-Jun-2023	347.25	356.50	367.40	353.10	355.00	358.05	360.99	1244357	4492.06	21512	606242	48.72
JUBLFOOD	EQ	28-Jun-2023	494.20	494.20	501.15	487.30	495.00	495.00	496.14	1739372	8629.72	31655	607314	34.92
JUBLINDS	EQ	28-Jun-2023	534.70	530.00	545.00	519.95	524.90	523.55	529.47	36195	191.64	2775	19643	54.27
JUBLINGREA	EQ	28-Jun-2023	427.10	431.30	436.00	420.00	423.90	422.55	427.61	356447	1524.20	16876	163528	45.88
JUBLPHARMA	EQ	28-Jun-2023	403.05	403.95	408.95	393.00	404.00	403.75	404.89	83816	339.36	6806	39516	47.15
JUNIORBEES	EQ	28-Jun-2023	456.47	470.15	470.15	456.47	459.47	459.76	458.45	88039	403.62	3913	55295	62.81
JUSTDIAL	EQ	28-Jun-2023	760.60	762.00	768.95	741.20	746.70	747.25	756.98	135953	1029.13	6482	56059	41.23
JWL	EQ	28-Jun-2023	172.65	175.40	175.40	168.25	169.90	170.10	171.36	2224473	3811.80	19230	1132159	50.90
JYOTHYLAB	EQ	28-Jun-2023	216.10	217.00	217.00	210.75	211.30	211.40	212.96	515492	1097.77	19573	288825	56.03
JYOTISTRUC	BE	28-Jun-2023	8.70	9.10	9.10	8.50	8.65	8.60	8.90	2442001	217.44	1259	-	-
KABRAEXTRU	EQ	28-Jun-2023	463.40	466.70	467.80	457.80	459.75	460.15	461.47	35742	164.94	3400	18885	52.84
KAJARIACER	EQ	28-Jun-2023	1263.55	1266.00	1294.95	1260.00	1268.00	1267.80	1278.34	202957	2594.48	8762	142730	70.33
KAKATCEM	EQ	28-Jun-2023	222.00	222.10	223.85	215.00	216.65	215.60	218.52	9411	20.56	666	5692	60.48
KALYANIFRG	BE	28-Jun-2023	242.45	248.90	249.00	242.10	247.50	246.55	246.55	1569	3.87	24	-	-
KALYANKJIL	EQ	28-Jun-2023	135.65	136.25	143.75	135.55	141.80	141.95	139.86	14513250	20298.25	75551	3504636	24.15
KAMATHOTEL	BE	28-Jun-2023	224.00	224.00	227.70	219.20	226.00	225.65	224.78	32396	72.82	435	-	-
KAMDHENU	EQ	28-Jun-2023	314.65	315.00	322.05	308.40	320.00	319.25	316.63	240425	761.25	5971	110393	45.92
KAMOPAINTS	EQ	28-Jun-2023	257.80	255.95	286.40	252.15	277.80	281.40	278.26	3085884	8586.85	67684	852877	27.64
KANANIIND	BE	28-Jun-2023	7.90	7.90	8.05	7.80	7.85	7.85	7.88	25317	1.99	140	-	-
KANORICHEM	EQ	28-Jun-2023	111.55	111.00	112.60	109.60	109.80	110.00	110.67	32424	35.88	303	28841	88.95
KANPRPLA	EQ	28-Jun-2023	100.45	101.95	107.95	98.00	106.65	105.95	103.85	114044	118.43	2405	62118	54.47
KANSAINER	EQ	28-Jun-2023	455.70	453.05	461.00	453.05	455.30	456.95	457.35	135721	620.71	6810	83441	61.48
KAPSTON	EQ	28-Jun-2023	141.40	141.50	143.00	141.50	141.70	141.75	142.01	1321	1.88	51	1055	79.86
KARMAENG	EQ	28-Jun-2023	40.45	40.20	42.05	40.10	42.05	42.05	41.84	9695	4.06	110	6425	66.27
KARURVYSYA	EQ	28-Jun-2023	121.70	122.90	126.80	122.70	125.90	126.35	125.80	6073903	7641.06	22190	3746785	61.69
KAUSHALYA	BE	28-Jun-2023	4.95	5.15	5.15	4.90	5.10	5.15	5.09	50052	2.55	113	-	-
KAVVERITEL	BE	28-Jun-2023	7.45	7.10	7.80	7.10	7.80	7.80	7.49	47819	3.58	132	-	-
KAYA	EQ	28-Jun-2023	336.70	333.60	339.90	332.95	334.70	334.45	335.29	19043	63.85	364	16341	85.81
KAYNES	EQ	28-Jun-2023	1541.45	1543.95	1555.35	1529.00	1531.50	1532.45	1537.54	135931	2090.00	7599	94868	69.79
KBCGLOBAL	EQ	28-Jun-2023	3.15	3.20	3.20	3.00	3.10	3.05	3.04	7837055	238.29	1190	4809488	61.37
KCP	EQ	28-Jun-2023	106.50	107.50	108.50	105.90	106.50	106.60	107.16	128789	138.01	1805	88514	68.73
KCPSUGIND	EQ	28-Jun-2023	24.85	24.85	25.05	24.40	24.65	24.55	24.66	325756	80.32	1231	207455	63.68
KDDL	EQ	28-Jun-2023	1376.50	1375.15	1391.00	1372.85	1382.00	1383.05	1382.47	16630	229.91	2517	8023	48.24
KDL	SM	28-Jun-2023	146.20	146.50	146.50	123.25	135.00	132.75	132.09	118400	156.39	126	95200	80.41
KEC	EQ	28-Jun-2023	550.00	550.90	559.60	549.55	553.20	553.50	554.85	281480	1561.80	16326	109731	38.98
KECL	BE	28-Jun-2023	117.15	117.20	123.00	114.00	123.00	122.65	120.31	290878	349.96	1606	-	-
KEEPLEARN	BE	28-Jun-2023	3.20	3.05	3.35	3.05	3.20	3.10	3.11	12862	0.40	27	-	-
KEERTI	BE	28-Jun-2023	76.55	80.35	80.35	73.00	80.35	80.35	78.36	82040	64.28	426	-	-
KEI	EQ	28-Jun-2023	2345.55	2364.00	2364.00	2295.05	2330.00	2318.80	2326.86	94901	2208.21	13643	49972	52.66
KELLTONTEC	EQ	28-Jun-2023	61.70	62.35	63.00	61.50	62.75	62.70	62.49	610907	381.76	4408	327137	53.55
KENNAMET	EQ	28-Jun-2023	2691.50	2704.00	2728.90	2620.10	2651.55	2653.40	2663.69	5375	143.17	2032	2396	44.58
KERNEX	BE	28-Jun-2023	342.00	342.10	359.10	341.95	349.00	348.85	353.56	26670	94.29	389	-	-
KESORAMIND	EQ	28-Jun-2023	63.50	63.85	64.60	62.15	62.70	62.80	63.21	803903	508.17	3823	425776	52.96
KEYFINSERV	EQ	28-Jun-2023	95.10	93.65	97.00	93.65	97.00	94.95	94.62	975	0.92	110	485	49.74
KFINTECH	EQ	28-Jun-2023	345.95	351.15	351.15	341.30	346.00	346.55	345.44	103307	356.87	4928	60778	58.83
KHADIM	EQ	28-Jun-2023	227.30	227.30	229.00	224.50	226.00	225.40	226.74	13974	31.68	815	8639	61.82
KHAICHEM	EQ	28-Jun-2023	67.25	67.25	68.00	66.55	67.00	66.70	67.17	149397	100.34	1639	111798	74.83
KHAITANLTD	EQ	28-Jun-2023	49.85	53.80	53.80	51.00	51.15	51.35	52.14	3456	1.80	81	2372	68.63
KHANDSE	BE	28-Jun-2023	29.45	29.50	30.55	29.50	30.15	30.20	30.13	1349	0.41	16	-	-
KICL	EQ	28-Jun-2023	1845.40	1867.70	1867.70	1837.10	1840.00	1843.35	1845.62	302	5.57	75	231	76.49
KILITCH	BE	28-Jun-2023	192.30	194.55	194.55	188.10	190.00	189.90	190.20	12179	23.16	112	-	-
KIMS	EQ	28-Jun-2023	1801.05	1825.00	1825.00	1780.00	1789.00	1787.25	1798.05	32427	583.06	3551	18164	56.02
KINGFA	EQ	28-Jun-2023	1984.80	1994.75	2039.70	1976.50	1978.10	1996.60	2017.85	10701	215.93	2548	4240	39.62
KIOCL	EQ	28-Jun-2023	189.65	191.35	191.50	189.10	190.00	189.95	190.26	14038	26.71	457	7903	56.30
KIRIINDUS	EQ	28-Jun-2023	282.45	283.85	283.85	277.05	280.50	279.20	280.52	89827	251.98	2357	47143	52.48
KIRLFER	EQ	28-Jun-2023	481.60	484.40	486.95	469.10	474.15	473.85	478.53	62527	299.21	4473	30769	49.21
KIRLOSBROS	EQ	28-Jun-2023	614.10	615.00	615.00	593.45	595.05	595.85	606.07	164565	997.38	7842	80167	48.71
KIRLOSENG	EQ	28-Jun-2023	393.20	394.95	405.00	383.00	384.00	384.70	392.82	211967	832.66	13260	142420	67.19
KIRLOSIND	EQ	28-Jun-2023	3436.05	3490.00	3541.70	3282.65	3309.00	3296.40	3402.39	18097	615.73	4246	7725	42.69
KIRLPNU	EQ	28-Jun-2023	642.05	648.55	670.95	643.90	655.00	659.40	661.11	77464	512.12	4217	60621	78.26
KITEX	EQ	28-Jun-2023	168.10	170.95	189.00	169.75	183.50	183.35	184.55	2541089	4689.53	31278	396735	15.61
KKCL	EQ	28-Jun-2023	540.85	544.90	545.00	536.05	539.55	540.25	539.26	18973	102.31	1710	11033	58.15
KMSUGAR	EQ	28-Jun-2023	26.55	26.30	26.80	26.30	26.60	26.45	26.51	108033	28.64	631	47230	43.72
KNAGRI	SM	28-Jun-2023	123.30	121.00	121.00	118.10	120.25	120.50	119.94	30400	36.46	19	22400	73.68
KNRCON	EQ	28-Jun-2023	241.15	242.25	242.40	237.50	241.30	241.00	240.03	196905	472.63	5617	105852	53.76
KOHINOOR	BE	28-Jun-2023	37.20	37.70	37.70	36.00	37.30	37.15	36.94	56688	20.94	354	-	-
KOKUYOCMLN	EQ	28-Jun-2023	118.25	118.90	123.00	117.50	118.05	117.90	120.54	290189	349.80	4514	121269	41.79
KOLTEPATIL	EQ	28-Jun-2023	334.15	335.70	341.05	333.05	337.25	337.20	337.05	743515	2506.01	7606	609131	81.93
KOPRAN	EQ	28-Jun-2023	189.55	190.60	194.60	188.00	189.45	189.80	190.96	465798	889.50	7714	196296	42.14
KORE	SM	28-Jun-2023	171.00	180.00	183.90	173.80	178.00	180.75	177.68	12000	21.32	7	12000	100.00
KOTAKALPHA	EQ	28-Jun-2023	29.51	29.51	29.95	29.37	29.95	29.82	29.78	139194	41.46	678	84845	60.95
KOTAKBANK	EQ	28-Jun-2023	1844.70	1846.00	1848.10	1829.40	1844.00	1840.55	1839.86	5339982	98248.03	205195	2461756	46.10
KOTAKBKETF	EQ	28-Jun-2023	448.72	449.16	452.50	448.29	452.32	451.46	450.95	17250	77.79	467	15008	87.00
KOTAKCONS	EQ	28-Jun-2023	82.33	82.38	82.99	82.38	82.99	82.99	82.38	1512	1.25	10	1507	99.67
KOTAKGOLD	EQ	28-Jun-2023	49.88	49.88	49.88	49.56	49.65	49.63	49.65	448467	222.67	1107	351787	78.44
KOTAKIT	EQ	28-Jun-2023	29.95	30.19	30.25	29.96	30.11	30.06	30.10	67105	20.20	245	58330	86.92
KOTAKLIQ	EQ	28-Jun-2023	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.00	20	0.20	2	0	0.00
KOTAKLOVOL	EQ	28-Jun-2023	14.56	14.85	14.85	14.56	14.70	14.70	14.63	4170	0.61	56	2682	64.32
KOTAKMID50	EQ	28-Jun-2023	100.52	101.98	101.98	100.00	101.20	101.02	101.05	28133	28.43	196	26120	92.84
KOTAKMNC	EQ	28-Jun-2023	21.73	21.79	21.85	21.64	21.73	21.74	21.77	3419	0.74	45	3049	89.18
KOTAKNIFTY	EQ	28-Jun-2023	201.17	201.17	203.09	201.15	202.34	202.44	202.45	33423	67.66	427	30866	92.35
KOTAKNV20	EQ	28-Jun-2023	107.90	108.90	108.99	107.63	108.03	108.21	108.19	6997	7.57	267	3518	50.28
KOTAKPSUBK	EQ	28-Jun-2023	403.60	405.16	405.22	400.31	401.80	401.34	402.82	9010	36.29	251	6093	67.62
KOTAKSILVE	EQ	28-Jun-2023	69.49	69.68	69.70	69.05	69.40	69.22	69.31	4467	3.10	37	4012	89.81
KOTARISUG	EQ	28-Jun-2023	39.85	39.85	40.25	39.85	40.05	40.00	40.05	76182	30.51	737	60085	78.87
KOTHARIPET	EQ	28-Jun-2023	76.15	76.30	77.15	75.00	75.00	75.20	75.92	38264	29.05	696	25890	67.66
KOTHARIPRO	EQ	28-Jun-2023	103.40	103.90	104.35	102.00	102.55	102.60	103.13	5418	5.59	151	3700	68.29
KOTYARK	SM	28-Jun-2023	485.80	501.00	524.90	490.00	520.95	520.25	511.24	82400	421.27	333	61600	74.76
KOVAI	EQ	28-Jun-2023	2251.75	2247.60	2259.70	2202.05	2242.00	2235.30	2230.13	3767	84.01	694	2141	56.84
KPIGREEN	EQ	28-Jun-2023	832.45	830.00	834.80	807.30	815.00	816.95	818.89	290468	2378.60	13842	97822	33.68
KPIL	EQ	28-Jun-2023	538.00	540.05	543.50	525.00	528.00	528.80	529.71	180889	958.19	11616	102305	56.56
KPITTECH	EQ	28-Jun-2023	1082.15	1087.80	1106.60	1076.55	1097.90	1094.75	1091.12	982284	10717.85	37231	373300	38.00
KPRMILL	EQ	28-Jun-2023	665.60	666.00	674.25	652.50	656.00	655.55	663.62	165534	1098.51	9315	76028	45.93
KRBL	EQ	28-Jun-2023	346.15	348.00	350.65	343.10	344.80	343.75	345.57	212405	734.00	5712	91175	42.93
KREBSBIO	EQ	28-Jun-2023	72.60	73.00	74.15	72.25	72.50	72.80	73.17	7919	5.79	203	5532	69.86
KRIDHANINF	BE	28-Jun-2023	2.35	2.40	2.40	2.30	2.35	2.35	2.36	20786	0.49	54	-	-
KRISHANA	EQ	28-Jun-2023	450.00	450.05	452.85	446.50	449.75	448.55	448.54	20325	91.17	666	15737	77.43
KRISHCA	SM	28-Jun-2023	170.65	170.65	173.50	165.00	169.55	170.30	169.07	100000	169.07	50	68000	68.00
KRISHIVAL	SM	28-Jun-2023	270.10	256.60	283.60	256.60	283.60	283.60	276.52	7000	19.36	12	6000	85.71
KRISHNADEF	SM	28-Jun-2023	181.00	181.00	183.95	181.00	183.95	183.95	182.48	2000	3.65	2	2000	100.00
KRITI	EQ	28-Jun-2023	103.80	104.10	110.50	101.85	109.35	108.75	107.86	173466	187.10	3456	95015	54.77
KRITIKA	BE	28-Jun-2023	17.25	17.60	17.60	16.45	16.90	16.85	16.92	91017	15.40	497	-	-
KRITINUT	EQ	28-Jun-2023	57.30	57.30	57.95	55.00	55.10	55.60	56.65	50030	28.34	656	31461	62.88
KRSNAA	EQ	28-Jun-2023	576.85	578.05	584.95	565.05	566.00	568.00	575.32	33197	190.99	2744	16263	48.99
KSB	EQ	28-Jun-2023	2154.75	2165.55	2168.00	2143.00	2164.40	2158.10	2154.51	7747	166.91	2054	4332	55.92
KSCL	EQ	28-Jun-2023	503.45	505.70	513.25	505.30	511.00	509.65	510.27	55072	281.02	4011	35292	64.08
KSHITIJPOL	BE	28-Jun-2023	7.45	7.50	7.70	7.15	7.70	7.65	7.53	370819	27.93	1020	-	-
KSL	EQ	28-Jun-2023	347.55	348.00	351.00	347.55	350.00	350.00	349.19	28080	98.05	1695	18662	66.46
KSOLVES	EQ	28-Jun-2023	883.65	893.15	910.00	883.65	901.00	898.70	895.92	33746	302.34	4216	19063	56.49
KTKBANK	EQ	28-Jun-2023	157.40	158.75	173.75	157.60	171.00	171.90	168.81	16940202	28596.63	84113	5909171	34.88
KUANTUM	EQ	28-Jun-2023	171.65	171.65	178.95	170.40	176.00	176.05	175.67	301816	530.21	4807	100720	33.37
L&TFH	EQ	28-Jun-2023	123.10	123.90	124.00	121.25	123.40	123.60	122.70	11228959	13778.12	35262	4279058	38.11
L&TFINANCE	NC	28-Jun-2023	1027.50	1027.50	1027.50	1017.00	1020.05	1020.05	1019.78	718	7.32	17	500	69.64
L&TFINANCE	NE	28-Jun-2023	1010.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	103	1.05	2	103	100.00
L&TFINANCE	NG	28-Jun-2023	1088.33	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1	0.01	1	1	100.00
L&TFINANCE	NI	28-Jun-2023	1084.99	1083.39	1083.50	1083.39	1083.50	1083.50	1083.41	75	0.81	3	75	100.00
L&TFINANCE	NO	28-Jun-2023	1020.00	1020.01	1020.01	1016.10	1016.10	1016.10	1019.71	119	1.21	5	119	100.00
L&TFINANCE	NQ	28-Jun-2023	1018.00	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	3	0.03	1	3	100.00
L&TFINANCE	Y5	28-Jun-2023	1045.00	1045.00	1045.00	1044.99	1045.00	1045.00	1045.00	519	5.42	10	519	100.00
L&TFINANCE	Y7	28-Jun-2023	1009.89	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	3	0.03	1	3	100.00
LAGNAM	EQ	28-Jun-2023	47.45	47.45	48.60	46.15	47.35	47.05	47.63	67855	32.32	541	44067	64.94
LAL	BE	28-Jun-2023	209.00	205.10	215.95	204.55	204.55	205.00	208.48	2936	6.12	20	-	-
LALPATHLAB	EQ	28-Jun-2023	2220.05	2220.95	2248.90	2195.15	2204.00	2205.95	2223.63	306414	6813.52	32471	147539	48.15
LAMBODHARA	BE	28-Jun-2023	156.15	158.00	158.40	152.20	154.90	153.70	155.27	15986	24.82	265	-	-
LANDMARK	EQ	28-Jun-2023	724.95	727.50	766.00	725.00	748.70	748.95	750.51	552505	4146.61	21354	160107	28.98
LAOPALA	EQ	28-Jun-2023	441.50	441.95	444.45	433.55	441.20	441.15	439.50	109171	479.80	6693	53647	49.14
LASA	EQ	28-Jun-2023	20.75	20.75	21.55	20.75	21.15	21.05	21.17	79970	16.93	491	60534	75.70
LATENTVIEW	EQ	28-Jun-2023	349.15	349.90	352.80	345.00	348.75	346.50	348.48	273182	952.00	8623	126105	46.16
LATTEYS	BE	28-Jun-2023	37.85	39.70	39.70	35.95	35.95	36.05	37.69	14593	5.50	40	-	-
LAURUSLABS	EQ	28-Jun-2023	366.70	368.50	369.80	361.30	364.80	363.10	364.14	1463803	5330.35	23011	613924	41.94
LAXMICOT	EQ	28-Jun-2023	20.30	20.75	20.75	20.30	20.75	20.60	20.46	9198	1.88	81	7371	80.14
LAXMIMACH	EQ	28-Jun-2023	12768.25	12768.25	12921.95	12545.00	12560.00	12582.40	12704.24	6294	799.61	2203	3242	51.51
LCCINFOTEC	BE	28-Jun-2023	2.00	2.00	2.00	1.90	1.90	1.90	1.93	79110	1.52	110	-	-
LEMERITE	SM	28-Jun-2023	44.00	44.00	44.00	42.25	43.00	42.75	42.95	43200	18.56	27	41600	96.30
LEMONTREE	EQ	28-Jun-2023	92.95	93.50	94.80	92.75	93.35	93.75	93.74	2837158	2659.58	13608	1125187	39.66
LEXUS	EQ	28-Jun-2023	52.65	55.00	55.00	53.50	54.00	53.80	53.96	5854	3.16	99	4398	75.13
LFIC	EQ	28-Jun-2023	138.30	142.00	142.00	138.10	139.70	139.10	139.82	3300	4.61	136	2282	69.15
LGBBROSLTD	EQ	28-Jun-2023	1113.50	1105.30	1148.95	1104.35	1130.00	1131.95	1130.77	272424	3080.48	18229	67262	24.69
LGBFORGE	EQ	28-Jun-2023	9.80	9.90	10.10	9.45	9.60	9.60	9.71	244093	23.69	396	116768	47.84
LIBAS	EQ	28-Jun-2023	14.40	15.15	15.30	14.35	14.65	14.65	14.80	529717	78.39	1554	311895	58.88
LIBERTSHOE	EQ	28-Jun-2023	236.90	238.00	240.40	235.00	235.20	235.55	237.24	42981	101.97	1310	22229	51.72
LICHSGFIN	EQ	28-Jun-2023	394.90	396.90	397.95	391.75	393.70	392.95	393.46	2645002	10406.99	29371	1968181	74.41
LICI	EQ	28-Jun-2023	616.80	618.00	622.75	615.00	620.55	620.00	619.23	1156188	7159.50	30428	630547	54.54
LICNETFGSC	EQ	28-Jun-2023	23.71	23.71	24.09	23.71	23.77	23.83	23.77	2044	0.49	66	1941	94.96
LICNETFN50	EQ	28-Jun-2023	202.34	203.16	205.25	203.15	205.25	204.62	204.20	384	0.78	46	214	55.73
LICNETFSEN	EQ	28-Jun-2023	691.82	695.00	704.36	691.48	699.00	699.00	698.50	1041	7.27	23	333	31.99
LICNFNHGP	EQ	28-Jun-2023	200.13	204.00	204.89	198.80	201.55	202.11	201.69	320	0.65	53	172	53.75
LIKHITHA	EQ	28-Jun-2023	259.30	261.00	263.75	258.35	261.00	259.65	261.06	94381	246.39	4262	51125	54.17
LINC	EQ	28-Jun-2023	732.75	734.90	744.50	725.00	734.60	728.75	736.23	20419	150.33	2354	13015	63.74
LINCOLN	EQ	28-Jun-2023	404.70	409.00	413.05	404.00	406.00	405.50	408.08	68694	280.32	3260	40306	58.67
LINDEINDIA	EQ	28-Jun-2023	4367.55	4389.85	4389.85	4320.00	4334.00	4332.20	4343.73	16479	715.80	4855	7273	44.13
LIQUIDBEES	EQ	28-Jun-2023	1000.00	1030.00	1030.00	999.45	1000.00	1000.00	1000.00	2202973	22029.71	7052	1397860	63.45
LIQUIDETF	EQ	28-Jun-2023	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	602100	6021.00	185	482597	80.15
LLOYDS	SM	28-Jun-2023	67.00	65.05	65.05	64.35	64.35	64.35	64.80	9000	5.83	3	6000	66.67
LODHA	EQ	28-Jun-2023	665.90	668.00	673.15	648.50	663.55	668.35	661.75	790158	5228.90	32420	456088	57.72
LOKESHMACH	BE	28-Jun-2023	193.75	192.65	196.95	188.50	191.00	189.85	191.64	47632	91.28	722	-	-
LOTUSEYE	EQ	28-Jun-2023	82.10	83.70	83.80	80.50	80.50	80.60	81.99	13102	10.74	364	8397	64.09
LOVABLE	EQ	28-Jun-2023	116.60	118.35	118.50	112.40	114.15	113.40	115.23	69701	80.31	1876	41567	59.64
LOYALTEX	EQ	28-Jun-2023	666.25	688.50	690.50	664.45	667.80	668.05	676.49	214	1.45	110	58	27.10
LPDC	EQ	28-Jun-2023	6.30	6.40	6.45	5.70	6.20	6.25	6.19	65379	4.04	291	40454	61.88
LRRPL	SM	28-Jun-2023	54.90	57.60	57.60	55.70	57.60	57.60	57.28	36000	20.62	6	36000	100.00
LSIL	EQ	28-Jun-2023	24.00	24.00	24.70	23.85	23.90	23.95	24.28	1939699	470.91	3564	1206292	62.19
LT	EQ	28-Jun-2023	2388.05	2400.00	2432.90	2390.05	2424.00	2421.45	2418.46	1734938	41958.72	118169	1127673	65.00
LTGILTBEES	EQ	28-Jun-2023	24.20	24.21	24.24	24.19	24.22	24.22	24.21	93720	22.69	132	92039	98.21
LTIM	EQ	28-Jun-2023	5163.05	5209.00	5210.00	5063.05	5107.00	5088.90	5142.98	700215	36011.94	73454	337467	48.19
LTTS	EQ	28-Jun-2023	3849.30	3877.00	3898.00	3832.75	3848.90	3846.80	3866.96	179113	6926.22	19940	79260	44.25
LUMAXIND	EQ	28-Jun-2023	2114.65	2118.90	2159.00	2104.60	2130.00	2114.65	2117.86	5582	118.22	1545	2970	53.21
LUMAXTECH	EQ	28-Jun-2023	343.85	346.95	358.90	344.00	353.00	352.15	353.40	164750	582.23	7688	76259	46.29
LUPIN	EQ	28-Jun-2023	881.70	873.05	894.00	873.05	889.10	889.60	888.80	1444161	12835.66	35828	490382	33.96
LUXIND	EQ	28-Jun-2023	1506.75	1510.00	1514.65	1494.00	1498.00	1498.20	1502.15	17915	269.11	2405	11066	61.77
LXCHEM	EQ	28-Jun-2023	263.40	265.30	266.85	260.00	260.95	260.35	263.31	348731	918.25	10678	158320	45.40
LYKALABS	EQ	28-Jun-2023	113.20	115.50	116.40	112.05	114.45	113.90	114.18	76323	87.14	1370	46268	60.62
LYPSAGEMS	EQ	28-Jun-2023	4.50	4.60	4.60	4.45	4.50	4.60	4.56	5849	0.27	46	3096	52.93
M&M	EQ	28-Jun-2023	1402.40	1408.95	1413.75	1390.15	1397.00	1395.00	1401.57	2611913	36607.90	95156	1851446	70.88
M&MFIN	EQ	28-Jun-2023	317.35	318.50	330.20	316.85	328.05	326.45	322.70	6379961	20587.96	52749	3356558	52.61
M&MFIN	N2	28-Jun-2023	1023.00	1022.00	1025.00	1022.00	1025.00	1025.00	1022.22	1619	16.55	14	1499	92.59
MAANALU	BE	28-Jun-2023	327.15	327.15	339.00	327.15	336.00	336.70	335.40	88231	295.93	862	-	-
MACPOWER	EQ	28-Jun-2023	323.85	327.80	327.80	321.00	321.90	321.55	322.43	12426	40.07	578	8722	70.19
MADHAV	EQ	28-Jun-2023	42.55	42.90	42.90	42.20	42.70	42.45	42.50	3189	1.36	74	2278	71.43
MADHAVBAUG	SM	28-Jun-2023	235.50	233.00	236.80	233.00	233.00	234.90	233.73	6400	14.96	8	5600	87.50
MADHUCON	BE	28-Jun-2023	5.45	5.25	5.55	5.20	5.40	5.35	5.30	31380	1.66	60	-	-
MADRASFERT	EQ	28-Jun-2023	73.45	73.80	74.40	72.20	73.00	72.95	73.52	609871	448.38	3900	175958	28.85
MAESGETF	EQ	28-Jun-2023	30.49	30.93	30.93	30.40	30.74	30.73	30.66	5062	1.55	67	3143	62.09
MAFANG	EQ	28-Jun-2023	61.57	62.23	62.23	61.25	61.70	61.85	61.98	356404	220.90	2062	271785	76.26
MAFSETF	EQ	28-Jun-2023	20.00	20.01	20.19	19.93	20.14	20.15	20.13	215208	43.31	827	175100	81.36
MAGADSUGAR	EQ	28-Jun-2023	413.70	415.10	417.95	402.70	411.00	408.20	410.02	10550	43.26	913	6282	59.55
MAGNUM	BE	28-Jun-2023	33.15	34.60	34.80	34.45	34.80	34.80	34.77	112249	39.03	226	-	-
MAGOLDETF	EQ	28-Jun-2023	58.25	58.25	58.35	47.60	47.60	56.70	57.92	1762	1.02	69	1512	85.81
MAGS813ETF	EQ	28-Jun-2023	24.60	24.60	24.60	24.30	24.30	24.30	24.43	3	0.00	3	1	33.33
MAHABANK	EQ	28-Jun-2023	27.45	27.60	28.80	27.35	28.45	28.45	28.14	20062054	5645.95	16517	10799436	53.83
MAHAPEXLTD	BE	28-Jun-2023	135.50	140.00	142.25	135.05	142.25	142.25	141.28	34648	48.95	98	-	-
MAHASTEEL	BE	28-Jun-2023	74.40	74.10	76.00	74.00	74.15	74.40	74.40	4198	3.12	63	-	-
MAHEPC	EQ	28-Jun-2023	104.60	105.55	105.90	102.60	102.65	102.75	103.78	35104	36.43	771	18171	51.76
MAHESHWARI	BE	28-Jun-2023	71.35	71.00	73.00	71.00	71.95	71.30	71.53	14822	10.60	105	-	-
MAHKTECH	EQ	28-Jun-2023	13.85	13.86	14.02	13.72	13.89	13.83	13.88	352042	48.87	861	223370	63.45
MAHLIFE	EQ	28-Jun-2023	453.85	456.15	473.70	455.60	470.85	471.20	467.23	292844	1368.26	12940	127010	43.37
MAHLOG	EQ	28-Jun-2023	378.25	380.90	383.15	376.70	378.00	378.50	379.76	81340	308.90	4815	48678	59.85
MAHSCOOTER	EQ	28-Jun-2023	5508.95	5549.95	5573.80	5406.00	5460.00	5434.50	5488.13	2330	127.87	775	1346	57.77
MAHSEAMLES	EQ	28-Jun-2023	484.10	485.00	485.00	476.60	478.75	480.65	483.31	215032	1039.28	5621	138198	64.27
MAITHANALL	EQ	28-Jun-2023	978.95	980.00	988.10	972.50	979.80	977.35	980.73	10813	106.05	1198	4998	46.22
MAKS	SM	28-Jun-2023	32.00	31.50	31.50	31.50	31.50	31.50	31.50	6000	1.89	1	6000	100.00
MALLCOM	EQ	28-Jun-2023	948.40	950.85	1023.30	944.05	1015.50	1005.25	1001.62	37407	374.67	3831	23350	62.42
MALUPAPER	EQ	28-Jun-2023	32.15	32.15	33.50	32.15	32.50	32.60	32.84	14101	4.63	188	6227	44.16
MAM150ETF	EQ	28-Jun-2023	13.33	13.75	14.37	13.31	13.38	13.46	13.43	358977	48.23	457	320939	89.40
MAMFGETF	EQ	28-Jun-2023	90.98	93.70	93.70	90.27	91.83	91.85	91.74	6192	5.68	142	2838	45.83
MAN50ETF	EQ	28-Jun-2023	197.82	199.78	199.78	196.24	199.61	199.42	199.43	71664	142.92	347	63080	88.02
MANAKALUCO	EQ	28-Jun-2023	22.30	22.40	22.70	22.25	22.35	22.40	22.44	23556	5.29	405	14914	63.31
MANAKCOAT	EQ	28-Jun-2023	17.75	17.60	18.00	17.60	17.65	17.70	17.81	21660	3.86	173	15654	72.27
MANAKSIA	EQ	28-Jun-2023	167.30	168.80	170.15	167.30	168.10	169.05	168.89	111119	187.67	1993	68124	61.31
MANAKSTEEL	EQ	28-Jun-2023	44.80	45.25	46.15	42.40	43.00	43.30	44.65	293698	131.13	2903	172431	58.71
MANALIPETC	EQ	28-Jun-2023	66.65	67.10	67.50	66.00	66.25	66.15	66.55	232605	154.81	2707	154515	66.43
MANAPPURAM	EQ	28-Jun-2023	126.35	126.80	130.00	125.80	129.10	129.25	128.17	15721000	20149.33	45399	8864000	56.38
MANGALAM	EQ	28-Jun-2023	109.20	109.65	111.25	109.30	110.20	109.70	110.07	44083	48.52	518	20136	45.68
MANGCHEFER	EQ	28-Jun-2023	110.15	110.80	110.85	107.00	107.80	107.40	108.22	581665	629.50	3150	391237	67.26
MANGLMCEM	EQ	28-Jun-2023	317.05	317.50	322.30	315.00	316.85	317.80	319.02	57128	182.25	1395	49093	85.94
MANINDS	EQ	28-Jun-2023	158.20	159.40	161.35	155.30	157.90	157.60	157.76	600261	946.95	9498	249684	41.60
MANINFRA	EQ	28-Jun-2023	115.80	116.05	117.40	114.00	115.20	115.10	115.28	1182343	1362.97	6583	583803	49.38
MANKIND	EQ	28-Jun-2023	1677.70	1681.00	1720.00	1680.00	1704.00	1699.75	1700.94	211474	3597.05	14086	95746	45.28
MANOMAY	BE	28-Jun-2023	131.30	130.25	135.00	130.25	135.00	134.85	132.05	820	1.08	6	-	-
MANORAMA	BE	28-Jun-2023	1500.95	1500.00	1514.00	1495.00	1499.85	1498.55	1500.23	21439	321.64	788	-	-
MANORG	EQ	28-Jun-2023	420.95	417.95	425.80	415.50	415.50	417.55	418.69	6293	26.35	505	4688	74.50
MANUGRAPH	EQ	28-Jun-2023	17.10	17.45	17.45	16.35	16.60	16.70	16.81	44403	7.47	280	25901	58.33
MANV30F	EQ	28-Jun-2023	143.65	143.00	143.64	142.60	143.00	143.00	142.93	74	0.11	13	39	52.70
MANXT50	EQ	28-Jun-2023	435.41	434.31	439.76	434.31	438.74	438.32	437.69	787	3.44	67	567	72.05
MANYAVAR	EQ	28-Jun-2023	1274.05	1280.00	1287.65	1246.20	1255.00	1254.80	1252.00	737822	9237.52	34361	644161	87.31
MAPMYINDIA	EQ	28-Jun-2023	1208.15	1218.00	1239.40	1210.35	1227.50	1224.35	1224.07	87300	1068.61	7929	38923	44.59
MARALOVER	EQ	28-Jun-2023	53.35	53.95	55.05	53.20	54.45	53.95	54.27	6478	3.52	166	3578	55.23
MARATHON	EQ	28-Jun-2023	319.70	319.90	324.35	317.55	318.30	319.45	321.22	11575	37.18	838	4421	38.19
MARICO	EQ	28-Jun-2023	528.85	529.55	530.50	521.05	522.90	523.00	523.96	2781842	14575.70	40584	1835915	66.00
MARINE	EQ	28-Jun-2023	49.95	50.50	50.50	48.55	48.95	48.80	49.48	321472	159.06	1873	211601	65.82
MARKSANS	EQ	28-Jun-2023	91.20	91.50	93.30	91.40	92.35	92.40	92.44	1514986	1400.45	7430	648307	42.79
MARSHALL	BE	28-Jun-2023	64.80	66.45	66.90	62.65	66.80	66.00	64.86	95319	61.82	323	-	-
MARUTI	EQ	28-Jun-2023	9461.00	9475.45	9575.00	9432.55	9544.90	9540.65	9527.27	482586	45977.29	74441	348796	72.28
MASFIN	EQ	28-Jun-2023	772.05	779.75	792.00	770.00	772.55	772.55	782.56	68168	533.46	10278	32713	47.99
MASILVER	EQ	28-Jun-2023	70.13	70.50	70.50	69.50	69.60	69.60	69.93	3184	2.23	37	3174	99.69
MASKINVEST	BE	28-Jun-2023	68.10	66.40	66.40	66.40	66.40	66.40	66.40	46	0.03	6	-	-
MASPTOP50	EQ	28-Jun-2023	31.68	32.04	32.04	31.46	31.80	31.81	31.84	189417	60.30	649	149409	78.88
MASTEK	EQ	28-Jun-2023	1906.55	1920.00	1939.70	1907.10	1913.80	1912.35	1921.11	31659	608.20	4416	14533	45.90
MATRIMONY	EQ	28-Jun-2023	633.90	634.90	639.80	620.20	633.60	633.05	629.33	9602	60.43	1190	5534	57.63
MAWANASUG	EQ	28-Jun-2023	98.60	98.20	100.00	97.90	98.85	98.40	98.87	148701	147.02	1674	66948	45.02
MAXHEALTH	EQ	28-Jun-2023	609.65	609.70	623.45	598.30	602.90	603.30	614.48	5720825	35153.32	32626	4998861	87.38
MAXIND	EQ	28-Jun-2023	118.85	120.05	123.00	118.50	119.00	119.00	120.87	123794	149.62	2624	51566	41.65
MAXVIL	EQ	28-Jun-2023	199.75	199.00	203.85	198.10	200.00	199.50	201.06	69358	139.45	2521	37634	54.26
MAYURUNIQ	EQ	28-Jun-2023	506.70	509.20	513.90	503.55	510.00	508.55	509.08	34396	175.10	3010	23695	68.89
MAZDA	BE	28-Jun-2023	887.60	899.95	900.00	865.00	890.00	883.55	882.68	2116	18.68	137	-	-
MAZDOCK	EQ	28-Jun-2023	1244.70	1249.05	1272.55	1230.00	1239.00	1240.10	1250.83	2663166	33311.62	66418	391526	14.70
MBAPL	EQ	28-Jun-2023	611.15	600.00	615.00	596.90	615.00	603.05	602.62	11772	70.94	743	8604	73.09
MBLINFRA	BE	28-Jun-2023	20.05	19.25	20.45	19.25	20.10	20.00	19.95	10943	2.18	64	-	-
MCDOWELL-N	EQ	28-Jun-2023	910.00	915.00	921.90	910.80	914.00	913.20	915.60	747306	6842.37	29093	381464	51.05
MCL	EQ	28-Jun-2023	28.20	28.45	28.95	27.80	28.25	28.10	28.17	13667	3.85	139	8929	65.33
MCLEODRUSS	EQ	28-Jun-2023	18.15	18.35	18.40	17.75	18.15	17.95	18.03	456687	82.36	1520	330858	72.45
MCON	SM	28-Jun-2023	110.25	115.60	115.60	105.55	105.55	106.35	110.04	27000	29.71	9	18000	66.67
MCX	EQ	28-Jun-2023	1626.25	1627.00	1655.70	1606.00	1633.05	1642.30	1638.23	396614	6497.43	27937	117312	29.58
MDL	SM	28-Jun-2023	32.55	34.00	34.15	31.00	31.00	31.00	33.64	14000	4.71	7	14000	100.00
MEDANTA	EQ	28-Jun-2023	660.00	663.00	664.80	646.85	652.20	656.00	656.61	264612	1737.47	12504	116948	44.20
MEDICAMEQ	EQ	28-Jun-2023	702.00	708.00	733.80	695.05	728.55	728.25	725.62	52681	382.26	2560	37099	70.42
MEDICO	EQ	28-Jun-2023	70.95	72.00	74.45	72.00	74.45	74.30	73.66	372987	274.76	1041	101371	27.18
MEDPLUS	EQ	28-Jun-2023	766.10	764.00	799.00	764.00	771.00	771.30	777.12	659734	5126.90	12362	444681	67.40
MEGAFLEX	SM	28-Jun-2023	37.35	35.50	37.00	35.50	37.00	37.00	36.25	6000	2.18	2	3000	50.00
MEGASOFT	EQ	28-Jun-2023	30.85	31.25	31.50	29.70	29.75	29.90	30.18	105082	31.72	709	83641	79.60
MEGASTAR	BE	28-Jun-2023	293.90	295.00	297.00	288.00	293.70	290.80	291.96	3776	11.02	179	-	-
MELSTAR	BZ	28-Jun-2023	2.55	2.45	2.45	2.45	2.45	2.45	2.45	420	0.01	3	-	-
MENONBE	EQ	28-Jun-2023	136.60	138.20	142.25	137.00	137.50	137.55	139.60	182374	254.59	2805	88448	48.50
MEP	EQ	28-Jun-2023	12.50	12.70	12.70	12.20	12.45	12.35	12.38	275766	34.13	626	193337	70.11
METALFORGE	BZ	28-Jun-2023	2.90	2.80	3.00	2.75	2.95	2.85	2.80	1611	0.05	29	-	-
METROBRAND	EQ	28-Jun-2023	978.25	977.70	992.80	963.00	968.00	967.30	973.32	86568	842.58	9542	29380	33.94
METROPOLIS	EQ	28-Jun-2023	1505.15	1519.95	1519.95	1452.00	1458.80	1460.15	1474.89	770574	11365.13	39695	155681	20.20
MFL	EQ	28-Jun-2023	1114.80	1121.75	1134.00	1100.25	1124.15	1114.60	1120.34	31945	357.89	3487	15442	48.34
MFSL	EQ	28-Jun-2023	776.40	787.40	809.45	782.70	798.00	797.00	796.46	3357557	26741.61	105470	1458343	43.43
MGEL	BE	28-Jun-2023	19.60	19.60	20.00	19.05	19.20	19.40	19.67	55296	10.87	119	-	-
MGL	EQ	28-Jun-2023	1045.65	1044.00	1052.40	1028.20	1040.50	1034.60	1039.20	397465	4130.45	29096	211463	53.20
MHHL	SM	28-Jun-2023	65.50	66.00	66.00	64.55	64.55	64.55	65.30	30000	19.59	10	27000	90.00
MHLXMIRU	BE	28-Jun-2023	184.80	182.00	184.50	176.50	182.00	177.75	180.41	14774	26.65	288	-	-
MHRIL	EQ	28-Jun-2023	293.95	293.95	301.40	293.00	297.50	297.60	297.04	264297	785.07	9214	116100	43.93
MID150BEES	EQ	28-Jun-2023	135.12	135.97	136.30	135.45	136.27	136.02	135.97	204745	278.40	1882	147949	72.26
MIDHANI	EQ	28-Jun-2023	283.50	284.90	287.20	277.80	285.50	283.20	282.60	616714	1742.86	9842	232043	37.63
MINDACORP	EQ	28-Jun-2023	282.45	282.65	284.95	279.00	280.40	280.00	281.28	353762	995.08	5146	232168	65.63
MINDSPACE	RR	28-Jun-2023	304.80	307.50	307.50	300.10	302.48	302.23	302.09	105634	319.11	4430	85828	81.25
MINDTECK	BE	28-Jun-2023	144.40	142.00	148.40	140.20	143.50	142.65	143.22	16682	23.89	268	-	-
MIRCELECTR	EQ	28-Jun-2023	15.25	15.30	16.45	15.30	16.40	16.30	16.10	2249221	362.20	3138	1401036	62.29
MIRZAINT	BE	28-Jun-2023	50.10	50.10	50.50	49.55	50.00	49.85	49.98	118891	59.43	1618	-	-
MITCON	EQ	28-Jun-2023	68.30	70.50	70.50	66.80	68.05	68.90	68.72	27362	18.80	521	17458	63.80
MITTAL	BE	28-Jun-2023	14.25	14.40	14.55	13.95	14.55	14.45	14.34	98576	14.14	106	-	-
MKPL	EQ	28-Jun-2023	678.25	712.00	712.00	665.00	687.30	684.75	693.75	2651	18.39	278	1909	72.01
MMFL	EQ	28-Jun-2023	925.50	930.00	930.35	893.45	914.00	914.15	912.39	42029	383.47	4126	23905	56.88
MMTC	EQ	28-Jun-2023	31.75	31.90	32.20	31.55	31.70	31.70	31.82	672916	214.11	2684	314566	46.75
MODIRUBBER	BE	28-Jun-2023	61.75	61.00	63.00	61.00	61.50	61.50	61.26	830	0.51	19	-	-
MODISONLTD	EQ	28-Jun-2023	69.10	68.90	72.50	68.85	72.40	72.00	71.34	87424	62.37	937	59618	68.19
MOGSEC	EQ	28-Jun-2023	52.31	52.40	52.42	52.34	52.34	52.34	52.41	24349	12.76	15	22970	94.34
MOHEALTH	EQ	28-Jun-2023	25.45	25.95	25.95	24.62	24.86	25.59	25.63	2216	0.57	48	1237	55.82
MOHITIND	EQ	28-Jun-2023	14.95	15.25	15.25	14.60	15.00	15.00	14.85	13186	1.96	95	10563	80.11
MOIL	EQ	28-Jun-2023	161.70	161.70	162.90	161.70	161.70	161.85	162.13	59984	97.25	1428	35879	59.81
MOKSH	EQ	28-Jun-2023	10.75	11.00	11.00	10.70	10.85	10.85	10.85	86909	9.43	277	69930	80.46
MOL	EQ	28-Jun-2023	90.15	90.80	91.70	88.00	88.60	88.35	89.36	888927	794.35	6642	498971	56.13
MOLDTECH	EQ	28-Jun-2023	313.55	315.75	315.80	306.85	308.50	309.35	310.64	68979	214.28	4680	41241	59.79
MOLDTKPAC	EQ	28-Jun-2023	1018.30	1020.00	1027.50	1003.45	1010.00	1009.80	1011.29	30470	308.14	4288	16845	55.28
MOLOWVOL	EQ	28-Jun-2023	26.80	27.29	27.29	26.03	27.28	27.24	26.90	3912	1.05	32	1035	26.46
MOM100	EQ	28-Jun-2023	37.48	37.50	37.78	37.48	37.60	37.60	37.58	87656	32.94	918	41503	47.35
MOM50	EQ	28-Jun-2023	188.06	191.85	192.39	190.02	192.39	192.08	191.12	3397	6.49	110	2162	63.64
MOMENTUM	EQ	28-Jun-2023	21.04	21.21	21.34	21.05	21.34	21.32	21.17	4332	0.92	53	3323	76.71
MOMOMENTUM	EQ	28-Jun-2023	42.32	42.40	43.84	42.20	43.45	42.61	42.55	31457	13.39	131	27096	86.14
MON100	EQ	28-Jun-2023	117.52	121.05	121.05	118.02	118.50	118.39	118.52	281342	333.43	2929	191335	68.01
MONARCH	EQ	28-Jun-2023	243.30	244.25	250.00	241.55	247.00	245.75	248.32	82135	203.96	2103	26289	32.01
MONQ50	EQ	28-Jun-2023	52.75	52.76	53.39	52.76	53.30	53.00	53.09	11862	6.30	154	6958	58.66
MONTECARLO	EQ	28-Jun-2023	806.90	810.95	820.95	784.00	790.00	791.80	801.31	59603	477.60	4048	32499	54.53
MOQUALITY	EQ	28-Jun-2023	130.47	130.38	131.02	130.38	131.02	130.73	130.70	24	0.03	6	2	8.33
MORARJEE	EQ	28-Jun-2023	18.95	19.30	19.30	18.50	18.70	18.55	18.74	4606	0.86	62	3458	75.08
MOREPENLAB	EQ	28-Jun-2023	31.10	31.40	31.45	30.10	30.65	30.70	30.99	3457462	1071.44	6059	1159657	33.54
MOS	SM	28-Jun-2023	95.90	97.00	99.95	95.55	97.00	97.50	97.84	105600	103.32	65	62400	59.09
MOTHERSON	EQ	28-Jun-2023	85.05	85.90	86.40	84.55	86.25	85.80	85.38	19493147	16643.00	48222	9059529	46.48
MOTILALOFS	EQ	28-Jun-2023	683.15	686.70	713.05	686.40	705.25	705.15	701.90	229199	1608.75	12358	127266	55.53
MOTOGENFIN	EQ	28-Jun-2023	32.70	32.05	33.60	32.00	33.10	33.45	33.16	2085	0.69	37	1870	89.69
MOVALUE	EQ	28-Jun-2023	53.05	52.94	53.48	52.94	53.48	53.48	53.24	337	0.18	16	330	97.92
MPHASIS	EQ	28-Jun-2023	1839.25	1854.00	1854.00	1834.00	1849.40	1848.80	1845.57	487241	8992.36	28907	324411	66.58
MPSLTD	EQ	28-Jun-2023	1081.75	1123.95	1123.95	1072.00	1084.80	1080.30	1087.96	18319	199.30	3179	7548	41.20
MRF	EQ	28-Jun-2023	99591.25	99891.25	100699.85	99600.00	100601.00	100387.20	100095.71	4178	4182.00	2622	1590	38.06
MRO-TEK	EQ	28-Jun-2023	55.45	56.80	56.80	54.00	54.00	54.25	54.48	4114	2.24	114	2860	69.52
MRPL	EQ	28-Jun-2023	78.70	79.00	79.40	77.20	77.50	77.60	78.04	3760515	2934.82	13477	1343630	35.73
MSPL	EQ	28-Jun-2023	8.65	8.75	8.75	8.35	8.50	8.55	8.54	377620	32.25	851	193213	51.17
MSTCLTD	EQ	28-Jun-2023	339.45	341.65	346.45	339.00	342.00	341.10	342.44	271752	930.60	6701	126958	46.72
MSUMI	EQ	28-Jun-2023	56.55	56.75	57.20	56.45	56.60	56.60	56.69	6631045	3759.20	16272	5657282	85.32
MTARTECH	EQ	28-Jun-2023	1929.25	1936.90	1948.00	1910.00	1920.00	1919.70	1932.48	73929	1428.66	7214	31112	42.08
MTEDUCARE	BE	28-Jun-2023	4.10	4.20	4.20	4.10	4.10	4.10	4.11	9939	0.41	39	-	-
MTNL	EQ	28-Jun-2023	19.85	19.75	20.00	19.60	19.75	19.70	19.72	628866	124.02	1376	331270	52.68
MUKANDLTD	EQ	28-Jun-2023	125.60	127.00	127.60	124.00	125.00	124.85	125.28	151972	190.38	1977	112612	74.10
MUKTAARTS	EQ	28-Jun-2023	49.85	49.40	50.45	49.40	49.50	49.50	50.00	4537	2.27	67	4167	91.84
MUNJALAU	EQ	28-Jun-2023	52.45	53.00	53.10	50.50	51.85	51.45	51.73	189038	97.80	2095	102994	54.48
MUNJALSHOW	EQ	28-Jun-2023	133.55	133.60	137.50	132.60	135.70	134.40	135.18	142756	192.97	2842	59453	41.65
MURUDCERA	BE	28-Jun-2023	41.50	42.40	42.40	40.90	41.55	41.50	41.39	25044	10.36	200	-	-
MUTHOOTCAP	EQ	28-Jun-2023	377.45	381.15	382.70	371.95	378.00	374.30	377.52	29495	111.35	2996	13334	45.21
MUTHOOTFIN	EQ	28-Jun-2023	1238.10	1240.00	1251.85	1232.30	1244.05	1247.50	1242.89	603336	7498.82	24827	305356	50.61
MWL	SM	28-Jun-2023	135.00	130.00	130.00	130.00	130.00	130.00	130.00	1200	1.56	1	1200	100.00
NABARD	N2	28-Jun-2023	1146.02	1147.10	1147.50	1146.02	1146.02	1146.02	1146.33	505	5.79	11	490	97.03
NACLIND	EQ	28-Jun-2023	94.90	95.25	96.50	94.00	95.30	94.55	94.97	111272	105.68	1058	63941	57.46
NAGAFERT	EQ	28-Jun-2023	9.60	9.65	9.75	9.55	9.65	9.60	9.66	262045	25.30	671	183423	70.00
NAGREEKCAP	EQ	28-Jun-2023	20.00	20.15	20.40	19.80	19.80	19.90	19.94	9400	1.87	81	6049	64.35
NAGREEKEXP	BE	28-Jun-2023	48.25	50.10	50.10	47.65	48.00	48.00	48.49	3121	1.51	52	-	-
NAHARCAP	EQ	28-Jun-2023	293.15	294.00	298.50	292.50	294.00	294.50	294.07	6109	17.96	590	3319	54.33
NAHARINDUS	EQ	28-Jun-2023	128.85	128.85	130.95	126.00	128.00	127.55	128.12	67283	86.20	1138	47296	70.29
NAHARPOLY	EQ	28-Jun-2023	252.75	257.70	257.70	246.45	247.00	247.70	250.51	16769	42.01	1334	10136	60.44
NAHARSPING	EQ	28-Jun-2023	272.15	272.50	276.35	267.25	270.00	269.15	271.36	27881	75.66	1621	16635	59.66
NAM-INDIA	EQ	28-Jun-2023	258.20	262.30	262.30	254.95	258.00	258.20	258.73	578835	1497.62	11362	290290	50.15
NARMADA	EQ	28-Jun-2023	19.95	20.50	20.50	19.55	19.55	19.75	19.89	8044	1.60	242	5609	69.73
NATCOPHARM	EQ	28-Jun-2023	685.65	689.10	698.50	687.80	694.80	691.85	693.84	485064	3365.55	15479	236149	48.68
NATHBIOGEN	EQ	28-Jun-2023	189.15	190.95	191.95	187.00	189.00	188.60	188.51	13786	25.99	605	8339	60.49
NATIONALUM	EQ	28-Jun-2023	82.25	82.80	82.95	81.75	82.00	81.95	82.24	3655464	3006.19	13484	1498217	40.99
NAUKRI	EQ	28-Jun-2023	4391.80	4405.00	4504.25	4404.60	4435.00	4431.70	4447.29	250255	11129.56	33353	75574	30.20
NAVA	EQ	28-Jun-2023	320.95	322.40	324.20	318.80	320.90	321.20	321.11	261791	840.64	5506	120966	46.21
NAVINFLUOR	EQ	28-Jun-2023	4422.90	4448.95	4498.05	4403.75	4481.05	4486.70	4457.73	111104	4952.72	10349	53630	48.27
NAVKARCORP	EQ	28-Jun-2023	54.55	54.90	55.65	54.20	54.55	54.40	54.83	304425	166.91	1778	175477	57.64
NAVNETEDUL	EQ	28-Jun-2023	125.65	126.35	126.35	121.95	122.75	122.65	123.11	170897	210.39	3258	87671	51.30
NAZARA	EQ	28-Jun-2023	697.50	699.90	703.70	687.00	691.70	696.20	695.00	171640	1192.89	9606	64150	37.37
NBCC	EQ	28-Jun-2023	39.60	39.80	39.95	38.20	38.40	38.45	38.81	11523191	4472.51	25386	5911622	51.30
NBIFIN	EQ	28-Jun-2023	1482.00	1481.95	1500.35	1452.05	1461.00	1458.00	1485.70	117	1.74	48	96	82.05
NCC	EQ	28-Jun-2023	120.95	121.50	122.70	119.20	120.60	120.80	120.49	2003895	2414.46	13477	883098	44.07
NCLIND	EQ	28-Jun-2023	200.25	199.25	201.80	194.40	195.10	195.70	197.40	113747	224.54	3455	75078	66.00
NDGL	BE	28-Jun-2023	1717.45	1725.00	1790.00	1720.00	1771.00	1771.00	1768.46	452	7.99	73	-	-
NDL	EQ	28-Jun-2023	20.20	20.50	20.55	19.85	19.90	19.95	20.11	98821	19.87	419	72808	73.68
NDLVENTURE	BE	28-Jun-2023	118.85	116.00	122.70	116.00	118.25	118.35	118.62	4376	5.19	32	-	-
NDRAUTO	BE	28-Jun-2023	811.00	821.00	821.00	795.00	812.00	808.65	809.69	5040	40.81	305	-	-
NDTV	EQ	28-Jun-2023	231.05	231.65	235.40	229.10	231.45	230.85	231.82	434982	1008.38	7745	200852	46.17
NECCLTD	EQ	28-Jun-2023	19.25	19.40	19.75	19.10	19.30	19.20	19.34	56554	10.94	508	37647	66.57
NECLIFE	EQ	28-Jun-2023	19.40	19.45	19.80	19.10	19.20	19.30	19.30	129171	24.93	642	65069	50.37
NECLTD-RE	BE	28-Jun-2023	0.30	0.30	0.35	0.30	0.35	0.35	0.32	58463	0.19	73	-	-
NELCAST	EQ	28-Jun-2023	91.25	91.85	93.00	91.00	92.00	91.65	91.76	110556	101.45	1471	53727	48.60
NELCO	EQ	28-Jun-2023	718.80	724.35	751.00	719.00	728.55	728.85	736.78	192994	1421.94	10475	51793	26.84
NEOGEN	EQ	28-Jun-2023	1580.25	1590.00	1614.00	1581.05	1607.00	1605.05	1597.12	30451	486.34	3817	14349	47.12
NESCO	EQ	28-Jun-2023	608.90	611.90	617.00	601.00	606.30	607.80	612.09	41687	255.16	3399	25201	60.45
NESTLEIND	EQ	28-Jun-2023	22637.25	22670.00	22800.00	22580.00	22750.00	22744.10	22719.25	55624	12637.36	18681	38391	69.02
NETF	EQ	28-Jun-2023	197.90	197.04	200.20	197.01	199.00	199.27	199.27	4200	8.37	67	4186	99.67
NETWORK18	EQ	28-Jun-2023	63.30	63.70	63.80	62.40	62.85	62.85	62.95	589179	370.89	2738	244507	41.50
NEULANDLAB	EQ	28-Jun-2023	2875.70	2851.05	2895.95	2843.05	2855.85	2867.70	2873.00	19927	572.50	3145	12440	62.43
NEWGEN	EQ	28-Jun-2023	630.00	631.00	652.40	630.80	641.00	640.80	642.48	161470	1037.41	8348	71856	44.50
NEXTMEDIA	EQ	28-Jun-2023	5.30	5.15	5.45	5.05	5.10	5.10	5.13	9354	0.48	41	8170	87.34
NFL	EQ	28-Jun-2023	70.65	70.80	71.20	69.55	70.05	70.00	70.50	2657726	1873.72	8347	719663	27.08
NGIL	BE	28-Jun-2023	56.60	56.60	58.30	56.60	57.00	57.00	57.58	4877	2.81	21	-	-
NGLFINE	EQ	28-Jun-2023	1674.25	1683.90	1922.45	1683.90	1854.00	1871.20	1852.00	55493	1027.73	8195	14754	26.59
NH	EQ	28-Jun-2023	1022.45	1022.65	1026.00	983.00	984.00	984.55	992.07	537667	5334.02	35403	311571	57.95
NHAI	N2	28-Jun-2023	1155.00	1155.00	1156.50	1155.00	1155.50	1155.97	1155.53	1505	17.39	15	1495	99.34
NHAI	N4	28-Jun-2023	1036.95	1038.00	1045.00	1038.00	1042.00	1042.00	1041.76	216	2.25	6	216	100.00
NHAI	N5	28-Jun-2023	1168.01	1168.60	1172.00	1168.60	1172.00	1172.00	1169.62	1700	19.88	6	1200	70.59
NHAI	N6	28-Jun-2023	1190.74	1199.50	1199.50	1195.00	1199.00	1199.00	1196.24	246	2.94	14	176	71.54
NHAI	N8	28-Jun-2023	1058.00	1059.90	1060.00	1059.72	1059.72	1059.72	1059.97	119	1.26	14	119	100.00
NHAI	N9	28-Jun-2023	1174.90	1132.63	1132.63	1132.50	1132.50	1132.50	1132.56	940	10.65	3	940	100.00
NHAI	NA	28-Jun-2023	1164.35	1163.02	1163.45	1159.21	1162.96	1162.39	1161.76	2726	31.67	21	2695	98.86
NHAI	NE	28-Jun-2023	1190.00	1195.80	1195.80	1190.00	1190.00	1190.00	1195.74	101	1.21	3	101	100.00
NHBTF2014	N6	28-Jun-2023	6665.00	6671.00	6700.00	6665.00	6700.00	6700.00	6672.98	124	8.27	14	115	92.74
NHBTF2023	N6	28-Jun-2023	5910.00	5912.00	5914.00	5912.00	5914.00	5914.00	5913.67	60	3.55	7	60	100.00
NHIT	N1	28-Jun-2023	309.50	310.90	313.98	309.61	309.99	309.99	312.18	2842	8.87	8	2775	97.64
NHIT	N2	28-Jun-2023	310.26	312.45	312.45	310.27	310.27	310.27	310.39	73	0.23	5	73	100.00
NHIT	N3	28-Jun-2023	416.51	419.45	419.85	415.86	415.86	415.86	417.06	114	0.48	4	114	100.00
NHPC	EQ	28-Jun-2023	45.90	46.00	46.05	45.15	45.60	45.45	45.51	43702806	19888.34	40677	21705665	49.67
NHPC	N6	28-Jun-2023	1292.63	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	20	0.26	1	20	100.00
NIACL	EQ	28-Jun-2023	118.30	118.45	119.80	116.90	117.20	117.10	118.25	400297	473.37	4251	152750	38.16
NIBL	BE	28-Jun-2023	24.05	24.45	24.45	23.10	24.40	24.15	23.91	13198	3.16	101	-	-
NIDAN	SM	28-Jun-2023	44.30	44.30	44.30	42.75	44.00	43.90	43.50	17000	7.39	14	11000	64.71
NIF100BEES	EQ	28-Jun-2023	194.78	194.78	197.42	194.78	196.95	197.24	196.46	6465	12.70	256	4568	70.66
NIFTYBEES	EQ	28-Jun-2023	206.46	207.40	208.56	206.28	208.35	208.18	207.93	3989975	8296.18	38298	3117866	78.14
NIFTYQLITY	EQ	28-Jun-2023	15.46	15.46	15.75	15.43	15.52	15.55	15.57	24316	3.79	322	12989	53.42
NIITLTD	EQ	28-Jun-2023	86.00	86.70	86.70	85.00	85.15	85.10	85.30	316388	269.87	3465	233357	73.76
NILAINFRA	EQ	28-Jun-2023	5.70	5.75	5.80	5.40	5.60	5.60	5.63	533029	30.00	643	297547	55.82
NILASPACES	EQ	28-Jun-2023	3.30	3.40	3.95	3.20	3.70	3.85	3.71	3362830	124.84	1968	1583084	47.08
NILKAMAL	EQ	28-Jun-2023	2405.75	2417.80	2490.00	2392.05	2456.00	2450.70	2443.33	13917	340.04	1315	8950	64.31
NIPPOBATRY	EQ	28-Jun-2023	397.65	389.10	401.60	389.10	397.90	397.40	396.50	2569	10.19	321	1202	46.79
NIRAJ	EQ	28-Jun-2023	29.75	29.75	30.75	29.40	29.75	29.70	30.33	5509	1.67	134	4246	77.07
NIRMAN	SM	28-Jun-2023	125.00	126.20	126.20	120.05	123.15	123.15	122.96	14400	17.71	12	10800	75.00
NITCO	EQ	28-Jun-2023	18.25	18.20	18.50	18.20	18.45	18.40	18.39	22497	4.14	163	16960	75.39
NITINSPIN	EQ	28-Jun-2023	262.10	265.00	266.95	256.00	263.00	264.80	261.52	196538	513.98	6765	99513	50.63
NITIRAJ	EQ	28-Jun-2023	83.35	83.40	92.50	77.15	92.00	88.70	86.18	57875	49.88	701	37549	64.88
NKIND	EQ	28-Jun-2023	39.00	36.00	42.00	36.00	41.00	40.55	39.48	768	0.30	56	391	50.91
NLCINDIA	EQ	28-Jun-2023	101.35	101.80	102.50	100.40	102.10	102.10	101.70	5082634	5169.17	19343	3100410	61.00
NMDC	EQ	28-Jun-2023	104.50	104.90	105.60	104.30	104.60	104.50	104.88	9115622	9560.44	56076	5955922	65.34
NOCIL	EQ	28-Jun-2023	218.00	217.60	219.35	216.25	216.70	216.45	217.60	287035	624.59	6028	113417	39.51
NOIDATOLL	EQ	28-Jun-2023	6.80	6.75	6.90	6.70	6.70	6.75	6.79	91824	6.23	148	78067	85.02
NOVARTIND	EQ	28-Jun-2023	805.65	808.00	812.00	805.00	809.00	807.15	807.81	15334	123.87	1604	9147	59.65
NPBET	EQ	28-Jun-2023	229.82	230.88	231.73	228.30	230.59	229.41	229.45	14604	33.51	63	8563	58.63
NPST	SM	28-Jun-2023	835.00	820.00	820.00	814.00	814.00	814.00	818.80	2000	16.38	4	2000	100.00
NRAIL	EQ	28-Jun-2023	304.75	305.00	308.85	294.00	297.60	295.65	301.21	13924	41.94	804	9656	69.35
NRBBEARING	EQ	28-Jun-2023	188.65	190.00	192.30	185.30	189.30	188.85	188.51	466727	879.85	9709	261521	56.03
NRL	EQ	28-Jun-2023	110.55	110.00	112.65	109.05	112.60	111.25	110.98	56354	62.54	622	38621	68.53
NSIL	EQ	28-Jun-2023	2296.15	2323.70	2359.85	2296.20	2328.00	2307.95	2321.98	1513	35.13	421	988	65.30
NSLNISP	EQ	28-Jun-2023	42.70	42.85	43.45	42.40	42.70	42.85	42.85	1978472	847.82	9160	1032818	52.20
NTPC	EQ	28-Jun-2023	186.05	186.05	190.60	185.30	188.75	189.10	188.83	32476741	61327.25	149936	15774896	48.57
NTPC	N6	28-Jun-2023	1320.01	1322.00	1333.99	1321.55	1333.99	1333.39	1328.96	130	1.73	5	130	100.00
NTPC	N7	28-Jun-2023	10.33	10.34	10.35	10.31	10.33	10.32	10.32	30331	3.13	118	30230	99.67
NTPC	NA	28-Jun-2023	1255.00	1221.10	1221.10	1221.10	1221.10	1221.10	1221.10	133	1.62	1	133	100.00
NTPC	ND	28-Jun-2023	1225.26	1230.00	1230.01	1230.00	1230.01	1230.01	1230.00	120	1.48	5	120	100.00
NUCLEUS	EQ	28-Jun-2023	1000.10	1009.95	1100.10	1009.95	1100.10	1100.10	1073.18	272249	2921.73	11320	124473	45.72
NURECA	BE	28-Jun-2023	368.55	365.00	376.00	365.00	370.85	368.55	370.17	10547	39.04	363	-	-
NUVOCO	EQ	28-Jun-2023	344.40	346.00	349.50	342.05	342.65	344.85	344.88	550975	1900.18	7192	511344	92.81
NV20BEES	EQ	28-Jun-2023	108.89	109.01	110.10	109.00	109.80	109.64	109.89	31389	34.49	138	29649	94.46
NXST	RR	28-Jun-2023	105.32	106.00	106.00	105.00	105.37	105.45	105.47	82206	86.70	1538	59490	72.37
NYKAA	EQ	28-Jun-2023	148.10	149.05	149.75	147.00	147.60	147.90	148.25	2478775	3674.70	20361	845173	34.10
OAL	EQ	28-Jun-2023	344.70	344.00	346.45	341.00	344.80	343.80	344.54	2364	8.14	234	1429	60.45
OBCL	EQ	28-Jun-2023	53.75	53.90	54.50	52.10	52.80	52.65	53.01	46079	24.43	416	34523	74.92
OBEROIRLTY	EQ	28-Jun-2023	984.15	990.00	992.00	975.00	980.00	980.15	982.32	866909	8515.85	20316	562711	64.91
OCCL	EQ	28-Jun-2023	789.00	791.05	796.85	782.00	788.85	783.90	788.68	4213	33.23	366	3105	73.70
OFSS	EQ	28-Jun-2023	3805.00	3819.65	3850.00	3782.30	3848.50	3835.25	3823.84	77611	2967.72	9109	43834	56.48
OIL	EQ	28-Jun-2023	244.55	244.55	245.50	241.10	244.00	242.80	243.02	6675427	16222.84	53936	4182456	62.65
OILCOUNTUB	BE	28-Jun-2023	24.25	23.05	23.05	23.05	23.05	23.05	23.05	14297	3.30	100	-	-
OLECTRA	EQ	28-Jun-2023	952.30	958.95	969.00	944.00	958.00	954.15	958.47	1101242	10555.10	30935	305929	27.78
OMAXAUTO	BE	28-Jun-2023	54.05	55.00	55.50	52.20	52.55	52.45	53.13	20762	11.03	144	-	-
OMAXE	EQ	28-Jun-2023	51.90	52.65	52.65	51.60	52.00	51.90	51.89	136450	70.80	444	16883	12.37
OMFURN	SM	28-Jun-2023	43.00	42.00	42.90	42.00	42.90	42.90	42.45	4000	1.70	2	4000	100.00
OMINFRAL	EQ	28-Jun-2023	51.20	51.70	52.70	50.20	50.90	51.00	51.66	488081	252.13	2520	239010	48.97
OMKARCHEM	BZ	28-Jun-2023	9.20	9.65	9.65	8.80	8.95	8.95	9.19	25013	2.30	91	-	-
ONELIFECAP	EQ	28-Jun-2023	12.05	12.45	12.50	12.00	12.10	12.10	12.32	7114	0.88	149	5814	81.73
ONEPOINT	BE	28-Jun-2023	21.85	22.00	22.85	20.75	22.20	22.40	21.85	682913	149.23	649	-	-
ONGC	EQ	28-Jun-2023	157.85	157.85	160.15	156.55	158.35	158.55	158.59	40243993	63821.67	110829	20737195	51.53
ONMOBILE	EQ	28-Jun-2023	74.50	75.00	76.60	74.55	75.40	75.15	75.51	358613	270.78	3303	139262	38.83
ONWARDTEC	EQ	28-Jun-2023	503.95	507.00	533.95	499.80	520.20	519.15	520.67	265238	1381.01	16622	60085	22.65
OPTIEMUS	EQ	28-Jun-2023	218.65	220.50	220.85	213.05	214.50	213.95	215.88	110374	238.28	3687	56637	51.31
ORBTEXP	EQ	28-Jun-2023	182.90	184.90	185.50	180.10	183.00	183.20	182.74	17765	32.46	841	12133	68.30
ORCHPHARMA	BE	28-Jun-2023	501.45	519.40	524.00	476.40	502.00	495.75	499.18	56979	284.43	2576	-	-
ORICONENT	EQ	28-Jun-2023	24.50	24.95	25.00	24.25	24.70	24.45	24.59	98211	24.15	505	58230	59.29
ORIENTABRA	EQ	28-Jun-2023	28.80	29.20	29.55	27.50	28.00	28.05	28.58	105900	30.26	662	47947	45.28
ORIENTALTL	EQ	28-Jun-2023	6.10	6.10	6.30	6.10	6.20	6.15	6.25	29582	1.85	131	16242	54.91
ORIENTBELL	EQ	28-Jun-2023	523.75	525.10	529.35	506.00	518.00	517.10	516.84	14101	72.88	1503	8182	58.02
ORIENTCEM	EQ	28-Jun-2023	133.70	134.15	136.35	129.95	132.35	132.00	131.89	649997	857.29	11325	359947	55.38
ORIENTELEC	EQ	28-Jun-2023	235.10	236.30	238.00	232.00	233.60	233.20	232.77	421807	981.86	5088	379138	89.88
ORIENTHOT	EQ	28-Jun-2023	88.85	89.75	92.30	89.30	89.90	90.00	90.45	516893	467.52	3637	278336	53.85
ORIENTLTD	EQ	28-Jun-2023	65.45	65.50	65.50	63.45	64.15	64.00	64.18	1478	0.95	80	873	59.07
ORIENTPPR	EQ	28-Jun-2023	40.90	41.05	41.35	40.65	40.90	40.80	40.97	373136	152.87	1839	208887	55.98
ORISSAMINE	EQ	28-Jun-2023	3413.00	3450.55	3576.50	3435.00	3476.00	3465.50	3502.29	54049	1892.95	7854	21865	40.45
ORTEL	BZ	28-Jun-2023	1.10	1.15	1.15	1.05	1.05	1.05	1.05	401	0.00	2	-	-
ORTINLAB	BE	28-Jun-2023	22.75	23.50	23.50	22.60	23.20	22.90	22.83	5759	1.31	73	-	-
OSIAHYPER	BE	28-Jun-2023	31.60	31.60	32.50	31.40	31.50	32.20	31.61	14817	4.68	96	-	-
OSWALAGRO	EQ	28-Jun-2023	30.00	30.95	31.10	29.50	29.50	30.05	30.33	73646	22.33	568	52714	71.58
OSWALGREEN	EQ	28-Jun-2023	21.80	22.10	22.25	21.50	21.85	21.80	21.74	144528	31.42	427	103263	71.45
OSWALSEEDS	EQ	28-Jun-2023	361.40	364.00	367.35	354.60	365.15	362.15	364.19	8383	30.53	251	1731	20.65
PAGEIND	EQ	28-Jun-2023	37916.45	38134.00	38237.25	37361.90	37499.00	37473.90	37729.08	23492	8863.32	9721	14791	62.96
PAISALO	EQ	28-Jun-2023	49.25	49.70	53.25	49.70	50.65	50.65	51.33	2057969	1056.28	8487	794398	38.60
PALASHSECU	BE	28-Jun-2023	111.95	110.00	113.00	109.50	109.85	110.05	110.92	3332	3.70	52	-	-
PALREDTEC	EQ	28-Jun-2023	133.40	133.40	134.85	131.15	132.50	132.70	133.08	7310	9.73	277	4685	64.09
PANACEABIO	EQ	28-Jun-2023	126.70	126.50	128.45	126.00	126.70	126.40	126.88	27636	35.06	721	15941	57.68
PANACHE	EQ	28-Jun-2023	61.35	61.85	62.20	61.45	62.20	62.00	61.88	380	0.24	20	296	77.89
PANAMAPET	EQ	28-Jun-2023	303.80	308.70	314.00	304.00	308.15	305.85	307.43	183779	564.99	6710	107518	58.50
PANSARI	EQ	28-Jun-2023	89.80	93.00	93.00	89.90	90.95	90.80	90.57	1574	1.43	39	899	57.12
PAR	BE	28-Jun-2023	209.55	208.00	217.00	208.00	213.00	212.30	214.39	21231	45.52	235	-	-
PARACABLES	EQ	28-Jun-2023	35.30	35.00	36.00	35.00	35.80	35.75	35.72	217848	77.82	1051	175572	80.59
PARADEEP	EQ	28-Jun-2023	61.85	62.00	63.75	61.55	62.50	62.35	62.72	3349630	2101.02	12665	1305815	38.98
PARAGMILK	EQ	28-Jun-2023	138.20	137.95	141.70	135.50	140.65	140.20	138.78	4271695	5928.45	24017	807747	18.91
PARAS	EQ	28-Jun-2023	621.00	624.15	624.15	612.10	618.00	617.10	616.77	212922	1313.23	9483	82551	38.77
PARASPETRO	BE	28-Jun-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.82	102727	0.85	155	-	-
PARIN	SM	28-Jun-2023	78.00	76.00	76.00	76.00	76.00	76.00	76.00	2000	1.52	1	2000	100.00
PARSVNATH	EQ	28-Jun-2023	8.15	8.25	8.35	8.10	8.20	8.15	8.20	91486	7.50	440	74946	81.92
PARTYCRUS	SM	28-Jun-2023	59.85	58.10	58.10	56.85	56.85	56.85	56.98	90000	51.28	42	68000	75.56
PASUPTAC	EQ	28-Jun-2023	31.25	31.60	31.65	31.00	31.25	31.10	31.28	32619	10.20	218	23526	72.12
PATANJALI	BE	28-Jun-2023	1188.45	1182.00	1193.70	1171.20	1186.95	1189.55	1183.93	121651	1440.26	3951	-	-
PATELENG	BE	28-Jun-2023	30.65	32.15	32.15	32.15	32.15	32.15	32.15	943676	303.39	1432	-	-
PATINTLOG	EQ	28-Jun-2023	13.75	13.75	14.15	13.65	13.80	13.75	13.94	326992	45.58	843	200046	61.18
PATTECH	SM	28-Jun-2023	60.05	58.60	59.50	56.75	58.60	58.60	58.37	27000	15.76	9	21000	77.78
PAVNAIND	EQ	28-Jun-2023	330.00	330.00	330.00	313.65	318.00	316.15	316.93	416	1.32	56	299	71.88
PAYTM	EQ	28-Jun-2023	852.50	856.20	862.50	843.35	850.10	849.60	851.53	2054107	17491.42	45219	875277	42.61
PCBL	EQ	28-Jun-2023	157.95	158.85	162.00	157.20	161.00	160.20	158.93	1757308	2792.92	19596	990643	56.37
PCJEWELLER	EQ	28-Jun-2023	26.20	26.30	26.40	25.85	26.30	26.30	26.18	565708	148.08	3049	339299	59.98
PDMJEPAPER	EQ	28-Jun-2023	40.95	41.45	41.45	40.50	40.80	40.65	40.94	74187	30.37	648	54994	74.13
PDSL	EQ	28-Jun-2023	346.65	348.10	356.90	348.10	348.30	349.55	353.14	67280	237.59	3153	30869	45.88
PEARLPOLY	EQ	28-Jun-2023	22.95	22.90	23.30	22.35	22.35	22.55	22.79	18952	4.32	219	13301	70.18
PEL	EQ	28-Jun-2023	907.70	917.50	956.30	915.55	948.05	949.35	932.64	7246134	67580.13	135506	2005436	27.68
PENIND	EQ	28-Jun-2023	77.40	77.80	78.20	76.40	77.50	77.30	77.33	461012	356.51	3037	197160	42.77
PENINLAND	EQ	28-Jun-2023	23.75	23.85	24.70	23.55	23.95	23.80	24.04	325584	78.26	1362	225298	69.20
PENTAGOLD	ST	28-Jun-2023	37.85	35.95	35.95	35.95	35.95	35.95	35.95	1200	0.43	2	1200	100.00
PERFECT	SM	28-Jun-2023	18.70	17.80	19.50	17.80	19.50	19.50	18.48	48000	8.87	8	36000	75.00
PERSISTENT	EQ	28-Jun-2023	4891.90	4909.45	4928.35	4860.00	4887.00	4875.90	4886.63	227244	11104.58	27749	122118	53.74
PETRONET	EQ	28-Jun-2023	220.10	221.00	221.50	219.40	220.75	220.65	220.51	1195349	2635.87	15806	594510	49.74
PFC	EQ	28-Jun-2023	207.85	208.75	219.30	208.00	218.50	217.80	214.66	25675597	55116.29	135901	12163967	47.38
PFC	N3	28-Jun-2023	1250.00	1226.00	1226.00	1222.50	1222.50	1222.85	1222.85	100	1.22	2	100	100.00
PFC	N5	28-Jun-2023	1145.61	1146.00	1148.00	1145.61	1147.01	1147.72	1147.17	469	5.38	13	425	90.62
PFC	N6	28-Jun-2023	1054.05	1054.05	1054.05	1054.05	1054.05	1054.05	1054.05	95	1.00	2	95	100.00
PFIZER	EQ	28-Jun-2023	3794.70	3814.70	3845.00	3790.00	3845.00	3831.25	3818.70	7275	277.81	2090	5051	69.43
PFOCUS	EQ	28-Jun-2023	114.90	115.90	123.00	112.85	114.05	114.10	118.45	947338	1122.09	7246	464713	49.05
PFS	EQ	28-Jun-2023	20.10	20.00	20.45	19.85	20.00	19.95	20.08	1309551	262.97	3308	672988	51.39
PGEL	EQ	28-Jun-2023	1608.25	1624.00	1654.75	1590.00	1603.00	1598.60	1619.83	31740	514.13	5456	16722	52.68
PGHH	EQ	28-Jun-2023	14386.10	14386.10	14505.00	14255.30	14472.05	14496.80	14454.26	6375	921.46	2920	3436	53.90
PGHL	EQ	28-Jun-2023	5183.55	5183.55	5234.95	5112.10	5200.00	5192.70	5195.92	3920	203.68	1223	2665	67.98
PGIL	EQ	28-Jun-2023	540.35	545.00	594.70	544.30	592.00	588.60	578.78	158678	918.40	8073	58137	36.64
PGINVIT	IV	28-Jun-2023	114.57	114.88	115.28	114.25	114.75	114.71	114.73	559777	642.25	5338	520731	93.02
PHANTOMFX	SM	28-Jun-2023	413.45	413.45	434.10	396.90	434.10	434.10	417.61	70800	295.67	105	37200	52.54
PHARMABEES	EQ	28-Jun-2023	13.55	13.64	13.81	13.43	13.77	13.77	13.65	4477625	610.98	3326	3907057	87.26
PHOENIXLTD	EQ	28-Jun-2023	1523.70	1529.05	1558.55	1522.05	1537.50	1539.65	1541.67	83757	1291.25	8634	45470	54.29
PIDILITIND	EQ	28-Jun-2023	2621.35	2626.20	2634.35	2590.00	2603.00	2598.65	2605.97	770303	20073.84	47237	538886	69.96
PIGL	EQ	28-Jun-2023	46.30	45.45	45.45	44.00	44.00	44.00	44.16	238192	105.18	689	122118	51.27
PIIND	EQ	28-Jun-2023	3838.05	3845.90	3908.90	3831.10	3880.00	3877.10	3881.99	208993	8113.09	17176	117260	56.11
PILANIINVS	EQ	28-Jun-2023	1889.40	1919.95	1919.95	1894.45	1906.00	1902.05	1904.12	1744	33.21	353	1316	75.46
PILITA	EQ	28-Jun-2023	9.80	9.80	10.20	9.70	9.75	9.75	9.91	390158	38.66	670	315338	80.82
PIONEEREMB	EQ	28-Jun-2023	37.90	38.50	38.80	37.80	38.25	37.95	38.21	13604	5.20	287	8359	61.45
PITTIENG	EQ	28-Jun-2023	368.70	368.70	374.35	362.50	372.00	370.55	367.82	101636	373.84	4469	52597	51.75
PIXTRANS	EQ	28-Jun-2023	956.95	962.40	975.25	941.60	951.00	951.70	958.67	67946	651.38	5049	21458	31.58
PKTEA	BE	28-Jun-2023	276.80	278.00	290.60	265.15	290.60	288.60	283.89	1435	4.07	27	-	-
PLASTIBLEN	EQ	28-Jun-2023	184.80	185.95	186.25	180.00	180.10	180.95	182.02	15996	29.12	350	14069	87.95
PNB	EQ	28-Jun-2023	50.85	50.90	51.10	50.30	50.60	50.40	50.57	38263938	19350.86	52233	15022752	39.26
PNBGILTS	EQ	28-Jun-2023	61.40	61.05	61.75	61.00	61.00	61.05	61.20	64840	39.69	815	45741	70.54
PNBHOUSING	EQ	28-Jun-2023	594.20	598.60	605.10	587.10	589.00	590.75	595.95	451731	2692.08	17682	184362	40.81
PNC	EQ	28-Jun-2023	35.55	36.10	38.25	35.10	36.20	36.70	37.12	74366	27.60	648	29243	39.32
PNCINFRA	EQ	28-Jun-2023	336.35	338.50	339.00	327.70	329.25	329.20	332.76	232858	774.86	7366	108027	46.39
POCL	EQ	28-Jun-2023	403.65	407.65	409.00	396.25	398.10	398.15	401.57	20167	80.98	1461	12558	62.27
PODDARHOUS	BE	28-Jun-2023	100.00	102.50	102.75	100.00	102.00	102.00	102.10	3144	3.21	37	-	-
PODDARMENT	EQ	28-Jun-2023	309.00	309.30	310.50	302.00	308.00	308.50	307.01	3904	11.99	320	2174	55.69
POKARNA	EQ	28-Jun-2023	385.80	385.80	390.90	375.35	379.50	379.55	384.38	20894	80.31	1730	12226	58.51
POLICYBZR	EQ	28-Jun-2023	716.65	721.80	721.80	688.60	695.00	693.10	699.05	2529197	17680.34	65547	1524228	60.27
POLYCAB	EQ	28-Jun-2023	3475.10	3510.00	3636.65	3506.35	3630.55	3614.05	3572.28	885684	31639.13	69892	460988	52.05
POLYMED	EQ	28-Jun-2023	1148.40	1152.00	1158.30	1133.15	1154.00	1149.65	1148.49	84989	976.09	9066	52299	61.54
POLYPLEX	EQ	28-Jun-2023	1315.05	1323.60	1325.95	1310.00	1319.00	1313.65	1316.77	36597	481.90	4256	18648	50.95
PONNIERODE	EQ	28-Jun-2023	386.80	389.80	389.80	377.55	382.00	381.20	382.14	41330	157.94	2401	23911	57.85
POONAWALLA	EQ	28-Jun-2023	341.30	342.25	347.00	342.10	344.70	344.90	344.40	1004133	3458.22	16088	494560	49.25
POWERGRID	EQ	28-Jun-2023	249.55	250.80	252.50	246.45	252.00	250.15	250.39	13356538	33443.80	115299	8549559	64.01
POWERINDIA	EQ	28-Jun-2023	4121.95	4158.95	4207.95	4109.00	4125.00	4117.75	4155.13	12696	527.53	2864	6040	47.57
POWERMECH	EQ	28-Jun-2023	3274.80	3309.95	3324.90	3289.00	3295.00	3296.55	3301.57	23248	767.55	3131	10895	46.86
PPAP	EQ	28-Jun-2023	190.85	192.05	193.65	186.00	186.35	186.50	188.29	15484	29.15	528	12361	79.83
PPL	EQ	28-Jun-2023	163.60	163.05	177.85	163.05	172.20	171.45	172.96	439984	761.00	9609	154913	35.21
PPLPHARMA	EQ	28-Jun-2023	90.30	90.70	91.20	90.10	91.00	90.75	90.76	3101709	2815.03	12267	1678606	54.12
PRAENG	EQ	28-Jun-2023	10.50	10.50	11.35	10.40	11.35	11.15	10.88	130537	14.20	689	91290	69.93
PRAJIND	EQ	28-Jun-2023	370.15	373.65	381.60	372.45	379.30	378.05	377.90	542866	2051.47	13936	248156	45.71
PRAKASH	EQ	28-Jun-2023	75.00	75.55	75.55	73.00	73.90	73.60	73.89	1187592	877.51	6237	605776	51.01
PRAKASHSTL	EQ	28-Jun-2023	4.40	4.45	4.60	4.40	4.45	4.45	4.46	422429	18.86	623	263085	62.28
PRECAM	EQ	28-Jun-2023	194.00	194.80	195.65	188.40	190.45	190.40	192.73	154773	298.29	4673	89394	57.76
PRECISION	SM	28-Jun-2023	40.65	41.00	41.00	39.25	40.05	40.05	40.28	18000	7.25	9	14000	77.78
PRECOT	EQ	28-Jun-2023	184.35	186.05	188.60	182.05	182.10	183.00	183.89	1008	1.85	50	492	48.81
PRECWIRE	EQ	28-Jun-2023	84.35	84.05	86.85	84.00	84.70	84.50	85.15	280965	239.23	2259	157820	56.17
PREMEXPLN	EQ	28-Jun-2023	434.95	454.95	454.95	426.00	435.90	431.60	434.82	10433	45.37	778	7047	67.55
PREMIERPOL	EQ	28-Jun-2023	96.30	97.00	108.80	96.30	105.25	105.75	104.79	346915	363.54	4842	131605	37.94
PRESTIGE	EQ	28-Jun-2023	585.55	585.55	585.70	573.55	581.00	577.80	578.23	360660	2085.44	11272	189980	52.68
PRICOLLTD	EQ	28-Jun-2023	231.40	232.45	232.45	225.80	227.65	227.45	228.98	277001	634.28	6147	168801	60.94
PRIMESECU	EQ	28-Jun-2023	125.95	126.80	126.80	123.50	123.50	124.35	125.10	46862	58.62	366	33948	72.44
PRINCEPIPE	EQ	28-Jun-2023	665.00	669.00	671.00	659.55	663.45	661.40	662.69	355721	2357.33	9398	270423	76.02
PRITI	EQ	28-Jun-2023	161.35	164.50	177.00	162.30	168.95	169.20	169.77	229897	390.29	4256	106431	46.30
PRITIKA	SM	28-Jun-2023	34.00	35.00	35.85	35.00	35.85	35.85	35.28	44000	15.52	11	40000	90.91
PRITIKAUTO	EQ	28-Jun-2023	16.50	16.65	16.85	16.45	16.50	16.50	16.62	133428	22.18	600	89238	66.88
PRIVISCL	EQ	28-Jun-2023	1083.00	1083.15	1088.00	1072.20	1082.00	1083.05	1080.05	7189	77.64	1423	4181	58.16
PROLIFE	SM	28-Jun-2023	238.00	238.00	249.85	238.00	249.85	249.85	243.93	1000	2.44	2	1000	100.00
PROPEQUITY	SM	28-Jun-2023	142.20	142.55	143.30	142.20	142.20	142.20	142.70	16800	23.97	14	14400	85.71
PROV	SM	28-Jun-2023	1183.85	1198.00	1199.00	1125.05	1140.00	1158.25	1169.15	2240	26.19	14	1760	78.57
PROZONINTU	EQ	28-Jun-2023	26.75	27.15	27.40	25.55	26.10	26.30	26.47	545221	144.31	2170	335515	61.54
PRSMJOHNSN	EQ	28-Jun-2023	126.00	126.90	126.90	125.35	126.00	125.65	125.94	104358	131.43	2288	50429	48.32
PRUDENT	EQ	28-Jun-2023	921.60	937.00	948.00	915.25	932.00	922.80	932.52	18583	173.29	2369	6569	35.35
PSB	EQ	28-Jun-2023	29.60	29.90	30.15	29.55	30.00	29.95	29.81	1134866	338.29	2895	499182	43.99
PSPPROJECT	EQ	28-Jun-2023	729.20	729.05	737.00	710.00	716.60	714.10	720.78	110548	796.81	7425	64178	58.05
PSUBANKICI	EQ	28-Jun-2023	40.58	40.63	40.79	40.46	40.49	40.51	40.60	7645	3.10	54	2878	37.65
PSUBNKBEES	EQ	28-Jun-2023	44.78	44.99	45.09	44.65	44.95	44.82	44.93	493676	221.80	2237	378994	76.77
PTC	EQ	28-Jun-2023	115.55	111.00	113.45	108.95	112.60	112.80	112.16	1423980	1597.12	8659	712224	50.02
PTCIL	EQ	28-Jun-2023	4592.85	4560.00	4626.45	4480.00	4580.00	4598.75	4587.26	4926	225.97	753	3433	69.69
PTL	EQ	28-Jun-2023	34.55	34.95	35.10	34.10	34.45	34.35	34.57	126603	43.77	1039	78285	61.84
PULZ	SM	28-Jun-2023	71.95	72.00	75.00	72.00	75.00	75.00	73.79	10000	7.38	5	8000	80.00
PUNJABCHEM	EQ	28-Jun-2023	870.45	875.00	908.00	867.90	902.00	899.20	895.08	44734	400.40	3202	22893	51.18
PURVA	EQ	28-Jun-2023	94.25	94.95	96.00	91.50	92.75	92.50	93.85	290057	272.21	3319	144980	49.98
PVP	BE	28-Jun-2023	11.10	11.10	11.10	10.55	10.55	10.55	10.70	134605	14.40	337	-	-
PVRINOX	EQ	28-Jun-2023	1376.25	1380.05	1399.00	1376.65	1381.00	1379.90	1384.48	474872	6574.48	14357	285037	60.02
QGOLDHALF	EQ	28-Jun-2023	49.59	49.59	49.68	49.31	49.33	49.34	49.38	6814	3.36	145	3914	57.44
QMSMEDI	SM	28-Jun-2023	135.85	135.00	136.25	121.50	135.50	135.55	128.98	51000	65.78	51	29000	56.86
QNIFTY	EQ	28-Jun-2023	2002.50	2000.00	2021.99	2000.00	2016.50	2016.99	2016.51	1447	29.18	52	1339	92.54
QUADPRO	SM	28-Jun-2023	6.00	5.85	5.85	5.65	5.65	5.65	5.71	60000	3.43	5	60000	100.00
QUESS	EQ	28-Jun-2023	424.15	424.95	447.50	424.95	446.50	444.85	442.37	1427805	6316.13	35649	365912	25.63
QUICKHEAL	EQ	28-Jun-2023	158.30	159.10	163.90	159.05	160.55	160.75	161.46	113523	183.29	1874	76912	67.75
QUICKTOUCH	SM	28-Jun-2023	141.40	145.50	145.50	134.35	135.00	135.00	137.24	38000	52.15	19	34000	89.47
RACE	EQ	28-Jun-2023	271.55	278.00	291.95	272.00	282.00	283.15	281.78	57357	161.62	1374	44003	76.72
RADAAN	BE	28-Jun-2023	1.90	1.90	1.90	1.80	1.80	1.80	1.85	22	0.00	3	-	-
RADHIKAJWE	EQ	28-Jun-2023	37.55	37.55	40.25	36.95	40.05	40.00	39.06	1217529	475.62	2750	573085	47.07
RADIANTCMS	EQ	28-Jun-2023	93.40	94.10	95.10	92.55	93.40	93.00	93.35	171563	160.15	2021	109142	63.62
RADICO	EQ	28-Jun-2023	1225.30	1235.10	1235.15	1205.50	1216.00	1212.25	1219.67	76115	928.35	5835	35969	47.26
RADIOCITY	BE	28-Jun-2023	11.25	11.25	11.30	11.10	11.20	11.15	11.22	90382	10.14	134	-	-
RADIOCITY	P1	28-Jun-2023	89.05	88.50	89.05	88.50	89.00	89.00	89.01	10104	8.99	33	10104	100.00
RAILTEL	EQ	28-Jun-2023	133.10	133.95	137.45	132.30	132.85	132.95	134.75	5291201	7129.76	26518	1789780	33.83
RAIN	EQ	28-Jun-2023	167.90	168.60	168.70	161.10	162.10	162.10	163.58	7743490	12666.74	32572	4218231	54.47
RAINBOW	EQ	28-Jun-2023	959.55	966.85	979.85	963.00	976.45	977.45	974.60	152106	1482.43	14552	89131	58.60
RAJESHEXPO	EQ	28-Jun-2023	544.40	548.00	557.00	540.60	542.00	542.35	546.52	2373983	12974.37	22266	645497	27.19
RAJMET	BE	28-Jun-2023	9.20	9.40	9.40	9.10	9.30	9.25	9.27	74683	6.92	376	-	-
RAJRATAN	EQ	28-Jun-2023	841.10	841.10	851.95	831.05	835.00	833.75	837.52	36426	305.07	4673	21339	58.58
RAJRILTD	BE	28-Jun-2023	68.45	69.50	69.80	67.10	69.80	69.70	68.72	19171	13.17	247	-	-
RAJSREESUG	EQ	28-Jun-2023	40.15	40.10	40.40	39.50	39.80	39.75	39.89	54899	21.90	714	35884	65.36
RAJTV	BE	28-Jun-2023	46.35	46.40	46.40	45.00	45.00	45.00	45.18	3708	1.68	43	-	-
RALLIS	EQ	28-Jun-2023	194.95	195.95	196.90	194.15	195.00	194.55	195.38	200255	391.26	3524	113746	56.80
RAMANEWS	EQ	28-Jun-2023	13.15	13.10	13.25	13.05	13.05	13.05	13.11	18003	2.36	92	11544	64.12
RAMAPHO	EQ	28-Jun-2023	247.70	246.25	250.35	240.35	243.90	242.15	244.09	35631	86.97	2604	19854	55.72
RAMASTEEL	EQ	28-Jun-2023	37.00	37.30	38.20	37.25	37.40	37.35	37.71	1318685	497.25	4730	602588	45.70
RAMCOCEM	EQ	28-Jun-2023	929.45	937.90	942.05	930.95	932.00	933.65	934.83	1226964	11469.99	21021	866758	70.64
RAMCOIND	EQ	28-Jun-2023	167.50	168.35	170.00	162.55	166.00	164.95	166.54	84328	140.44	2797	47711	56.58
RAMCOSYS	EQ	28-Jun-2023	256.50	259.05	259.05	252.00	253.00	253.05	254.53	51904	132.11	2667	29365	56.58
RAMKY	EQ	28-Jun-2023	371.70	375.05	383.00	374.80	378.00	376.75	378.73	105254	398.63	4580	71064	67.52
RAMRAT	EQ	28-Jun-2023	298.20	303.55	309.00	287.70	290.00	291.90	295.68	81446	240.82	1709	59257	72.76
RANASUG	EQ	28-Jun-2023	23.60	23.80	23.85	23.25	23.40	23.30	23.45	625125	146.57	2359	408169	65.29
RANEENGINE	BE	28-Jun-2023	290.90	297.00	300.00	292.70	294.80	294.05	295.19	20791	61.37	402	-	-
RANEHOLDIN	EQ	28-Jun-2023	1110.85	1125.00	1170.00	1082.00	1149.80	1146.95	1148.70	121556	1396.31	10632	48494	39.89
RATEGAIN	EQ	28-Jun-2023	412.70	415.00	424.85	410.00	410.10	410.15	414.05	268362	1111.16	6939	136609	50.90
RATNAMANI	EQ	28-Jun-2023	2296.90	2319.85	2362.75	2265.50	2274.75	2276.40	2308.33	191903	4429.76	7243	163718	85.31
RAYMOND	EQ	28-Jun-2023	1683.05	1683.05	1697.00	1675.00	1686.00	1681.55	1683.27	86836	1461.68	7294	34202	39.39
RBA	EQ	28-Jun-2023	111.40	112.05	112.35	108.00	108.20	108.50	109.65	1631566	1789.03	13043	817411	50.10
RBL	EQ	28-Jun-2023	863.85	856.05	885.00	840.05	855.00	858.25	866.44	197742	1713.32	13073	41176	20.82
RBLBANK	EQ	28-Jun-2023	174.20	174.20	176.85	173.20	175.50	176.00	175.30	12672504	22214.69	43223	3230704	25.49
RBMINFRA	SM	28-Jun-2023	57.25	57.25	57.25	57.25	57.25	57.25	57.25	3000	1.72	1	3000	100.00
RCF	EQ	28-Jun-2023	110.00	110.50	111.00	109.50	109.75	110.20	110.25	2706619	2983.92	11386	856608	31.65
RCOM	BE	28-Jun-2023	1.10	1.10	1.15	1.10	1.15	1.10	1.13	1966123	22.23	1393	-	-
RECLTD	EQ	28-Jun-2023	161.00	162.60	168.00	161.20	167.10	166.75	164.56	22329032	36745.02	91264	10602416	47.48
RECLTD	N2	28-Jun-2023	1113.21	1113.31	1113.39	1113.31	1113.39	1113.39	1113.32	225	2.50	2	225	100.00
RECLTD	N5	28-Jun-2023	1023.80	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	458	4.72	20	458	100.00
RECLTD	N9	28-Jun-2023	1195.80	1220.00	1220.00	1199.00	1199.00	1199.00	1214.75	8	0.10	3	7	87.50
RECLTD	NG	28-Jun-2023	1300.01	1301.15	1301.15	1301.15	1301.15	1301.15	1301.15	7	0.09	1	7	100.00
RECLTD	NI	28-Jun-2023	1091.00	1090.00	1092.00	1090.00	1092.00	1091.00	1090.03	206	2.25	3	203	98.54
REDINGTON	EQ	28-Jun-2023	187.75	187.75	189.50	186.00	186.50	186.40	187.71	1875112	3519.79	13486	1220481	65.09
REFEX	EQ	28-Jun-2023	520.90	542.95	542.95	523.00	523.00	526.75	530.68	94185	499.82	3077	52400	55.64
RELAXO	EQ	28-Jun-2023	905.80	905.80	910.70	896.15	900.10	900.00	902.38	63310	571.29	7129	40157	63.43
RELCAPITAL	BE	28-Jun-2023	8.90	8.90	9.10	8.80	8.90	8.90	8.96	245017	21.96	591	-	-
RELCHEMQ	EQ	28-Jun-2023	183.50	189.00	189.00	181.05	185.50	183.95	186.25	5746	10.70	369	3786	65.89
RELIANCE	EQ	28-Jun-2023	2496.45	2513.00	2537.85	2497.85	2530.35	2529.50	2525.48	5239872	132332.14	190293	3123960	59.62
RELIGARE	EQ	28-Jun-2023	179.45	180.30	183.90	176.75	177.90	178.95	180.47	954471	1722.54	11859	446424	46.77
RELINFRA	EQ	28-Jun-2023	141.25	142.60	143.50	138.00	139.00	138.95	140.76	1382211	1945.66	8929	722459	52.27
REMSONSIND	EQ	28-Jun-2023	237.85	236.95	242.50	235.40	237.00	236.70	237.59	3368	8.00	237	2009	59.65
REMUS	SM	28-Jun-2023	3244.35	3225.00	3475.00	3225.00	3360.00	3340.05	3362.49	11400	383.32	103	7900	69.30
RENUKA	EQ	28-Jun-2023	43.35	43.00	43.60	43.00	43.25	43.20	43.31	4525970	1960.13	10956	1914516	42.30
REPCOHOME	EQ	28-Jun-2023	300.05	303.00	311.00	300.90	310.00	309.15	305.78	246815	754.70	6395	151037	61.19
REPL	EQ	28-Jun-2023	169.15	170.75	174.05	169.20	173.95	173.55	172.81	15188	26.25	300	12364	81.41
REPRO	EQ	28-Jun-2023	596.90	597.25	635.75	597.25	611.50	608.45	619.12	108248	670.19	5258	38322	35.40
RESPONIND	EQ	28-Jun-2023	168.50	171.05	174.90	163.10	166.50	165.65	168.04	277456	466.24	4773	34146	12.31
REVATHI	EQ	28-Jun-2023	1685.55	1702.40	1702.40	1631.35	1640.00	1650.35	1674.56	9063	151.77	1229	6569	72.48
REXPIPES	SM	28-Jun-2023	57.05	56.05	59.90	56.05	59.90	59.90	59.35	28000	16.62	7	24000	85.71
RGL	EQ	28-Jun-2023	96.90	97.90	98.55	95.05	95.05	95.70	97.08	76116	73.89	740	12878	16.92
RHFL	EQ	28-Jun-2023	3.00	3.10	3.15	2.85	2.85	2.85	2.90	22939285	664.60	3681	15824987	68.99
RHIM	EQ	28-Jun-2023	655.70	657.95	674.00	655.00	657.00	657.70	660.00	511737	3377.45	12282	365896	71.50
RHL	EQ	28-Jun-2023	100.65	99.05	102.00	99.05	99.75	101.15	100.70	28309	28.51	671	19230	67.93
RICOAUTO	EQ	28-Jun-2023	102.30	102.70	104.95	101.30	102.80	102.15	103.22	1777348	1834.59	11073	567736	31.94
RIIL	EQ	28-Jun-2023	944.40	945.90	957.70	945.25	951.20	951.65	951.79	217946	2074.38	8815	50340	23.10
RILINFRA	SM	28-Jun-2023	152.65	159.90	159.90	145.05	145.05	145.35	146.88	102100	149.96	332	62700	61.41
RITCO	EQ	28-Jun-2023	168.75	169.10	170.70	167.50	170.00	169.70	169.16	3954	6.69	124	2500	63.23
RITES	EQ	28-Jun-2023	380.70	382.65	385.15	376.75	378.80	378.20	380.05	336434	1278.60	12169	150424	44.71
RITEZONE	SM	28-Jun-2023	74.90	74.90	74.90	74.90	74.90	74.90	74.90	1600	1.20	1	1600	100.00
RKEC	EQ	28-Jun-2023	63.00	63.00	64.60	61.95	62.05	62.40	63.20	61069	38.60	871	34721	56.86
RKFORGE	EQ	28-Jun-2023	459.90	464.00	474.90	448.45	450.00	449.90	461.40	375173	1731.05	11225	172113	45.88
RML	EQ	28-Jun-2023	721.10	721.95	765.00	706.70	747.10	747.65	743.26	865095	6429.88	40702	90881	10.51
RNAVAL	BZ	28-Jun-2023	2.40	2.40	2.45	2.30	2.30	2.30	2.33	641283	14.94	297	-	-
ROHLTD	EQ	28-Jun-2023	324.00	327.00	328.50	322.10	326.65	324.40	325.63	35090	114.26	2259	21052	59.99
ROLEXRINGS	EQ	28-Jun-2023	2183.50	2179.90	2195.00	2141.55	2142.00	2155.15	2170.13	39537	858.00	6295	15954	40.35
ROLLT	BE	28-Jun-2023	1.30	1.25	1.30	1.25	1.30	1.25	1.26	522592	6.61	314	-	-
ROML	EQ	28-Jun-2023	42.40	42.40	43.15	41.40	42.35	42.25	42.13	10211	4.30	213	3016	29.54
ROSSARI	EQ	28-Jun-2023	848.50	852.95	879.60	842.30	870.20	867.25	862.20	105506	909.68	6282	71070	67.36
ROSSELLIND	EQ	28-Jun-2023	350.45	355.00	365.00	350.55	362.00	363.35	360.43	171298	617.41	8352	90896	53.06
ROTO	EQ	28-Jun-2023	739.85	744.95	769.95	721.30	753.00	751.80	754.36	102058	769.89	7161	43990	43.10
ROUTE	EQ	28-Jun-2023	1595.50	1602.00	1622.00	1586.05	1593.90	1590.60	1602.64	142145	2278.07	12645	61098	42.98
RPGLIFE	EQ	28-Jun-2023	903.80	907.00	908.10	889.60	893.10	894.90	898.28	15241	136.91	2006	7104	46.61
RPOWER	EQ	28-Jun-2023	13.85	13.95	14.45	13.95	14.15	14.15	14.20	73113184	10380.98	41301	18236053	24.94
RPPINFRA	EQ	28-Jun-2023	55.40	55.40	58.00	55.40	56.30	56.15	56.87	281844	160.29	2905	146889	52.12
RPPL	EQ	28-Jun-2023	158.45	165.30	165.30	160.10	162.00	161.95	162.16	8322	13.50	195	5523	66.37
RPSGVENT	EQ	28-Jun-2023	449.65	451.90	454.80	440.00	446.00	443.75	446.80	24325	108.68	1746	13589	55.86
RSSOFTWARE	BE	28-Jun-2023	34.90	35.50	36.25	35.15	36.00	35.95	35.76	28799	10.30	181	-	-
RSWM	EQ	28-Jun-2023	203.85	205.70	207.50	202.15	202.60	203.25	204.67	30991	63.43	1717	16786	54.16
RSYSTEMS	EQ	28-Jun-2023	406.40	408.40	415.00	406.55	409.80	409.70	409.53	79481	325.50	1110	61346	77.18
RTNINDIA	EQ	28-Jun-2023	41.70	41.95	43.20	41.55	41.80	41.90	42.31	2814497	1190.77	10122	1074540	38.18
RTNPOWER	EQ	28-Jun-2023	5.05	4.90	5.15	4.70	4.85	4.85	4.95	128501330	6358.55	68069	38506591	29.97
RUBYMILLS	EQ	28-Jun-2023	208.10	210.20	211.90	208.40	210.00	209.65	210.19	15172	31.89	587	9716	64.04
RUCHINFRA	BE	28-Jun-2023	8.45	8.40	8.60	8.40	8.50	8.50	8.50	21972	1.87	144	-	-
RUCHIRA	EQ	28-Jun-2023	114.10	114.30	115.95	113.00	113.70	113.65	114.13	40782	46.54	856	24369	59.75
RUPA	EQ	28-Jun-2023	261.15	262.00	265.80	260.55	264.05	262.90	263.15	172506	453.96	5461	53587	31.06
RUSHIL	EQ	28-Jun-2023	304.70	307.70	312.25	297.00	301.30	299.35	303.68	71171	216.13	3306	37458	52.63
RUSTOMJEE	EQ	28-Jun-2023	552.55	547.00	572.00	547.00	556.35	564.65	560.87	40141	225.14	2081	23520	58.59
RVHL	EQ	28-Jun-2023	26.55	26.55	26.75	25.75	25.85	25.90	26.01	10747	2.79	119	6983	64.98
RVNL	EQ	28-Jun-2023	123.90	124.50	124.85	122.70	122.95	123.00	123.51	6120935	7559.95	31359	2667468	43.58
S&SPOWER	BE	28-Jun-2023	55.40	58.15	58.15	58.15	58.15	58.15	58.15	6995	4.07	37	-	-
SADBHAV	BE	28-Jun-2023	11.10	11.20	11.20	10.85	10.95	10.95	10.95	128361	14.05	289	-	-
SADBHIN	BE	28-Jun-2023	4.05	4.10	4.10	3.85	3.90	3.90	3.94	149411	5.89	193	-	-
SADHNANIQ	EQ	28-Jun-2023	126.55	126.55	128.25	120.55	124.80	124.30	126.07	98943	124.74	1938	58556	59.18
SAFARI	EQ	28-Jun-2023	2921.60	2939.00	2994.95	2920.55	2960.85	2960.75	2959.73	12701	375.92	4127	7295	57.44
SAGARDEEP	EQ	28-Jun-2023	21.10	21.05	21.50	21.05	21.40	21.25	21.30	7530	1.60	98	5314	70.57
SAGCEM	EQ	28-Jun-2023	214.75	216.50	217.60	211.55	212.00	212.00	214.11	108220	231.71	3155	72960	67.42
SAH	EQ	28-Jun-2023	97.85	98.00	100.00	95.35	98.00	98.00	97.72	208224	203.47	1778	80765	38.79
SAHANA	SM	28-Jun-2023	148.55	147.00	151.00	140.00	145.00	147.05	148.33	92000	136.46	83	64000	69.57
SAHYADRI	EQ	28-Jun-2023	384.55	394.00	395.00	380.20	385.05	384.50	387.45	2555	9.90	222	1676	65.60
SAIL	EQ	28-Jun-2023	85.00	85.65	86.05	85.10	85.10	85.20	85.53	11545483	9875.33	26357	5174765	44.82
SAKAR	EQ	28-Jun-2023	260.55	260.55	263.00	255.40	256.55	256.35	259.28	16541	42.89	627	10820	65.41
SAKHTISUG	EQ	28-Jun-2023	24.60	24.70	24.90	24.25	24.45	24.35	24.48	348096	85.22	1870	220986	63.48
SAKSOFT	EQ	28-Jun-2023	300.55	292.15	297.65	288.10	294.50	293.75	292.65	616079	1802.94	14628	321674	52.21
SAKUMA	EQ	28-Jun-2023	13.45	13.55	13.60	13.15	13.35	13.40	13.38	315579	42.23	1017	186306	59.04
SALASAR	EQ	28-Jun-2023	50.35	50.35	53.50	50.25	51.60	51.35	52.41	3282696	1720.48	8887	1855037	56.51
SALONA	EQ	28-Jun-2023	266.40	268.50	276.80	261.50	261.50	263.15	266.91	11251	30.03	1594	5048	44.87
SALSTEEL	EQ	28-Jun-2023	16.15	16.45	16.70	15.95	16.20	16.15	16.23	140977	22.87	649	88169	62.54
SALZERELEC	EQ	28-Jun-2023	352.60	354.00	366.90	351.20	358.25	358.00	360.14	171026	615.93	5588	76950	44.99
SAMBHAAV	EQ	28-Jun-2023	2.90	2.95	2.95	2.85	2.85	2.85	2.89	99048	2.86	135	62957	63.56
SANDESH	EQ	28-Jun-2023	920.10	932.85	932.85	909.05	912.30	914.15	915.68	973	8.91	125	481	49.43
SANDHAR	EQ	28-Jun-2023	316.00	317.00	318.00	311.90	312.00	312.95	313.71	389549	1222.04	8330	143327	36.79
SANGAMIND	EQ	28-Jun-2023	293.70	295.75	300.15	291.90	296.00	295.05	295.92	60952	180.37	3450	32504	53.33
SANGHIIND	EQ	28-Jun-2023	71.65	71.85	72.90	70.65	72.50	72.55	72.17	498305	359.64	1637	344025	69.04
SANGHVIMOV	EQ	28-Jun-2023	476.50	478.75	479.70	471.00	474.50	474.15	475.56	74647	354.99	3481	44285	59.33
SANGINITA	EQ	28-Jun-2023	18.20	18.55	20.90	18.45	18.90	18.90	19.49	275704	53.74	1117	154786	56.14
SANOFI	EQ	28-Jun-2023	6919.45	6900.05	6969.45	6860.00	6910.00	6910.40	6911.89	23029	1591.74	4153	14374	62.42
SANSERA	EQ	28-Jun-2023	861.70	862.00	870.00	852.45	861.00	860.05	860.53	334293	2876.69	12694	251242	75.16
SAPPHIRE	EQ	28-Jun-2023	1410.35	1430.00	1448.85	1400.00	1417.60	1415.65	1413.82	357429	5053.40	22627	224152	62.71
SARDAEN	EQ	28-Jun-2023	1471.50	1478.00	1485.00	1413.95	1430.00	1425.40	1443.92	47565	686.80	7240	21665	45.55
SAREGAMA	EQ	28-Jun-2023	416.05	421.50	428.80	410.55	417.50	416.05	418.01	325502	1360.64	8503	107189	32.93
SARLAPOLY	EQ	28-Jun-2023	41.00	41.40	46.60	41.40	46.30	45.85	44.90	1397434	627.44	7382	622008	44.51
SARVESHWAR	EQ	28-Jun-2023	69.40	72.35	72.35	68.80	68.95	69.10	69.43	9440	6.55	146	6466	68.50
SASKEN	EQ	28-Jun-2023	900.00	903.45	918.90	900.50	904.00	903.35	907.51	11814	107.21	1885	6536	55.32
SASTASUNDR	EQ	28-Jun-2023	288.30	292.35	292.50	285.00	289.00	290.75	290.42	15466	44.92	1104	9567	61.86
SATIA	EQ	28-Jun-2023	115.50	116.85	118.80	114.65	115.20	115.45	116.52	771242	898.68	6292	287050	37.22
SATIN	EQ	28-Jun-2023	170.30	171.80	172.40	169.10	169.90	170.85	170.71	537990	918.42	9992	298063	55.40
SATINDLTD	EQ	28-Jun-2023	79.20	80.25	81.95	77.50	78.10	78.00	79.85	246106	196.52	2445	105871	43.02
SBC	BE	28-Jun-2023	19.20	19.65	19.65	18.90	19.15	19.00	19.08	151444	28.90	594	-	-
SBCL	EQ	28-Jun-2023	625.05	630.00	635.05	619.00	624.40	622.65	625.34	36259	226.74	3596	16898	46.60
SBGLP	EQ	28-Jun-2023	217.65	216.55	221.85	210.00	214.75	213.35	216.47	22684	49.10	1348	7347	32.39
SBICARD	EQ	28-Jun-2023	860.90	866.00	874.70	851.75	851.75	856.65	865.03	1368427	11837.34	40844	732344	53.52
SBIETFCON	EQ	28-Jun-2023	82.82	83.00	83.69	83.00	83.42	83.47	83.40	3205	2.67	67	3071	95.82
SBIETFIT	EQ	28-Jun-2023	301.20	301.87	303.50	300.89	302.75	302.23	302.61	7029	21.27	166	5619	79.94
SBIETFPB	EQ	28-Jun-2023	226.40	227.09	228.39	226.60	227.80	227.72	227.46	3621	8.24	68	3039	83.93
SBIETFQLTY	EQ	28-Jun-2023	162.72	162.72	163.37	162.35	163.22	162.76	162.80	855	1.39	51	623	72.87
SBILIFE	EQ	28-Jun-2023	1286.40	1290.00	1312.60	1285.00	1300.00	1299.90	1300.53	2245575	29204.47	89493	1447802	64.47
SBIN	EQ	28-Jun-2023	566.10	572.25	574.00	568.55	571.00	569.80	571.17	18028934	102976.59	243601	7386647	40.97
SCAPDVR	BE	28-Jun-2023	16.75	16.15	16.70	16.05	16.40	16.55	16.54	189343	31.33	162	-	-
SCHAEFFLER	EQ	28-Jun-2023	3071.45	3094.60	3108.95	3040.05	3085.00	3087.40	3076.82	117502	3615.32	17351	78327	66.66
SCHAND	EQ	28-Jun-2023	190.20	192.10	192.55	188.20	191.00	189.65	190.13	50487	95.99	3352	27622	54.71
SCHNEIDER	EQ	28-Jun-2023	255.75	257.60	271.15	256.00	264.50	264.60	264.75	1531289	4054.09	22316	448064	29.26
SCI	EQ	28-Jun-2023	102.20	102.80	103.30	101.30	101.60	101.50	102.07	578468	590.44	5472	310233	53.63
SCPL	EQ	28-Jun-2023	435.35	435.35	439.95	430.00	434.00	432.30	433.33	8445	36.59	776	5372	63.61
SDBL	EQ	28-Jun-2023	253.65	254.95	262.95	252.25	253.95	253.70	256.76	330657	848.99	10258	150673	45.57
SDL24BEES	EQ	28-Jun-2023	114.24	114.10	114.24	114.10	114.10	114.10	114.21	681	0.78	21	679	99.71
SDL26BEES	EQ	28-Jun-2023	113.95	113.70	113.95	113.70	113.70	113.70	113.90	7809	8.89	24	7208	92.30
SEAMECLTD	EQ	28-Jun-2023	613.05	616.15	627.55	616.15	621.00	620.95	621.47	4598	28.58	792	3016	65.59
SECL	SM	28-Jun-2023	33.05	32.10	33.45	32.05	33.00	33.00	32.72	31250	10.23	5	25000	80.00
SECURCRED	EQ	28-Jun-2023	24.40	24.50	24.50	23.30	23.45	23.35	23.60	119275	28.15	700	96741	81.11
SECURKLOUD	EQ	28-Jun-2023	39.55	40.45	40.85	39.10	39.75	39.85	40.01	83162	33.28	839	39871	47.94
SEJALLTD	BE	28-Jun-2023	231.90	229.00	230.00	226.10	230.00	230.00	229.07	120	0.27	14	-	-
SELAN	EQ	28-Jun-2023	312.25	312.50	313.30	303.00	304.50	304.55	306.95	34112	104.71	1916	18654	54.68
SELMC	BE	28-Jun-2023	136.95	134.25	134.25	134.25	134.25	134.25	134.25	1657	2.22	80	-	-
SEPC	EQ	28-Jun-2023	9.30	9.30	9.50	9.20	9.20	9.25	9.37	1341805	125.70	1049	911718	67.95
SEPOWER	BE	28-Jun-2023	18.45	19.30	19.35	18.00	19.35	19.35	19.30	37333	7.21	147	-	-
SEQUENT	EQ	28-Jun-2023	94.80	95.25	95.65	91.50	92.00	92.15	93.74	4108736	3851.53	31169	1249076	30.40
SERVOTECH	BE	28-Jun-2023	155.85	148.05	148.05	148.05	148.05	148.05	148.05	42638	63.13	580	-	-
SESHAPAPER	EQ	28-Jun-2023	274.10	276.70	283.95	272.70	280.95	281.85	279.08	69736	194.62	3624	40870	58.61
SETCO	BE	28-Jun-2023	7.00	6.90	7.10	6.90	7.00	7.00	6.98	55251	3.86	99	-	-
SETF10GILT	EQ	28-Jun-2023	217.19	216.99	217.45	216.68	217.45	217.22	217.02	1490	3.23	19	1089	73.09
SETFGOLD	EQ	28-Jun-2023	51.33	51.38	51.38	50.95	50.96	51.02	51.05	378358	193.14	2185	353173	93.34
SETFNIF50	EQ	28-Jun-2023	195.06	195.39	197.23	195.39	197.00	196.89	196.65	561671	1104.53	2082	493058	87.78
SETFNIFBK	EQ	28-Jun-2023	444.28	447.23	448.26	445.13	446.86	446.85	446.37	60951	272.07	578	31599	51.84
SETFNN50	EQ	28-Jun-2023	453.47	454.08	456.88	453.06	456.32	454.96	454.76	9294	42.26	272	6248	67.23
SEYAIND	BE	28-Jun-2023	23.90	24.80	24.80	23.35	23.75	23.70	24.28	20289	4.93	69	-	-
SFL	EQ	28-Jun-2023	1171.90	1183.45	1272.60	1161.80	1209.95	1214.25	1240.59	1029276	12769.10	68507	218426	21.22
SGBAPR28I	GB	28-Jun-2023	5896.64	5890.00	5925.00	5877.25	5918.90	5918.90	5904.81	76	4.49	16	73	96.05
SGBAUG24	GB	28-Jun-2023	5995.17	5969.00	5989.95	5920.00	5989.95	5932.13	5934.28	149	8.84	35	91	61.07
SGBAUG27	GB	28-Jun-2023	5886.33	5890.00	5950.00	5887.00	5950.00	5950.00	5925.10	10	0.59	5	9	90.00
SGBAUG28V	GB	28-Jun-2023	5870.59	5899.99	5918.00	5871.00	5910.00	5904.69	5890.45	1266	74.57	168	1074	84.83
SGBAUG29V	GB	28-Jun-2023	5920.00	5921.00	5921.00	5805.00	5825.00	5837.43	5859.08	104	6.09	34	63	60.58
SGBAUG30	GB	28-Jun-2023	5904.48	5915.00	6050.00	5904.48	6050.00	5962.44	5937.25	124	7.36	30	117	94.35
SGBD29VIII	GB	28-Jun-2023	5861.00	5862.50	5945.00	5862.50	5895.00	5895.00	5891.50	292	17.20	32	285	97.60
SGBDC27VII	GB	28-Jun-2023	5900.00	5900.00	5900.00	5885.00	5885.00	5885.00	5890.00	9	0.53	4	9	100.00
SGBDE30III	GB	28-Jun-2023	5910.78	5914.00	5989.00	5850.10	5979.00	5981.93	5926.72	625	37.04	108	514	82.24
SGBDEC2513	GB	28-Jun-2023	5835.00	5850.00	5850.00	5835.00	5840.00	5840.00	5840.83	12	0.70	6	12	100.00
SGBDEC26	GB	28-Jun-2023	5999.99	5830.05	5830.05	5830.05	5830.05	5830.05	5830.05	1	0.06	1	1	100.00
SGBFEB24	GB	28-Jun-2023	5925.50	5921.00	5950.00	5875.00	5950.00	5932.50	5913.90	21	1.24	8	18	85.71
SGBFEB28IX	GB	28-Jun-2023	5851.00	5851.00	5851.00	5851.00	5851.00	5851.00	5851.00	2	0.12	1	2	100.00
SGBFEB29XI	GB	28-Jun-2023	5860.51	5860.51	5875.00	5847.00	5870.00	5870.00	5863.05	119	6.98	23	89	74.79
SGBJ28VIII	GB	28-Jun-2023	5881.09	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	2	0.12	1	2	100.00
SGBJAN26	GB	28-Jun-2023	5831.03	5912.00	5912.00	5852.00	5852.00	5852.00	5856.62	13	0.76	3	13	100.00
SGBJAN29IX	GB	28-Jun-2023	5890.01	5885.20	5899.00	5870.00	5899.00	5899.00	5885.12	436	25.66	46	353	80.96
SGBJAN29X	GB	28-Jun-2023	5887.20	5890.00	5895.00	5863.20	5895.00	5895.00	5883.93	49	2.88	19	45	91.84
SGBJAN30IX	GB	28-Jun-2023	5878.40	5894.80	5894.80	5860.00	5865.00	5866.91	5879.83	138	8.11	29	116	84.06
SGBJU29III	GB	28-Jun-2023	5845.71	5845.72	5870.00	5835.00	5835.00	5841.92	5853.95	139	8.14	27	106	76.26
SGBJUL25	GB	28-Jun-2023	5900.00	5900.00	5910.00	5840.00	5910.00	5910.00	5877.06	17	1.00	7	12	70.59
SGBJUL27	GB	28-Jun-2023	5937.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	12	0.71	2	12	100.00
SGBJUL28IV	GB	28-Jun-2023	5865.00	5878.00	5885.00	5865.01	5880.00	5879.98	5877.41	206	12.11	34	160	77.67
SGBJUL29IV	GB	28-Jun-2023	5873.45	5872.00	5895.00	5860.00	5860.00	5862.55	5870.15	103	6.05	28	76	73.79
SGBJUN27	GB	28-Jun-2023	5850.00	5950.00	5950.00	5854.10	5854.10	5854.10	5918.03	3	0.18	2	3	100.00
SGBJUN28	GB	28-Jun-2023	5833.13	5840.00	5855.00	5825.02	5850.00	5845.71	5844.43	641	37.46	52	584	91.11
SGBJUN29II	GB	28-Jun-2023	5849.39	5821.00	5869.98	5820.00	5820.00	5826.83	5833.61	203	11.84	42	129	63.55
SGBJUN30	GB	28-Jun-2023	5859.00	5880.00	5897.99	5851.00	5870.00	5876.70	5874.95	120	7.05	29	101	84.17
SGBMAR24	GB	28-Jun-2023	5950.00	5840.00	5924.00	5840.00	5924.00	5924.00	5882.00	4	0.24	2	4	100.00
SGBMAR25	GB	28-Jun-2023	5907.00	5890.00	5890.00	5825.00	5831.00	5831.00	5845.83	18	1.05	10	18	100.00
SGBMAR28X	GB	28-Jun-2023	5832.00	5833.00	5850.00	5821.00	5831.01	5831.01	5824.88	82	4.78	12	65	79.27
SGBMAR30X	GB	28-Jun-2023	5915.00	5875.00	5945.00	5865.00	5896.00	5896.00	5895.62	60	3.54	17	43	71.67
SGBMAR31IV	GB	28-Jun-2023	5945.27	5945.00	6015.50	5926.00	5950.00	5949.17	5957.01	133	7.92	36	100	75.19
SGBMAY25	GB	28-Jun-2023	5838.00	5850.00	5919.90	5820.00	5820.00	5827.63	5830.82	82	4.78	33	71	86.59
SGBMAY26	GB	28-Jun-2023	5940.00	5855.00	5855.00	5812.00	5830.00	5830.00	5827.47	52	3.03	13	43	82.69
SGBMAY28	GB	28-Jun-2023	5873.00	5860.00	5870.00	5821.00	5835.00	5835.00	5837.98	234	13.66	33	212	90.60
SGBMAY29I	GB	28-Jun-2023	5868.50	5868.50	5869.97	5811.00	5850.50	5839.84	5836.14	762	44.47	148	591	77.56
SGBMR29XII	GB	28-Jun-2023	5860.00	5850.00	5884.99	5840.10	5841.00	5846.72	5854.06	86	5.03	19	70	81.40
SGBN28VIII	GB	28-Jun-2023	5860.00	5850.00	5899.00	5830.00	5849.00	5850.24	5844.07	282	16.48	42	150	53.19
SGBNOV23	GB	28-Jun-2023	5903.18	5988.00	5988.00	5893.00	5893.00	5923.00	5942.18	39	2.32	12	26	66.67
SGBNOV24	GB	28-Jun-2023	5841.92	5888.00	5888.00	5820.00	5863.00	5823.67	5830.06	605	35.27	79	577	95.37
SGBNOV25	GB	28-Jun-2023	6000.00	5994.00	5994.00	5994.00	5994.00	5994.00	5994.00	1	0.06	1	1	100.00
SGBNV29VII	GB	28-Jun-2023	5840.27	5850.00	5880.00	5825.05	5855.00	5844.52	5847.37	147	8.60	28	124	84.35
SGBOC28VII	GB	28-Jun-2023	5875.00	5821.00	5899.00	5801.00	5894.50	5889.58	5842.42	316	18.46	71	209	66.14
SGBOCT25	GB	28-Jun-2023	5882.18	5880.00	6000.00	5880.00	6000.00	6000.00	5890.91	11	0.65	3	11	100.00
SGBOCT25IV	GB	28-Jun-2023	5945.00	5845.00	5860.00	5845.00	5850.50	5850.50	5848.79	21	1.23	4	21	100.00
SGBOCT25V	GB	28-Jun-2023	5881.00	5850.00	5950.00	5850.00	5950.00	5950.00	5900.00	2	0.12	2	2	100.00
SGBOCT26	GB	28-Jun-2023	5900.00	5851.00	6200.00	5851.00	6200.00	6200.00	6121.25	146	8.94	8	146	100.00
SGBOCT27	GB	28-Jun-2023	5841.00	5835.00	5849.00	5822.00	5822.01	5824.82	5830.26	105	6.12	29	95	90.48
SGBOCT27VI	GB	28-Jun-2023	5924.89	5860.06	5860.06	5822.00	5822.00	5822.00	5846.14	49	2.86	4	39	79.59
SGBSEP24	GB	28-Jun-2023	5856.22	5861.00	5898.05	5833.00	5837.00	5839.50	5853.53	261	15.28	49	115	44.06
SGBSEP27	GB	28-Jun-2023	5830.00	5835.00	5835.00	5832.00	5832.00	5832.00	5834.14	7	0.41	3	7	100.00
SGBSEP28VI	GB	28-Jun-2023	5876.85	5877.00	5909.00	5855.00	5900.00	5899.16	5878.15	129	7.58	26	110	85.27
SGBSEP29VI	GB	28-Jun-2023	5867.99	5870.00	5870.00	5841.00	5845.00	5847.20	5856.38	235	13.76	35	165	70.21
SGIL	BE	28-Jun-2023	191.50	192.00	199.90	183.00	189.00	190.30	193.45	27107	52.44	347	-	-
SGL	EQ	28-Jun-2023	13.90	13.90	14.40	13.90	14.00	14.00	14.05	6555	0.92	127	5154	78.63
SHAHALLOYS	EQ	28-Jun-2023	41.75	42.90	43.65	40.80	43.65	43.40	42.71	81820	34.94	534	39375	48.12
SHAILY	EQ	28-Jun-2023	1498.75	1504.90	1520.70	1481.40	1512.85	1508.65	1503.90	4613	69.38	855	2777	60.20
SHAKTIPUMP	EQ	28-Jun-2023	587.00	592.00	624.00	586.60	594.65	591.70	608.62	438962	2671.63	18880	81321	18.53
SHALBY	EQ	28-Jun-2023	167.55	170.60	181.00	170.15	171.90	172.15	176.30	1577747	2781.57	20926	347994	22.06
SHALPAINTS	EQ	28-Jun-2023	148.65	148.60	151.00	148.60	148.75	149.15	149.64	28137	42.11	677	17512	62.24
SHANKARA	EQ	28-Jun-2023	748.40	748.40	755.05	724.65	730.00	729.45	737.65	83898	618.88	5887	42114	50.20
SHANTI	EQ	28-Jun-2023	16.90	18.00	18.00	16.50	16.60	16.65	16.87	24511	4.14	144	9064	36.98
SHANTIGEAR	EQ	28-Jun-2023	470.90	472.80	493.60	472.20	474.50	476.55	483.41	155423	751.33	6787	60775	39.10
SHARDACROP	EQ	28-Jun-2023	554.50	561.00	563.90	550.00	551.70	553.15	557.35	191703	1068.45	12147	86759	45.26
SHARDAMOTR	EQ	28-Jun-2023	782.70	788.00	799.50	760.60	765.00	776.90	788.14	21138	166.60	2293	11141	52.71
SHAREINDIA	EQ	28-Jun-2023	1285.85	1285.85	1306.65	1274.85	1299.50	1304.50	1294.10	65800	851.52	3447	27785	42.23
SHAREINDIA	W1	28-Jun-2023	805.00	805.00	815.00	782.35	812.00	812.00	801.35	584	4.68	18	539	92.29
SHARIABEES	EQ	28-Jun-2023	409.63	413.49	414.49	409.62	412.69	413.17	412.09	1512	6.23	66	1262	83.47
SHEMAROO	BE	28-Jun-2023	162.00	162.15	168.00	160.00	163.65	161.35	163.53	32731	53.52	248	-	-
SHIGAN	SM	28-Jun-2023	75.00	71.25	72.10	71.25	72.10	72.10	71.88	7500	5.39	5	4500	60.00
SHILPAMED	EQ	28-Jun-2023	247.45	251.50	252.50	245.15	245.60	246.25	248.64	344536	856.67	5980	156434	45.40
SHIVALIK	EQ	28-Jun-2023	781.40	783.10	796.00	776.90	781.10	782.60	786.88	12689	99.85	1648	8318	65.55
SHIVAMAUTO	EQ	28-Jun-2023	25.25	25.25	25.30	24.75	24.85	24.85	24.99	25915	6.48	255	20447	78.90
SHIVAMILLS	BE	28-Jun-2023	74.40	75.00	75.95	73.00	73.75	73.80	73.57	2816	2.07	172	-	-
SHIVATEX	EQ	28-Jun-2023	123.95	123.00	125.20	123.00	125.00	123.55	124.13	3414	4.24	121	2532	74.17
SHK	EQ	28-Jun-2023	118.15	118.15	119.20	116.35	117.35	116.90	117.28	123147	144.42	2234	76912	62.46
SHOPERSTOP	EQ	28-Jun-2023	800.70	796.15	806.95	786.00	800.00	794.00	799.82	83386	666.94	3632	64650	77.53
SHRADHA	BE	28-Jun-2023	49.80	50.80	52.25	48.65	51.70	51.55	51.60	12237	6.31	102	-	-
SHREDIGCEM	EQ	28-Jun-2023	78.75	78.80	79.50	77.70	78.75	78.90	78.82	361745	285.12	2212	221457	61.22
SHREECEM	EQ	28-Jun-2023	24018.15	24050.00	24299.95	23827.70	24040.00	24053.40	24038.08	71538	17196.36	20863	21035	29.40
SHREEPUSHK	EQ	28-Jun-2023	186.15	187.15	187.45	182.95	184.30	183.40	184.86	18521	34.24	658	14360	77.53
SHREERAMA	EQ	28-Jun-2023	11.90	12.00	13.30	11.60	13.00	12.85	12.55	445674	55.92	1109	325906	73.13
SHRENIK	EQ	28-Jun-2023	1.00	1.00	1.05	0.95	1.00	0.95	0.99	5306951	52.69	903	2624825	49.46
SHREYANIND	BE	28-Jun-2023	217.30	219.00	220.00	210.55	216.85	214.70	215.68	21950	47.34	369	-	-
SHREYAS	EQ	28-Jun-2023	332.40	332.90	338.15	332.90	336.95	336.30	335.66	55416	186.01	2123	40173	72.49
SHRIPISTON	EQ	28-Jun-2023	2089.25	2159.80	2179.00	1984.80	1984.80	1989.70	2035.37	43701	889.48	2687	27146	62.12
SHRIRAMFIN	EQ	28-Jun-2023	1696.15	1710.00	1718.35	1689.15	1709.00	1701.00	1700.28	1811702	30804.02	57054	1282856	70.81
SHRIRAMFIN	YI	28-Jun-2023	1042.20	1058.00	1058.00	1049.00	1049.00	1053.50	1053.50	2	0.02	2	0	0.00
SHRIRAMFIN	YL	28-Jun-2023	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	150	1.55	3	150	100.00
SHRIRAMFIN	YV	28-Jun-2023	1006.00	1007.00	1007.00	1006.00	1006.00	1006.00	1006.33	9	0.09	3	9	100.00
SHRIRAMFIN	YZ	28-Jun-2023	1085.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
SHRIRAMFIN	Z2	28-Jun-2023	1475.00	1485.00	1485.00	1485.00	1485.00	1485.00	1485.00	9	0.13	1	9	100.00
SHRIRAMFIN	Z4	28-Jun-2023	1198.00	1019.50	1019.50	1019.00	1019.00	1019.30	1019.38	8	0.08	3	8	100.00
SHRIRAMFIN	Z5	28-Jun-2023	1000.01	1002.00	1007.00	1002.00	1007.00	1007.00	1005.71	35	0.35	3	35	100.00
SHRIRAMFIN	Z8	28-Jun-2023	1073.10	1073.20	1089.90	1073.20	1089.90	1089.90	1078.77	150	1.62	2	100	66.67
SHRIRAMFIN	ZH	28-Jun-2023	1018.00	1021.01	1021.01	1021.01	1021.01	1021.01	1021.01	1	0.01	1	1	100.00
SHRIRAMFIN	ZK	28-Jun-2023	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	25	0.34	1	25	100.00
SHRIRAMPPS	EQ	28-Jun-2023	65.95	66.40	66.80	64.70	64.80	64.95	65.38	805857	526.89	4139	632761	78.52
SHUBHLAXMI	SM	28-Jun-2023	86.60	82.55	86.00	82.50	86.00	85.25	83.94	41000	34.42	28	24000	58.54
SHYAMCENT	EQ	28-Jun-2023	18.95	18.75	19.10	18.55	18.85	18.70	18.88	94520	17.85	653	57826	61.18
SHYAMMETL	EQ	28-Jun-2023	366.05	369.00	373.95	362.40	364.15	364.35	367.00	450234	1652.36	9193	221425	49.18
SIEMENS	EQ	28-Jun-2023	3706.20	3734.00	3781.60	3682.30	3745.00	3764.75	3740.13	435094	16273.08	36869	263669	60.60
SIGACHI	EQ	28-Jun-2023	299.00	297.00	301.90	292.20	296.50	297.65	297.27	263591	783.58	8649	113772	43.16
SIGIND	BE	28-Jun-2023	47.95	47.95	47.95	46.70	47.50	47.10	47.39	28257	13.39	239	-	-
SIGMA	EQ	28-Jun-2023	349.10	359.00	362.05	352.00	355.60	353.20	356.59	27497	98.05	1540	16283	59.22
SIKKO	BE	28-Jun-2023	56.80	58.00	58.00	55.20	56.90	56.55	56.48	16000	9.04	368	-	-
SIL	BE	28-Jun-2023	24.25	24.45	25.25	24.05	24.70	24.55	24.43	64425	15.74	391	-	-
SILGO	EQ	28-Jun-2023	21.40	21.65	22.50	21.05	21.35	21.40	21.59	22425	4.84	209	9341	41.65
SILINV	EQ	28-Jun-2023	320.80	325.00	325.95	318.05	319.05	319.65	320.97	606	1.95	57	448	73.93
SILLYMONKS	EQ	28-Jun-2023	16.00	15.90	16.00	15.35	15.40	15.45	15.47	6020	0.93	33	2796	46.45
SILVER	EQ	28-Jun-2023	71.34	71.36	71.39	70.87	70.90	70.98	71.08	37643	26.76	610	27584	73.28
SILVERBEES	EQ	28-Jun-2023	68.80	68.80	68.85	68.22	68.45	68.38	68.54	966121	662.14	4331	714185	73.92
SILVERETF	EQ	28-Jun-2023	69.68	70.01	70.01	69.10	69.50	69.56	69.59	9667	6.73	116	6823	70.58
SILVERTUC	EQ	28-Jun-2023	395.90	399.45	407.45	385.20	397.00	395.20	399.07	19316	77.08	854	4320	22.36
SIMBHALS	EQ	28-Jun-2023	24.65	24.90	25.10	24.45	24.60	24.60	24.74	28403	7.03	231	16454	57.93
SIMPLEXINF	EQ	28-Jun-2023	34.05	34.15	34.70	33.40	34.00	33.65	33.90	25196	8.54	278	18574	73.72
SINDHUTRAD	EQ	28-Jun-2023	22.70	22.75	24.15	22.70	23.30	23.45	23.57	98949	23.32	684	55604	56.19
SINTERCOM	EQ	28-Jun-2023	123.20	123.90	125.00	122.05	124.00	124.00	124.14	67582	83.89	147	64375	95.25
SIRCA	EQ	28-Jun-2023	345.05	346.80	352.00	344.00	349.70	347.20	347.33	56863	197.50	3224	34888	61.35
SIS	EQ	28-Jun-2023	408.50	408.50	415.20	407.00	410.00	408.35	411.57	23791	97.92	3333	12828	53.92
SITINET	BE	28-Jun-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.90	2945053	26.45	766	-	-
SIYSIL	EQ	28-Jun-2023	534.85	535.15	543.80	533.00	533.55	535.90	538.72	36872	198.64	3761	18341	49.74
SJS	EQ	28-Jun-2023	575.40	580.00	594.00	564.05	574.50	572.10	578.95	357488	2069.69	16754	123375	34.51
SJVN	EQ	28-Jun-2023	41.25	41.60	41.90	40.25	41.00	40.55	41.10	15309179	6291.73	25781	5686321	37.14
SKFINDIA	EQ	28-Jun-2023	5000.35	5042.60	5050.80	4954.00	5010.00	4995.10	4986.12	20170	1005.70	4052	13679	67.82
SKIPPER	EQ	28-Jun-2023	169.10	169.50	171.00	163.35	166.00	165.85	167.19	158111	264.34	3887	67984	43.00
SKMEGGPROD	EQ	28-Jun-2023	216.10	217.85	221.75	212.20	215.25	216.55	217.19	116754	253.58	2387	70016	59.97
SKP	SM	28-Jun-2023	159.00	160.00	163.00	159.00	160.70	160.70	160.81	35000	56.28	31	29000	82.86
SKYGOLD	BE	28-Jun-2023	271.75	284.65	284.65	271.75	280.00	281.15	280.72	9686	27.19	298	-	-
SMARTLINK	EQ	28-Jun-2023	165.80	169.40	169.40	162.65	165.00	165.05	164.96	9534	15.73	475	6214	65.18
SMCGLOBAL	EQ	28-Jun-2023	74.90	75.60	75.90	74.60	75.10	74.95	75.37	24304	18.32	353	11266	46.35
SMLISUZU	EQ	28-Jun-2023	1104.20	1113.00	1152.00	1112.75	1123.00	1119.75	1130.89	73928	836.04	6285	27375	37.03
SMLT	BE	28-Jun-2023	226.80	230.90	238.10	226.80	238.10	234.55	235.83	34830	82.14	475	-	-
SMSLIFE	EQ	28-Jun-2023	528.25	526.50	528.15	520.00	525.00	523.70	524.89	1427	7.49	163	909	63.70
SMSPHARMA	EQ	28-Jun-2023	93.10	93.20	94.50	92.80	93.00	93.30	93.50	76378	71.41	829	42959	56.25
SMVD	SM	28-Jun-2023	13.00	11.70	11.80	11.70	11.70	11.70	11.75	16160	1.90	4	16160	100.00
SNOWMAN	EQ	28-Jun-2023	43.85	44.75	45.55	44.05	44.55	44.85	44.88	1381136	619.81	5098	624150	45.19
SOBHA	EQ	28-Jun-2023	526.95	528.70	535.65	527.00	532.60	531.85	531.82	328678	1747.99	8295	138484	42.13
SOFTTECH	EQ	28-Jun-2023	155.35	158.70	158.70	147.15	156.95	156.95	151.73	32784	49.74	1560	17659	53.86
SOLARA	EQ	28-Jun-2023	374.35	375.45	395.50	375.45	381.35	380.40	385.93	442426	1707.46	22232	153982	34.80
SOLARINDS	EQ	28-Jun-2023	3745.20	3775.70	3850.00	3725.20	3840.15	3843.00	3769.91	240050	9049.68	10551	216767	90.30
SOLEX	SM	28-Jun-2023	506.50	524.40	531.80	486.00	531.80	524.15	529.90	12400	65.71	30	12000	96.77
SOMANYCERA	EQ	28-Jun-2023	690.70	690.00	703.30	690.00	700.00	699.40	696.16	33725	234.78	2880	23954	71.03
SOMATEX	BE	28-Jun-2023	29.00	29.40	29.40	27.55	27.55	27.55	28.24	122416	34.57	346	-	-
SOMICONVEY	BE	28-Jun-2023	55.55	57.00	57.00	54.10	55.40	55.30	55.45	14101	7.82	114	-	-
SONACOMS	EQ	28-Jun-2023	519.85	523.70	529.85	513.20	514.90	514.90	520.89	1842935	9599.69	32118	1084774	58.86
SONAMCLOCK	EQ	28-Jun-2023	52.50	54.00	54.00	49.75	52.40	51.20	50.89	35288	17.96	547	20080	56.90
SONATSOFTW	EQ	28-Jun-2023	1003.85	1013.70	1030.00	1000.20	1015.00	1014.00	1009.18	133687	1349.15	7055	68081	50.93
SONUINFRA	SM	28-Jun-2023	44.00	43.00	44.00	43.00	44.00	44.00	43.50	6000	2.61	2	6000	100.00
SOTAC	SM	28-Jun-2023	118.05	118.95	119.00	118.95	119.00	119.00	118.98	2400	2.86	2	2400	100.00
SOTL	EQ	28-Jun-2023	288.45	289.00	298.85	288.00	291.90	289.70	293.71	46168	135.60	3396	23520	50.94
SOUTHBANK	EQ	28-Jun-2023	17.90	18.00	18.05	17.75	17.90	17.80	17.83	14896318	2655.97	8603	7118335	47.79
SOUTHWEST	BE	28-Jun-2023	152.30	152.30	154.50	149.25	152.50	152.60	152.95	3679	5.63	56	-	-
SPAL	EQ	28-Jun-2023	449.20	449.20	480.00	442.00	477.20	477.05	470.49	168996	795.11	7258	106679	63.13
SPANDANA	EQ	28-Jun-2023	671.55	671.95	706.15	671.95	696.00	697.60	691.80	151535	1048.31	7685	82807	54.65
SPARC	EQ	28-Jun-2023	211.95	212.90	213.00	206.65	207.95	207.40	209.40	606113	1269.19	8637	229265	37.83
SPCENET	EQ	28-Jun-2023	16.00	16.00	16.55	16.00	16.25	16.20	16.21	686960	111.39	364	590944	86.02
SPECIALITY	EQ	28-Jun-2023	231.95	234.55	234.55	230.10	230.55	230.70	231.58	38153	88.35	1293	19273	50.52
SPECTRUM	SM	28-Jun-2023	642.70	615.05	670.70	615.05	670.00	667.40	652.18	8500	55.44	14	6500	76.47
SPECTSTM	ST	28-Jun-2023	143.15	140.05	145.90	136.00	136.00	136.00	138.86	160000	222.17	179	155200	97.00
SPENCERS	EQ	28-Jun-2023	62.70	62.95	63.50	62.40	62.70	62.75	62.96	32178	20.26	654	18735	58.22
SPIC	EQ	28-Jun-2023	66.35	66.65	67.10	65.85	66.10	66.35	66.32	419940	278.51	2475	174598	41.58
SPLIL	EQ	28-Jun-2023	69.90	70.60	71.90	68.70	69.90	69.30	70.34	58832	41.38	882	29993	50.98
SPLPETRO	EQ	28-Jun-2023	448.20	452.65	453.55	440.00	448.00	441.05	443.67	98381	436.48	4362	52617	53.48
SPORTKING	EQ	28-Jun-2023	854.40	862.90	881.65	850.00	852.00	852.90	863.43	31400	271.12	3787	12841	40.89
SREEL	EQ	28-Jun-2023	194.75	195.70	195.70	190.85	192.10	192.85	191.87	17244	33.09	487	11594	67.23
SREIBNPNCD	NR	28-Jun-2023	135.00	135.00	135.00	135.00	135.00	135.00	135.00	10	0.01	1	10	100.00
SREIBNPNCD	NS	28-Jun-2023	126.66	151.99	151.99	151.99	151.99	151.99	151.99	5	0.01	1	5	100.00
SREIBNPNCD	NW	28-Jun-2023	140.00	168.00	168.00	168.00	168.00	168.00	168.00	36	0.06	3	31	86.11
SREINFRA	BE	28-Jun-2023	2.20	2.20	2.25	2.10	2.20	2.20	2.18	140711	3.06	160	-	-
SRF	EQ	28-Jun-2023	2308.35	2320.00	2332.00	2299.00	2314.00	2308.10	2311.56	527587	12195.48	32953	309932	58.75
SRHHYPOLTD	EQ	28-Jun-2023	631.10	639.85	751.00	632.80	727.00	730.80	714.26	1172078	8371.70	46385	184752	15.76
SRIVASAVI	SM	28-Jun-2023	79.75	80.00	82.20	79.50	79.50	79.50	81.36	21000	17.09	7	15000	71.43
SRPL	EQ	28-Jun-2023	3.45	3.30	3.35	3.30	3.30	3.30	3.30	1126177	37.21	536	761487	67.62
SSWL	EQ	28-Jun-2023	208.00	210.45	214.80	205.95	208.00	208.45	209.79	1049158	2201.04	13954	503360	47.98
STAR	EQ	28-Jun-2023	430.85	430.05	441.50	426.05	431.00	429.05	433.86	707180	3068.17	19053	296218	41.89
STARCEMENT	EQ	28-Jun-2023	141.35	140.65	143.10	140.65	142.55	142.05	142.12	230584	327.70	3058	97258	42.18
STARHEALTH	EQ	28-Jun-2023	559.60	567.40	574.00	559.45	570.25	570.75	565.76	1868295	10570.12	62862	1339618	71.70
STARPAPER	EQ	28-Jun-2023	171.20	172.10	173.00	169.30	170.95	170.45	171.00	31644	54.11	898	20049	63.36
STARTECK	EQ	28-Jun-2023	130.45	131.15	133.90	129.05	133.90	132.75	131.32	15315	20.11	875	1042	6.80
STCINDIA	EQ	28-Jun-2023	78.40	78.50	79.30	77.15	77.55	77.35	78.09	10790	8.43	248	6312	58.50
STEELCAS	EQ	28-Jun-2023	466.40	471.05	478.90	467.00	476.00	474.05	471.22	14876	70.10	905	10963	73.70
STEELCITY	EQ	28-Jun-2023	64.70	65.40	65.40	63.15	63.55	63.55	64.02	13998	8.96	172	7809	55.79
STEELXIND	EQ	28-Jun-2023	14.90	15.00	15.15	14.00	14.05	14.05	14.37	7102118	1020.88	5329	3516833	49.52
STEL	EQ	28-Jun-2023	140.45	141.40	141.40	139.00	140.95	139.65	140.02	2992	4.19	76	2617	87.47
STERTOOLS	EQ	28-Jun-2023	372.35	374.20	378.90	359.00	361.90	361.10	368.77	77762	286.76	5565	39826	51.22
STLTECH	EQ	28-Jun-2023	147.05	148.25	148.90	146.25	146.35	146.45	147.20	643372	947.03	7157	386641	60.10
STOVEKRAFT	EQ	28-Jun-2023	437.05	439.90	445.55	435.00	436.50	435.85	439.46	109705	482.10	5739	51987	47.39
STYLAMIND	EQ	28-Jun-2023	1573.75	1594.00	1598.95	1546.65	1583.90	1573.35	1578.50	72916	1150.98	4139	55852	76.60
STYRENIX	EQ	28-Jun-2023	1112.75	1121.95	1134.00	1081.00	1081.00	1091.00	1111.18	36972	410.83	4162	17782	48.10
SUBEXLTD	EQ	28-Jun-2023	29.05	29.05	29.35	28.70	28.85	28.85	28.99	1927077	558.59	3836	891931	46.28
SUBROS	EQ	28-Jun-2023	458.20	469.90	469.90	450.00	453.25	451.35	455.13	105559	480.43	3861	54791	51.91
SUDARSCHEM	EQ	28-Jun-2023	494.35	494.35	504.85	485.30	489.75	488.65	493.83	107492	530.83	6369	52639	48.97
SUKHJITS	EQ	28-Jun-2023	417.10	422.30	428.75	415.25	427.00	426.30	422.43	12049	50.90	1220	5865	48.68
SULA	EQ	28-Jun-2023	460.70	463.10	464.35	455.60	459.20	459.30	459.83	224145	1030.70	7126	98219	43.82
SUMICHEM	EQ	28-Jun-2023	438.15	440.00	442.00	434.70	440.20	440.05	439.11	330307	1450.43	10752	203183	61.51
SUMIT	BE	28-Jun-2023	32.40	32.90	32.90	31.50	32.75	32.40	32.29	21777	7.03	64	-	-
SUMMITSEC	EQ	28-Jun-2023	702.60	693.90	709.40	693.90	704.00	701.50	704.88	5874	41.40	160	5281	89.90
SUNCLAYLTD	EQ	28-Jun-2023	4711.90	4720.05	4745.00	4650.05	4692.65	4707.10	4686.05	4838	226.71	1197	3398	70.24
SUNCLAYLTD	P1	28-Jun-2023	10.00	10.05	10.10	10.00	10.05	10.05	10.02	609150	61.03	91	608918	99.96
SUNDARAM	EQ	28-Jun-2023	2.25	2.30	2.30	2.20	2.20	2.20	2.25	594569	13.39	371	354017	59.54
SUNDARMFIN	EQ	28-Jun-2023	2605.30	2610.00	2625.00	2593.50	2610.00	2613.75	2608.23	29208	761.81	4365	20042	68.62
SUNDARMHLD	EQ	28-Jun-2023	95.30	96.20	97.15	95.10	96.05	95.80	96.18	85768	82.49	1930	56928	66.37
SUNDRMBRAK	EQ	28-Jun-2023	361.10	360.70	365.95	358.85	360.00	360.45	361.27	2469	8.92	195	1445	58.53
SUNDRMFAST	EQ	28-Jun-2023	1191.20	1194.90	1216.05	1190.55	1216.00	1213.85	1206.05	291712	3518.19	26712	248738	85.27
SUNFLAG	EQ	28-Jun-2023	163.25	162.90	163.80	160.20	161.60	162.15	162.16	246498	399.72	4284	93035	37.74
SUNPHARMA	EQ	28-Jun-2023	1001.80	995.00	1025.55	995.00	1025.00	1021.80	1015.28	5296330	53772.35	121145	3645264	68.83
SUNTECK	EQ	28-Jun-2023	279.35	282.65	282.65	279.15	282.00	281.75	281.05	246727	693.42	5360	135651	54.98
SUNTV	EQ	28-Jun-2023	437.90	439.60	439.60	432.50	435.35	435.10	434.83	407796	1773.20	14436	136588	33.49
SUPERHOUSE	EQ	28-Jun-2023	213.00	215.05	219.00	209.60	216.00	216.20	215.13	34241	73.66	738	20188	58.96
SUPERSPIN	EQ	28-Jun-2023	7.35	7.35	7.35	7.05	7.20	7.15	7.15	40974	2.93	208	29232	71.34
SUPRAJIT	EQ	28-Jun-2023	396.25	398.60	400.10	390.40	391.60	391.65	395.87	84313	333.77	6531	41293	48.98
SUPREMEIND	EQ	28-Jun-2023	3076.15	3080.00	3142.35	3070.80	3103.00	3102.00	3112.00	169456	5273.46	22916	127216	75.07
SUPREMEINF	BE	28-Jun-2023	21.40	21.70	22.45	21.50	22.45	22.05	21.91	9902	2.17	40	-	-
SUPRIYA	EQ	28-Jun-2023	246.05	247.00	254.50	242.60	244.25	244.00	247.10	221987	548.52	7387	102604	46.22
SURANASOL	EQ	28-Jun-2023	21.40	21.85	21.85	21.00	21.30	21.20	21.32	64716	13.80	718	36211	55.95
SURANAT&P	EQ	28-Jun-2023	9.40	9.50	9.50	9.10	9.45	9.30	9.34	60514	5.65	215	42598	70.39
SURANI	SM	28-Jun-2023	166.15	157.85	165.00	157.85	157.85	157.85	158.01	474000	748.95	129	452000	95.36
SURYALAXMI	EQ	28-Jun-2023	58.50	58.15	60.75	56.10	57.65	57.60	58.31	13769	8.03	355	8663	62.92
SURYAROSNI	EQ	28-Jun-2023	890.70	900.00	934.90	870.00	873.00	872.85	909.44	1188979	10813.06	38892	364372	30.65
SURYODAY	EQ	28-Jun-2023	175.50	176.75	176.85	170.00	171.80	171.05	172.95	305844	528.95	4814	130653	42.72
SUTLEJTEX	EQ	28-Jun-2023	46.95	47.70	47.80	47.05	47.20	47.20	47.44	56428	26.77	623	39974	70.84
SUULD	BE	28-Jun-2023	9.30	9.50	9.50	8.90	9.10	9.05	9.04	234474	21.19	824	-	-
SUVEN	EQ	28-Jun-2023	63.75	63.75	65.10	63.00	63.15	63.30	63.97	244389	156.34	1800	164665	67.38
SUVENPHAR	EQ	28-Jun-2023	488.40	489.00	490.45	486.00	489.00	488.80	488.53	105982	517.75	8804	55424	52.30
SUVIDHAA	EQ	28-Jun-2023	4.00	4.00	4.00	3.90	3.90	3.95	3.96	95193	3.77	228	68856	72.33
SUZLON	EQ	28-Jun-2023	14.10	14.20	15.00	14.20	14.80	14.75	14.72	204357357	30085.26	85426	90039661	44.06
SVLL	EQ	28-Jun-2023	180.55	190.00	190.00	176.40	180.00	180.30	182.70	2233	4.08	103	1527	68.38
SVPGLOB	BE	28-Jun-2023	10.50	10.75	10.75	10.35	10.45	10.55	10.57	63207	6.68	147	-	-
SWANENERGY	EQ	28-Jun-2023	265.45	267.25	270.30	254.00	257.80	257.20	258.16	2247875	5803.07	25282	600212	26.70
SWARAJ	SM	28-Jun-2023	82.75	86.85	86.85	86.85	86.85	86.85	86.85	16000	13.90	3	16000	100.00
SWARAJENG	EQ	28-Jun-2023	2093.05	2100.00	2100.95	2081.45	2097.00	2097.50	2096.23	16205	339.69	2322	10912	67.34
SWASTIK	SM	28-Jun-2023	71.65	71.65	71.65	71.15	71.15	71.15	71.29	4800	3.42	4	4800	100.00
SWELECTES	EQ	28-Jun-2023	319.85	332.90	332.90	318.00	322.60	321.35	320.76	19846	63.66	234	12029	60.61
SWSOLAR	EQ	28-Jun-2023	293.60	294.80	295.90	288.05	289.80	289.55	291.28	445072	1296.42	7871	226292	50.84
SYMPHONY	EQ	28-Jun-2023	903.80	911.70	911.70	898.00	899.00	899.65	901.97	321366	2898.63	2162	310886	96.74
SYNCOMF	EQ	28-Jun-2023	7.80	7.85	7.90	7.55	7.65	7.60	7.67	1599500	122.74	2112	869491	54.36
SYNGENE	EQ	28-Jun-2023	729.00	729.05	783.10	724.05	756.85	759.60	751.17	1371282	10300.73	41958	774493	56.48
SYRMA	EQ	28-Jun-2023	460.85	462.10	472.80	441.10	445.90	443.15	457.74	3946849	18066.18	43272	1757801	44.54
SYSTANGO	SM	28-Jun-2023	226.75	226.40	226.40	217.60	220.85	219.55	222.01	35200	78.15	22	22400	63.64
TAINWALCHM	EQ	28-Jun-2023	123.75	124.55	125.40	122.55	123.25	123.80	123.99	5703	7.07	236	3837	67.28
TAJGVK	EQ	28-Jun-2023	234.70	235.10	238.80	233.55	236.10	234.95	235.65	69525	163.83	2334	42269	60.80
TAKE	EQ	28-Jun-2023	17.10	17.15	17.60	17.00	17.35	17.30	17.26	180321	31.13	750	103338	57.31
TALBROAUTO	EQ	28-Jun-2023	746.65	752.00	764.00	741.00	744.60	743.35	751.05	71852	539.64	5343	29814	41.49
TANLA	EQ	28-Jun-2023	1001.85	1004.40	1043.00	1003.00	1032.50	1029.40	1027.10	998626	10256.89	38379	237163	23.75
TANTIACONS	BZ	28-Jun-2023	16.00	16.80	16.80	15.45	16.10	16.10	16.70	22917	3.83	95	-	-
TAPIFRUIT	SM	28-Jun-2023	186.00	186.00	186.00	186.00	186.00	186.00	186.00	3000	5.58	2	3000	100.00
TARC	EQ	28-Jun-2023	63.30	63.65	64.50	63.00	63.15	63.70	63.65	845986	538.45	2914	442961	52.36
TARMAT	EQ	28-Jun-2023	67.25	67.30	68.25	66.10	66.70	66.85	67.37	28365	19.11	436	19628	69.20
TARSONS	EQ	28-Jun-2023	598.60	604.60	625.05	600.65	607.00	606.95	612.78	211077	1293.43	16107	109546	51.90
TASTYBITE	EQ	28-Jun-2023	13363.50	13380.00	13604.85	13370.05	13601.00	13557.45	13522.63	4063	549.42	1682	2307	56.78
TATACAPHSG	N6	28-Jun-2023	1029.87	1031.10	1031.10	1029.50	1029.50	1029.50	1030.44	102	1.05	8	102	100.00
TATACAPHSG	NA	28-Jun-2023	1051.90	1060.00	1060.00	1051.00	1053.50	1053.50	1052.00	64	0.67	6	50	78.13
TATACAPHSG	NB	28-Jun-2023	1064.00	1060.00	1064.79	1060.00	1064.50	1064.55	1062.61	501	5.32	12	401	80.04
TATACHEM	EQ	28-Jun-2023	1006.25	1010.00	1015.65	993.05	995.00	996.25	1002.55	1118507	11213.61	31836	436536	39.03
TATACOFFEE	EQ	28-Jun-2023	246.60	248.60	249.00	245.90	246.35	246.50	247.23	402169	994.29	7161	160266	39.85
TATACOMM	EQ	28-Jun-2023	1565.80	1573.00	1592.00	1560.40	1580.05	1582.75	1576.47	382823	6035.09	20420	121952	31.86
TATACONSUM	EQ	28-Jun-2023	854.20	854.50	860.00	851.00	857.00	854.95	856.23	914411	7829.42	35499	450363	49.25
TATAELXSI	EQ	28-Jun-2023	7546.20	7609.00	7678.10	7552.00	7598.60	7586.15	7604.07	101231	7697.68	14223	35780	35.34
TATAINVEST	EQ	28-Jun-2023	2320.10	2341.00	2353.45	2313.00	2339.00	2326.90	2333.98	35047	817.99	5521	13860	39.55
TATAMETALI	EQ	28-Jun-2023	786.95	782.10	795.00	782.10	795.00	791.20	791.15	31741	251.12	2347	13083	41.22
TATAMOTORS	EQ	28-Jun-2023	573.10	579.00	590.00	575.50	586.00	586.65	584.81	16720940	97785.66	223026	6044037	36.15
TATAMTRDVR	EQ	28-Jun-2023	305.50	308.50	315.75	307.50	309.40	309.95	311.08	2750572	8556.56	25383	1016047	36.94
TATAPOWER	EQ	28-Jun-2023	219.25	219.95	220.95	217.55	218.65	218.05	219.07	8345362	18281.81	87218	3921801	46.99
TATASTEEL	EQ	28-Jun-2023	110.75	111.50	112.05	110.90	111.65	111.55	111.54	23895274	26653.15	123251	11129309	46.58
TATASTLLP	EQ	28-Jun-2023	667.80	667.80	674.30	667.80	673.10	671.10	672.21	15638	105.12	822	7984	51.06
TATVA	EQ	28-Jun-2023	1818.05	1845.30	1845.30	1798.80	1804.80	1800.85	1807.38	8860	160.13	1256	5294	59.75
TBZ	EQ	28-Jun-2023	84.30	84.90	87.30	84.30	85.00	85.00	85.80	248133	212.89	3163	93086	37.51
TCFSL	ND	28-Jun-2023	1063.02	1063.01	1063.01	1061.00	1062.00	1062.02	1062.13	688	7.31	18	623	90.55
TCFSL	NF	28-Jun-2023	1117.88	1111.00	1120.00	1111.00	1120.00	1120.00	1117.75	400	4.47	4	400	100.00
TCFSL	NJ	28-Jun-2023	1067.14	1073.94	1073.94	1071.96	1071.96	1071.96	1073.26	29	0.31	2	29	100.00
TCFSL	NL	28-Jun-2023	1088.50	1086.00	1086.00	1082.00	1082.00	1082.00	1084.41	55	0.60	5	40	72.73
TCI	EQ	28-Jun-2023	713.45	716.00	735.00	715.75	719.60	717.80	724.10	59064	427.68	5046	30432	51.52
TCIEXP	EQ	28-Jun-2023	1567.30	1595.00	1595.00	1540.05	1575.00	1551.10	1567.34	22663	355.21	4471	11753	51.86
TCNSBRANDS	EQ	28-Jun-2023	414.80	424.00	424.00	414.20	415.00	414.90	416.84	447227	1864.20	11298	288203	64.44
TCPLPACK	EQ	28-Jun-2023	1427.15	1429.05	1442.95	1411.00	1417.90	1417.20	1424.84	10266	146.27	1797	6416	62.50
TCS	EQ	28-Jun-2023	3197.35	3208.00	3230.95	3193.40	3221.00	3215.45	3215.84	1575872	50677.56	125121	1031195	65.44
TDPOWERSYS	EQ	28-Jun-2023	225.95	228.00	228.20	221.00	222.00	223.20	224.62	540788	1214.71	10423	259760	48.03
TEAMLEASE	EQ	28-Jun-2023	2396.85	2398.00	2473.45	2398.00	2471.00	2459.45	2449.50	26756	655.39	6410	14372	53.72
TECH	EQ	28-Jun-2023	29.19	29.20	29.96	29.20	29.96	29.71	29.61	13077	3.87	118	9443	72.21
TECHIN	EQ	28-Jun-2023	9.65	10.50	10.50	9.20	9.50	9.35	9.62	13793	1.33	165	8605	62.39
TECHM	EQ	28-Jun-2023	1119.70	1120.00	1126.95	1104.70	1108.25	1108.10	1114.89	1876800	20924.26	60527	1033223	55.05
TECHNOE	EQ	28-Jun-2023	366.40	363.10	368.90	360.10	366.90	366.30	364.72	76032	277.30	5642	50338	66.21
TECILCHEM	BE	28-Jun-2023	20.20	19.20	21.00	19.20	19.20	19.20	19.60	4042	0.79	41	-	-
TEGA	EQ	28-Jun-2023	989.60	1000.00	1000.00	971.50	974.00	976.50	981.03	56207	551.41	4660	32463	57.76
TEJASNET	EQ	28-Jun-2023	723.70	725.85	735.00	723.05	725.00	725.25	728.60	251047	1829.14	10875	73476	29.27
TEMBO	BE	28-Jun-2023	243.60	251.90	251.90	241.00	244.00	245.65	244.77	10956	26.82	92	-	-
TERASOFT	BE	28-Jun-2023	50.30	51.20	52.45	49.35	49.75	49.75	50.09	39095	19.58	99	-	-
TEXINFRA	EQ	28-Jun-2023	58.35	58.90	59.65	58.30	58.65	58.40	58.94	48733	28.72	574	27932	57.32
TEXMOPIPES	EQ	28-Jun-2023	56.30	56.30	56.75	55.00	55.65	55.35	55.91	85777	47.96	1189	59215	69.03
TEXRAIL	EQ	28-Jun-2023	78.85	79.25	81.50	77.30	77.70	77.75	79.76	7546288	6019.13	24257	2592147	34.35
TFCILTD	EQ	28-Jun-2023	74.50	74.50	75.90	74.00	74.65	74.35	74.81	166637	124.65	1486	91038	54.63
TFL	EQ	28-Jun-2023	9.00	9.00	9.15	8.60	9.15	8.85	8.99	16541	1.49	119	7196	43.50
TGBHOTELS	BE	28-Jun-2023	10.15	10.60	10.65	9.95	10.45	10.50	10.50	32179	3.38	84	-	-
THANGAMAYL	EQ	28-Jun-2023	1487.10	1487.10	1528.25	1487.10	1497.40	1496.60	1508.44	8286	124.99	1779	4255	51.35
THEINVEST	BE	28-Jun-2023	82.35	80.10	82.45	80.10	81.35	80.60	81.02	3374	2.73	46	-	-
THEJO	SM	28-Jun-2023	1656.00	1652.55	1655.10	1625.05	1655.10	1655.10	1652.50	7350	121.46	36	6300	85.71
THEMISMED	EQ	28-Jun-2023	1352.85	1372.15	1396.20	1365.45	1375.70	1373.30	1380.00	2678	36.96	529	1758	65.65
THERMAX	EQ	28-Jun-2023	2238.10	2249.25	2249.25	2218.15	2226.50	2228.70	2231.65	108156	2413.66	6634	94025	86.93
THOMASCOOK	EQ	28-Jun-2023	75.15	75.50	75.90	73.65	74.70	74.65	74.68	235834	176.11	1819	159349	67.57
THOMASCOTT	BE	28-Jun-2023	67.65	71.00	71.00	66.15	67.05	68.20	69.84	24338	17.00	112	-	-
THYROCARE	EQ	28-Jun-2023	515.30	517.80	529.80	511.35	520.50	521.85	519.80	297953	1548.77	14327	93223	31.29
TI	EQ	28-Jun-2023	146.40	147.20	147.30	143.60	144.90	144.75	145.60	133641	194.58	2852	63936	47.84
TIDEWATER	EQ	28-Jun-2023	986.10	999.00	1025.75	982.15	1008.50	1008.55	1012.22	118831	1202.83	10491	51829	43.62
TIIL	EQ	28-Jun-2023	1614.50	1630.65	1644.35	1589.00	1594.05	1600.40	1607.84	41935	674.25	4607	24881	59.33
TIINDIA	EQ	28-Jun-2023	3134.20	3164.90	3213.90	3126.55	3139.95	3147.20	3168.96	111852	3544.55	12515	55322	49.46
TIJARIA	BE	28-Jun-2023	6.15	6.25	6.45	6.25	6.45	6.45	6.28	3444	0.22	148	-	-
TIL	BZ	28-Jun-2023	111.65	106.10	112.50	106.10	109.90	109.20	109.77	2612	2.87	43	-	-
TIMESCAN	SM	28-Jun-2023	155.00	155.50	155.50	155.50	155.50	155.50	155.50	1000	1.56	1	1000	100.00
TIMESGTY	EQ	28-Jun-2023	57.35	56.80	58.60	55.40	56.65	58.00	58.03	9620	5.58	201	4019	41.78
TIMETECHNO	EQ	28-Jun-2023	123.85	124.40	126.70	123.25	123.85	123.80	125.08	7044947	8812.08	22986	1581256	22.45
TIMKEN	EQ	28-Jun-2023	3432.15	3420.00	3454.80	3346.15	3422.00	3407.55	3414.04	73882	2522.36	13289	37188	50.33
TINPLATE	EQ	28-Jun-2023	326.80	330.00	330.75	327.40	329.70	328.90	329.28	52531	172.97	2023	34878	66.40
TIPSFILMS	EQ	28-Jun-2023	517.35	521.40	553.95	520.90	546.00	542.40	543.55	24286	132.01	1781	12309	50.68
TIPSINDLTD	EQ	28-Jun-2023	248.35	255.90	267.00	252.00	265.00	262.70	260.76	510540	1331.26	18176	166993	32.71
TIRUMALCHM	EQ	28-Jun-2023	195.00	196.65	198.65	191.75	193.10	193.15	195.28	215334	420.51	3643	92719	43.06
TIRUPATIFL	BE	28-Jun-2023	7.70	7.80	7.80	7.40	7.60	7.50	7.63	495618	37.79	1109	-	-
TITAGARH	EQ	28-Jun-2023	505.30	520.00	528.75	506.85	508.50	509.05	514.60	1424331	7329.62	30365	685102	48.10
TITAN	EQ	28-Jun-2023	2975.70	2995.00	3044.40	2985.05	3031.00	3028.10	3024.33	1525117	46124.59	113779	705638	46.27
TMB	EQ	28-Jun-2023	431.55	430.00	455.00	425.00	445.00	437.50	434.17	258967	1124.37	9273	172172	66.48
TNIDETF	EQ	28-Jun-2023	59.99	60.17	60.17	59.88	59.94	60.00	60.07	3850	2.31	93	2350	61.04
TNPETRO	EQ	28-Jun-2023	79.10	79.15	80.20	77.70	78.25	78.20	78.62	147511	115.98	1993	87056	59.02
TNPL	EQ	28-Jun-2023	211.60	211.60	214.50	211.60	212.00	212.00	213.02	117134	249.52	2891	64364	54.95
TNTELE	BE	28-Jun-2023	6.10	6.20	6.20	6.00	6.10	6.15	6.04	4516	0.27	39	-	-
TOKYOPLAST	EQ	28-Jun-2023	96.75	96.05	96.85	94.10	94.10	94.30	95.04	9280	8.82	213	7193	77.51
TORNTPHARM	EQ	28-Jun-2023	1879.05	1883.00	1984.25	1871.70	1930.70	1953.65	1939.88	1413657	27423.21	55486	991104	70.11
TORNTPOWER	EQ	28-Jun-2023	627.60	630.90	634.00	615.50	619.50	619.35	623.30	401256	2501.04	16071	186339	46.44
TOTAL	BE	28-Jun-2023	156.95	158.00	161.00	150.10	153.95	152.75	154.36	5353	8.26	111	-	-
TOUCHWOOD	BE	28-Jun-2023	158.00	155.00	157.00	152.70	157.00	153.15	154.10	1113	1.72	13	-	-
TPLPLASTEH	BE	28-Jun-2023	43.70	44.40	44.40	42.20	42.65	42.50	42.71	58005	24.77	284	-	-
TRACXN	EQ	28-Jun-2023	79.80	80.25	84.40	80.00	80.35	80.40	82.18	1321039	1085.57	8068	558683	42.29
TREEHOUSE	EQ	28-Jun-2023	17.85	17.95	18.45	17.55	17.70	18.05	17.93	10084	1.81	174	8316	82.47
TREJHARA	BE	28-Jun-2023	69.60	71.05	71.60	67.00	69.50	68.90	69.08	22070	15.25	180	-	-
TRENT	EQ	28-Jun-2023	1742.85	1759.95	1773.20	1749.45	1770.80	1769.30	1761.27	322724	5684.03	25938	146659	45.44
TRF	EQ	28-Jun-2023	168.70	168.70	171.85	168.55	171.25	170.60	170.54	28472	48.56	457	16471	57.85
TRIDENT	EQ	28-Jun-2023	33.80	33.80	34.10	33.30	33.50	33.40	33.58	3954490	1328.08	15798	1936665	48.97
TRIGYN	EQ	28-Jun-2023	104.60	105.00	107.00	103.30	103.55	103.65	104.85	144393	151.40	2532	75787	52.49
TRIL	EQ	28-Jun-2023	93.45	93.50	100.35	93.50	96.60	96.80	97.68	3292894	3216.41	21139	1318723	40.05
TRITURBINE	EQ	28-Jun-2023	399.80	399.00	405.55	399.00	402.50	402.25	402.44	466745	1878.36	13772	346420	74.22
TRIVENI	EQ	28-Jun-2023	286.75	287.10	288.00	277.60	279.00	279.60	282.32	338412	955.41	7233	213436	63.07
TRU	EQ	28-Jun-2023	56.70	57.25	68.00	56.80	66.90	66.50	64.20	5301804	3403.59	29182	1564480	29.51
TTKHLTCARE	EQ	28-Jun-2023	1219.65	1213.50	1230.55	1213.50	1224.30	1227.80	1224.42	9977	122.16	1553	5309	53.21
TTKPRESTIG	EQ	28-Jun-2023	738.65	742.50	744.50	722.10	725.00	725.50	731.24	81951	599.26	6396	52869	64.51
TTL	EQ	28-Jun-2023	75.25	74.40	77.85	74.40	76.90	75.90	76.28	13550	10.34	307	7781	57.42
TTML	EQ	28-Jun-2023	72.10	72.50	72.75	71.30	71.80	71.60	72.04	2034586	1465.77	12471	1026900	50.47
TV18BRDCST	EQ	28-Jun-2023	37.85	38.00	38.40	37.05	37.40	37.30	37.65	5843943	2199.96	9355	2719917	46.54
TVSELECT	EQ	28-Jun-2023	398.15	400.20	410.00	394.10	404.95	404.90	403.78	390585	1577.11	12992	93885	24.04
TVSMOTOR	EQ	28-Jun-2023	1304.20	1309.90	1338.85	1297.10	1327.00	1330.05	1313.45	1266056	16629.02	40642	638587	50.44
TVSSRICHAK	EQ	28-Jun-2023	2959.00	2969.90	2969.90	2920.00	2920.70	2925.55	2940.34	5020	147.61	867	3178	63.31
TVTODAY	EQ	28-Jun-2023	193.80	195.20	197.00	192.10	197.00	194.20	193.88	50718	98.33	2614	24824	48.95
UBL	EQ	28-Jun-2023	1498.75	1505.00	1508.70	1490.60	1506.00	1505.15	1497.54	494524	7405.69	11753	409590	82.83
UCALFUEL	EQ	28-Jun-2023	126.10	127.00	128.90	125.15	125.55	125.65	126.90	13938	17.69	489	8485	60.88
UCOBANK	EQ	28-Jun-2023	26.80	26.80	26.95	26.55	26.70	26.70	26.73	3706157	990.66	25703	1238967	33.43
UDAICEMENT	EQ	28-Jun-2023	24.50	24.60	24.75	24.25	24.35	24.40	24.50	349242	85.58	1278	256037	73.31
UFLEX	EQ	28-Jun-2023	411.70	412.10	418.00	412.00	414.50	413.55	413.94	76240	315.59	3054	38042	49.90
UFO	EQ	28-Jun-2023	74.35	74.80	75.80	74.40	74.90	74.80	75.04	35040	26.29	728	20764	59.26
UGARSUGAR	EQ	28-Jun-2023	121.35	121.00	122.00	118.05	120.60	120.05	119.80	809226	969.43	5206	349753	43.22
UGROCAP	EQ	28-Jun-2023	236.00	238.80	240.65	234.20	240.10	239.10	237.93	262782	625.23	5443	139824	53.21
UGROCAP	N1	28-Jun-2023	330.41	330.41	330.50	329.00	329.00	330.07	330.08	67	0.22	7	67	100.00
UGROCAP	N4	28-Jun-2023	1000.00	1000.00	1000.00	990.10	990.10	990.10	999.55	530	5.30	9	530	100.00
UGROCAP	N5	28-Jun-2023	1000.00	1000.00	1000.00	995.00	1000.00	1000.00	998.00	50	0.50	5	50	100.00
UGROCAP	N7	28-Jun-2023	1009.80	1013.90	1013.90	1013.90	1013.90	1013.90	1013.90	20	0.20	2	10	50.00
UJAAS	BE	28-Jun-2023	2.20	2.20	2.30	2.15	2.20	2.20	2.22	193979	4.30	247	-	-
UJJIVAN	EQ	28-Jun-2023	382.15	382.65	392.10	382.55	391.00	390.35	389.41	277515	1080.67	5636	163862	59.05
UJJIVANSFB	EQ	28-Jun-2023	37.95	38.00	38.55	37.85	38.15	38.15	38.17	9034045	3448.59	13175	4143050	45.86
ULTRACEMCO	EQ	28-Jun-2023	8208.50	8201.10	8318.80	8182.00	8300.00	8260.65	8241.38	282115	23250.17	51155	188000	66.64
UMA	SM	28-Jun-2023	29.20	31.00	31.00	29.10	29.15	29.10	29.65	24000	7.12	6	24000	100.00
UMAEXPORTS	BE	28-Jun-2023	57.30	58.50	58.50	55.25	57.85	57.50	56.99	45966	26.19	739	-	-
UMANGDAIRY	EQ	28-Jun-2023	64.10	64.65	65.45	62.45	63.70	63.75	64.61	37058	23.94	738	20169	54.43
UMESLTD	EQ	28-Jun-2023	3.30	3.40	3.45	3.20	3.30	3.35	3.35	35064	1.17	114	23871	68.08
UNICHEMLAB	EQ	28-Jun-2023	370.20	370.50	373.70	370.00	372.45	371.90	371.43	78946	293.23	1628	54015	68.42
UNIDT	EQ	28-Jun-2023	198.75	200.40	201.40	198.00	198.00	198.35	198.92	43630	86.79	3429	17709	40.59
UNIENTER	EQ	28-Jun-2023	158.75	159.00	161.95	158.75	160.35	159.85	160.11	3367	5.39	143	1647	48.92
UNIINFO	EQ	28-Jun-2023	22.25	22.10	22.95	22.10	22.20	22.20	22.38	2141	0.48	39	1542	72.02
UNIONBANK	EQ	28-Jun-2023	70.45	71.00	71.70	70.45	70.75	70.70	70.89	7865818	5575.70	22070	2755512	35.03
UNIPARTS	EQ	28-Jun-2023	556.60	557.15	560.40	549.10	549.85	549.95	553.32	105195	582.06	5953	76530	72.75
UNITECH	BZ	28-Jun-2023	1.40	1.45	1.45	1.40	1.45	1.45	1.43	580318	8.29	338	-	-
UNITEDPOLY	BE	28-Jun-2023	99.00	99.00	99.00	94.65	96.95	96.40	96.20	2078	2.00	59	-	-
UNITEDTEA	EQ	28-Jun-2023	269.45	280.00	297.95	275.10	281.80	278.90	289.60	52985	153.45	1672	20617	38.91
UNIVASTU	EQ	28-Jun-2023	102.85	103.00	107.40	101.55	103.00	104.15	104.99	151371	158.92	2345	74565	49.26
UNIVCABLES	EQ	28-Jun-2023	397.25	397.50	404.00	387.20	394.95	394.25	395.94	32490	128.64	2055	19530	60.11
UNIVPHOTO	EQ	28-Jun-2023	374.75	377.80	449.70	371.65	449.70	449.70	427.80	19311	82.61	1251	10964	56.78
UNOMINDA	EQ	28-Jun-2023	575.70	578.00	583.75	571.50	573.95	572.55	575.04	216229	1243.40	8342	129521	59.90
UPL	EQ	28-Jun-2023	674.35	675.85	682.00	674.00	681.75	680.35	677.71	2993257	20285.69	69764	1990170	66.49
URAVI	SM	28-Jun-2023	235.45	237.00	247.20	233.55	243.00	246.25	244.80	85200	208.57	56	36000	42.25
URBAN	ST	28-Jun-2023	134.40	132.00	132.00	127.70	127.70	127.70	128.21	42000	53.85	35	42000	100.00
URJA	EQ	28-Jun-2023	9.55	9.55	9.75	9.50	9.60	9.55	9.61	2335806	224.45	5048	996999	42.68
USASEEDS	SM	28-Jun-2023	444.95	443.00	443.00	422.70	422.70	422.70	428.12	2100	8.99	7	1800	85.71
USHAMART	EQ	28-Jun-2023	279.70	281.70	281.70	270.00	270.55	272.40	275.26	626803	1725.31	9473	408488	65.17
USK	EQ	28-Jun-2023	30.50	30.80	31.60	30.45	30.85	30.90	31.01	263118	81.58	1757	149061	56.65
UTIAMC	EQ	28-Jun-2023	696.40	696.40	729.10	695.75	727.00	725.65	707.94	1358718	9618.86	25876	924547	68.05
UTIBANKETF	EQ	28-Jun-2023	44.62	44.73	45.15	44.24	44.80	44.89	44.90	36115	16.21	653	32575	90.20
UTINEXT50	EQ	28-Jun-2023	45.31	45.59	46.00	44.87	46.00	45.41	45.67	7030	3.21	157	3961	56.34
UTINIFTETF	EQ	28-Jun-2023	2012.81	2014.50	2038.75	2014.50	2024.40	2029.43	2033.31	3232	65.72	126	2770	85.71
UTISENSETF	EQ	28-Jun-2023	679.07	685.98	685.98	678.37	682.35	682.23	681.84	2949	20.11	108	2685	91.05
UTISXN50	EQ	28-Jun-2023	55.33	55.97	55.97	55.30	55.70	55.69	55.65	489	0.27	45	326	66.67
UTTAMSUGAR	EQ	28-Jun-2023	336.25	338.20	338.20	326.50	326.55	327.85	330.56	136228	450.31	4548	56510	41.48
V2RETAIL	BE	28-Jun-2023	133.35	133.00	133.35	128.80	129.05	130.60	130.22	57871	75.36	275	-	-
VADILALIND	EQ	28-Jun-2023	2885.45	2885.45	2899.95	2841.35	2880.00	2891.20	2877.62	15507	446.23	3735	6226	40.15
VAIBHAVGBL	EQ	28-Jun-2023	309.50	311.80	314.35	307.00	309.25	308.60	310.16	77037	238.94	4378	41789	54.25
VAISHALI	EQ	28-Jun-2023	126.35	126.35	127.45	125.40	126.70	126.00	126.52	11925	15.09	389	6086	51.04
VAKRANGEE	BE	28-Jun-2023	16.20	16.30	16.35	16.10	16.20	16.10	16.18	745568	120.63	1948	-	-
VALIANTORG	EQ	28-Jun-2023	547.35	551.00	570.00	547.55	557.00	559.75	560.71	86373	484.30	5649	43517	50.38
VARDHACRLC	EQ	28-Jun-2023	53.85	54.50	54.60	53.70	54.15	54.20	54.24	48767	26.45	423	38032	77.99
VARDMNPOLY	BE	28-Jun-2023	51.05	50.85	52.50	50.75	51.80	51.50	51.68	7012	3.62	70	-	-
VARROC	EQ	28-Jun-2023	333.00	334.90	341.40	331.65	336.75	336.85	338.02	348090	1176.61	10684	170614	49.01
VASA	SM	28-Jun-2023	7.90	7.55	7.55	7.55	7.55	7.55	7.55	4000	0.30	1	4000	100.00
VASCONEQ	EQ	28-Jun-2023	41.45	41.45	43.50	41.00	43.15	43.10	42.36	3018197	1278.64	6071	1746842	57.88
VASWANI	EQ	28-Jun-2023	21.60	22.50	22.50	21.30	21.30	21.35	21.66	15936	3.45	245	9355	58.70
VBL	EQ	28-Jun-2023	799.40	805.80	806.20	789.00	793.00	793.55	795.34	1896416	15082.86	64017	1356171	71.51
VCL	BE	28-Jun-2023	2.25	2.25	2.30	2.20	2.20	2.20	2.24	110203	2.47	189	-	-
VEDL	EQ	28-Jun-2023	279.55	281.50	281.55	279.00	280.00	279.95	280.00	6885093	19278.02	52987	4401548	63.93
VEEKAYEM	SM	28-Jun-2023	57.50	58.00	63.50	58.00	63.45	63.45	60.85	56000	34.08	14	32000	57.14
VELS	SM	28-Jun-2023	99.95	99.95	99.95	97.00	97.00	97.00	98.48	2400	2.36	2	2400	100.00
VENKEYS	EQ	28-Jun-2023	1715.35	1716.00	1724.75	1695.00	1702.90	1701.90	1706.60	19622	334.87	2471	12156	61.95
VENUSPIPES	EQ	28-Jun-2023	1136.35	1144.30	1173.15	1141.25	1149.00	1146.20	1158.43	57478	665.85	3067	32887	57.22
VENUSREM	BE	28-Jun-2023	257.40	262.00	266.00	255.10	260.05	260.80	262.47	47650	125.06	659	-	-
VERA	SM	28-Jun-2023	94.95	90.20	90.20	90.20	90.20	90.20	90.20	1500	1.35	1	1500	100.00
VERANDA	EQ	28-Jun-2023	166.50	169.00	172.75	165.95	167.40	168.50	169.73	42188	71.60	1546	23539	55.80
VERTOZ	BE	28-Jun-2023	228.45	228.00	234.00	223.00	227.00	226.00	226.45	18311	41.46	631	-	-
VESUVIUS	EQ	28-Jun-2023	2253.65	2281.00	2308.00	2270.00	2292.00	2285.30	2286.70	8820	201.69	1823	5314	60.25
VETO	EQ	28-Jun-2023	100.50	101.90	103.25	99.85	100.65	101.05	101.63	130813	132.95	2222	65045	49.72
VGUARD	EQ	28-Jun-2023	284.35	285.20	290.85	280.10	284.00	284.50	286.42	955362	2736.39	20210	331332	34.68
VHL	EQ	28-Jun-2023	2883.80	2912.65	2999.95	2880.10	2911.00	2907.25	2927.48	1077	31.53	255	689	63.97
VIAZ	SM	28-Jun-2023	46.40	48.00	48.00	46.40	47.00	47.00	47.06	14000	6.59	7	12000	85.71
VIDHIING	EQ	28-Jun-2023	405.65	407.70	414.00	401.00	401.00	404.10	407.69	65715	267.91	3870	31921	48.57
VIJAYA	EQ	28-Jun-2023	482.05	485.00	518.40	480.35	491.50	492.35	500.95	1134823	5684.94	29021	422802	37.26
VIJIFIN	EQ	28-Jun-2023	1.85	1.90	1.90	1.75	1.80	1.80	1.80	276738	4.98	289	257496	93.05
VIKASECO	EQ	28-Jun-2023	3.25	3.30	3.30	3.25	3.25	3.25	3.27	4026113	131.62	2529	2290500	56.89
VIKASLIFE	EQ	28-Jun-2023	3.10	3.10	3.15	3.05	3.10	3.05	3.09	4551090	140.51	3330	2505649	55.06
VIMTALABS	EQ	28-Jun-2023	397.55	397.55	412.25	397.55	404.00	402.90	407.11	34911	142.13	2128	18043	51.68
VINATIORGA	EQ	28-Jun-2023	1843.05	1843.00	1851.65	1826.00	1836.05	1833.40	1834.34	34843	639.14	5662	20130	57.77
VINDHYATEL	EQ	28-Jun-2023	1880.50	1880.50	1901.95	1844.00	1852.00	1859.10	1870.04	11815	220.95	2138	7089	60.00
VINEETLAB	EQ	28-Jun-2023	50.60	50.55	51.95	50.55	51.00	51.20	51.34	7403	3.80	262	3168	42.79
VINNY	BE	28-Jun-2023	5.85	6.00	6.00	5.55	5.70	5.65	5.66	366717	20.75	467	-	-
VINYLINDIA	EQ	28-Jun-2023	502.60	504.90	514.15	496.00	500.75	498.45	503.18	48268	242.87	3653	23251	48.17
VIPCLOTHNG	BE	28-Jun-2023	47.15	47.00	48.00	45.00	47.65	47.50	46.86	209598	98.23	468	-	-
VIPIND	EQ	28-Jun-2023	607.00	609.25	620.95	608.50	609.00	609.75	612.95	393783	2413.69	10270	306860	77.93
VIPULLTD	EQ	28-Jun-2023	14.00	14.35	14.35	13.60	14.00	14.00	13.90	4376	0.61	125	2757	63.00
VIRINCHI	EQ	28-Jun-2023	47.80	47.20	49.35	46.00	46.50	46.35	48.03	934093	448.62	3213	509351	54.53
VISAKAIND	EQ	28-Jun-2023	89.95	90.45	92.15	89.25	89.60	89.65	91.04	332265	302.48	2587	217298	65.40
VISASTEEL	BE	28-Jun-2023	11.65	11.50	11.85	11.50	11.60	11.60	11.57	6835	0.79	52	-	-
VISESHINFO	EQ	28-Jun-2023	0.40	0.45	0.45	0.40	0.45	0.40	0.42	5469632	23.10	2307	2723041	49.78
VISHAL	EQ	28-Jun-2023	17.25	17.45	17.55	17.15	17.55	17.30	17.38	180197	31.32	761	126245	70.06
VISHNU	EQ	28-Jun-2023	344.85	347.45	354.45	345.50	349.50	349.55	350.12	104272	365.08	5977	55713	53.43
VISHWARAJ	EQ	28-Jun-2023	15.95	16.00	16.30	15.40	15.80	15.70	15.81	13000494	2055.44	12615	3590834	27.62
VITAL	SM	28-Jun-2023	108.70	109.00	109.00	107.00	107.50	107.25	107.86	20400	22.00	15	16800	82.35
VIVIDHA	EQ	28-Jun-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.85	807741	6.84	442	579570	71.75
VIVO	SM	28-Jun-2023	111.00	111.60	111.60	111.60	111.60	111.60	111.60	1600	1.79	1	1600	100.00
VLSFINANCE	EQ	28-Jun-2023	155.60	156.90	159.80	155.65	156.35	156.90	158.09	26728	42.25	668	15963	59.72
VMARCIND	SM	28-Jun-2023	76.80	83.40	84.45	78.20	84.45	84.25	83.49	441000	368.19	144	270000	61.22
VMART	EQ	28-Jun-2023	2139.00	2139.00	2160.05	2112.05	2159.00	2149.05	2140.49	35560	761.16	5060	22395	62.98
VOLTAMP	EQ	28-Jun-2023	3928.95	3948.60	4130.70	3929.00	4080.00	4077.40	4078.49	23063	940.62	6583	10668	46.26
VOLTAS	EQ	28-Jun-2023	761.10	763.00	766.70	758.80	766.00	762.70	762.04	1273148	9701.90	27477	858652	67.44
VRLLOG	EQ	28-Jun-2023	709.90	713.40	713.40	703.00	705.00	707.70	708.12	29479	208.75	2955	12972	44.00
VSCL	SM	28-Jun-2023	37.30	39.15	39.15	39.15	39.15	39.15	39.15	18000	7.05	6	18000	100.00
VSSL	EQ	28-Jun-2023	192.45	194.00	198.00	194.00	196.15	195.80	196.06	44600	87.44	1575	28651	64.24
VSTIND	EQ	28-Jun-2023	3465.50	3465.00	3486.95	3451.00	3462.00	3461.25	3465.84	2418	83.80	724	1495	61.83
VSTTILLERS	EQ	28-Jun-2023	2832.40	2845.00	2850.00	2800.00	2816.00	2806.65	2820.25	4502	126.97	1395	2791	61.99
VTL	EQ	28-Jun-2023	371.35	372.70	374.95	364.00	365.50	366.20	367.19	175987	646.21	7063	103901	59.04
WABAG	EQ	28-Jun-2023	473.45	476.90	482.40	470.45	478.70	479.70	477.44	269668	1287.51	8297	121182	44.94
WALCHANNAG	BE	28-Jun-2023	79.55	80.00	80.70	78.30	80.00	79.70	79.60	205866	163.87	634	-	-
WANBURY	BE	28-Jun-2023	55.40	55.40	56.50	54.50	54.70	55.25	55.31	3791	2.10	40	-	-
WATERBASE	EQ	28-Jun-2023	75.00	75.05	76.30	74.50	74.85	74.90	75.09	35838	26.91	559	15805	44.10
WEALTH	EQ	28-Jun-2023	332.30	364.00	364.00	325.00	336.70	332.85	343.65	1514	5.20	190	683	45.11
WEBELSOLAR	EQ	28-Jun-2023	86.60	87.80	87.80	84.55	86.15	86.15	85.98	108933	93.66	1134	80390	73.80
WEIZMANIND	BE	28-Jun-2023	99.00	101.45	101.85	97.05	98.70	98.90	98.94	2851	2.82	76	-	-
WEL	EQ	28-Jun-2023	217.80	230.45	233.75	217.00	219.90	219.30	221.62	2278	5.05	279	1351	59.31
WELCORP	EQ	28-Jun-2023	263.50	263.00	268.80	262.05	262.50	262.75	264.90	523064	1385.58	8220	304902	58.29
WELENT	EQ	28-Jun-2023	204.90	205.50	206.95	196.00	196.50	196.40	199.38	579064	1154.55	8876	307338	53.07
WELINV	BE	28-Jun-2023	371.80	378.00	379.50	355.60	362.00	361.40	367.40	664	2.44	20	-	-
WELSPUNIND	EQ	28-Jun-2023	92.60	93.20	95.05	93.00	93.25	93.25	93.95	1534605	1441.74	10740	632141	41.19
WENDT	EQ	28-Jun-2023	9831.85	9898.00	10021.00	9832.00	9970.00	9934.05	9936.24	625	62.10	340	392	62.72
WESTLIFE	EQ	28-Jun-2023	855.25	865.00	865.00	854.00	863.00	861.40	860.73	42881	369.09	5207	22832	53.25
WEWIN	EQ	28-Jun-2023	38.05	38.80	39.95	37.50	38.40	38.20	38.64	92842	35.88	303	81325	87.60
WHEELS	EQ	28-Jun-2023	751.40	755.20	848.80	753.00	818.75	822.70	823.22	567429	4671.17	30540	108517	19.12
WHIRLPOOL	EQ	28-Jun-2023	1460.65	1468.30	1476.50	1451.80	1464.25	1459.90	1466.64	36338	532.95	4868	17466	48.07
WILLAMAGOR	BE	28-Jun-2023	21.95	22.50	22.80	21.30	21.30	21.70	21.92	4606	1.01	49	-	-
WINDLAS	EQ	28-Jun-2023	307.80	302.00	315.85	302.00	307.00	305.40	308.69	32872	101.47	2171	17373	52.85
WINDMACHIN	EQ	28-Jun-2023	55.85	58.90	63.70	57.30	61.35	61.25	60.87	2897451	1763.78	16294	1100438	37.98
WIPL	BE	28-Jun-2023	103.10	104.00	106.00	103.15	106.00	104.55	104.30	646	0.67	14	-	-
WIPRO	EQ	28-Jun-2023	382.60	383.75	383.75	380.80	382.30	381.70	381.90	3570056	13634.00	70654	2170518	60.80
WOCKPHARMA	EQ	28-Jun-2023	232.40	234.70	243.90	232.15	235.00	235.20	237.62	1887561	4485.22	22258	685390	36.31
WONDERLA	EQ	28-Jun-2023	581.90	586.00	586.95	580.85	583.00	583.70	583.93	192899	1126.39	2304	169805	88.03
WORTH	EQ	28-Jun-2023	95.60	95.60	98.00	95.60	97.00	96.80	97.06	14194	13.78	167	11738	82.70
WSTCSTPAPR	EQ	28-Jun-2023	516.75	520.45	522.55	513.10	516.90	516.15	517.37	91579	473.81	4789	52492	57.32
XCHANGING	EQ	28-Jun-2023	81.30	81.70	86.00	80.80	83.50	83.75	84.18	1908960	1606.91	10545	924183	48.41
XELPMOC	EQ	28-Jun-2023	88.20	89.05	92.85	88.85	91.00	91.35	91.19	25329	23.10	539	15177	59.92
XPROINDIA	EQ	28-Jun-2023	837.75	844.00	849.35	822.20	826.35	827.95	834.22	13871	115.71	2047	6918	49.87
YAARI	BE	28-Jun-2023	13.40	13.20	13.65	13.00	13.25	13.20	13.27	190419	25.28	372	-	-
YESBANK	EQ	28-Jun-2023	16.05	16.10	16.35	15.95	16.30	16.20	16.14	63502734	10251.32	34144	28779475	45.32
YUKEN	EQ	28-Jun-2023	654.70	647.05	668.80	643.10	643.45	644.75	654.05	9168	59.96	900	5311	57.93
ZEEL	EQ	28-Jun-2023	179.00	179.60	179.90	176.50	177.60	177.50	177.77	7919670	14078.55	48639	2321360	29.31
ZEEMEDIA	EQ	28-Jun-2023	7.90	8.00	8.00	7.85	7.85	7.85	7.89	1018006	80.28	1378	740972	72.79
ZENITHEXPO	BE	28-Jun-2023	101.80	102.00	105.25	101.80	104.00	104.00	104.09	981	1.02	36	-	-
ZENITHSTL	BE	28-Jun-2023	4.00	4.00	4.10	4.00	4.05	4.05	4.03	56340	2.27	143	-	-
ZENSARTECH	EQ	28-Jun-2023	383.40	384.80	389.95	380.55	382.40	381.75	384.41	744307	2861.20	13238	299998	40.31
ZENTEC	EQ	28-Jun-2023	413.55	416.00	427.30	412.05	414.75	414.00	418.41	1189059	4975.13	23867	308239	25.92
ZFCVINDIA	EQ	28-Jun-2023	11992.15	11964.60	12247.95	11932.05	12181.00	12176.85	12138.09	2361	286.58	1075	1195	50.61
ZIMLAB	EQ	28-Jun-2023	113.10	113.00	114.00	108.15	108.65	109.20	111.20	125438	139.49	2207	72640	57.91
ZODIAC	EQ	28-Jun-2023	133.15	134.00	135.80	132.30	135.50	134.95	134.15	23219	31.15	853	14902	64.18
ZODIACLOTH	EQ	28-Jun-2023	102.85	103.00	103.00	99.90	100.05	100.10	100.58	14235	14.32	321	8966	62.99
ZOMATO	EQ	28-Jun-2023	76.15	77.00	77.00	74.60	74.95	74.90	75.46	30574521	23071.08	81378	11567259	37.83
ZOTA	EQ	28-Jun-2023	375.90	378.50	388.00	372.00	377.90	376.50	381.54	33998	129.72	1587	23526	69.20
ZUARI	EQ	28-Jun-2023	147.10	150.70	153.20	147.75	149.00	148.75	150.30	173624	260.95	3724	106763	61.49
ZUARIIND	EQ	28-Jun-2023	144.05	145.05	147.40	143.10	144.00	143.85	144.90	27513	39.87	847	14808	53.82
ZYDUSLIFE	EQ	28-Jun-2023	570.70	572.00	589.10	565.25	582.00	582.45	577.89	2442498	14114.85	41568	1426517	58.40
ZYDUSWELL	EQ	28-Jun-2023	1486.95	1505.00	1505.25	1475.20	1483.00	1479.40	1479.49	569022	8418.61	5576	533022	93.67