nse-sec-bhavdata-full-2023-07-07.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	07-Jul-2023	93.45	94.95	94.95	92.40	92.60	92.70	93.20	38214	35.61	309	-	-
21STCENMGM	EQ	07-Jul-2023	21.55	21.15	21.15	21.15	21.15	21.15	21.15	1976	0.42	21	1976	100.00
360ONE	EQ	07-Jul-2023	479.75	477.00	490.25	473.75	489.85	481.95	477.80	411667	1966.93	14247	348956	84.77
3IINFOLTD	EQ	07-Jul-2023	33.90	33.75	34.20	33.30	33.45	33.40	33.60	594191	199.66	2909	420109	70.70
3MINDIA	EQ	07-Jul-2023	27361.45	27361.45	27400.00	26902.20	26942.00	26997.85	27083.47	2083	564.15	1330	1132	54.34
3PLAND	BE	07-Jul-2023	19.75	20.45	20.45	19.50	20.20	20.20	19.67	6268	1.23	40	-	-
456GS2023	GS	07-Jul-2023	99.05	99.05	99.05	99.05	99.05	99.05	99.05	261	0.26	1	261	100.00
4THDIM	BE	07-Jul-2023	16.25	15.95	15.95	15.95	15.95	15.95	15.95	57812	9.22	77	-	-
563GS2026	GS	07-Jul-2023	97.55	97.55	97.55	97.55	97.55	97.55	97.55	2157	2.10	4	2157	100.00
579GS2030	GS	07-Jul-2023	92.10	91.85	92.00	91.85	92.00	92.00	91.93	18	0.02	2	9	50.00
5PAISA	EQ	07-Jul-2023	402.50	402.50	409.50	392.90	399.00	398.35	401.30	105399	422.97	7347	42505	40.33
610GS2031	GS	07-Jul-2023	93.70	93.50	93.50	93.50	93.50	93.50	93.50	100	0.09	1	100	100.00
618GS2024	GS	07-Jul-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	818	0.82	9	818	100.00
622GS2035	GS	07-Jul-2023	92.05	92.05	92.05	92.05	92.05	92.05	92.05	10	0.01	1	10	100.00
63MOONS	EQ	07-Jul-2023	246.85	245.85	248.85	237.85	241.70	241.55	242.26	187512	454.28	7317	77123	41.13
654GS2032	GS	07-Jul-2023	99.43	99.30	99.44	99.00	99.44	99.23	99.24	1201	1.19	11	1201	100.00
664GS2035	GS	07-Jul-2023	94.85	93.66	96.00	93.66	96.00	96.00	95.22	3	0.00	2	3	100.00
667GS2035	GS	07-Jul-2023	95.74	95.75	95.75	95.75	95.75	95.75	95.75	598	0.57	18	598	100.00
669GS2024	GS	07-Jul-2023	99.95	99.45	100.00	99.45	100.00	99.74	99.77	23927	23.87	27	23427	97.91
676GS2061	GS	07-Jul-2023	98.00	98.00	98.00	97.90	97.90	97.90	97.90	51	0.05	2	51	100.00
68GS2060	GS	07-Jul-2023	94.00	95.80	95.80	94.00	94.00	94.00	94.10	1455	1.37	13	1139	78.28
695GS2061	GS	07-Jul-2023	98.17	98.17	98.17	98.17	98.17	98.17	98.17	300	0.29	1	300	100.00
699GS2026	GS	07-Jul-2023	100.50	100.75	100.75	100.75	100.75	100.75	100.75	200	0.20	3	200	100.00
699GS2051	GS	07-Jul-2023	97.99	97.01	97.98	97.01	97.95	97.94	97.95	53	0.05	4	27	50.94
710GS2029	GS	07-Jul-2023	101.74	101.30	102.00	101.30	101.70	101.70	101.68	11290	11.48	24	11290	100.00
717GS2030	GS	07-Jul-2023	101.90	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
725GS2063	GS	07-Jul-2023	99.35	99.35	99.44	99.10	99.25	99.25	99.35	25549	25.38	26	24153	94.54
726GS2032	GS	07-Jul-2023	103.79	105.00	105.00	104.00	104.45	104.45	104.38	5360	5.59	8	5060	94.40
727GS2026	GS	07-Jul-2023	104.00	101.16	101.16	101.16	101.16	101.16	101.16	120	0.12	2	120	100.00
736GS2052	GS	07-Jul-2023	103.00	103.30	103.30	103.00	103.00	103.00	103.18	100	0.10	3	100	100.00
738GS2027	GS	07-Jul-2023	101.38	101.38	101.70	101.38	101.49	101.46	101.50	112745	114.43	59	112228	99.54
73GS2053	GS	07-Jul-2023	99.50	99.80	99.80	99.40	99.75	99.74	99.56	5251	5.23	7	5150	98.08
741GS2036	GS	07-Jul-2023	102.60	102.60	102.60	102.59	102.60	102.60	102.60	11103	11.39	10	11103	100.00
74GS2035	GS	07-Jul-2023	104.40	104.00	104.00	104.00	104.00	104.00	104.00	2000	2.08	1	2000	100.00
74GS2062	GS	07-Jul-2023	104.04	105.35	105.35	104.10	104.10	104.10	104.11	521	0.54	4	521	100.00
754GS2036	GS	07-Jul-2023	103.69	103.51	103.85	103.40	103.70	103.49	103.50	834900	864.16	414	811690	97.22
757GS2033	GS	07-Jul-2023	104.00	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
759GS2026	GS	07-Jul-2023	104.84	104.84	104.84	103.00	103.01	103.01	103.00	2186	2.25	9	1400	64.04
795GS2032	GS	07-Jul-2023	106.50	109.75	109.75	109.25	109.25	109.25	109.30	11	0.01	2	11	100.00
897GS2030	GS	07-Jul-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
915GS2024	GS	07-Jul-2023	107.10	107.50	107.50	107.50	107.50	107.50	107.50	1000	1.08	1	1000	100.00
A2ZINFRA	BE	07-Jul-2023	7.05	7.05	7.10	6.95	7.10	7.10	7.03	95794	6.73	218	-	-
AAATECH	EQ	07-Jul-2023	54.20	54.25	55.60	53.50	54.40	54.10	54.18	9904	5.37	205	4845	48.92
AAKASH	BE	07-Jul-2023	5.90	5.95	6.00	5.85	6.00	5.90	5.94	103020	6.12	294	-	-
AAREYDRUGS	EQ	07-Jul-2023	33.15	33.10	33.75	32.90	33.45	33.15	33.18	27319	9.06	249	22015	80.58
AARON	EQ	07-Jul-2023	245.25	250.00	250.00	231.15	235.00	236.90	237.22	33879	80.37	1616	19007	56.10
AARTIDRUGS	EQ	07-Jul-2023	470.60	472.00	476.95	464.10	470.10	470.70	470.96	223499	1052.58	8699	99556	44.54
AARTIIND	EQ	07-Jul-2023	486.00	487.45	488.80	471.00	472.40	472.10	476.79	3313526	15798.70	73433	1508704	45.53
AARTIPHARM	EQ	07-Jul-2023	366.65	364.05	366.20	356.20	358.00	360.30	362.37	113842	412.53	8154	68096	59.82
AARTIPP	E1	07-Jul-2023	307.15	307.05	307.05	300.00	300.00	300.00	302.07	27	0.08	14	25	92.59
AARTISURF	EQ	07-Jul-2023	621.90	617.10	623.65	614.35	617.90	616.70	617.68	5872	36.27	973	3792	64.58
AARVEEDEN	EQ	07-Jul-2023	20.20	20.55	20.55	20.15	20.35	20.35	20.30	5162	1.05	168	4215	81.65
AARVI	EQ	07-Jul-2023	137.85	138.40	138.40	132.35	135.00	134.45	135.84	8049	10.93	362	5190	64.48
AATMAJ	ST	07-Jul-2023	55.20	55.00	56.00	53.20	54.50	54.45	54.58	94000	51.31	47	88000	93.62
AAVAS	EQ	07-Jul-2023	1537.65	1537.70	1573.95	1521.65	1562.30	1563.90	1549.38	243761	3776.79	15646	135506	55.59
ABAN	EQ	07-Jul-2023	41.85	41.40	42.40	41.10	41.20	41.45	41.63	69886	29.09	1077	41439	59.30
ABB	EQ	07-Jul-2023	4400.15	4400.00	4430.00	4353.00	4400.00	4399.75	4397.42	121844	5357.99	17417	50196	41.20
ABBOTINDIA	EQ	07-Jul-2023	23825.75	23815.00	23815.00	23451.05	23452.75	23499.40	23600.41	6240	1472.67	2674	2442	39.13
ABCAPITAL	EQ	07-Jul-2023	189.05	189.80	192.35	188.40	189.30	189.25	189.61	5561818	10545.87	32060	2222220	39.95
ABFRL	EQ	07-Jul-2023	213.65	214.00	215.40	212.10	213.45	213.55	213.76	2545529	5441.21	24412	968187	38.03
ABSLAMC	EQ	07-Jul-2023	372.10	371.90	376.25	369.05	370.50	370.05	372.36	123443	459.66	3629	91815	74.38
ABSLBANETF	EQ	07-Jul-2023	45.67	46.23	46.23	45.17	45.50	45.23	45.31	24531	11.12	369	20401	83.16
ABSLLIQUID	EQ	07-Jul-2023	1000.01	999.99	1000.01	999.99	1000.01	1000.01	1000.00	1236	12.36	11	936	75.73
ABSLNN50ET	EQ	07-Jul-2023	45.89	45.45	45.80	45.12	45.12	45.14	45.34	7263	3.29	140	3099	42.67
ACC	EQ	07-Jul-2023	1820.35	1817.95	1817.95	1784.95	1788.25	1791.50	1798.48	1083059	19478.57	63028	795788	73.48
ACCELYA	EQ	07-Jul-2023	1341.90	1341.50	1353.75	1324.55	1330.00	1329.20	1333.75	15808	210.84	2435	8248	52.18
ACCORD	SM	07-Jul-2023	31.50	30.50	31.95	30.50	31.95	31.45	31.18	8000	2.49	4	8000	100.00
ACCURACY	BE	07-Jul-2023	10.90	10.95	10.95	10.70	10.85	10.80	10.84	189651	20.57	425	-	-
ACE	EQ	07-Jul-2023	551.90	544.00	602.60	542.15	602.00	594.55	574.26	2118644	12166.56	60091	545453	25.75
ACEINTEG	BE	07-Jul-2023	36.90	38.70	38.70	38.50	38.50	38.50	38.66	2343	0.91	13	-	-
ACI	EQ	07-Jul-2023	538.80	539.40	540.95	532.05	534.80	534.55	534.66	114843	614.02	9057	75224	65.50
ACL	EQ	07-Jul-2023	86.70	87.65	88.90	86.90	88.00	87.35	87.61	26831	23.51	756	19398	72.30
ADANIENT	EQ	07-Jul-2023	2402.90	2395.00	2409.95	2368.10	2380.00	2379.60	2386.37	1823645	43519.00	63030	554812	30.42
ADANIGREEN	EQ	07-Jul-2023	962.20	962.80	964.90	946.00	950.00	951.00	954.86	585951	5595.04	26288	349366	59.62
ADANIPORTS	EQ	07-Jul-2023	740.05	739.95	740.00	716.20	719.45	718.70	723.25	4248724	30729.05	93513	1927838	45.37
ADANIPOWER	EQ	07-Jul-2023	246.45	245.05	247.70	242.80	243.60	243.75	244.89	1903403	4661.22	31372	1077034	56.58
ADANITRANS	EQ	07-Jul-2023	769.35	768.50	772.00	755.00	761.40	759.85	763.21	707804	5402.02	29384	403052	56.94
ADFFOODS	EQ	07-Jul-2023	1047.70	1052.95	1057.50	1032.05	1054.80	1040.65	1043.37	20986	218.96	2729	8033	38.28
ADL	BE	07-Jul-2023	74.50	74.90	78.20	74.90	78.20	76.40	77.36	13721	10.61	78	-	-
ADORWELD	EQ	07-Jul-2023	1203.70	1214.25	1214.40	1190.00	1207.00	1201.50	1200.91	16904	203.00	2856	9176	54.28
ADROITINFO	BE	07-Jul-2023	17.40	18.00	18.00	17.25	17.95	17.85	17.78	8553	1.52	61	-	-
ADSL	EQ	07-Jul-2023	109.40	109.00	109.00	105.00	106.00	106.10	106.68	349975	373.36	4126	162290	46.37
ADVANIHOTR	EQ	07-Jul-2023	87.10	87.95	89.70	86.60	89.70	89.05	88.23	56583	49.92	1062	34243	60.52
ADVENZYMES	EQ	07-Jul-2023	291.00	290.15	297.00	281.25	282.95	283.75	287.27	351191	1008.87	10441	197963	56.37
AEGISCHEM	EQ	07-Jul-2023	345.40	345.40	345.40	336.30	343.70	338.30	338.38	3095807	10475.57	14827	2632005	85.02
AETHER	EQ	07-Jul-2023	1059.50	1065.10	1081.75	1061.05	1078.90	1077.30	1071.04	70995	760.39	4511	28905	40.71
AFFLE	EQ	07-Jul-2023	1067.45	1061.00	1077.60	1051.20	1057.00	1056.75	1060.71	134282	1424.34	11802	62669	46.67
AGARIND	EQ	07-Jul-2023	609.85	618.80	618.80	604.75	609.95	607.35	609.14	20846	126.98	2118	11335	54.37
AGI	EQ	07-Jul-2023	570.35	574.00	579.60	570.00	575.00	575.55	575.47	85293	490.83	4882	54229	63.58
AGNI	SM	07-Jul-2023	22.50	22.55	22.55	22.50	22.50	22.50	22.53	10000	2.25	2	10000	100.00
AGRITECH	EQ	07-Jul-2023	103.65	103.60	104.50	102.15	102.25	102.65	103.22	7282	7.52	221	3542	48.64
AGROPHOS	EQ	07-Jul-2023	35.30	35.25	35.50	34.55	35.50	35.00	34.95	48091	16.81	337	38563	80.19
AGSTRA	EQ	07-Jul-2023	59.00	58.95	59.50	57.90	58.30	58.30	58.44	169822	99.24	1904	97229	57.25
AHL	EQ	07-Jul-2023	278.25	280.05	282.00	279.50	280.10	280.10	280.12	68365	191.50	957	45915	67.16
AHLADA	EQ	07-Jul-2023	112.35	112.40	113.40	109.60	111.30	111.30	111.91	7449	8.34	153	5842	78.43
AHLEAST	EQ	07-Jul-2023	122.90	122.15	122.30	121.50	121.50	121.80	122.01	657	0.80	24	655	99.70
AHLUCONT	EQ	07-Jul-2023	677.90	684.05	686.95	660.30	671.35	672.20	669.59	58969	394.85	4886	22095	37.47
AIAENG	EQ	07-Jul-2023	3214.75	3233.00	3248.50	3181.05	3204.00	3207.75	3213.48	86116	2767.32	17838	39056	45.35
AILIMITED	SM	07-Jul-2023	52.20	54.80	54.80	54.80	54.80	54.80	54.80	24000	13.15	8	24000	100.00
AIRAN	EQ	07-Jul-2023	17.60	17.70	17.95	17.55	17.75	17.70	17.72	234782	41.60	1089	120264	51.22
AIROLAM	EQ	07-Jul-2023	89.70	90.50	90.50	85.55	86.70	86.45	87.39	29928	26.15	682	15038	50.25
AIRTELPP	E1	07-Jul-2023	468.00	468.00	485.00	465.75	473.00	474.80	472.28	186695	881.73	1188	138316	74.09
AJANTPHARM	EQ	07-Jul-2023	1426.35	1435.00	1447.45	1396.45	1415.55	1421.30	1415.20	165128	2336.90	17095	107445	65.07
AJMERA	EQ	07-Jul-2023	371.00	371.90	378.00	366.95	371.00	373.95	373.23	59833	223.31	3964	26229	43.84
AJOONI	BE	07-Jul-2023	4.75	4.70	4.80	4.60	4.65	4.60	4.64	221914	10.31	353	-	-
AKASH	BE	07-Jul-2023	27.55	27.50	28.35	27.00	27.10	27.35	27.63	15633	4.32	111	-	-
AKG	BE	07-Jul-2023	27.85	28.45	28.45	26.45	27.60	27.60	27.12	96524	26.18	199	-	-
AKI	BE	07-Jul-2023	22.95	22.05	23.40	22.05	22.70	22.75	22.35	98506	22.02	160	-	-
AKSHAR	BE	07-Jul-2023	67.55	69.45	69.45	67.50	68.05	68.05	67.95	24237	16.47	79	-	-
AKSHARCHEM	EQ	07-Jul-2023	245.80	245.80	251.90	237.50	241.95	241.00	244.81	15130	37.04	1669	7786	51.46
AKSHOPTFBR	EQ	07-Jul-2023	8.35	8.45	8.45	8.30	8.45	8.35	8.37	421590	35.29	540	284410	67.46
AKZOINDIA	EQ	07-Jul-2023	2477.75	2490.00	2528.65	2476.40	2512.15	2516.25	2510.34	15659	393.09	3137	8547	54.58
ALANKIT	EQ	07-Jul-2023	12.05	12.05	13.00	11.50	12.65	12.55	12.38	1966989	243.42	4122	975508	49.59
ALBERTDAVD	EQ	07-Jul-2023	625.90	630.00	637.45	612.25	630.00	628.10	624.26	17777	110.97	1439	8863	49.86
ALEMBICLTD	EQ	07-Jul-2023	73.40	73.40	73.60	71.90	72.50	72.45	72.46	167233	121.17	1938	100110	59.86
ALICON	EQ	07-Jul-2023	877.30	877.30	884.00	856.85	860.00	864.45	867.22	20120	174.48	3184	8431	41.90
ALKALI	BE	07-Jul-2023	113.70	113.80	115.00	112.00	113.00	112.10	112.89	10329	11.66	117	-	-
ALKEM	EQ	07-Jul-2023	3523.25	3540.00	3540.00	3477.05	3498.00	3490.75	3516.64	85096	2992.52	10767	21488	25.25
ALKYLAMINE	EQ	07-Jul-2023	2626.95	2644.00	2671.35	2600.00	2614.90	2610.45	2632.06	26086	686.60	6356	10728	41.13
ALLCARGO	EQ	07-Jul-2023	280.10	285.00	293.50	283.30	286.90	286.40	287.10	547885	1572.96	10729	244433	44.61
ALLETEC	SM	07-Jul-2023	109.40	109.00	109.00	109.00	109.00	109.00	109.00	1600	1.74	1	1600	100.00
ALLSEC	EQ	07-Jul-2023	530.35	531.00	533.45	522.70	524.30	525.60	527.89	4075	21.51	591	2443	59.95
ALMONDZ	EQ	07-Jul-2023	78.35	79.40	79.40	76.25	76.55	76.85	77.41	7306	5.66	221	3941	53.94
ALOKINDS	EQ	07-Jul-2023	16.75	16.75	16.90	16.30	16.50	16.45	16.56	11145629	1845.60	10593	4079987	36.61
ALPA	EQ	07-Jul-2023	69.25	68.75	73.10	68.75	70.60	70.75	71.43	202220	144.45	2091	106156	52.50
ALPHAGEO	EQ	07-Jul-2023	272.30	271.00	282.50	271.00	282.00	279.70	277.95	20208	56.17	1710	10935	54.11
AMARAJABAT	EQ	07-Jul-2023	703.35	703.35	708.00	697.00	699.00	699.80	702.02	476340	3343.98	17515	224797	47.19
AMBANIORG	SM	07-Jul-2023	126.80	133.10	133.10	133.10	133.10	133.10	133.10	2000	2.66	1	2000	100.00
AMBER	EQ	07-Jul-2023	2279.90	2299.70	2299.90	2210.25	2225.00	2221.85	2238.50	155389	3478.38	16423	64924	41.78
AMBICAAGAR	BE	07-Jul-2023	39.50	39.50	41.00	37.60	40.00	40.25	39.43	114969	45.33	330	-	-
AMBIKCO	EQ	07-Jul-2023	1615.55	1620.00	1629.95	1600.55	1619.55	1616.15	1616.00	12708	205.36	1773	9319	73.33
AMBUJACEM	EQ	07-Jul-2023	431.50	430.00	430.70	416.50	417.95	417.90	420.94	3734746	15721.15	63352	1580546	42.32
AMDIND	BE	07-Jul-2023	65.65	66.00	67.50	65.90	66.30	65.95	66.50	14043	9.34	114	-	-
AMEYA	SM	07-Jul-2023	39.00	39.50	39.50	38.25	38.25	38.25	39.08	12000	4.69	3	8000	66.67
AMIORG	EQ	07-Jul-2023	1273.85	1270.00	1306.95	1269.55	1278.80	1277.25	1288.88	92167	1187.92	9189	33238	36.06
AMJLAND	EQ	07-Jul-2023	26.85	26.95	27.55	26.70	27.20	27.25	27.15	43244	11.74	208	26458	61.18
AMRUTANJAN	EQ	07-Jul-2023	721.00	722.90	728.70	721.00	724.00	723.40	723.92	72946	528.07	5493	35983	49.33
ANANDRATHI	EQ	07-Jul-2023	898.25	907.70	922.00	902.45	911.00	912.90	913.35	92170	841.83	9026	44218	47.97
ANANTRAJ	EQ	07-Jul-2023	181.35	181.40	182.65	177.00	177.95	178.50	179.88	695239	1250.60	6929	421293	60.60
ANDHRAPAP	EQ	07-Jul-2023	423.25	425.05	433.30	421.05	423.60	423.35	426.11	128129	545.97	4891	59039	46.08
ANDHRSUGAR	EQ	07-Jul-2023	112.15	112.25	114.80	111.30	112.55	112.25	112.86	216979	244.88	4610	91616	42.22
ANDREWYU	EQ	07-Jul-2023	25.70	25.65	26.15	24.70	25.05	25.10	25.35	669696	169.74	2541	364910	54.49
ANGELONE	EQ	07-Jul-2023	1763.10	1762.00	1781.60	1705.10	1705.10	1712.15	1734.34	351730	6100.20	19018	130353	37.06
ANIKINDS	EQ	07-Jul-2023	32.05	32.45	32.45	30.20	30.90	30.95	31.13	43823	13.64	353	27318	62.34
ANLON	SM	07-Jul-2023	267.80	270.00	273.90	262.05	263.50	263.95	265.65	25200	66.95	21	12000	47.62
ANMOL	EQ	07-Jul-2023	233.70	237.00	237.00	233.20	235.75	235.75	235.00	156152	366.95	3577	61671	39.49
ANNAPURNA	SM	07-Jul-2023	310.00	309.95	309.95	290.05	298.80	294.35	297.95	85000	253.26	82	57000	67.06
ANSALAPI	BE	07-Jul-2023	9.10	9.00	9.00	8.65	8.80	8.80	8.72	236508	20.63	305	-	-
ANTGRAPHIC	EQ	07-Jul-2023	0.65	0.65	0.70	0.60	0.65	0.65	0.62	543596	3.38	306	356396	65.56
ANUP	EQ	07-Jul-2023	1863.30	1856.05	1925.90	1825.00	1857.25	1838.30	1872.57	110718	2073.27	13980	42965	38.81
ANURAS	EQ	07-Jul-2023	997.00	997.00	1010.10	985.00	987.00	992.85	998.90	178557	1783.61	6740	118659	66.45
APARINDS	EQ	07-Jul-2023	3492.50	3480.00	3543.95	3455.00	3489.00	3482.40	3501.60	65806	2304.26	8841	42258	64.22
APCL	EQ	07-Jul-2023	183.80	183.80	183.95	179.20	180.00	179.85	181.02	26781	48.48	485	23360	87.23
APCOTEXIND	EQ	07-Jul-2023	553.75	550.00	553.05	537.35	543.95	540.30	544.59	39399	214.56	3192	23002	58.38
APEX	EQ	07-Jul-2023	212.30	212.80	214.10	211.20	212.60	212.05	212.75	110715	235.55	3713	63652	57.49
APLAPOLLO	EQ	07-Jul-2023	1329.10	1320.00	1344.00	1308.45	1317.10	1317.65	1324.97	328934	4358.28	21827	188530	57.32
APLLTD	EQ	07-Jul-2023	656.75	653.70	663.00	642.10	655.05	656.90	654.99	150551	986.09	9340	68570	45.55
APOLLO	EQ	07-Jul-2023	47.90	48.45	49.15	46.35	48.25	48.30	47.72	2087729	996.30	9487	1011457	48.45
APOLLOHOSP	EQ	07-Jul-2023	5283.05	5274.95	5274.95	5130.00	5151.50	5146.25	5194.78	559765	29078.57	57831	292524	52.26
APOLLOPIPE	EQ	07-Jul-2023	722.70	723.00	726.70	716.00	716.00	720.00	720.55	129148	930.58	4385	97606	75.58
APOLLOTYRE	EQ	07-Jul-2023	410.90	415.00	422.25	410.85	417.65	418.15	417.02	4806357	20043.61	53300	937557	19.51
APOLSINHOT	BE	07-Jul-2023	1335.80	1335.80	1380.00	1270.00	1355.00	1335.10	1327.37	3304	43.86	172	-	-
APTECHT	EQ	07-Jul-2023	502.60	503.00	507.00	492.55	497.65	497.25	498.41	206280	1028.11	9156	77128	37.39
APTUS	EQ	07-Jul-2023	252.75	252.60	254.20	249.25	249.95	249.90	250.91	507216	1272.67	14354	312547	61.62
ARCHIDPLY	BE	07-Jul-2023	75.25	75.25	75.90	74.20	75.00	75.25	74.80	19035	14.24	102	-	-
ARCHIES	BE	07-Jul-2023	27.85	28.20	28.20	27.20	27.90	27.75	27.84	61322	17.07	245	-	-
ARENTERP	BE	07-Jul-2023	35.50	35.00	35.00	34.50	34.50	34.50	34.99	69	0.02	8	-	-
ARHAM	SM	07-Jul-2023	87.70	90.00	90.00	82.35	85.00	85.00	86.84	30000	26.05	10	24000	80.00
ARIES	EQ	07-Jul-2023	169.20	169.95	171.20	167.35	168.95	168.25	169.48	39635	67.17	1412	21002	52.99
ARIHANTACA	SM	07-Jul-2023	95.15	95.00	95.00	91.50	91.50	91.50	93.06	14400	13.40	5	12800	88.89
ARIHANTCAP	EQ	07-Jul-2023	38.70	38.90	39.25	38.10	39.10	38.80	38.60	37858	14.61	462	23445	61.93
ARIHANTSUP	EQ	07-Jul-2023	188.05	189.90	190.80	181.45	186.00	185.85	186.07	133294	248.01	3713	52939	39.72
ARISTO	SM	07-Jul-2023	59.05	62.00	62.60	60.80	61.00	60.90	61.45	20800	12.78	13	14400	69.23
ARMANFIN	EQ	07-Jul-2023	2234.75	2242.30	2275.50	2210.00	2240.00	2256.25	2246.50	17395	390.78	2480	9394	54.00
AROGRANITE	EQ	07-Jul-2023	42.30	42.50	42.75	41.55	41.90	41.75	42.07	10077	4.24	165	5894	58.49
ARROWGREEN	BE	07-Jul-2023	319.25	322.00	325.00	315.00	325.00	322.30	318.23	8541	27.18	101	-	-
ARSHIYA	BE	07-Jul-2023	4.60	4.70	4.75	4.50	4.60	4.60	4.59	257288	11.82	283	-	-
ARSSINFRA	BE	07-Jul-2023	20.60	20.60	21.00	19.85	20.50	20.20	20.39	9140	1.86	82	-	-
ARTEMISMED	EQ	07-Jul-2023	123.85	123.85	125.65	122.20	123.20	124.35	123.90	116669	144.55	1715	68964	59.11
ARTNIRMAN	EQ	07-Jul-2023	57.15	58.80	65.00	55.95	65.00	63.35	60.70	148429	90.10	1897	52717	35.52
ARVEE	BE	07-Jul-2023	112.50	108.00	118.10	108.00	118.00	118.00	114.59	822	0.94	24	-	-
ARVIND	EQ	07-Jul-2023	140.15	140.20	141.70	137.55	138.50	138.25	139.59	900637	1257.17	8303	294867	32.74
ARVINDFASN	EQ	07-Jul-2023	353.00	353.00	355.95	344.05	346.50	349.70	348.97	237388	828.42	8801	181344	76.39
ARVSMART	EQ	07-Jul-2023	345.00	346.75	353.00	342.05	353.00	350.80	347.30	37799	131.28	1501	27623	73.08
ASAHIINDIA	EQ	07-Jul-2023	529.65	533.95	539.50	524.05	528.05	529.40	532.34	240773	1281.72	10993	135189	56.15
ASAHISONG	EQ	07-Jul-2023	235.00	235.60	236.95	227.65	229.60	229.50	230.72	3678	8.49	282	2493	67.78
ASAL	EQ	07-Jul-2023	370.35	371.20	384.80	368.20	378.00	377.10	377.17	72572	273.72	5353	29409	40.52
ASALCBR	EQ	07-Jul-2023	413.90	412.00	428.00	412.00	420.90	419.50	420.33	60681	255.06	4171	36290	59.80
ASHAPURMIN	EQ	07-Jul-2023	123.55	124.10	125.05	121.30	121.40	121.65	122.50	171708	210.35	1982	113435	66.06
ASHIANA	EQ	07-Jul-2023	193.55	194.25	204.90	193.55	199.20	199.60	200.66	348766	699.83	8854	136493	39.14
ASHIMASYN	EQ	07-Jul-2023	14.00	14.20	14.20	13.80	13.85	13.90	13.94	121943	17.00	271	82196	67.41
ASHOKA	EQ	07-Jul-2023	80.85	80.70	82.40	80.50	82.10	82.05	81.45	2708513	2206.15	8634	1779640	65.71
ASHOKAMET	EQ	07-Jul-2023	17.80	19.00	19.35	18.00	18.00	18.65	18.86	86240	16.26	610	42418	49.19
ASHOKLEY	EQ	07-Jul-2023	165.25	163.75	164.95	161.70	163.70	163.60	163.41	14419786	23563.91	73855	8166765	56.64
ASIANHOTNR	BE	07-Jul-2023	164.85	164.90	165.90	158.30	165.90	163.60	164.08	805	1.32	38	-	-
ASIANPAINT	EQ	07-Jul-2023	3399.40	3385.00	3414.00	3337.15	3346.75	3343.70	3370.36	620761	20921.90	68126	351741	56.66
ASIANTILES	EQ	07-Jul-2023	48.15	48.20	48.70	47.65	47.90	47.95	48.05	406850	195.47	1920	238270	58.56
ASMS	BZ	07-Jul-2023	12.10	12.30	12.30	12.30	12.30	12.30	12.30	26444	3.25	32	-	-
ASPINWALL	EQ	07-Jul-2023	230.75	233.40	233.40	220.35	224.25	225.20	228.15	10136	23.13	1264	7625	75.23
ASTEC	EQ	07-Jul-2023	1342.65	1340.00	1350.90	1321.55	1338.30	1332.00	1337.15	9700	129.70	1667	4839	49.89
ASTERDM	EQ	07-Jul-2023	310.80	314.00	328.00	311.25	313.75	314.40	320.40	2172850	6961.90	38949	439705	20.24
ASTRAL	EQ	07-Jul-2023	1842.05	1840.00	1841.95	1783.05	1786.50	1787.40	1798.04	709460	12756.35	51976	327410	46.15
ASTRAMICRO	EQ	07-Jul-2023	364.20	364.55	366.95	353.95	355.00	355.55	358.19	285868	1023.96	8036	157528	55.11
ASTRAZEN	EQ	07-Jul-2023	3737.60	3756.30	3787.40	3701.10	3716.55	3748.10	3740.50	7170	268.19	1939	3094	43.15
ASTRON	EQ	07-Jul-2023	26.65	26.65	26.90	25.05	25.60	25.40	25.59	89575	22.92	770	56923	63.55
ATALREAL	EQ	07-Jul-2023	120.30	120.25	121.00	118.25	120.50	120.25	119.81	26303	31.51	472	15301	58.17
ATAM	BE	07-Jul-2023	221.40	227.40	227.40	220.00	223.70	220.75	222.79	5106	11.38	184	-	-
ATFL	EQ	07-Jul-2023	862.65	849.80	863.30	845.05	852.50	855.35	854.82	2394	20.46	352	1675	69.97
ATGL	EQ	07-Jul-2023	648.75	642.55	648.00	642.00	643.65	643.25	643.49	495225	3186.74	21844	312852	63.17
ATLANTA	EQ	07-Jul-2023	14.30	14.60	14.75	14.25	14.70	14.65	14.61	20055	2.93	334	11085	55.27
ATUL	EQ	07-Jul-2023	6858.60	6855.00	6918.90	6733.15	6774.05	6777.80	6797.85	77773	5286.89	8484	51058	65.65
ATULAUTO	EQ	07-Jul-2023	328.75	330.80	338.35	328.95	331.00	331.65	332.81	227360	756.67	7024	74421	32.73
AUBANK	EQ	07-Jul-2023	789.85	787.25	787.45	758.00	760.00	761.65	769.81	1466776	11291.45	36723	541912	36.95
AURDIS	SM	07-Jul-2023	192.80	190.00	195.00	190.00	194.95	194.95	193.43	13000	25.15	13	13000	100.00
AURIONPRO	BE	07-Jul-2023	955.55	1003.30	1003.30	960.05	972.00	977.15	989.64	29088	287.87	1002	-	-
AUROIMPEX	SM	07-Jul-2023	62.80	63.35	63.35	59.00	59.65	60.15	60.79	92800	56.42	58	83200	89.66
AUROPHARMA	EQ	07-Jul-2023	761.30	750.95	763.25	737.00	746.35	745.60	746.16	3142157	23445.56	69675	1762398	56.09
AURUM	EQ	07-Jul-2023	122.90	122.00	128.00	121.40	127.45	126.15	124.41	77980	97.02	1255	52553	67.39
AURUMPP	E1	07-Jul-2023	65.40	65.05	67.05	64.80	67.00	66.45	65.50	10260	6.72	80	7670	74.76
AUSOMENT	EQ	07-Jul-2023	63.50	64.60	65.35	63.10	64.50	63.85	64.20	3683	2.36	178	1450	39.37
AUTOAXLES	EQ	07-Jul-2023	2216.40	2212.00	2249.00	2185.85	2200.00	2198.85	2216.41	18406	407.95	3815	10728	58.29
AUTOBEES	EQ	07-Jul-2023	155.81	155.04	157.45	155.04	156.84	156.51	156.30	85522	133.67	1317	56350	65.89
AUTOIND	EQ	07-Jul-2023	70.95	70.95	76.50	70.50	72.50	72.45	73.51	573152	421.34	5079	343281	59.89
AVADHSUGAR	EQ	07-Jul-2023	525.45	526.95	544.00	525.70	534.45	533.50	534.62	117657	629.01	5772	38429	32.66
AVALON	EQ	07-Jul-2023	600.25	600.00	681.70	589.35	627.00	627.15	648.81	2108743	13681.80	77631	366635	17.39
AVANTIFEED	EQ	07-Jul-2023	409.50	409.45	413.75	402.15	405.50	405.45	407.76	369511	1506.71	11808	144330	39.06
AVG	EQ	07-Jul-2023	271.45	282.05	282.05	266.65	267.60	269.70	272.98	63483	173.30	1035	38490	60.63
AVONMORE	EQ	07-Jul-2023	81.35	81.90	83.50	80.50	81.85	81.55	81.68	21827	17.83	449	14033	64.29
AVROIND	EQ	07-Jul-2023	126.95	128.70	128.70	123.20	124.40	123.90	125.12	46759	58.50	585	18446	39.45
AVSL	SM	07-Jul-2023	103.70	98.55	103.65	98.55	103.65	103.65	101.10	2000	2.02	2	1000	50.00
AVTNPL	EQ	07-Jul-2023	90.30	90.30	91.20	89.35	89.95	89.80	89.93	101161	90.97	1931	63721	62.99
AWHCL	EQ	07-Jul-2023	322.10	318.05	325.40	307.00	312.45	312.05	316.77	114537	362.82	8909	51676	45.12
AWL	EQ	07-Jul-2023	407.00	407.00	408.30	401.80	405.00	403.90	404.91	763419	3091.15	21070	455424	59.66
AXISBANK	EQ	07-Jul-2023	980.95	976.25	989.45	971.80	975.60	976.70	980.24	6236524	61132.83	173947	3301888	52.94
AXISBNKETF	EQ	07-Jul-2023	460.16	464.98	464.98	453.85	455.67	455.55	456.65	5879	26.85	63	5101	86.77
AXISBPSETF	EQ	07-Jul-2023	11.06	11.40	11.40	11.04	11.07	11.04	11.06	86176	9.53	320	63097	73.22
AXISCADES	BE	07-Jul-2023	470.10	470.10	476.00	447.00	465.20	455.35	462.19	38884	179.72	728	-	-
AXISCETF	EQ	07-Jul-2023	85.79	86.07	86.37	85.15	85.15	85.21	85.95	2544	2.19	38	2300	90.41
AXISGOLD	EQ	07-Jul-2023	50.11	50.41	50.41	50.00	50.15	50.19	50.10	38596	19.34	824	28612	74.13
AXISHCETF	EQ	07-Jul-2023	90.82	90.82	91.39	90.22	90.22	90.22	90.64	8319	7.54	158	7398	88.93
AXISILVER	EQ	07-Jul-2023	72.05	71.98	71.98	70.26	71.35	71.31	71.40	7833	5.59	77	5692	72.67
AXISNIFTY	EQ	07-Jul-2023	207.81	207.65	208.22	205.47	205.47	206.48	206.86	6141	12.70	200	5653	92.05
AXISTECETF	EQ	07-Jul-2023	309.40	309.03	311.95	307.00	307.00	307.28	308.43	1649	5.09	98	906	54.94
AXITA	EQ	07-Jul-2023	26.00	26.30	26.40	25.90	26.00	26.00	26.06	714708	186.22	1975	385353	53.92
AXSENSEX	EQ	07-Jul-2023	65.83	67.15	67.15	65.00	65.00	65.29	65.46	7480	4.90	62	6696	89.52
AYMSYNTEX	EQ	07-Jul-2023	78.05	78.00	78.00	75.25	75.35	75.50	76.39	14899	11.38	259	11010	73.90
BAGFILMS	EQ	07-Jul-2023	4.85	5.00	5.15	4.80	4.95	5.00	4.99	342585	17.09	384	217348	63.44
BAHETI	SM	07-Jul-2023	118.60	119.00	119.00	118.60	118.60	118.60	118.80	3000	3.56	2	1500	50.00
BAIDFIN	EQ	07-Jul-2023	38.80	39.10	39.25	33.80	37.40	37.55	38.65	623783	241.09	1081	123296	19.77
BAJAJ-AUTO	EQ	07-Jul-2023	4917.70	4875.50	4913.15	4820.55	4825.00	4834.00	4861.81	405959	19736.94	36336	219798	54.14
BAJAJCON	EQ	07-Jul-2023	195.70	196.10	198.20	192.80	194.95	194.55	195.19	487738	952.01	8135	215400	44.16
BAJAJELEC	EQ	07-Jul-2023	1220.90	1225.75	1237.50	1201.50	1230.60	1228.05	1217.31	75925	924.24	6526	33916	44.67
BAJAJFINSV	EQ	07-Jul-2023	1619.90	1611.85	1626.65	1605.40	1612.05	1614.90	1613.14	1456642	23497.70	81382	975930	67.00
BAJAJHCARE	EQ	07-Jul-2023	314.55	314.60	320.40	311.00	312.00	316.15	315.24	26169	82.50	1973	14100	53.88
BAJAJHIND	EQ	07-Jul-2023	17.35	17.30	18.10	17.05	17.15	17.10	17.42	26570878	4629.19	18866	7699617	28.98
BAJAJHLDNG	EQ	07-Jul-2023	7153.80	7140.00	7186.10	7100.10	7160.00	7150.60	7155.88	25182	1801.99	9209	16632	66.05
BAJFINANCE	EQ	07-Jul-2023	7766.25	7720.00	7748.90	7605.60	7615.00	7622.35	7664.38	1094915	83918.49	89094	612449	55.94
BALAJITELE	EQ	07-Jul-2023	44.65	44.65	45.50	43.70	44.15	43.95	44.44	170299	75.68	1095	105744	62.09
BALAMINES	EQ	07-Jul-2023	2290.00	2280.00	2327.00	2268.25	2295.00	2299.60	2297.75	56027	1287.36	7188	25006	44.63
BALAXI	EQ	07-Jul-2023	515.90	514.00	518.35	507.10	512.00	515.15	513.55	2439	12.53	160	1594	65.35
BALKRISHNA	EQ	07-Jul-2023	27.70	28.20	28.75	27.30	28.00	28.35	28.01	38937	10.90	280	24393	62.65
BALKRISIND	EQ	07-Jul-2023	2444.00	2440.00	2454.00	2350.05	2392.40	2389.15	2419.74	214715	5195.55	18593	75334	35.09
BALMLAWRIE	EQ	07-Jul-2023	137.70	137.20	138.70	135.35	136.15	135.85	136.84	453133	620.07	5642	223626	49.35
BALPHARMA	EQ	07-Jul-2023	92.60	93.75	95.40	90.25	91.65	91.10	93.21	64606	60.22	1277	29915	46.30
BALRAMCHIN	EQ	07-Jul-2023	383.80	383.70	387.30	379.65	382.30	382.15	383.41	960121	3681.18	14597	254819	26.54
BANARBEADS	EQ	07-Jul-2023	84.65	86.00	86.00	83.50	83.60	83.65	83.88	4431	3.72	89	2557	57.71
BANARISUG	EQ	07-Jul-2023	2723.45	2748.95	2780.75	2713.25	2779.90	2770.65	2761.06	1171	32.33	215	936	79.93
BANCOINDIA	EQ	07-Jul-2023	304.45	304.45	309.00	303.50	308.25	307.10	306.11	130633	399.88	5651	62250	47.65
BANDHANBNK	EQ	07-Jul-2023	230.70	230.00	232.20	228.30	229.80	230.25	230.62	7541279	17391.93	53550	2276043	30.18
BANG	EQ	07-Jul-2023	40.65	40.95	40.95	39.15	39.15	39.90	40.26	16299	6.56	273	5984	36.71
BANKA	EQ	07-Jul-2023	68.60	69.50	70.60	68.20	68.80	68.80	69.50	28160	19.57	304	12730	45.21
BANKBARODA	EQ	07-Jul-2023	205.45	204.50	210.50	202.40	208.60	209.00	206.25	27442860	56601.62	107627	8783982	32.01
BANKBEES	EQ	07-Jul-2023	461.64	461.63	461.63	456.54	457.40	457.88	458.40	449846	2062.10	8670	294226	65.41
BANKINDIA	EQ	07-Jul-2023	80.60	80.30	81.10	78.40	79.60	79.75	79.55	12677351	10084.64	30189	4538152	35.80
BANSWRAS	EQ	07-Jul-2023	167.95	165.45	169.15	164.00	166.95	166.70	166.71	60783	101.33	1767	24355	40.07
BARBEQUE	EQ	07-Jul-2023	656.60	660.35	674.00	651.00	666.00	665.90	664.45	82995	551.46	5497	35355	42.60
BASF	EQ	07-Jul-2023	2600.70	2612.70	2612.70	2559.80	2585.00	2587.25	2584.09	11437	295.54	2354	7234	63.25
BASML	EQ	07-Jul-2023	46.40	46.40	46.80	44.80	45.40	45.30	45.58	105761	48.21	904	73014	69.04
BATAINDIA	EQ	07-Jul-2023	1673.50	1677.65	1722.60	1658.45	1669.00	1667.30	1694.51	562262	9527.58	28284	115264	20.50
BAYERCROP	EQ	07-Jul-2023	4651.30	4660.00	4660.00	4580.00	4645.90	4641.30	4621.07	8492	392.42	2343	4214	49.62
BBETF0432	EQ	07-Jul-2023	1077.61	1078.92	1078.92	1076.10	1076.11	1076.15	1077.90	3833	41.32	97	2803	73.13
BBL	EQ	07-Jul-2023	3263.15	3284.95	3342.00	3235.55	3325.00	3324.30	3281.56	15264	500.90	3745	6677	43.74
BBOX	EQ	07-Jul-2023	177.75	187.60	193.35	171.10	173.30	174.95	184.53	2325687	4291.50	25027	558416	24.01
BBTC	EQ	07-Jul-2023	1135.65	1139.00	1139.00	1108.50	1114.00	1113.25	1121.87	83455	936.26	6392	32397	38.82
BBTCL	EQ	07-Jul-2023	244.25	248.00	248.00	236.35	239.00	239.15	239.74	5268	12.63	344	3577	67.90
BCG	EQ	07-Jul-2023	30.20	30.75	31.45	29.30	30.20	30.55	30.24	31760633	9604.38	43213	12164492	38.30
BCLIND	EQ	07-Jul-2023	507.15	510.00	512.50	500.25	508.90	508.10	507.97	109249	554.95	5278	57676	52.79
BCONCEPTS	BE	07-Jul-2023	354.45	351.40	357.10	341.60	349.00	350.25	348.36	4360	15.19	149	-	-
BDL	EQ	07-Jul-2023	1115.80	1117.00	1124.70	1088.80	1102.50	1103.00	1109.93	459230	5097.15	20867	244079	53.15
BEARDSELL	BE	07-Jul-2023	26.85	26.35	27.50	26.25	27.50	27.05	26.96	28303	7.63	199	-	-
BECTORFOOD	EQ	07-Jul-2023	817.70	817.70	830.00	786.50	804.00	803.15	813.79	282589	2299.67	12596	187168	66.23
BEDMUTHA	EQ	07-Jul-2023	69.20	69.00	69.00	65.05	67.00	66.90	66.62	57869	38.55	1188	21789	37.65
BEL	EQ	07-Jul-2023	124.80	124.35	125.90	123.65	123.90	124.05	124.68	22837962	28474.29	74208	13076465	57.26
BEML	EQ	07-Jul-2023	1588.25	1593.00	1598.90	1519.00	1526.00	1541.95	1558.20	220719	3439.25	16628	137553	62.32
BEPL	EQ	07-Jul-2023	91.15	91.00	93.05	90.50	92.90	92.90	92.17	592696	546.28	5259	307993	51.96
BERGEPAINT	EQ	07-Jul-2023	680.60	681.00	690.00	670.70	671.10	672.85	680.70	1086403	7395.17	39592	248278	22.85
BESTAGRO	EQ	07-Jul-2023	1119.25	1119.25	1170.00	1117.90	1153.85	1151.35	1153.74	130669	1507.58	11782	56039	42.89
BETA	SM	07-Jul-2023	787.50	795.00	795.00	735.00	745.00	758.80	774.01	5400	41.80	24	4200	77.78
BEWLTD	SM	07-Jul-2023	1255.00	1250.00	1260.00	1250.00	1260.00	1260.00	1252.44	1750	21.92	7	1250	71.43
BFINVEST	EQ	07-Jul-2023	386.50	386.00	388.85	379.05	383.50	383.00	383.48	15377	58.97	1075	8101	52.68
BFUTILITIE	EQ	07-Jul-2023	387.40	388.00	391.00	376.70	380.90	379.25	382.45	210092	803.50	6531	92575	44.06
BGRENERGY	EQ	07-Jul-2023	60.40	60.00	61.50	58.60	59.30	59.10	59.75	231726	138.46	2178	106011	45.75
BHAGCHEM	EQ	07-Jul-2023	1446.55	1475.00	1475.00	1429.80	1442.00	1454.05	1444.10	3918	56.58	481	2627	67.05
BHAGERIA	EQ	07-Jul-2023	158.35	161.45	163.00	156.40	159.00	159.20	159.37	44815	71.42	2952	22726	50.71
BHAGYANGR	EQ	07-Jul-2023	56.50	57.35	57.35	54.50	55.00	55.15	55.27	71869	39.72	649	49616	69.04
BHANDARI	EQ	07-Jul-2023	4.80	4.75	4.85	4.75	4.80	4.80	4.80	229135	11.00	436	159094	69.43
BHARATFORG	EQ	07-Jul-2023	855.40	852.00	854.25	839.00	843.45	842.95	845.51	1019335	8618.60	23081	596982	58.57
BHARATGEAR	EQ	07-Jul-2023	123.75	123.75	133.50	123.60	130.00	130.85	130.19	575519	749.28	7045	276442	48.03
BHARATRAS	EQ	07-Jul-2023	9411.95	9410.90	9500.00	9410.00	9427.00	9416.80	9446.85	612	57.81	304	392	64.05
BHARATWIRE	EQ	07-Jul-2023	175.25	175.50	185.90	172.65	183.80	184.50	181.06	1087856	1969.65	12795	504063	46.34
BHARTIARTL	EQ	07-Jul-2023	869.65	865.00	883.60	862.50	869.20	870.45	868.05	18763997	162880.12	121502	15502347	82.62
BHEL	EQ	07-Jul-2023	93.10	92.55	93.00	89.25	91.65	91.60	91.08	31284507	28492.56	65254	7988871	25.54
BIGBLOC	EQ	07-Jul-2023	156.15	157.50	158.00	153.90	154.90	154.60	155.68	103297	160.81	2844	66667	64.54
BIKAJI	EQ	07-Jul-2023	415.80	417.45	417.45	410.00	415.00	415.45	415.18	910403	3779.81	5653	829632	91.13
BIL	BE	07-Jul-2023	209.70	208.00	213.40	206.00	209.00	210.85	209.61	968	2.03	108	-	-
BINANIIND	BE	07-Jul-2023	17.75	18.20	18.55	17.20	18.00	17.95	17.94	24257	4.35	77	-	-
BIOCON	EQ	07-Jul-2023	259.50	258.45	259.95	253.00	254.00	253.95	255.68	2992725	7651.69	28604	1390599	46.47
BIOFILCHEM	EQ	07-Jul-2023	45.10	45.40	45.50	44.60	44.70	44.70	45.01	12452	5.60	216	9655	77.54
BIRET	RR	07-Jul-2023	270.04	270.04	271.35	267.54	270.25	270.03	269.93	93943	253.58	1024	86623	92.21
BIRLACABLE	EQ	07-Jul-2023	172.35	172.30	173.25	167.55	169.75	169.85	170.09	128637	218.80	3603	64378	50.05
BIRLACORPN	EQ	07-Jul-2023	1250.15	1238.80	1250.00	1203.30	1219.20	1218.45	1224.94	74914	917.65	8848	33407	44.59
BIRLAMONEY	EQ	07-Jul-2023	61.55	61.05	62.05	60.00	61.60	61.60	61.24	94778	58.04	1564	48250	50.91
BIRLATYRE	BE	07-Jul-2023	4.45	4.40	4.50	4.40	4.45	4.40	4.43	144030	6.39	273	-	-
BKMINDST	BZ	07-Jul-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.85	22307	0.19	26	-	-
BLAL	EQ	07-Jul-2023	158.90	159.35	160.80	156.10	157.90	156.55	157.35	132722	208.84	2107	97079	73.14
BLBLIMITED	EQ	07-Jul-2023	18.95	19.10	19.20	18.85	19.00	18.95	18.95	140707	26.67	269	97813	69.52
BLISSGVS	EQ	07-Jul-2023	77.05	77.05	79.65	77.05	77.25	77.50	78.08	142001	110.88	1478	82100	57.82
BLKASHYAP	EQ	07-Jul-2023	43.20	43.70	44.20	42.75	42.80	43.00	43.34	284624	123.34	1201	149839	52.64
BLS	EQ	07-Jul-2023	210.05	209.90	211.55	205.20	206.95	206.75	207.98	1740156	3619.12	35406	625076	35.92
BLUEDART	EQ	07-Jul-2023	7342.10	7380.65	7449.00	7228.05	7319.00	7305.95	7325.02	10574	774.55	3487	4376	41.38
BLUESTARCO	EQ	07-Jul-2023	790.20	790.00	799.70	766.70	791.00	790.30	790.71	155467	1229.29	15600	91818	59.06
BMETRICS	SM	07-Jul-2023	188.75	190.00	190.00	179.35	179.35	179.35	180.05	10800	19.45	26	10400	96.30
BODALCHEM	EQ	07-Jul-2023	76.25	76.80	76.80	74.60	76.10	75.85	75.52	223017	168.42	2454	111559	50.02
BOHRAIND	EQ	07-Jul-2023	66.80	63.50	63.50	63.50	63.50	63.50	63.50	13187	8.37	74	13187	100.00
BOMDYEING	EQ	07-Jul-2023	119.60	120.00	120.50	114.25	116.30	116.35	117.00	5768896	6749.85	25975	1571222	27.24
BOROLTD	EQ	07-Jul-2023	419.15	418.70	424.30	410.00	418.00	417.10	415.59	67905	282.20	4962	28849	42.48
BORORENEW	EQ	07-Jul-2023	501.80	502.10	505.05	495.00	495.90	495.85	498.77	182641	910.96	8480	100652	55.11
BOSCHLTD	EQ	07-Jul-2023	19514.85	19515.00	19990.00	19515.00	19789.80	19740.75	19783.54	46319	9163.54	14217	11555	24.95
BPCL	EQ	07-Jul-2023	393.30	393.00	397.90	389.30	392.00	391.65	392.57	3263989	12813.29	65216	1281834	39.27
BPL	EQ	07-Jul-2023	60.90	60.60	62.00	60.25	60.50	60.55	61.04	102539	62.59	989	43415	42.34
BRIGADE	EQ	07-Jul-2023	557.10	559.00	561.95	552.30	555.00	555.85	555.31	118767	659.53	8410	74025	62.33
BRIGHT	SM	07-Jul-2023	5.05	4.95	5.05	4.95	5.05	5.05	5.00	66000	3.30	21	54000	81.82
BRITANNIA	EQ	07-Jul-2023	5173.55	5173.55	5189.55	5042.90	5070.00	5054.50	5097.93	224712	11455.66	34197	129468	57.62
BRITANNIA	N3	07-Jul-2023	28.31	28.50	28.94	28.22	28.33	28.35	28.40	4592	1.30	119	4178	90.98
BRNL	EQ	07-Jul-2023	31.20	31.50	31.50	30.25	30.75	30.90	31.00	57036	17.68	511	35833	62.83
BROOKS	EQ	07-Jul-2023	76.30	77.70	77.70	75.70	77.00	76.45	76.53	17489	13.38	316	11964	68.41
BSE	EQ	07-Jul-2023	705.50	707.75	719.80	696.60	704.50	707.40	708.90	4263066	30221.00	69921	1155498	27.10
BSHSL	BE	07-Jul-2023	318.75	333.00	333.00	319.05	325.00	324.55	329.56	61431	202.45	1370	-	-
BSL	BE	07-Jul-2023	176.00	176.50	179.90	174.00	178.85	176.15	176.79	606	1.07	36	-	-
BSLGOLDETF	EQ	07-Jul-2023	52.79	52.94	52.94	52.42	52.71	52.85	52.68	16019	8.44	187	7018	43.81
BSLNIFTY	EQ	07-Jul-2023	22.02	22.02	22.28	21.55	21.90	21.87	21.96	95735	21.03	2248	43572	45.51
BSLSENETFG	EQ	07-Jul-2023	63.94	63.68	64.40	63.45	64.40	64.40	63.63	871	0.55	49	727	83.47
BSOFT	EQ	07-Jul-2023	353.80	356.00	360.55	353.05	354.20	354.70	356.69	2437598	8694.56	30771	468210	19.21
BTML	BE	07-Jul-2023	128.00	128.00	134.40	125.05	134.40	133.25	131.03	4312	5.65	57	-	-
BURNPUR	EQ	07-Jul-2023	4.40	4.40	4.45	4.35	4.45	4.45	4.42	122411	5.41	310	87254	71.28
BUTTERFLY	EQ	07-Jul-2023	1142.15	1149.90	1155.00	1131.90	1135.00	1144.40	1141.19	3991	45.54	970	1654	41.44
BVCL	BE	07-Jul-2023	35.05	35.90	35.90	34.30	35.20	34.75	34.74	28151	9.78	67	-	-
BYKE	EQ	07-Jul-2023	39.95	39.40	39.95	39.05	39.95	39.75	39.46	38275	15.10	376	21476	56.11
CADSYS	SM	07-Jul-2023	77.20	81.05	81.05	81.05	81.05	81.05	81.05	6000	4.86	3	6000	100.00
CALSOFT	BE	07-Jul-2023	14.75	15.05	15.15	14.80	14.95	14.95	14.97	12100	1.81	56	-	-
CAMLINFINE	EQ	07-Jul-2023	160.20	160.00	163.30	158.00	161.00	161.85	161.17	362894	584.89	5413	163568	45.07
CAMPUS	EQ	07-Jul-2023	311.55	311.55	322.80	310.05	320.00	319.40	318.85	1426729	4549.12	30769	506384	35.49
CAMS	EQ	07-Jul-2023	2301.30	2299.00	2331.00	2270.05	2283.00	2286.05	2299.18	125495	2885.36	16505	67505	53.79
CANBK	EQ	07-Jul-2023	325.85	325.15	336.70	320.65	333.25	333.70	328.64	11844474	38925.74	80655	3339132	28.19
CANFINHOME	EQ	07-Jul-2023	768.60	769.00	791.00	762.55	772.80	774.05	777.50	948619	7375.47	25962	152123	16.04
CANTABIL	EQ	07-Jul-2023	1016.00	1026.95	1035.00	1020.00	1032.00	1029.50	1028.45	10340	106.34	1310	2738	26.48
CAPACITE	EQ	07-Jul-2023	226.00	227.00	227.45	216.00	218.55	218.40	220.29	1281575	2823.19	15132	596118	46.51
CAPLIPOINT	EQ	07-Jul-2023	795.40	799.60	801.95	785.00	787.00	786.25	791.63	37153	294.11	4047	20169	54.29
CAPTRUST	EQ	07-Jul-2023	78.05	79.00	81.00	77.70	79.00	78.80	79.43	19856	15.77	409	13490	67.94
CARBORUNIV	EQ	07-Jul-2023	1202.80	1202.80	1215.50	1190.00	1194.05	1197.25	1200.89	117499	1411.04	16798	73658	62.69
CAREERP	EQ	07-Jul-2023	214.05	215.00	226.95	215.00	221.60	223.20	222.90	189228	421.78	7490	65610	34.67
CARERATING	EQ	07-Jul-2023	725.25	712.00	721.95	707.20	712.00	710.55	714.84	129607	926.49	4387	73100	56.40
CARTRADE	EQ	07-Jul-2023	507.85	505.05	509.70	489.20	495.40	495.20	497.10	118612	589.62	7556	60301	50.84
CARYSIL	EQ	07-Jul-2023	697.20	698.95	698.95	682.60	690.65	690.25	689.56	50423	347.70	3955	31568	62.61
CASTROLIND	EQ	07-Jul-2023	124.90	124.90	128.65	124.90	128.00	128.05	127.34	2408431	3066.93	17869	990767	41.14
CCHHL	EQ	07-Jul-2023	7.20	7.20	7.20	7.00	7.00	7.05	7.05	48234	3.40	159	43188	89.54
CCL	EQ	07-Jul-2023	726.30	726.30	740.00	703.00	705.00	705.50	711.52	165274	1175.95	13015	75569	45.72
CDSL	EQ	07-Jul-2023	1190.90	1190.90	1195.00	1170.00	1176.00	1178.60	1180.39	636101	7508.49	30875	232404	36.54
CEATLTD	EQ	07-Jul-2023	2485.30	2440.00	2494.40	2351.05	2407.90	2412.95	2423.35	2232057	54090.49	117982	155563	6.97
CELEBRITY	EQ	07-Jul-2023	13.90	13.90	13.95	13.80	13.90	13.85	13.84	21890	3.03	238	19982	91.28
CELLPOINT	ST	07-Jul-2023	73.60	69.95	77.25	69.95	72.65	71.75	71.13	1917600	1363.90	818	1173600	61.20
CENTENKA	EQ	07-Jul-2023	433.20	434.40	438.75	428.10	431.30	430.45	431.49	29603	127.73	1819	19488	65.83
CENTEXT	EQ	07-Jul-2023	10.00	10.15	10.15	9.90	10.00	9.95	9.98	87791	8.76	433	65211	74.28
CENTRALBK	EQ	07-Jul-2023	31.15	31.05	31.60	30.20	30.90	30.90	30.81	19043080	5867.99	19140	4799496	25.20
CENTRUM	EQ	07-Jul-2023	21.25	21.25	21.30	20.75	21.00	21.00	21.00	340029	71.39	929	259104	76.20
CENTUM	EQ	07-Jul-2023	1327.85	1336.20	1365.00	1284.30	1319.80	1318.50	1327.42	27972	371.30	4514	15244	54.50
CENTURYPLY	EQ	07-Jul-2023	676.35	671.00	677.95	657.95	658.00	659.55	664.16	63397	421.06	5532	32452	51.19
CENTURYTEX	EQ	07-Jul-2023	913.70	909.00	950.00	891.00	918.00	917.55	921.33	1160770	10694.56	24572	611150	52.65
CERA	EQ	07-Jul-2023	7537.55	7538.00	7671.00	7390.00	7600.00	7593.15	7528.85	23431	1764.08	7922	10074	42.99
CEREBRAINT	BE	07-Jul-2023	5.90	5.90	6.00	5.85	5.90	5.90	5.91	252004	14.89	462	-	-
CESC	EQ	07-Jul-2023	75.80	75.80	76.70	74.75	75.00	75.05	75.57	3481264	2630.78	12301	1610315	46.26
CGCL	EQ	07-Jul-2023	767.90	771.75	788.00	764.95	777.00	781.85	777.23	202076	1570.60	3468	33396	16.53
CGPOWER	EQ	07-Jul-2023	390.25	392.35	393.85	384.70	385.45	386.45	389.01	1208758	4702.17	24986	687851	56.91
CHALET	EQ	07-Jul-2023	442.70	440.10	452.50	437.00	449.70	449.85	447.40	192668	861.99	9271	107800	55.95
CHAMBLFERT	EQ	07-Jul-2023	278.25	279.05	279.30	273.00	274.05	274.30	275.52	925483	2549.90	11392	374691	40.49
CHEMBOND	EQ	07-Jul-2023	427.10	430.00	440.00	422.05	428.70	428.50	431.97	66778	288.46	3479	34579	51.78
CHEMCON	EQ	07-Jul-2023	279.20	278.00	281.45	276.05	278.00	277.40	277.92	27265	75.77	1955	13911	51.02
CHEMFAB	EQ	07-Jul-2023	321.20	324.70	329.00	318.00	319.20	321.95	322.11	15093	48.62	1033	7813	51.77
CHEMPLASTS	EQ	07-Jul-2023	446.80	449.90	451.00	442.00	442.00	444.35	446.73	75519	337.36	3832	43519	57.63
CHENNPETRO	EQ	07-Jul-2023	441.95	442.05	458.50	438.40	441.75	441.55	446.65	2822543	12606.97	38008	765757	27.13
CHEVIOT	EQ	07-Jul-2023	1236.15	1248.00	1258.95	1225.00	1230.00	1229.05	1238.89	5359	66.39	817	3649	68.09
CHOICEIN	EQ	07-Jul-2023	344.05	344.10	348.50	343.10	344.00	344.95	345.73	1317242	4554.07	9194	477364	36.24
CHOLAFIN	EQ	07-Jul-2023	1165.50	1170.00	1190.00	1160.50	1175.15	1176.75	1173.97	2423669	28453.11	102936	1325203	54.68
CHOLAFIN	N0	07-Jul-2023	1016.99	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	3	0.03	1	3	100.00
CHOLAFIN	N2	07-Jul-2023	1004.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	3	100	100.00
CHOLAFIN	N4	07-Jul-2023	1019.30	1016.07	1020.23	1016.07	1020.20	1020.20	1019.10	703	7.16	6	502	71.41
CHOLAHLDNG	EQ	07-Jul-2023	939.60	938.00	938.05	902.00	926.75	925.10	926.27	304908	2824.26	13192	248316	81.44
CIEINDIA	EQ	07-Jul-2023	529.30	528.90	537.65	526.20	533.00	532.90	532.06	267625	1423.93	20402	122015	45.59
CIGNITITEC	EQ	07-Jul-2023	833.05	833.10	841.90	810.70	815.35	817.90	823.95	152685	1258.04	11598	90092	59.01
CINELINE	EQ	07-Jul-2023	84.75	85.00	96.70	85.00	92.80	92.10	92.30	263115	242.86	4343	119737	45.51
CINEVISTA	EQ	07-Jul-2023	14.25	14.25	14.25	13.60	13.75	13.95	13.95	63060	8.79	856	30889	48.98
CIPLA	EQ	07-Jul-2023	1021.25	1009.45	1028.75	998.05	1022.95	1020.65	1015.79	1914093	19443.25	82918	1000151	52.25
CLEAN	EQ	07-Jul-2023	1374.30	1372.00	1380.00	1355.00	1361.00	1359.85	1362.12	169400	2307.42	9115	143731	84.85
CLEDUCATE	EQ	07-Jul-2023	69.20	69.20	69.75	68.05	68.75	68.55	68.72	48096	33.05	578	35181	73.15
CLOUD	SM	07-Jul-2023	164.70	168.80	171.00	156.50	156.50	156.50	161.99	486000	787.28	353	335000	68.93
CLSEL	EQ	07-Jul-2023	169.25	169.25	171.15	166.60	167.00	167.95	169.05	146521	247.70	2626	94532	64.52
CMNL	SM	07-Jul-2023	70.05	72.70	72.70	66.50	68.45	68.65	69.47	93000	64.61	31	60000	64.52
CMSINFO	EQ	07-Jul-2023	374.90	374.90	378.60	366.80	372.00	372.50	372.61	456052	1699.32	18078	237190	52.01
COALINDIA	EQ	07-Jul-2023	234.60	232.00	235.85	231.70	234.40	234.00	234.22	6393850	14975.91	72184	4024947	62.95
COASTCORP	EQ	07-Jul-2023	225.10	224.90	254.80	223.60	242.50	242.60	244.00	241342	588.87	7775	103382	42.84
COCHINSHIP	EQ	07-Jul-2023	576.85	580.05	589.95	574.05	577.75	579.60	582.98	1364599	7955.28	25704	387503	28.40
COFFEEDAY	EQ	07-Jul-2023	39.10	39.15	39.80	38.50	39.10	39.00	39.04	1797022	701.58	4845	629455	35.03
COFORGE	EQ	07-Jul-2023	4745.30	4740.00	4819.10	4677.50	4686.05	4691.65	4748.56	307428	14598.40	28375	75594	24.59
COLPAL	EQ	07-Jul-2023	1779.60	1779.00	1791.30	1758.00	1763.00	1768.10	1776.05	528001	9377.54	28936	318070	60.24
COMPINFO	EQ	07-Jul-2023	15.30	15.40	16.20	15.10	15.95	16.00	15.67	765617	120.01	2095	596057	77.85
COMPUSOFT	EQ	07-Jul-2023	19.45	19.75	21.10	19.25	20.75	20.60	20.29	338150	68.62	1543	194265	57.45
CONCOR	EQ	07-Jul-2023	690.00	692.45	692.60	666.00	671.00	670.65	678.65	781925	5306.57	28324	352095	45.03
CONFIPET	EQ	07-Jul-2023	77.80	77.80	79.20	76.50	76.70	76.70	77.45	856966	663.68	3810	468564	54.68
CONSOFINVT	BE	07-Jul-2023	140.60	144.15	144.15	136.35	141.00	139.45	139.83	2929	4.10	83	-	-
CONSUMBEES	EQ	07-Jul-2023	92.75	92.89	93.00	91.69	92.00	92.03	92.47	39341	36.38	557	29431	74.81
CONTI	SM	07-Jul-2023	19.00	19.50	19.95	19.50	19.60	19.60	19.73	16665	3.29	4	16665	100.00
CONTROLPR	EQ	07-Jul-2023	631.35	631.10	655.00	626.50	648.65	652.40	648.78	168054	1090.30	11274	79689	47.42
COOLCAPS	SM	07-Jul-2023	560.00	550.00	555.00	550.00	550.00	550.00	551.25	1000	5.51	3	1000	100.00
CORALFINAC	EQ	07-Jul-2023	37.05	37.60	37.60	35.25	36.10	36.15	36.06	78697	28.38	766	47191	59.97
CORDSCABLE	BE	07-Jul-2023	89.10	88.55	89.95	88.50	88.70	89.20	89.10	26035	23.20	179	-	-
COROMANDEL	EQ	07-Jul-2023	975.60	979.00	980.00	957.10	961.00	961.65	968.66	359447	3481.83	21512	143955	40.05
COSMOFIRST	EQ	07-Jul-2023	695.85	690.00	698.30	670.95	674.80	673.30	679.86	61990	421.44	4429	41324	66.66
COUNCODOS	EQ	07-Jul-2023	4.00	4.00	4.00	3.90	3.95	3.95	3.93	24767	0.97	80	20502	82.78
CPSEETF	EQ	07-Jul-2023	45.28	45.26	45.45	44.78	45.00	44.83	44.99	2317905	1042.73	3699	1998854	86.24
CRAFTSMAN	EQ	07-Jul-2023	3966.60	3989.00	3989.00	3932.00	3941.00	3949.65	3959.11	9151	362.30	3344	4680	51.14
CRAYONS	SM	07-Jul-2023	156.40	159.85	159.85	152.00	154.10	155.10	154.99	50000	77.50	24	36000	72.00
CREATIVE	EQ	07-Jul-2023	496.30	496.30	498.95	486.20	490.00	488.95	490.41	12890	63.21	858	8873	68.84
CREDITACC	EQ	07-Jul-2023	1279.75	1280.00	1297.95	1265.10	1281.35	1281.85	1283.94	348017	4468.31	21068	199294	57.27
CREDITACC	N1	07-Jul-2023	1002.10	1002.10	1002.10	1002.10	1002.10	1002.10	1002.10	1	0.01	1	1	100.00
CREDITACC	N3	07-Jul-2023	1014.75	1014.75	1014.75	1014.75	1014.75	1014.75	1014.75	100	1.01	1	100	100.00
CREST	EQ	07-Jul-2023	229.65	231.65	231.65	219.80	225.00	224.10	224.89	25949	58.36	1603	14380	55.42
CRISIL	EQ	07-Jul-2023	3867.75	3867.00	3878.65	3810.00	3811.00	3824.15	3840.48	10901	418.65	2764	4471	41.01
CROMPTON	EQ	07-Jul-2023	289.65	286.65	288.30	284.85	286.85	286.00	286.08	2339144	6691.93	40787	1573359	67.26
CROWN	BE	07-Jul-2023	46.20	47.20	48.35	45.25	48.00	47.80	47.09	2567	1.21	40	-	-
CSBBANK	EQ	07-Jul-2023	289.75	289.00	292.40	286.05	289.85	288.50	288.98	192998	557.72	9874	96128	49.81
CSLFINANCE	EQ	07-Jul-2023	333.70	333.70	334.00	322.25	329.00	327.45	326.75	20013	65.39	959	14362	71.76
CTE	BE	07-Jul-2023	66.55	66.90	68.20	65.60	68.00	66.00	66.57	11194	7.45	121	-	-
CUB	EQ	07-Jul-2023	131.20	131.55	132.50	129.05	130.40	130.70	130.79	3940306	5153.36	17795	1347144	34.19
CUBEXTUB	BE	07-Jul-2023	36.10	36.10	37.00	35.90	36.60	36.50	36.46	4188	1.53	34	-	-
CUMMINSIND	EQ	07-Jul-2023	1916.00	1915.95	1922.80	1893.00	1897.00	1902.35	1903.12	407591	7756.95	40382	223330	54.79
CUPID	EQ	07-Jul-2023	245.60	245.60	247.70	242.30	243.90	242.90	244.74	76435	187.06	4381	49825	65.19
CYBERMEDIA	EQ	07-Jul-2023	15.85	16.00	16.60	12.70	15.25	15.25	14.78	737031	108.97	2114	366148	49.68
CYBERTECH	BE	07-Jul-2023	135.75	135.50	137.45	135.50	135.60	135.75	136.11	9713	13.22	150	-	-
CYIENT	EQ	07-Jul-2023	1486.35	1498.50	1498.50	1462.00	1472.00	1481.65	1477.35	228647	3377.92	17109	88312	38.62
DAAWAT	EQ	07-Jul-2023	130.15	131.00	131.80	127.50	129.45	129.50	129.49	929842	1204.09	9776	418405	45.00
DABUR	EQ	07-Jul-2023	591.95	596.00	596.25	570.65	571.80	572.20	580.78	3008774	17474.51	65311	1236034	41.08
DALBHARAT	EQ	07-Jul-2023	2192.60	2190.00	2194.90	2140.95	2145.00	2146.65	2157.69	172703	3726.40	12586	82860	47.98
DALMIASUG	EQ	07-Jul-2023	371.25	373.70	382.00	373.65	378.00	378.35	378.25	161768	611.88	6921	70438	43.54
DAMODARIND	EQ	07-Jul-2023	44.35	44.35	45.00	43.65	44.55	44.60	44.23	16367	7.24	310	10391	63.49
DANGEE	EQ	07-Jul-2023	12.50	12.60	13.00	12.00	12.05	12.00	12.43	1629266	202.58	2010	582844	35.77
DATAMATICS	EQ	07-Jul-2023	593.00	595.00	633.50	592.55	616.95	617.70	615.83	1583092	9749.19	40302	335689	21.20
DATAPATTNS	EQ	07-Jul-2023	1916.95	1913.50	1923.90	1889.00	1895.00	1897.70	1904.45	81754	1556.96	9096	35713	43.68
DBCORP	EQ	07-Jul-2023	156.05	156.75	156.80	152.00	154.95	154.35	154.05	223425	344.19	3688	99144	44.37
DBL	EQ	07-Jul-2023	255.60	255.55	257.35	247.40	252.75	252.55	252.11	748824	1887.87	13740	191125	25.52
DBOL	EQ	07-Jul-2023	172.25	172.25	175.50	171.00	171.50	171.70	172.66	106654	184.14	2859	52650	49.37
DBREALTY	EQ	07-Jul-2023	78.05	78.35	80.80	76.80	78.00	78.05	78.73	918813	723.37	6881	405897	44.18
DBSTOCKBRO	EQ	07-Jul-2023	23.95	24.35	24.65	23.80	24.00	23.90	23.87	55421	13.23	394	48517	87.54
DCAL	EQ	07-Jul-2023	142.30	142.30	143.05	138.40	140.40	140.10	140.27	555080	778.59	6301	260208	46.88
DCBBANK	EQ	07-Jul-2023	128.85	129.85	129.85	125.10	126.10	125.65	126.90	2300286	2919.14	11899	843898	36.69
DCI	BE	07-Jul-2023	160.95	160.95	166.00	154.50	158.05	158.05	162.10	2639	4.28	114	-	-
DCM	EQ	07-Jul-2023	68.15	68.35	69.40	66.85	69.35	68.95	68.06	28031	19.08	366	15903	56.73
DCMFINSERV	BE	07-Jul-2023	4.45	4.55	4.55	4.45	4.55	4.55	4.50	6311	0.28	43	-	-
DCMNVL	EQ	07-Jul-2023	166.00	161.25	165.70	160.50	162.05	161.75	162.83	27255	44.38	988	18976	69.62
DCMSHRIRAM	EQ	07-Jul-2023	898.65	896.80	898.65	880.20	892.00	893.75	889.65	23776	211.52	2689	9044	38.04
DCMSRIND	EQ	07-Jul-2023	81.00	81.30	82.75	80.00	80.10	80.25	81.34	235867	191.86	2563	120751	51.19
DCW	EQ	07-Jul-2023	45.05	45.20	45.80	44.05	45.40	45.45	45.17	2199655	993.49	7114	1015096	46.15
DCXINDIA	EQ	07-Jul-2023	268.20	269.40	271.00	261.30	266.05	266.25	265.99	197370	524.98	5829	111549	56.52
DECCANCE	EQ	07-Jul-2023	503.05	502.75	507.00	495.00	505.90	502.45	501.31	9578	48.02	999	6280	65.57
DEEPAKFERT	EQ	07-Jul-2023	602.35	603.95	616.65	597.25	616.50	614.35	608.42	2823566	17179.24	45513	1034617	36.64
DEEPAKNTR	EQ	07-Jul-2023	2135.50	2135.00	2138.75	2055.00	2065.40	2062.35	2085.69	568498	11857.08	42864	263792	46.40
DEEPENR	BE	07-Jul-2023	120.50	124.00	124.00	117.00	119.00	118.50	119.33	11099	13.24	146	-	-
DEEPINDS	EQ	07-Jul-2023	180.45	180.45	198.50	179.30	197.00	196.80	192.59	1349980	2599.97	19781	431944	32.00
DELHIVERY	EQ	07-Jul-2023	390.10	390.10	399.95	390.10	394.50	393.60	396.56	2367140	9387.17	26568	1553800	65.64
DELPHIFX	EQ	07-Jul-2023	379.25	380.05	384.75	368.00	368.00	368.85	374.05	3160	11.82	353	1971	62.37
DELTACORP	EQ	07-Jul-2023	254.40	254.10	255.60	246.20	248.20	248.45	249.22	2233257	5565.70	15276	537282	24.06
DELTAMAGNT	EQ	07-Jul-2023	80.30	79.25	80.95	77.70	78.50	78.70	78.97	9253	7.31	315	7126	77.01
DEN	EQ	07-Jul-2023	35.35	35.35	36.25	34.80	35.45	35.45	35.46	920333	326.38	3318	357549	38.85
DENEERS	SM	07-Jul-2023	249.50	249.50	250.00	244.00	245.00	245.50	246.60	19200	47.35	16	10800	56.25
DENORA	EQ	07-Jul-2023	1795.95	1791.10	1814.05	1750.00	1760.00	1759.65	1773.82	12463	221.07	2401	7520	60.34
DENTALKART	SM	07-Jul-2023	367.45	374.00	376.90	368.00	370.00	370.65	370.73	28000	103.80	28	20000	71.43
DEVIT	BE	07-Jul-2023	133.30	134.00	134.50	129.50	131.00	129.90	131.00	16305	21.36	208	-	-
DEVYANI	EQ	07-Jul-2023	192.00	192.70	192.70	189.40	191.00	191.45	190.86	621813	1186.81	7692	248323	39.94
DGCONTENT	BE	07-Jul-2023	15.25	15.15	15.20	15.15	15.20	15.15	15.15	10363	1.57	21	-	-
DHAMPURSUG	EQ	07-Jul-2023	267.25	267.90	273.15	266.00	268.90	269.55	270.53	324471	877.81	12174	110918	34.18
DHANBANK	EQ	07-Jul-2023	18.70	18.60	19.10	18.45	18.90	18.95	18.84	3876093	730.11	4721	1161578	29.97
DHANI	EQ	07-Jul-2023	32.35	32.35	32.55	31.50	32.10	32.05	31.93	2600731	830.39	7709	1041800	40.06
DHANILOANS	N6	07-Jul-2023	992.00	988.10	995.00	988.00	995.00	995.00	992.27	135	1.34	6	135	100.00
DHANILOANS	NG	07-Jul-2023	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
DHANILOANS	NO	07-Jul-2023	998.00	997.00	997.00	997.00	997.00	997.00	997.00	1	0.01	1	1	100.00
DHANILOANS	NU	07-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	52	0.51	2	52	100.00
DHANUKA	EQ	07-Jul-2023	789.15	789.15	800.00	778.00	790.00	790.20	790.37	30828	243.65	4379	17040	55.27
DHARMAJ	EQ	07-Jul-2023	172.75	171.80	173.85	171.80	172.85	172.30	172.49	26368	45.48	1198	16248	61.62
DHRUV	EQ	07-Jul-2023	50.00	50.05	50.50	49.80	50.50	49.95	50.09	21086	10.56	273	7376	34.98
DHUNINV	EQ	07-Jul-2023	719.80	716.20	729.00	708.00	724.00	713.90	714.89	2011	14.38	229	1622	80.66
DIAMONDYD	EQ	07-Jul-2023	777.55	782.50	792.90	771.10	780.00	776.20	782.64	8661	67.78	993	4450	51.38
DICIND	EQ	07-Jul-2023	445.90	439.25	465.00	438.00	455.00	455.95	454.89	11366	51.70	1098	5264	46.31
DIGISPICE	EQ	07-Jul-2023	21.00	21.10	21.15	20.60	21.15	21.00	21.02	37822	7.95	361	28650	75.75
DIGJAMLMTD	BE	07-Jul-2023	87.90	91.00	91.00	86.20	86.25	86.45	87.47	3006	2.63	50	-	-
DIL	EQ	07-Jul-2023	15.85	15.85	16.05	15.85	15.95	15.90	15.97	434922	69.47	482	83597	19.22
DISHTV	EQ	07-Jul-2023	17.45	17.45	18.50	16.70	18.05	18.05	17.72	65755886	11650.47	22561	18572448	28.24
DIVGIITTS	EQ	07-Jul-2023	947.20	956.00	965.00	928.05	929.00	933.55	950.98	56568	537.95	6592	23023	40.70
DIVISLAB	EQ	07-Jul-2023	3736.85	3717.00	3740.00	3661.15	3673.30	3668.65	3705.71	489065	18123.31	45714	222932	45.58
DIVOPPBEES	EQ	07-Jul-2023	55.06	55.80	55.80	54.55	55.00	54.68	54.94	30444	16.73	652	16610	54.56
DIXON	EQ	07-Jul-2023	4260.80	4270.00	4300.00	4220.00	4241.00	4244.00	4250.40	283819	12063.44	20314	53434	18.83
DJML	EQ	07-Jul-2023	147.35	148.65	152.45	144.00	145.60	146.95	147.25	12217	17.99	834	6398	52.37
DKEGL	SM	07-Jul-2023	81.75	79.20	80.80	76.10	80.80	80.80	78.43	27000	21.18	9	18000	66.67
DLF	EQ	07-Jul-2023	513.60	514.70	516.40	501.45	502.00	502.85	507.13	3938391	19972.91	59921	1321515	33.55
DLINKINDIA	EQ	07-Jul-2023	266.95	266.00	272.00	260.05	266.55	267.05	266.09	315099	838.45	9206	131501	41.73
DMART	EQ	07-Jul-2023	3815.90	3818.00	3844.00	3800.00	3820.00	3808.95	3823.27	206827	7907.56	28579	86200	41.68
DMCC	EQ	07-Jul-2023	315.30	312.15	319.90	310.00	310.00	310.25	312.53	28365	88.65	1404	18114	63.86
DNAMEDIA	EQ	07-Jul-2023	3.20	3.30	3.35	3.10	3.15	3.15	3.19	117348	3.74	179	71357	60.81
DODLA	EQ	07-Jul-2023	590.05	585.10	594.90	585.10	592.00	590.95	590.68	16458	97.21	2960	10743	65.28
DOLATALGO	EQ	07-Jul-2023	44.30	44.20	44.90	43.65	44.45	44.05	44.17	79402	35.07	742	55610	70.04
DOLLAR	EQ	07-Jul-2023	369.50	369.50	373.70	368.05	371.20	371.00	370.34	51366	190.23	2242	32679	63.62
DOLLEX	SM	07-Jul-2023	37.95	37.90	38.00	37.15	37.25	37.55	37.64	32000	12.04	8	28000	87.50
DONEAR	EQ	07-Jul-2023	96.35	96.00	98.50	94.15	97.00	96.40	96.10	186807	179.52	2991	81015	43.37
DPABHUSHAN	EQ	07-Jul-2023	268.70	273.40	274.10	269.10	270.55	272.25	271.52	5276	14.33	285	4107	77.84
DPSCLTD	EQ	07-Jul-2023	12.95	13.15	13.20	12.50	12.80	12.75	12.87	287714	37.04	977	198291	68.92
DPWIRES	EQ	07-Jul-2023	529.50	532.70	534.60	518.05	534.00	528.95	527.53	49368	260.43	4316	23929	48.47
DRCSYSTEMS	EQ	07-Jul-2023	37.70	38.40	38.40	37.00	37.10	37.30	37.50	4370	1.64	54	3433	78.56
DREAMFOLKS	EQ	07-Jul-2023	658.40	659.90	664.40	649.55	659.80	657.90	656.31	263696	1730.67	11522	140815	53.40
DREDGECORP	EQ	07-Jul-2023	362.80	361.00	371.20	358.10	366.00	365.70	363.81	117062	425.88	5837	48666	41.57
DRREDDY	EQ	07-Jul-2023	5231.80	5230.00	5273.15	5110.00	5182.20	5182.50	5224.96	554344	28964.22	41034	332226	59.93
DSPBANKETF	EQ	07-Jul-2023	45.62	44.71	46.53	44.71	45.05	45.05	45.39	8406	3.82	73	4364	51.92
DSPGOLDETF	EQ	07-Jul-2023	58.40	58.30	58.40	57.90	58.25	58.25	58.28	1758	1.02	21	1728	98.29
DSPN50ETF	EQ	07-Jul-2023	197.93	198.02	198.74	196.27	196.71	196.77	197.20	284	0.56	27	276	97.18
DSPNEWETF	EQ	07-Jul-2023	231.16	231.71	233.05	227.51	230.99	229.12	232.67	69540	161.80	122	66430	95.53
DSPQ50ETF	EQ	07-Jul-2023	176.18	180.14	180.14	173.86	175.50	175.78	176.20	4436	7.82	120	3417	77.03
DSPSILVETF	EQ	07-Jul-2023	70.05	69.00	69.30	69.00	69.30	69.17	69.17	7094	4.91	90	5750	81.05
DSSL	EQ	07-Jul-2023	490.35	507.80	508.80	490.00	498.00	496.95	499.77	50326	251.51	2769	21791	43.30
DTIL	EQ	07-Jul-2023	212.95	212.30	216.40	209.30	212.75	211.70	212.27	7754	16.46	466	4514	58.22
DUCOL	SM	07-Jul-2023	180.00	181.00	181.25	176.10	178.90	178.90	179.65	8000	14.37	5	8000	100.00
DUCON	BE	07-Jul-2023	6.70	6.65	6.80	6.60	6.60	6.65	6.68	141393	9.45	274	-	-
DVL	EQ	07-Jul-2023	286.70	289.00	289.80	278.30	281.15	281.45	283.29	77758	220.28	4002	40262	51.78
DWARKESH	EQ	07-Jul-2023	90.10	90.10	91.90	89.80	90.20	90.20	90.74	1027539	932.43	7398	321286	31.27
DYCL	EQ	07-Jul-2023	356.15	354.90	356.90	342.80	345.00	345.65	349.08	83939	293.01	6221	56444	67.24
DYNAMATECH	EQ	07-Jul-2023	3813.60	3818.00	3841.00	3759.05	3800.00	3801.90	3799.38	4996	189.82	1800	2437	48.78
DYNAMIC	SM	07-Jul-2023	34.00	32.30	34.60	32.30	33.10	33.15	33.09	48000	15.89	24	32000	66.67
DYNPRO	EQ	07-Jul-2023	303.70	300.50	309.75	300.50	306.10	304.80	304.93	27557	84.03	3220	11469	41.62
E2E	EQ	07-Jul-2023	171.00	172.00	173.95	168.00	169.00	168.60	170.24	78351	133.39	1499	58109	74.16
EASEMYTRIP	EQ	07-Jul-2023	41.75	41.60	41.90	40.85	41.25	41.20	41.32	12905776	5332.13	24311	5611423	43.48
EASTSILK	BE	07-Jul-2023	2.10	2.10	2.20	2.10	2.10	2.15	2.15	17198	0.37	38	-	-
EBBETF0425	EQ	07-Jul-2023	1138.42	1138.43	1139.50	1137.51	1137.77	1138.42	1138.64	10193	116.06	146	6319	61.99
EBBETF0430	EQ	07-Jul-2023	1286.44	1289.89	1289.89	1284.10	1284.96	1284.99	1286.68	22114	284.54	250	18289	82.70
EBBETF0431	EQ	07-Jul-2023	1149.32	1149.49	1150.95	1149.05	1150.95	1149.97	1149.67	6745	77.55	54	6375	94.51
EBBETF0433	EQ	07-Jul-2023	1046.99	1047.01	1047.01	1044.00	1045.62	1045.99	1045.86	14767	154.44	113	14578	98.72
EC5RG	MF	07-Jul-2023	19.99	19.13	20.00	19.13	20.00	20.00	19.57	2	0.00	2	1	50.00
ECLERX	EQ	07-Jul-2023	1677.45	1684.05	1699.85	1625.00	1676.35	1692.45	1683.99	65872	1109.28	9288	27817	42.23
ECLFINANCE	NG	07-Jul-2023	990.10	995.00	996.00	992.00	995.60	995.60	993.05	267	2.65	11	267	100.00
ECLFINANCE	NH	07-Jul-2023	1560.75	1541.10	1558.00	1535.00	1554.00	1554.02	1541.97	443	6.83	28	398	89.84
ECLFINANCE	NI	07-Jul-2023	1084.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	5	0.05	1	5	100.00
ECLFINANCE	NJ	07-Jul-2023	983.00	989.00	989.00	989.00	989.00	989.00	989.00	58	0.57	2	58	100.00
ECLFINANCE	NK	07-Jul-2023	1040.99	1040.00	1040.30	1034.00	1034.21	1034.21	1036.12	1590	16.47	60	1324	83.27
ECLFINANCE	NO	07-Jul-2023	992.25	993.00	993.00	991.00	992.00	992.00	992.07	1058	10.50	17	1058	100.00
ECLFINANCE	NP	07-Jul-2023	1028.21	1029.00	1030.00	1029.00	1030.00	1030.00	1029.50	2	0.02	2	0	0.00
ECLFINANCE	NQ	07-Jul-2023	1520.00	1535.00	1535.00	1535.00	1535.00	1535.00	1535.00	70	1.07	2	70	100.00
ECLFINANCE	NR	07-Jul-2023	1002.44	1009.90	1009.90	1005.99	1005.99	1005.99	1006.26	38	0.38	6	36	94.74
ECLFINANCE	NS	07-Jul-2023	1019.78	1039.90	1039.90	1034.00	1034.00	1034.00	1034.30	514	5.32	16	408	79.38
EDELWEISS	EQ	07-Jul-2023	50.20	50.00	51.20	49.60	50.05	50.10	50.28	1206776	606.83	6788	503843	41.75
EHFLNCD	N5	07-Jul-2023	973.00	974.00	974.00	973.00	973.00	973.00	973.19	53	0.52	4	53	100.00
EHFLNCD	N6	07-Jul-2023	985.00	985.00	985.00	980.00	980.00	980.00	980.15	79	0.77	4	79	100.00
EICHERMOT	EQ	07-Jul-2023	3222.20	3210.55	3248.00	3176.00	3190.00	3184.80	3207.89	2099192	67339.69	136634	1223771	58.30
EIDPARRY	EQ	07-Jul-2023	465.65	467.00	473.50	465.35	467.95	466.80	469.05	327025	1533.92	9918	170808	52.23
EIFFL	EQ	07-Jul-2023	172.40	168.60	170.15	166.20	168.00	169.10	168.35	3026	5.09	114	1912	63.19
EIHAHOTELS	EQ	07-Jul-2023	514.85	514.85	519.90	507.05	519.90	513.10	511.56	12161	62.21	785	6408	52.69
EIHOTEL	EQ	07-Jul-2023	207.85	207.50	209.00	203.30	207.90	206.15	205.94	411000	846.42	7808	133725	32.54
EIMCOELECO	BE	07-Jul-2023	642.95	641.00	650.00	636.50	643.00	643.90	642.36	9077	58.31	165	-	-
EKC	EQ	07-Jul-2023	123.25	123.25	123.85	119.05	120.70	121.30	121.09	522494	632.68	4131	237367	45.43
ELDEHSG	EQ	07-Jul-2023	775.05	775.15	786.00	768.50	771.25	778.10	778.65	2132	16.60	280	1702	79.83
ELECON	EQ	07-Jul-2023	639.40	637.50	647.95	631.00	641.20	643.35	640.99	278052	1782.27	12946	122284	43.98
ELECTCAST	EQ	07-Jul-2023	61.35	61.30	61.90	58.25	58.50	58.45	59.31	4864839	2885.17	13688	2863223	58.86
ELECTHERM	BE	07-Jul-2023	83.45	85.40	85.40	81.50	82.25	82.40	82.52	10460	8.63	154	-	-
ELGIEQUIP	EQ	07-Jul-2023	539.55	541.00	543.75	535.00	540.00	538.70	539.77	166062	896.36	5981	77519	46.68
ELGIRUBCO	EQ	07-Jul-2023	39.65	39.55	42.45	39.30	41.75	41.25	41.05	136517	56.03	581	90218	66.09
ELIN	EQ	07-Jul-2023	164.80	164.05	166.50	161.60	162.95	163.05	163.82	323875	530.57	5462	167146	51.61
EMAMILTD	EQ	07-Jul-2023	426.95	426.90	426.90	417.50	421.00	421.10	422.05	169609	715.83	8046	105579	62.25
EMAMIPAP	EQ	07-Jul-2023	119.90	121.00	121.00	118.00	119.00	119.00	119.10	21438	25.53	380	14547	67.86
EMAMIREAL	EQ	07-Jul-2023	69.10	69.95	70.15	68.30	69.20	68.80	69.41	26836	18.63	283	18211	67.86
EMBASSY	RR	07-Jul-2023	295.46	294.79	302.72	294.40	300.84	301.88	298.62	344465	1028.65	5657	302973	87.95
EMIL	EQ	07-Jul-2023	86.90	86.80	91.00	86.75	89.80	89.80	89.20	1503367	1341.03	9908	751389	49.98
EMKAY	EQ	07-Jul-2023	74.45	75.25	75.90	74.30	74.50	74.60	75.10	12243	9.19	189	7651	62.49
EMKAYTOOLS	SM	07-Jul-2023	512.60	530.00	534.00	487.00	487.00	487.00	509.93	4200	21.42	7	3600	85.71
EMMBI	EQ	07-Jul-2023	87.70	87.95	87.95	85.35	86.10	86.65	87.07	37473	32.63	267	27383	73.07
EMUDHRA	EQ	07-Jul-2023	468.90	462.00	465.00	451.40	458.90	457.55	457.55	257060	1176.17	10972	72786	28.31
ENDURANCE	EQ	07-Jul-2023	1654.30	1654.30	1710.00	1611.00	1623.05	1630.70	1664.01	76865	1279.04	9005	34693	45.13
ENERGYDEV	EQ	07-Jul-2023	18.15	18.20	18.45	17.65	17.80	17.80	17.96	44792	8.04	357	25142	56.13
ENGINERSIN	EQ	07-Jul-2023	119.70	120.15	124.40	119.35	121.00	121.75	122.00	9310814	11359.40	40727	2683653	28.82
ENIL	EQ	07-Jul-2023	138.95	139.70	140.50	135.20	137.95	137.45	137.74	44575	61.40	856	20494	45.98
EPL	EQ	07-Jul-2023	219.55	220.80	227.55	214.45	216.85	216.85	222.49	1552013	3453.15	20898	607099	39.12
EQUIPPP	BE	07-Jul-2023	27.45	27.35	27.75	27.25	27.50	27.50	27.38	590	0.16	13	-	-
EQUITASBNK	EQ	07-Jul-2023	93.35	93.75	94.15	92.00	93.80	93.95	93.69	5265707	4933.44	30687	2880624	54.71
ERFLNCDI	N6	07-Jul-2023	939.80	956.00	956.00	937.00	937.00	937.00	937.85	52	0.49	4	50	96.15
ERIS	EQ	07-Jul-2023	706.00	720.90	734.30	715.05	721.80	721.85	724.86	287579	2084.53	26390	99566	34.62
EROSMEDIA	EQ	07-Jul-2023	19.35	19.35	20.15	19.10	19.95	19.95	19.65	668386	131.30	2053	360638	53.96
ESABINDIA	EQ	07-Jul-2023	4112.45	4149.85	4174.55	4040.00	4154.00	4141.70	4122.51	7463	307.66	2278	4058	54.37
ESCORTS	EQ	07-Jul-2023	2243.05	2243.00	2260.00	2192.00	2214.00	2212.90	2225.46	249718	5557.38	21564	58941	23.60
ESFL	ST	07-Jul-2023	147.00	143.50	147.90	139.65	141.50	142.10	142.76	1305600	1863.81	784	1071600	82.08
ESSARSHPNG	BE	07-Jul-2023	12.00	11.75	11.95	11.60	11.80	11.85	11.80	111121	13.12	452	-	-
ESSENTIA	BE	07-Jul-2023	6.10	6.20	6.25	6.00	6.15	6.00	6.08	109118	6.64	217	-	-
ESTER	EQ	07-Jul-2023	108.35	108.35	109.50	106.60	108.55	108.00	107.80	103768	111.87	2441	45227	43.58
ETHOSLTD	EQ	07-Jul-2023	1497.15	1490.30	1549.00	1490.30	1503.40	1511.00	1516.44	59400	900.77	5089	34162	57.51
EUROBOND	SM	07-Jul-2023	117.00	115.50	115.50	112.00	114.25	114.10	114.03	76000	86.66	52	59000	77.63
EUROTEXIND	BE	07-Jul-2023	15.00	15.50	15.50	14.90	14.90	14.90	14.96	10	0.00	2	-	-
EVEREADY	EQ	07-Jul-2023	339.25	339.25	340.95	332.10	335.00	335.50	335.05	97603	327.02	2916	59397	60.86
EVERESTIND	EQ	07-Jul-2023	896.90	900.00	900.00	872.00	875.00	875.75	877.06	31531	276.55	3933	16138	51.18
EXCEL	BE	07-Jul-2023	0.35	0.40	0.40	0.35	0.40	0.40	0.39	2725747	10.66	1000	-	-
EXCELINDUS	EQ	07-Jul-2023	992.80	998.00	1000.00	967.05	970.00	971.30	979.83	10837	106.18	1479	6438	59.41
EXIDEIND	EQ	07-Jul-2023	248.30	249.65	249.65	243.25	247.80	247.90	246.73	3116006	7688.22	30027	1143847	36.71
EXPLEOSOL	EQ	07-Jul-2023	1562.95	1552.60	1568.20	1513.55	1545.00	1543.20	1533.31	29085	445.96	4590	17059	58.65
EXXARO	EQ	07-Jul-2023	113.40	113.95	114.20	112.35	113.50	113.10	113.20	67160	76.03	1186	42576	63.39
FACT	EQ	07-Jul-2023	476.05	475.00	480.25	465.60	467.00	469.15	472.70	1288228	6089.46	21743	271381	21.07
FAIRCHEMOR	EQ	07-Jul-2023	1281.25	1283.00	1300.00	1261.00	1267.00	1269.35	1280.49	14462	185.18	2471	8188	56.62
FAZE3Q	EQ	07-Jul-2023	367.70	367.75	375.00	353.15	373.00	369.75	366.15	51420	188.27	2962	28092	54.63
FCL	EQ	07-Jul-2023	295.95	295.90	295.90	290.15	291.70	291.15	292.24	182038	531.98	7824	96460	52.99
FCONSUMER	BE	07-Jul-2023	0.95	0.95	0.95	0.90	0.95	0.90	0.92	4145858	37.95	1191	-	-
FCSSOFT	EQ	07-Jul-2023	2.15	2.15	2.20	2.10	2.15	2.15	2.14	2111086	45.08	2967	1518337	71.92
FDC	EQ	07-Jul-2023	334.65	332.80	341.95	331.00	337.00	338.80	337.46	344252	1161.72	9636	151522	44.01
FEDERALBNK	EQ	07-Jul-2023	135.40	135.95	136.20	133.30	134.85	135.15	134.62	13848264	18642.09	63293	6389310	46.14
FEL	BZ	07-Jul-2023	0.80	0.85	0.85	0.75	0.80	0.80	0.82	425710	3.48	364	-	-
FELDVR	BE	07-Jul-2023	4.85	4.95	4.95	4.65	4.75	4.75	4.76	2464	0.12	36	-	-
FELIX	SM	07-Jul-2023	86.95	86.95	90.50	83.55	90.50	90.40	87.93	18000	15.83	17	12000	66.67
FIBERWEB	EQ	07-Jul-2023	30.05	30.15	31.35	30.00	30.55	31.00	30.54	39745	12.14	274	32729	82.35
FIDEL	SM	07-Jul-2023	84.75	85.75	85.75	84.20	84.20	84.50	84.80	15000	12.72	5	9000	60.00
FIEMIND	EQ	07-Jul-2023	1775.70	1775.00	1819.20	1768.15	1785.35	1791.40	1795.56	42117	756.24	6091	21365	50.73
FILATEX	EQ	07-Jul-2023	39.30	39.00	39.45	38.80	39.15	39.15	39.07	197633	77.22	1582	111939	56.64
FILDF2GPD	MF	07-Jul-2023	0.57	0.51	0.51	0.51	0.51	0.51	0.51	8488	0.04	2	8488	100.00
FINCABLES	EQ	07-Jul-2023	828.80	828.80	834.85	804.65	818.80	822.60	819.18	237831	1948.25	12691	94140	39.58
FINEORG	EQ	07-Jul-2023	4826.30	4840.00	4856.00	4800.00	4809.00	4808.75	4817.53	23051	1110.49	7176	11268	48.88
FINOPB	EQ	07-Jul-2023	278.45	280.00	280.00	269.30	274.55	276.65	274.13	120611	330.63	5717	51571	42.76
FINPIPE	EQ	07-Jul-2023	174.75	174.45	174.80	171.65	172.50	172.30	172.92	346337	598.87	5521	199174	57.51
FIVESTAR	EQ	07-Jul-2023	676.50	677.00	679.95	660.60	662.10	664.90	669.52	116389	779.25	9881	63105	54.22
FLEXITUFF	EQ	07-Jul-2023	27.50	27.50	28.00	26.85	27.00	27.10	27.24	12606	3.43	134	8632	68.48
FLFL	BZ	07-Jul-2023	4.85	4.85	4.90	4.75	4.80	4.80	4.79	53474	2.56	141	-	-
FLUOROCHEM	EQ	07-Jul-2023	2940.15	2954.95	2954.95	2867.00	2874.00	2873.35	2897.56	169930	4923.83	12499	80752	47.52
FMGOETZE	EQ	07-Jul-2023	372.45	373.60	389.00	371.40	384.20	385.55	381.99	499462	1907.89	15142	200521	40.15
FMNL	EQ	07-Jul-2023	4.75	4.80	4.80	4.65	4.70	4.70	4.71	44631	2.10	110	26603	59.61
FOCE	SM	07-Jul-2023	750.00	738.00	752.00	738.00	749.50	749.50	747.97	10400	77.79	13	10200	98.08
FOCUS	EQ	07-Jul-2023	623.25	619.00	654.40	614.80	654.40	654.40	648.81	70815	459.46	1337	44033	62.18
FOODSIN	EQ	07-Jul-2023	191.45	192.00	192.00	185.45	186.55	187.35	187.72	180286	338.43	4181	122465	67.93
FORCEMOT	EQ	07-Jul-2023	2625.30	2635.00	2638.95	2550.10	2575.00	2578.70	2585.53	61724	1595.89	7272	21331	34.56
FORTIS	EQ	07-Jul-2023	322.15	322.15	328.25	321.50	325.70	325.80	324.95	2035961	6615.86	45259	1111892	54.61
FOSECOIND	EQ	07-Jul-2023	2617.00	2617.00	2648.40	2595.20	2597.00	2598.90	2623.17	2252	59.07	639	1179	52.35
FRETAIL	BZ	07-Jul-2023	2.95	2.95	3.00	2.85	2.95	2.90	2.94	347754	10.22	464	-	-
FROG	SM	07-Jul-2023	287.60	288.00	303.00	284.05	290.40	289.85	295.87	92000	272.20	214	59600	64.78
FSL	EQ	07-Jul-2023	128.95	128.95	128.95	126.40	127.55	127.35	127.40	1832082	2334.04	13754	1020640	55.71
FUSION	EQ	07-Jul-2023	581.35	581.00	588.75	579.20	585.00	584.40	584.52	89516	523.24	7589	54675	61.08
GABRIEL	EQ	07-Jul-2023	202.30	203.25	206.90	198.90	204.20	204.35	203.64	905233	1843.43	15355	395055	43.64
GAEL	EQ	07-Jul-2023	243.60	243.90	243.90	240.25	241.00	241.00	241.45	207107	500.07	6238	127904	61.76
GAIL	EQ	07-Jul-2023	110.80	109.60	112.10	109.15	110.40	110.70	110.75	15022279	16636.72	54560	7155531	47.63
GALAXYSURF	EQ	07-Jul-2023	2652.65	2626.60	2665.50	2620.00	2636.70	2629.00	2639.96	13138	346.84	2923	6520	49.63
GALLANTT	EQ	07-Jul-2023	67.60	67.60	72.00	67.40	69.00	68.90	69.90	560995	392.15	5185	285995	50.98
GANDHITUBE	EQ	07-Jul-2023	574.10	579.90	579.90	567.95	575.00	575.20	573.38	8000	45.87	596	5674	70.93
GANECOS	EQ	07-Jul-2023	1019.95	1025.00	1028.50	1001.00	1020.05	1017.85	1017.59	51424	523.29	6121	28542	55.50
GANESHBE	EQ	07-Jul-2023	145.50	146.50	147.70	145.00	146.15	145.85	146.21	57627	84.26	1323	30088	52.21
GANESHHOUC	EQ	07-Jul-2023	407.85	412.00	416.45	404.90	405.10	408.25	409.56	60599	248.19	2986	29857	49.27
GANGESSECU	EQ	07-Jul-2023	114.50	115.90	115.90	113.70	113.70	113.75	114.23	2588	2.96	79	1768	68.32
GARFIBRES	EQ	07-Jul-2023	3180.45	3196.40	3196.40	3145.00	3175.00	3166.15	3167.05	10326	327.03	3031	6448	62.44
GATEWAY	EQ	07-Jul-2023	73.00	72.70	73.40	72.10	72.65	72.50	72.73	302417	219.93	2508	170730	56.46
GATI	EQ	07-Jul-2023	126.65	125.40	127.95	124.35	125.65	125.45	125.88	403835	508.35	4090	179800	44.52
GAYAPROJ	BE	07-Jul-2023	5.85	5.90	5.95	5.60	5.85	5.90	5.83	224340	13.08	250	-	-
GEECEE	EQ	07-Jul-2023	179.50	180.15	181.50	178.55	181.05	180.90	180.19	18340	33.05	595	14805	80.73
GEEKAYWIRE	BE	07-Jul-2023	234.95	234.95	234.95	224.00	230.00	229.80	226.39	35921	81.32	745	-	-
GENCON	BE	07-Jul-2023	51.15	52.00	53.70	51.15	52.60	53.15	52.97	18748	9.93	143	-	-
GENESYS	EQ	07-Jul-2023	290.55	290.75	297.00	285.00	288.50	287.90	289.47	41127	119.05	2326	24127	58.66
GENSOL	EQ	07-Jul-2023	1385.20	1399.00	1410.00	1388.05	1407.90	1394.95	1398.45	28503	398.60	2520	17252	60.53
GENUSPAPER	EQ	07-Jul-2023	17.40	17.45	18.70	17.00	17.65	17.50	17.82	2275812	405.65	5484	1117373	49.10
GENUSPOWER	EQ	07-Jul-2023	171.05	168.70	169.90	160.05	161.30	161.30	163.43	3140509	5132.51	30803	1422921	45.31
GEOJITFSL	EQ	07-Jul-2023	47.80	48.00	48.10	46.70	47.00	46.85	47.26	489868	231.52	2648	328742	67.11
GEPIL	EQ	07-Jul-2023	160.80	160.80	161.90	155.60	156.75	156.70	157.28	237189	373.05	3704	116426	49.09
GESHIP	EQ	07-Jul-2023	739.15	741.40	746.10	728.50	740.00	741.50	737.94	148843	1098.38	10674	77512	52.08
GET&D	BE	07-Jul-2023	216.15	217.25	223.90	210.00	221.80	222.65	219.80	73364	161.25	1079	-	-
GFLLIMITED	EQ	07-Jul-2023	57.65	58.20	58.40	56.50	57.80	57.30	57.58	138444	79.72	833	98758	71.33
GHCL	EQ	07-Jul-2023	540.60	543.50	549.80	534.00	537.95	537.20	540.69	302256	1634.27	12569	149691	49.52
GHCLTEXTIL	EQ	07-Jul-2023	83.60	84.00	86.00	80.70	85.40	84.10	83.53	1601300	1337.54	20589	717859	44.83
GICHSGFIN	EQ	07-Jul-2023	183.00	181.15	183.40	180.00	180.75	181.05	181.43	187935	340.97	2710	82514	43.91
GICRE	EQ	07-Jul-2023	185.85	184.85	187.75	183.00	184.90	184.40	185.45	642038	1190.68	7908	222712	34.69
GILLANDERS	EQ	07-Jul-2023	72.95	73.00	73.45	69.05	69.30	69.70	70.68	23078	16.31	1071	13257	57.44
GILLETTE	EQ	07-Jul-2023	5130.95	5085.20	5130.00	5055.00	5070.40	5071.00	5083.88	5603	284.85	1871	3048	54.40
GILT5YBEES	EQ	07-Jul-2023	52.39	52.38	52.42	52.36	52.37	52.41	52.38	175788	92.08	504	151486	86.18
GINNIFILA	BE	07-Jul-2023	28.70	28.60	29.70	28.40	29.55	29.30	28.83	37151	10.71	132	-	-
GIPCL	EQ	07-Jul-2023	107.50	108.70	111.50	108.15	110.00	109.95	109.95	5371380	5906.10	26932	2193640	40.84
GISOLUTION	BE	07-Jul-2023	10.10	10.30	10.30	9.60	9.70	9.70	9.71	144789	14.06	372	-	-
GKWLIMITED	BE	07-Jul-2023	845.00	849.95	855.00	827.05	849.70	848.10	849.21	1488	12.64	42	-	-
GLAND	EQ	07-Jul-2023	1060.45	1058.00	1068.25	1042.00	1047.00	1046.15	1052.62	317782	3345.03	28468	158114	49.76
GLAXO	EQ	07-Jul-2023	1415.50	1406.20	1414.25	1395.45	1404.00	1400.45	1402.33	54164	759.56	3770	42630	78.71
GLENMARK	EQ	07-Jul-2023	668.25	668.25	693.80	664.15	689.15	689.25	681.37	2797202	19059.38	44586	1444779	51.65
GLOBAL	BE	07-Jul-2023	173.50	173.50	173.50	165.10	167.90	167.15	168.56	109987	185.39	1479	-	-
GLOBALVECT	EQ	07-Jul-2023	71.30	72.50	73.00	69.40	70.20	70.45	71.07	73470	52.22	1142	31939	43.47
GLOBUSSPR	EQ	07-Jul-2023	1271.55	1271.45	1276.95	1241.10	1249.00	1250.00	1257.50	91523	1150.90	6868	41377	45.21
GLS	EQ	07-Jul-2023	596.45	596.00	610.15	592.15	600.00	602.25	603.71	119743	722.90	11470	65286	54.52
GMBREW	EQ	07-Jul-2023	602.40	591.10	595.75	580.15	586.00	586.80	587.05	149785	879.31	7741	69019	46.08
GMDCLTD	EQ	07-Jul-2023	168.15	168.40	169.05	165.05	166.10	166.30	166.62	1157040	1927.86	15369	668491	57.78
GMMPFAUDLR	EQ	07-Jul-2023	1486.80	1491.90	1492.00	1475.00	1483.65	1481.95	1482.66	39257	582.05	6131	22617	57.61
GMRINFRA	EQ	07-Jul-2023	44.70	44.75	45.45	44.45	45.05	45.15	45.05	9855004	4439.88	12948	2670389	27.10
GMRP&UI	EQ	07-Jul-2023	19.60	20.15	20.50	18.85	19.30	19.25	19.34	1848667	357.55	4024	1173420	63.47
GNA	EQ	07-Jul-2023	890.75	894.40	905.25	875.60	880.00	879.60	887.51	128014	1136.14	8995	65369	51.06
GNFC	EQ	07-Jul-2023	608.55	611.50	615.50	593.10	597.90	597.90	603.47	1545976	9329.48	28909	504102	32.61
GOACARBON	EQ	07-Jul-2023	527.55	526.40	534.25	524.00	527.35	528.20	528.80	55447	293.21	5709	19226	34.67
GOCLCORP	EQ	07-Jul-2023	333.15	335.90	336.90	326.00	328.50	328.30	331.27	24125	79.92	1355	14381	59.61
GOCOLORS	EQ	07-Jul-2023	1117.65	1128.00	1128.00	1090.55	1100.00	1096.90	1102.73	75944	837.46	14477	45209	59.53
GODFRYPHLP	EQ	07-Jul-2023	1726.05	1726.05	1740.90	1707.10	1718.95	1724.00	1720.63	45049	775.13	5555	22972	50.99
GODHA	BE	07-Jul-2023	1.20	1.20	1.25	1.20	1.25	1.25	1.23	1501765	18.52	566	-	-
GODREJAGRO	EQ	07-Jul-2023	464.10	466.45	470.00	460.00	462.00	461.95	464.36	101267	470.25	5370	48951	48.34
GODREJCP	EQ	07-Jul-2023	1079.90	1082.80	1091.95	1060.00	1066.10	1062.60	1074.51	773991	8316.64	55107	441183	57.00
GODREJIND	EQ	07-Jul-2023	506.75	506.75	510.00	495.65	501.00	499.05	500.73	130244	652.17	6490	79151	60.77
GODREJPROP	EQ	07-Jul-2023	1598.70	1598.50	1611.90	1562.45	1577.20	1581.85	1583.86	544920	8630.78	23300	148119	27.18
GOENKA	BZ	07-Jul-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.85	317414	2.68	58	-	-
GOKEX	EQ	07-Jul-2023	512.55	515.00	522.10	507.40	513.00	514.30	514.12	388032	1994.96	17997	156268	40.27
GOKUL	EQ	07-Jul-2023	31.20	31.70	31.70	30.45	31.15	31.00	31.23	67381	21.04	584	45149	67.01
GOKULAGRO	EQ	07-Jul-2023	107.00	107.00	107.80	106.30	106.90	107.05	107.03	100089	107.13	1585	64655	64.60
GOLDBEES	EQ	07-Jul-2023	49.90	51.40	51.40	49.80	50.07	50.02	49.96	2881198	1439.54	17170	2354376	81.72
GOLDENTOBC	BZ	07-Jul-2023	41.05	41.10	41.95	40.00	41.95	41.40	41.14	3040	1.25	55	-	-
GOLDIAM	EQ	07-Jul-2023	130.00	131.00	131.75	129.05	129.85	129.50	130.36	378108	492.90	4171	223858	59.20
GOLDSHARE	EQ	07-Jul-2023	50.05	50.20	50.20	49.90	50.20	50.20	50.07	32638	16.34	383	24732	75.78
GOLDSTAR	SM	07-Jul-2023	6.35	6.05	6.05	6.05	6.05	6.05	6.05	90000	5.45	5	90000	100.00
GOLDTECH	EQ	07-Jul-2023	92.50	97.10	97.10	92.50	97.10	97.10	96.87	445045	431.11	1100	267678	60.15
GOODLUCK	EQ	07-Jul-2023	449.75	441.15	458.55	441.15	457.00	456.60	451.34	107101	483.39	3355	62368	58.23
GOODYEAR	EQ	07-Jul-2023	1270.80	1280.00	1282.00	1250.00	1263.95	1259.00	1262.92	76389	964.73	9487	30585	40.04
GPIL	EQ	07-Jul-2023	524.00	522.05	527.00	507.55	514.00	512.50	514.01	481076	2472.79	13691	224646	46.70
GPPL	EQ	07-Jul-2023	118.90	119.55	121.35	117.65	118.20	117.95	119.15	1237942	1475.06	14860	595691	48.12
GPTINFRA	BE	07-Jul-2023	69.65	70.90	71.50	68.50	69.55	70.10	69.86	83367	58.24	561	-	-
GRANULES	EQ	07-Jul-2023	300.90	301.00	315.40	300.00	311.80	311.90	309.17	11444581	35383.25	91370	3994377	34.90
GRAPHITE	EQ	07-Jul-2023	410.30	410.00	412.95	402.55	405.00	405.40	407.14	690131	2809.77	10668	216392	31.36
GRASIM	EQ	07-Jul-2023	1768.05	1768.05	1770.70	1737.00	1741.90	1743.30	1756.28	552695	9706.88	26053	313357	56.70
GRAUWEIL	EQ	07-Jul-2023	112.75	112.75	113.40	109.50	111.80	110.15	111.00	327630	363.67	4166	158057	48.24
GRAVITA	EQ	07-Jul-2023	609.60	608.75	619.90	607.05	613.00	612.05	613.46	102387	628.11	6136	50301	49.13
GRCL	SM	07-Jul-2023	45.20	47.80	48.00	44.60	44.60	47.10	47.09	16000	7.53	4	12000	75.00
GREAVESCOT	EQ	07-Jul-2023	134.85	134.90	136.20	134.50	135.00	135.30	135.31	1042161	1410.15	12766	539148	51.73
GREENCHEF	ST	07-Jul-2023	109.20	114.65	114.65	109.20	114.65	114.65	114.30	1048000	1197.85	431	990400	94.50
GREENLAM	EQ	07-Jul-2023	473.55	475.00	475.00	454.35	460.00	458.95	460.76	63769	293.82	4809	29522	46.30
GREENPANEL	EQ	07-Jul-2023	345.10	345.00	347.00	342.20	345.80	345.80	344.99	189012	652.07	8815	101927	53.93
GREENPLY	EQ	07-Jul-2023	180.35	180.35	182.55	178.00	178.05	178.25	179.65	93306	167.62	2595	39001	41.80
GREENPOWER	EQ	07-Jul-2023	11.35	11.35	11.75	11.35	11.45	11.40	11.51	7996798	920.13	5491	3220389	40.27
GRINDWELL	EQ	07-Jul-2023	2191.25	2191.25	2212.80	2180.00	2210.00	2200.05	2196.57	34881	766.19	5072	26885	77.08
GRINFRA	EQ	07-Jul-2023	1333.20	1327.00	1333.00	1293.10	1325.00	1323.20	1314.52	34150	448.91	3878	13646	39.96
GRMOVER	EQ	07-Jul-2023	165.65	166.80	168.25	165.00	166.05	165.95	166.15	32824	54.54	932	20781	63.31
GROBTEA	EQ	07-Jul-2023	880.45	872.15	895.85	862.30	862.30	877.20	886.67	463	4.11	173	284	61.34
GRPLTD	BE	07-Jul-2023	3660.00	3660.00	3660.00	3500.00	3550.00	3523.85	3564.11	87	3.10	28	-	-
GRSE	EQ	07-Jul-2023	571.50	572.00	587.00	562.75	574.50	576.05	576.65	758870	4376.01	20477	228361	30.09
GRWRHITECH	EQ	07-Jul-2023	891.60	891.00	899.00	875.10	881.00	889.70	885.26	25492	225.67	2491	16266	63.81
GSFC	EQ	07-Jul-2023	167.95	167.70	169.50	165.65	167.00	166.90	167.44	2121961	3553.00	12523	855918	40.34
GSLSU	EQ	07-Jul-2023	205.90	206.85	207.75	196.80	200.90	199.70	201.43	254888	513.41	6064	125038	49.06
GSPL	EQ	07-Jul-2023	289.40	289.90	292.00	285.50	287.50	287.25	287.08	752949	2161.53	9309	543499	72.18
GSS	EQ	07-Jul-2023	184.90	186.00	190.90	184.50	189.50	187.60	187.80	198241	372.30	2002	117489	59.27
GSTL	SM	07-Jul-2023	94.60	96.90	99.00	91.30	96.50	96.50	94.85	27000	25.61	24	14000	51.85
GTL	EQ	07-Jul-2023	6.60	6.65	6.95	6.60	6.85	6.80	6.78	861465	58.41	1038	522871	60.70
GTLINFRA	EQ	07-Jul-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.83	10770422	88.89	4891	5169335	48.00
GTPL	EQ	07-Jul-2023	112.65	113.25	117.00	113.00	115.50	115.20	115.17	83323	95.96	1887	48136	57.77
GUFICBIO	EQ	07-Jul-2023	244.05	241.80	243.75	236.60	238.10	238.35	239.71	110776	265.54	4781	46267	41.77
GUJALKALI	EQ	07-Jul-2023	676.95	680.00	684.00	669.65	671.00	673.95	675.58	113640	767.73	5473	53367	46.96
GUJAPOLLO	EQ	07-Jul-2023	192.30	194.90	194.90	191.15	191.50	191.65	192.30	2590	4.98	157	2122	81.93
GUJGASLTD	EQ	07-Jul-2023	475.60	475.55	484.40	472.90	476.60	476.90	479.23	1069365	5124.76	22585	309644	28.96
GUJRAFFIA	BE	07-Jul-2023	28.50	29.30	29.30	27.80	28.60	28.60	29.10	2902	0.84	20	-	-
GULFOILLUB	EQ	07-Jul-2023	476.50	478.80	487.85	474.80	478.00	477.05	478.59	54569	261.16	3222	32492	59.54
GULFPETRO	EQ	07-Jul-2023	40.50	40.00	42.60	40.00	42.20	42.05	41.95	509550	213.74	3075	326688	64.11
GULPOLY	EQ	07-Jul-2023	261.35	262.65	265.40	257.00	259.05	260.05	260.92	78216	204.08	3492	42826	54.75
GVKPIL	EQ	07-Jul-2023	2.75	2.75	2.75	2.70	2.75	2.70	2.72	1466041	39.92	2020	1246108	85.00
HAL	EQ	07-Jul-2023	3731.05	3720.00	3784.80	3710.00	3763.00	3759.50	3751.61	1572998	59012.75	73375	622424	39.57
HAPPSTMNDS	EQ	07-Jul-2023	985.25	983.00	1003.00	975.00	981.50	981.15	988.61	344214	3402.93	19253	111926	32.52
HARDWYN	EQ	07-Jul-2023	43.15	42.00	44.50	41.70	43.50	44.00	43.41	460182	199.79	3561	221498	48.13
HARIOMPIPE	EQ	07-Jul-2023	635.25	639.75	642.95	625.25	633.00	628.15	630.60	41392	261.02	4342	23772	57.43
HARRMALAYA	EQ	07-Jul-2023	138.25	138.05	139.70	135.50	135.50	135.95	137.07	32541	44.60	1010	19770	60.75
HARSHA	EQ	07-Jul-2023	468.75	466.15	473.00	455.25	457.10	457.80	461.65	160779	742.24	9187	78372	48.75
HATHWAY	EQ	07-Jul-2023	15.55	15.60	15.70	15.25	15.60	15.50	15.45	3139374	485.13	3639	1285743	40.96
HATSUN	EQ	07-Jul-2023	941.30	933.05	945.00	919.25	930.00	929.70	929.27	24752	230.01	3285	16772	67.76
HAVELLS	EQ	07-Jul-2023	1308.75	1310.05	1311.80	1276.00	1279.00	1284.40	1291.78	405412	5237.02	21843	186339	45.96
HAVISHA	BE	07-Jul-2023	1.85	1.90	1.90	1.90	1.90	1.90	1.90	10724	0.20	14	-	-
HBLPOWER	EQ	07-Jul-2023	153.80	153.20	168.85	152.30	166.20	167.00	163.00	13414629	21865.31	64748	3250086	24.23
HBSL	EQ	07-Jul-2023	47.15	48.05	48.05	46.45	47.00	47.45	46.92	26669	12.51	581	4805	18.02
HCC	EQ	07-Jul-2023	20.70	20.65	21.10	20.00	20.50	20.55	20.50	44847274	9194.27	18188	12009467	26.78
HCG	EQ	07-Jul-2023	326.05	326.10	335.00	322.85	327.00	327.75	329.80	276026	910.34	10084	131137	47.51
HCL-INSYS	EQ	07-Jul-2023	13.80	13.80	13.90	13.65	13.70	13.75	13.77	231065	31.81	1282	147298	63.75
HCLTECH	EQ	07-Jul-2023	1180.65	1178.15	1182.95	1153.80	1157.95	1157.60	1166.35	2159585	25188.22	107426	1256812	58.20
HDFC	EQ	07-Jul-2023	2795.90	2775.00	2795.00	2763.00	2767.00	2769.45	2778.08	1895901	52669.59	122868	1470274	77.55
HDFC	W3	07-Jul-2023	618.50	608.00	612.00	590.95	597.90	594.45	601.75	110400	664.34	150	87000	78.80
HDFCAMC	EQ	07-Jul-2023	2259.75	2258.00	2266.45	2237.00	2250.05	2252.95	2250.41	260861	5870.44	20846	98259	37.67
HDFCBANK	EQ	07-Jul-2023	1675.00	1665.00	1675.00	1656.30	1659.90	1660.40	1663.54	9963168	165741.56	320533	3863511	38.78
HDFCBSE500	EQ	07-Jul-2023	26.16	26.57	26.57	25.96	26.00	26.05	26.12	15145	3.96	185	11640	76.86
HDFCGOLD	EQ	07-Jul-2023	51.40	51.40	51.53	51.16	51.53	51.48	51.37	145778	74.88	1103	100559	68.98
HDFCGROWTH	EQ	07-Jul-2023	97.85	97.87	98.45	97.50	97.50	97.77	97.90	1201	1.18	68	867	72.19
HDFCLIFE	EQ	07-Jul-2023	661.15	660.60	679.00	656.70	658.00	658.10	666.85	5425784	36181.83	106385	2041941	37.63
HDFCLOWVOL	EQ	07-Jul-2023	148.20	148.20	149.05	147.00	148.90	148.64	148.12	771	1.14	26	753	97.67
HDFCMID150	EQ	07-Jul-2023	136.24	136.51	136.60	133.10	133.10	135.30	135.93	5835	7.93	101	4563	78.20
HDFCMOMENT	EQ	07-Jul-2023	215.61	218.65	218.65	212.57	212.73	213.44	214.23	1963	4.21	60	747	38.05
HDFCNEXT50	EQ	07-Jul-2023	447.31	443.26	446.60	435.00	435.00	440.60	442.90	493	2.18	50	294	59.63
HDFCNIF100	EQ	07-Jul-2023	196.14	196.14	197.07	194.10	194.10	194.12	194.73	2333	4.54	60	2125	91.08
HDFCNIFBAN	EQ	07-Jul-2023	457.25	462.97	462.97	453.15	453.15	453.76	454.87	4280	19.47	99	2346	54.81
HDFCNIFIT	EQ	07-Jul-2023	302.43	305.00	305.00	297.01	297.55	298.86	299.25	8130	24.33	150	7077	87.05
HDFCNIFTY	EQ	07-Jul-2023	211.64	210.99	212.39	210.33	210.86	210.82	211.64	41269	87.34	433	26878	65.13
HDFCPVTBAN	EQ	07-Jul-2023	236.98	232.12	244.00	230.49	230.71	237.75	231.34	577	1.33	52	434	75.22
HDFCQUAL	EQ	07-Jul-2023	43.94	43.98	43.98	43.55	43.70	43.69	43.72	3149	1.38	56	2237	71.04
HDFCSENSEX	EQ	07-Jul-2023	715.51	719.99	723.11	714.10	718.00	717.54	718.48	15009	107.84	308	13136	87.52
HDFCSILVER	EQ	07-Jul-2023	69.53	69.38	69.38	68.55	68.90	68.84	68.90	80495	55.46	457	71418	88.72
HDFCSML250	EQ	07-Jul-2023	108.38	108.98	108.98	107.30	108.45	108.09	108.30	276729	299.69	1280	213341	77.09
HDFCVALUE	EQ	07-Jul-2023	100.99	101.54	101.69	101.01	101.51	101.28	101.32	225	0.23	26	119	52.89
HEADSUP	EQ	07-Jul-2023	12.45	12.70	12.80	12.10	12.35	12.45	12.45	137817	17.16	1552	40587	29.45
HEALTHY	EQ	07-Jul-2023	9.13	9.13	9.15	9.04	9.09	9.05	9.09	134833	12.26	519	91555	67.90
HECPROJECT	EQ	07-Jul-2023	36.30	36.25	36.25	35.60	35.90	35.85	35.87	567	0.20	13	511	90.12
HEG	EQ	07-Jul-2023	1592.55	1592.50	1614.90	1580.00	1581.00	1582.55	1594.33	117940	1880.35	6464	56429	47.85
HEIDELBERG	EQ	07-Jul-2023	176.85	176.85	178.50	174.60	176.75	176.60	176.34	241252	425.42	5508	136260	56.48
HEMIPROP	EQ	07-Jul-2023	106.90	106.80	106.90	102.60	103.50	103.75	104.36	1332618	1390.76	8735	712307	53.45
HERANBA	EQ	07-Jul-2023	391.30	390.90	394.35	382.80	387.00	385.95	387.51	51106	198.04	4469	19640	38.43
HERCULES	EQ	07-Jul-2023	271.05	270.00	272.50	264.45	268.10	267.85	267.80	28930	77.47	2003	13432	46.43
HERITGFOOD	EQ	07-Jul-2023	219.10	215.75	219.70	214.70	216.00	216.95	216.97	134493	291.81	7340	70071	52.10
HEROMOTOCO	EQ	07-Jul-2023	3172.10	3150.00	3172.00	3126.00	3156.00	3148.20	3147.16	931135	29304.29	63468	439117	47.16
HESTERBIO	EQ	07-Jul-2023	1725.30	1725.30	1738.00	1693.05	1695.00	1701.85	1708.82	7582	129.56	824	5713	75.35
HEUBACHIND	EQ	07-Jul-2023	354.15	354.95	359.45	350.00	352.00	351.40	353.15	23681	83.63	1673	13490	56.97
HEXATRADEX	EQ	07-Jul-2023	148.75	146.10	151.25	145.50	151.25	150.70	149.11	7431	11.08	897	3247	43.70
HFCL	EQ	07-Jul-2023	67.60	67.40	67.70	66.25	66.65	66.70	66.87	2998096	2004.81	9350	1141427	38.07
HGINFRA	EQ	07-Jul-2023	885.45	880.00	895.45	865.25	892.55	887.65	880.77	155180	1366.77	10881	62065	40.00
HGS	EQ	07-Jul-2023	1090.10	1089.95	1096.35	1085.00	1090.00	1088.25	1090.01	17246	187.98	2479	8538	49.51
HIKAL	EQ	07-Jul-2023	307.75	307.05	309.30	302.60	303.45	304.20	306.22	214422	656.60	5667	115072	53.67
HIL	EQ	07-Jul-2023	3045.10	3050.00	3050.00	3012.05	3024.90	3019.55	3025.89	9007	272.54	1849	5074	56.33
HILTON	BE	07-Jul-2023	167.35	169.95	171.50	166.00	167.10	169.65	169.19	43280	73.22	346	-	-
HIMATSEIDE	EQ	07-Jul-2023	129.15	130.00	134.40	129.25	131.70	131.60	132.01	1138387	1502.76	9288	535255	47.02
HINDALCO	EQ	07-Jul-2023	426.40	423.90	425.00	418.50	422.15	422.70	421.35	6769909	28524.73	59099	4431189	65.45
HINDCOMPOS	EQ	07-Jul-2023	350.05	355.15	355.15	345.00	349.00	347.50	348.69	7055	24.60	849	3827	54.25
HINDCON	EQ	07-Jul-2023	91.35	92.70	92.75	90.05	91.80	91.35	90.71	18081	16.40	382	13745	76.02
HINDCOPPER	EQ	07-Jul-2023	122.00	123.10	123.10	118.50	119.70	119.50	119.94	9047425	10851.91	26793	3720545	41.12
HINDMOTORS	EQ	07-Jul-2023	14.70	14.80	14.80	14.50	14.60	14.50	14.57	445468	64.89	1399	290049	65.11
HINDOILEXP	EQ	07-Jul-2023	218.15	217.95	222.30	215.25	216.60	217.20	218.40	602404	1315.66	10718	232874	38.66
HINDPETRO	EQ	07-Jul-2023	301.95	301.95	308.00	299.50	306.35	305.95	304.09	5903712	17952.67	59876	1870857	31.69
HINDUNILVR	EQ	07-Jul-2023	2757.10	2753.10	2769.65	2691.00	2699.00	2698.10	2736.35	1178930	32259.70	89844	739470	62.72
HINDWAREAP	EQ	07-Jul-2023	547.30	544.80	553.65	537.60	547.70	547.10	545.70	73558	401.41	6443	33915	46.11
HINDZINC	EQ	07-Jul-2023	335.95	340.00	344.00	337.55	340.50	340.60	340.96	3390644	11560.66	42514	1281628	37.80
HIRECT	BE	07-Jul-2023	298.15	302.00	302.00	288.00	298.90	293.05	294.86	1481	4.37	58	-	-
HISARMETAL	EQ	07-Jul-2023	145.55	145.90	147.60	143.10	144.20	144.00	144.72	34921	50.54	1101	16047	45.95
HITECH	EQ	07-Jul-2023	76.60	76.00	77.20	75.50	75.85	76.10	76.17	182725	139.18	1749	95386	52.20
HITECHCORP	BE	07-Jul-2023	231.65	224.00	234.00	223.00	226.00	226.00	227.66	5282	12.02	103	-	-
HITECHGEAR	EQ	07-Jul-2023	398.50	396.00	404.95	390.60	391.70	393.90	396.68	15870	62.95	727	10089	63.57
HLEGLAS	EQ	07-Jul-2023	674.15	677.00	683.00	673.50	675.90	677.05	677.96	54385	368.71	4927	24828	45.65
HLVLTD	EQ	07-Jul-2023	13.40	13.30	13.50	13.05	13.30	13.35	13.26	354383	47.00	1050	226783	63.99
HMAAGRO	EQ	07-Jul-2023	597.95	600.00	605.00	583.05	588.15	587.65	591.96	302079	1788.19	5594	162656	53.85
HMT	BZ	07-Jul-2023	28.75	29.25	29.25	28.05	28.50	28.50	28.48	3529	1.00	30	-	-
HMVL	BE	07-Jul-2023	62.25	61.50	63.00	61.50	61.70	61.75	61.91	27092	16.77	148	-	-
HNDFDS	EQ	07-Jul-2023	569.10	569.10	569.50	555.05	557.00	559.05	561.51	43321	243.25	4676	20718	47.82
HNGSNGBEES	EQ	07-Jul-2023	273.61	273.61	275.99	270.94	273.70	272.58	271.92	69470	188.90	1971	50653	72.91
HOMEFIRST	EQ	07-Jul-2023	787.20	787.20	795.00	771.00	774.00	783.50	778.32	154753	1204.48	11737	78131	50.49
HOMESFY	SM	07-Jul-2023	442.00	444.00	449.00	442.00	442.00	442.00	446.43	3600	16.07	7	3000	83.33
HONAUT	EQ	07-Jul-2023	42484.80	42500.00	42869.40	42368.65	42850.00	42746.55	42750.94	1675	716.08	1214	743	44.36
HONDAPOWER	EQ	07-Jul-2023	2197.35	2175.55	2200.00	2168.00	2193.90	2188.10	2189.32	3195	69.95	626	1615	50.55
HOVS	BE	07-Jul-2023	50.30	51.80	51.80	49.00	49.25	49.35	49.69	17219	8.56	121	-	-
HPAL	EQ	07-Jul-2023	433.60	436.00	438.80	425.80	429.30	427.40	434.42	87228	378.93	2309	18596	21.32
HPIL	EQ	07-Jul-2023	97.00	93.00	99.45	93.00	97.25	97.10	97.31	5612	5.46	308	2573	45.85
HPL	EQ	07-Jul-2023	173.70	174.40	179.35	167.85	172.70	173.00	173.48	1609116	2791.55	18592	511133	31.76
HSCL	EQ	07-Jul-2023	129.35	129.75	130.65	127.85	129.00	128.95	129.05	1857861	2397.48	13177	708831	38.15
HTMEDIA	EQ	07-Jul-2023	20.25	20.25	21.00	19.80	20.85	20.70	20.39	317842	64.80	1094	216503	68.12
HUBTOWN	BE	07-Jul-2023	41.75	40.55	43.50	40.50	43.30	42.95	42.55	100911	42.93	379	-	-
HUDCO	EQ	07-Jul-2023	59.05	58.75	59.35	57.75	58.40	58.30	58.44	3782032	2210.38	11624	1304246	34.49
HUDCO	N2	07-Jul-2023	1123.50	1125.00	1125.99	1125.00	1125.99	1125.81	1125.81	150	1.69	11	150	100.00
HUDCO	N5	07-Jul-2023	1108.05	1111.61	1111.61	1111.61	1111.61	1111.61	1111.61	100	1.11	1	100	100.00
HUDCO	N8	07-Jul-2023	1154.50	1156.00	1157.00	1150.10	1150.10	1150.10	1150.65	205	2.36	3	205	100.00
HUDCO	N9	07-Jul-2023	1167.50	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	226	2.64	8	226	100.00
HUDCO	ND	07-Jul-2023	1205.00	1198.35	1205.00	1198.35	1203.00	1202.73	1199.91	1505	18.06	9	1103	73.29
HUDCO	NE	07-Jul-2023	1331.06	1339.00	1341.00	1339.00	1341.00	1341.00	1339.73	1884	25.24	11	1884	100.00
HUHTAMAKI	EQ	07-Jul-2023	277.45	279.00	283.00	277.10	278.30	278.00	278.93	66490	185.46	2278	39365	59.20
HYBRIDFIN	BE	07-Jul-2023	8.00	8.20	8.30	7.60	8.10	8.10	7.87	205	0.02	11	-	-
IBMFNIFTY	EQ	07-Jul-2023	196.53	193.21	195.94	193.21	193.75	193.99	194.61	1315	2.56	81	150	11.41
IBREALEST	EQ	07-Jul-2023	62.35	62.45	63.75	61.50	62.70	62.75	62.65	9748435	6107.86	24013	2817769	28.90
IBUCCREDIT	N7	07-Jul-2023	973.01	992.00	992.00	992.00	992.00	992.00	992.00	76	0.75	3	76	100.00
IBUCCREDIT	ND	07-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	34	0.34	1	34	100.00
IBUCCREDIT	NO	07-Jul-2023	975.00	975.06	975.06	975.06	975.06	975.06	975.06	1	0.01	1	1	100.00
IBUCCREDIT	NQ	07-Jul-2023	933.66	950.00	950.00	950.00	950.00	950.00	950.00	20	0.19	2	20	100.00
IBULHSGFIN	AN	07-Jul-2023	840.00	960.00	960.00	956.99	956.99	956.99	957.46	64	0.61	8	64	100.00
IBULHSGFIN	EQ	07-Jul-2023	128.25	128.25	132.45	125.00	130.60	130.40	128.95	19200006	24757.49	56016	4972739	25.90
IBULHSGFIN	NA	07-Jul-2023	976.00	973.00	980.00	972.00	972.00	973.22	973.15	150	1.46	4	150	100.00
IBULHSGFIN	NE	07-Jul-2023	976.00	975.00	975.00	975.00	975.00	975.00	975.00	56	0.55	7	56	100.00
IBULHSGFIN	NH	07-Jul-2023	1054.80	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	2	0.02	2	2	100.00
IBULHSGFIN	NL	07-Jul-2023	978.45	988.00	988.00	988.00	988.00	988.00	988.00	55	0.54	3	55	100.00
IBULHSGFIN	NO	07-Jul-2023	1060.45	1072.45	1072.45	1072.45	1072.45	1072.45	1072.45	3	0.03	1	3	100.00
IBULHSGFIN	NQ	07-Jul-2023	985.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	Y5	07-Jul-2023	999.45	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
IBULHSGFIN	Y6	07-Jul-2023	1084.80	1070.00	1083.00	1070.00	1070.00	1070.66	1071.40	82	0.88	4	82	100.00
IBULHSGFIN	Y8	07-Jul-2023	974.95	931.10	931.10	926.80	926.80	926.80	927.88	100	0.93	2	100	100.00
IBULHSGFIN	YK	07-Jul-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	30	0.29	2	30	100.00
IBULHSGFIN	YT	07-Jul-2023	998.00	915.00	998.00	912.50		942.82	948.90	288	2.73	5	169	58.68
IBULHSGFIN	YZ	07-Jul-2023	979.00	959.99	959.99	959.99	959.99	959.99	959.99	80	0.77	7	80	100.00
IBULHSGFIN	Z7	07-Jul-2023	966.30	966.00	966.00	966.00	966.00	966.00	966.00	5	0.05	2	5	100.00
ICDSLTD	BE	07-Jul-2023	26.25	26.25	26.25	26.00	26.00	26.00	26.18	389	0.10	7	-	-
ICEMAKE	EQ	07-Jul-2023	391.30	395.80	397.45	382.10	393.80	389.55	389.19	21363	83.14	951	10190	47.70
ICICI500	EQ	07-Jul-2023	27.95	27.85	28.00	27.76	27.90	27.88	27.88	33186	9.25	469	21457	64.66
ICICI5GSEC	EQ	07-Jul-2023	52.82	52.99	52.99	52.83	52.83	52.83	52.84	127	0.07	3	117	92.13
ICICIALPLV	EQ	07-Jul-2023	198.18	198.17	198.69	196.32	196.35	197.13	197.43	61031	120.49	479	59592	97.64
ICICIAUTO	EQ	07-Jul-2023	155.81	156.92	156.95	154.88	156.93	156.76	156.20	34456	53.82	307	20904	60.67
ICICIB22	EQ	07-Jul-2023	68.64	67.90	69.00	67.90	68.10	68.04	68.52	563808	386.31	2494	351159	62.28
ICICIBANK	EQ	07-Jul-2023	959.40	953.00	955.05	943.80	944.95	946.40	949.99	8593807	81639.99	205348	4772725	55.54
ICICIBANKN	EQ	07-Jul-2023	45.72	45.58	45.64	45.20	45.30	45.31	45.36	59246	26.87	486	34716	58.60
ICICIBANKP	EQ	07-Jul-2023	229.68	229.53	229.90	227.63	227.78	227.82	228.51	9163	20.94	249	7771	84.81
ICICICOMMO	EQ	07-Jul-2023	61.58	61.64	61.69	60.91	61.04	61.01	61.34	46556	28.56	192	30894	66.36
ICICICONSU	EQ	07-Jul-2023	85.80	86.15	86.21	85.00	85.32	85.31	85.44	4633	3.96	40	4622	99.76
ICICIFIN	EQ	07-Jul-2023	19.65	19.26	19.65	19.26	19.47	19.39	19.50	145850	28.44	238	85026	58.30
ICICIFMCG	EQ	07-Jul-2023	554.89	554.01	554.89	544.99	551.00	546.29	549.97	9415	51.78	499	7591	80.63
ICICIGI	EQ	07-Jul-2023	1340.20	1340.20	1354.45	1325.55	1332.85	1337.65	1340.19	640267	8580.77	27293	383326	59.87
ICICIGOLD	EQ	07-Jul-2023	51.34	51.22	51.47	51.22	51.35	51.43	51.37	158773	81.56	4112	133698	84.21
ICICIINFRA	EQ	07-Jul-2023	59.51	59.72	59.77	58.90	58.90	58.95	59.42	14010	8.32	75	12915	92.18
ICICILIQ	EQ	07-Jul-2023	1000.00	999.45	1031.00	999.44	1000.52	1006.61	1001.31	792465	7935.05	2011	581122	73.33
ICICILOVOL	EQ	07-Jul-2023	159.90	161.38	161.38	158.00	158.23	158.17	158.59	53526	84.89	1004	39333	73.48
ICICIM150	EQ	07-Jul-2023	138.73	138.74	138.95	137.21	138.40	137.80	137.77	39993	55.10	718	24060	60.16
ICICIMCAP	EQ	07-Jul-2023	112.75	112.94	113.50	111.03	111.43	111.45	111.76	14532	16.24	273	11693	80.46
ICICIMOM30	EQ	07-Jul-2023	21.77	21.76	21.82	21.53	21.53	21.61	21.71	47237	10.26	85	42084	89.09
ICICINF100	EQ	07-Jul-2023	211.71	211.96	212.48	209.98	210.97	210.32	211.18	5729	12.10	523	3885	67.81
ICICINIFTY	EQ	07-Jul-2023	212.76	212.75	212.99	210.88	210.95	211.18	211.71	135720	287.33	6792	101345	74.67
ICICINV20	EQ	07-Jul-2023	110.75	110.22	111.68	109.40	109.95	109.58	110.03	48562	53.43	1432	41854	86.19
ICICINXT50	EQ	07-Jul-2023	45.76	46.24	46.24	45.21	45.74	45.43	45.55	59648	27.17	1109	39499	66.22
ICICIPHARM	EQ	07-Jul-2023	91.51	91.18	91.59	90.31	90.73	90.81	90.91	17008	15.46	177	11799	69.37
ICICIPRULI	EQ	07-Jul-2023	575.80	575.80	581.25	571.10	572.40	573.30	576.23	875633	5045.62	35659	358975	41.00
ICICISENSX	EQ	07-Jul-2023	730.10	728.58	731.00	723.00	725.35	725.08	726.54	2494	18.12	177	2040	81.80
ICICISILVE	EQ	07-Jul-2023	72.26	72.26	72.26	71.02	71.44	71.35	71.40	100548	71.79	841	88547	88.06
ICICITECH	EQ	07-Jul-2023	31.17	31.19	31.35	30.91	31.00	30.98	31.09	371095	115.39	1020	184256	49.65
ICIL	EQ	07-Jul-2023	207.55	208.10	210.20	203.50	206.90	206.10	206.41	281500	581.04	6407	132852	47.19
ICRA	EQ	07-Jul-2023	5517.55	5543.95	5543.95	5400.05	5431.00	5437.40	5448.56	2185	119.05	829	1172	53.64
IDBI	EQ	07-Jul-2023	58.45	57.95	58.35	56.65	57.35	57.45	57.41	11451771	6573.95	17782	4354084	38.02
IDBIGOLD	EQ	07-Jul-2023	5367.40	5368.95	5379.00	5356.05	5379.00	5375.30	5371.13	156	8.38	43	110	70.51
IDEA	EQ	07-Jul-2023	7.50	7.45	7.55	7.40	7.45	7.45	7.46	44264999	3302.72	31561	18257516	41.25
IDEAFORGE	EQ	07-Jul-2023	672.00	1300.00	1343.95	1260.00	1297.00	1294.95	1300.18	9712139	126275.41	278323	3932018	40.49
IDFC	EQ	07-Jul-2023	113.70	113.50	114.00	110.85	111.30	111.35	112.05	15008678	16817.81	41041	6369966	42.44
IDFCFIRSTB	EQ	07-Jul-2023	80.50	80.50	80.80	79.05	79.90	79.70	79.77	27805119	22180.24	138190	9450801	33.99
IDFNIFTYET	EQ	07-Jul-2023	212.43	212.70	212.70	206.47	207.02	207.10	208.47	3297	6.87	44	1172	35.55
IEX	EQ	07-Jul-2023	126.70	127.00	127.50	124.80	125.25	125.40	125.59	7122820	8945.48	54725	3481308	48.88
IFBAGRO	EQ	07-Jul-2023	559.00	564.85	572.00	551.15	569.75	566.20	564.34	20334	114.75	1699	11503	56.57
IFBIND	EQ	07-Jul-2023	820.35	817.00	833.00	817.00	820.00	823.40	824.15	17603	145.07	1474	8166	46.39
IFCI	EQ	07-Jul-2023	12.45	12.45	12.85	12.30	12.55	12.60	12.55	12497383	1568.60	6179	3427237	27.42
IFGLEXPOR	EQ	07-Jul-2023	358.20	358.20	361.05	344.05	350.00	348.80	349.50	44402	155.19	2652	26479	59.63
IGARASHI	EQ	07-Jul-2023	472.60	471.30	480.40	470.50	474.50	475.45	475.60	30254	143.89	2124	11848	39.16
IGL	EQ	07-Jul-2023	489.30	488.05	501.00	488.05	496.85	495.30	496.78	2477797	12309.25	55802	923483	37.27
IGPL	EQ	07-Jul-2023	510.75	513.50	517.00	505.00	509.00	507.55	510.17	21446	109.41	1364	12549	58.51
IIFCL	N1	07-Jul-2023	1163.10	1175.60	1175.60	1175.60	1175.60	1175.60	1175.60	5	0.06	1	5	100.00
IIFCL	N2	07-Jul-2023	1049.04	1049.06	1049.06	1049.06	1049.06	1049.06	1049.06	20	0.21	1	20	100.00
IIFCL	N4	07-Jul-2023	1306.50	1306.50	1309.00	1303.00	1309.00	1309.00	1305.62	1230	16.06	9	1230	100.00
IIFL	EQ	07-Jul-2023	512.25	512.25	514.70	506.10	508.35	509.90	510.24	805077	4107.84	12665	595035	73.91
IIFL	N6	07-Jul-2023	1021.39	1030.00	1030.00	1020.00	1020.00	1020.00	1029.74	38	0.39	2	38	100.00
IIFL	NE	07-Jul-2023	1000.00	1000.00	1001.00	997.00	997.00	997.00	997.87	1589	15.86	22	1459	91.82
IIFL	NF	07-Jul-2023	993.88	989.00	994.00	988.05	994.00	993.99	991.84	1620	16.07	28	1547	95.49
IIFL	NG	07-Jul-2023	1200.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
IIFL	NH	07-Jul-2023	1056.98	1045.00	1058.15	1042.00	1057.99	1057.99	1054.21	207	2.18	15	202	97.58
IIFL	NI	07-Jul-2023	1126.85	1143.30	1145.00	1121.10	1121.10	1123.66	1132.88	100	1.13	5	100	100.00
IIFL	NJ	07-Jul-2023	1041.80	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	25	0.26	1	25	100.00
IIFL	NL	07-Jul-2023	952.04	955.00	959.00	954.00	959.00	954.83	954.80	455	4.34	7	455	100.00
IIFL	NO	07-Jul-2023	990.96	990.96	999.95	986.00	986.00	986.00	993.85	76	0.76	3	76	100.00
IIFL	NP	07-Jul-2023	991.95	985.00	1000.55	985.00	1000.55	1000.55	990.53	145	1.44	4	145	100.00
IIFL	NS	07-Jul-2023	951.33	958.79	958.79	948.01	955.00	955.00	950.69	1497	14.23	61	1306	87.24
IIFL	NV	07-Jul-2023	950.00	950.00	950.00	931.05	950.00	949.99	942.63	177	1.67	18	166	93.79
IIFL	NW	07-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
IIFL	Y0	07-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IIFL	Y1	07-Jul-2023	920.00	930.00	930.00	930.00	930.00	930.00	930.00	15	0.14	4	10	66.67
IIFLSEC	EQ	07-Jul-2023	62.40	62.30	62.30	60.55	61.10	60.95	61.15	426154	260.61	3285	242649	56.94
IIHFL	N4	07-Jul-2023	1059.46	1045.46	1050.00	1040.00	1050.00	1050.00	1043.87	161	1.68	6	109	67.70
IIHFL	N5	07-Jul-2023	989.89	989.89	991.00	982.00	986.50	986.50	986.47	2901	28.62	50	2732	94.17
IIHFL	N7	07-Jul-2023	1000.00	985.85	1000.00	985.00	997.00	997.00	987.72	1125	11.11	13	1025	91.11
IIHFL	NC	07-Jul-2023	915.18	932.90	932.90	922.00	932.90	932.90	927.69	598	5.55	9	548	91.64
IITL	EQ	07-Jul-2023	113.90	113.90	116.60	110.50	116.00	114.75	112.62	41900	47.19	1026	18995	45.33
IKIO	EQ	07-Jul-2023	416.55	416.00	416.00	407.00	410.70	410.55	410.47	645872	2651.14	16130	265763	41.15
IL&FSENGG	BZ	07-Jul-2023	11.30	11.30	11.50	10.85	11.30	11.30	11.07	16258	1.80	44	-	-
IL&FSTRANS	BZ	07-Jul-2023	2.85	2.85	2.85	2.70	2.80	2.80	2.81	276222	7.76	99	-	-
IMAGICAA	EQ	07-Jul-2023	46.15	45.85	51.30	45.85	50.65	50.30	49.37	6648096	3282.34	18337	3227280	48.54
IMFA	EQ	07-Jul-2023	337.00	335.30	351.95	335.30	340.85	340.80	344.35	377058	1298.38	14375	182602	48.43
IMPAL	EQ	07-Jul-2023	793.95	793.95	800.00	787.05	794.00	798.95	792.58	3451	27.35	276	2560	74.18
IMPEXFERRO	BE	07-Jul-2023	2.90	3.00	3.00	2.90	3.00	3.00	2.98	53032	1.58	44	-	-
INCREDIBLE	EQ	07-Jul-2023	26.20	26.75	26.75	25.00	26.70	26.55	25.88	45020	11.65	508	26018	57.79
INDBANK	EQ	07-Jul-2023	27.90	28.25	28.25	27.50	27.80	27.75	27.84	179111	49.87	858	88678	49.51
INDHOTEL	EQ	07-Jul-2023	385.15	386.85	392.55	380.35	383.00	382.45	386.06	4322916	16688.93	53105	1816844	42.03
INDIACEM	EQ	07-Jul-2023	210.70	211.10	216.15	209.50	210.35	211.05	212.90	3865531	8229.85	30666	844587	21.85
INDIAGLYCO	EQ	07-Jul-2023	631.10	631.00	637.25	622.00	628.70	627.70	630.24	114692	722.84	6422	57993	50.56
INDIAMART	EQ	07-Jul-2023	2835.75	2840.00	2850.00	2736.00	2744.90	2745.80	2771.53	184170	5104.32	17130	107712	58.49
INDIANB	EQ	07-Jul-2023	305.15	303.50	310.05	301.50	307.85	308.30	306.44	1812762	5555.03	27279	697439	38.47
INDIANCARD	EQ	07-Jul-2023	230.80	231.90	231.90	229.50	229.50	230.60	230.58	1974	4.55	101	1742	88.25
INDIANHUME	EQ	07-Jul-2023	237.30	237.00	239.95	230.75	236.00	236.40	234.70	177103	415.67	6522	91452	51.64
INDIGO	EQ	07-Jul-2023	2698.55	2714.00	2714.90	2622.00	2635.05	2631.05	2650.07	481899	12770.67	33478	230683	47.87
INDIGOPNTS	EQ	07-Jul-2023	1449.25	1449.70	1465.00	1433.00	1445.00	1448.45	1450.08	41462	601.23	5598	20029	48.31
INDIGRID	IV	07-Jul-2023	137.16	137.96	137.96	136.51	136.99	136.82	137.00	348031	476.79	2706	320923	92.21
INDIGRID	NJ	07-Jul-2023	1014.05	1014.05	1014.05	1014.05	1014.05	1014.05	1014.05	118	1.20	3	118	100.00
INDIGRID	NL	07-Jul-2023	995.00	1001.00	1001.00	1000.99	1001.00	1001.00	1001.00	760	7.61	9	760	100.00
INDLMETER	BZ	07-Jul-2023	3.45	3.50	3.60	3.30	3.50	3.55	3.49	8679	0.30	20	-	-
INDNIPPON	EQ	07-Jul-2023	442.35	444.35	450.05	435.10	440.00	440.40	440.57	19245	84.79	1603	9762	50.72
INDOAMIN	EQ	07-Jul-2023	116.35	117.90	117.90	114.50	115.95	115.65	115.88	42144	48.83	1054	24344	57.76
INDOBORAX	EQ	07-Jul-2023	131.05	131.05	131.40	128.65	129.50	129.20	129.78	40467	52.52	1224	26310	65.02
INDOCO	EQ	07-Jul-2023	326.60	326.60	329.95	324.10	324.95	324.80	325.93	78529	255.95	2858	47892	60.99
INDORAMA	EQ	07-Jul-2023	48.95	49.35	50.00	48.60	48.60	48.95	49.27	108665	53.54	1119	42070	38.72
INDOSTAR	BE	07-Jul-2023	150.70	151.45	152.40	145.05	147.40	146.85	147.86	84828	125.42	720	-	-
INDOTHAI	BE	07-Jul-2023	253.00	252.90	252.90	240.50	247.00	243.20	245.03	6930	16.98	90	-	-
INDOWIND	EQ	07-Jul-2023	10.25	10.40	10.70	10.15	10.35	10.35	10.38	451968	46.92	981	314449	69.57
INDRAMEDCO	BE	07-Jul-2023	95.60	96.00	100.35	95.40	100.35	100.35	99.28	464942	461.61	2832	-	-
INDSWFTLAB	EQ	07-Jul-2023	91.35	91.55	91.55	88.70	89.10	89.05	89.73	221692	198.92	2724	136244	61.46
INDTERRAIN	EQ	07-Jul-2023	55.90	56.40	56.80	55.10	56.15	55.90	55.94	93995	52.58	922	55946	59.52
INDUSINDBK	EQ	07-Jul-2023	1390.20	1384.55	1393.95	1353.00	1357.70	1357.10	1365.51	2922616	39908.62	99447	1529077	52.32
INDUSTOWER	EQ	07-Jul-2023	165.90	165.90	166.40	161.50	163.10	163.40	164.10	7801020	12801.21	48465	2744475	35.18
INFIBEAM	EQ	07-Jul-2023	16.00	16.00	16.10	15.70	15.80	15.85	15.85	8826222	1398.63	6623	3257789	36.91
INFINIUM	SM	07-Jul-2023	288.75	296.50	296.50	283.00	285.00	285.00	286.59	11000	31.53	11	11000	100.00
INFOBEAN	EQ	07-Jul-2023	510.90	509.80	517.85	494.15	505.30	509.45	508.73	60622	308.40	5780	29407	48.51
INFOLLION	SM	07-Jul-2023	183.85	187.00	187.75	182.00	187.25	186.15	186.11	22400	41.69	14	16000	71.43
INFOMEDIA	EQ	07-Jul-2023	5.15	5.05	5.30	5.05	5.25	5.25	5.15	10844	0.56	27	9214	84.97
INFRABEES	EQ	07-Jul-2023	606.14	606.15	607.00	599.60	607.00	602.08	604.15	5178	31.28	479	3427	66.18
INFY	EQ	07-Jul-2023	1343.90	1334.00	1345.80	1325.35	1329.00	1330.20	1334.21	6295647	83996.93	171241	4187050	66.51
INGERRAND	EQ	07-Jul-2023	2767.90	2774.90	2786.75	2742.10	2769.90	2762.50	2765.10	17249	476.95	3511	10221	59.26
INNOVANA	SM	07-Jul-2023	352.00	337.00	340.00	337.00	340.00	340.00	338.50	800	2.71	2	800	100.00
INNOVATIVE	ST	07-Jul-2023	2.75	2.75	2.80	2.65	2.65	2.65	2.71	33000	0.89	11	30000	90.91
INOXGREEN	EQ	07-Jul-2023	58.20	58.50	59.05	56.70	57.60	57.65	57.94	3434628	1989.92	9431	1496329	43.57
INOXWIND	EQ	07-Jul-2023	172.40	172.40	173.00	166.05	171.45	170.95	169.31	1269865	2150.02	10237	476878	37.55
INSECTICID	EQ	07-Jul-2023	451.35	453.65	453.65	443.05	445.60	445.80	446.00	19777	88.21	1225	14596	73.80
INTELLECT	EQ	07-Jul-2023	623.55	615.00	615.00	575.00	600.00	601.80	589.32	5481141	32301.39	91018	1061960	19.37
INTENTECH	EQ	07-Jul-2023	75.00	75.50	75.55	73.85	74.50	74.70	74.78	41562	31.08	550	29061	69.92
INTLCONV	EQ	07-Jul-2023	74.65	74.90	74.90	71.80	72.55	72.55	72.78	104503	76.06	1890	50543	48.37
INVENTURE	EQ	07-Jul-2023	2.00	2.00	2.05	1.95	2.00	2.00	2.00	2146058	42.85	2044	1657859	77.25
IOB	EQ	07-Jul-2023	26.45	26.40	26.80	25.90	26.45	26.40	26.30	14785255	3888.48	11678	3390361	22.93
IOC	EQ	07-Jul-2023	98.60	99.45	101.25	98.80	99.40	99.20	99.83	37546405	37482.46	136971	12928625	34.43
IOLCP	EQ	07-Jul-2023	380.70	381.05	383.70	374.20	376.00	375.55	377.71	235836	890.78	7198	110530	46.87
IONEXCHANG	EQ	07-Jul-2023	462.00	463.00	498.20	462.50	487.00	487.20	486.80	1133805	5519.34	37659	343015	30.25
IPCALAB	EQ	07-Jul-2023	760.05	759.95	765.90	754.85	760.00	759.30	761.27	428284	3260.39	17963	224168	52.34
IPL	EQ	07-Jul-2023	223.65	224.65	225.45	220.75	222.50	221.80	222.50	74885	166.62	3183	39029	52.12
IPSL	SM	07-Jul-2023	74.70	74.70	77.90	74.70	77.90	77.90	76.63	16000	12.26	8	14000	87.50
IRB	EQ	07-Jul-2023	26.35	26.35	26.75	26.10	26.45	26.40	26.40	5793875	1529.35	8148	2608156	45.02
IRBINVIT	IV	07-Jul-2023	70.86	71.28	71.28	70.51	71.10	71.04	70.97	351736	249.62	1574	326376	92.79
IRCON	EQ	07-Jul-2023	83.25	83.00	83.70	81.60	81.95	82.05	82.39	6280735	5174.72	17165	2316313	36.88
IRCTC	EQ	07-Jul-2023	632.30	632.30	636.45	627.00	629.30	630.65	631.26	1054909	6659.19	31646	445142	42.20
IREDA	N4	07-Jul-2023	1025.10	1054.99	1054.99	1054.99	1054.99	1054.99	1054.99	42	0.44	1	42	100.00
IREDA	N6	07-Jul-2023	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	150	1.95	2	150	100.00
IREDA	N7	07-Jul-2023	1158.00	1158.00	1162.35	1153.01	1160.00	1160.00	1158.42	672	7.78	5	561	83.48
IRFC	EQ	07-Jul-2023	33.35	33.30	33.50	32.90	33.15	33.10	33.16	14912804	4944.98	26419	6156493	41.28
IRFC	N2	07-Jul-2023	1145.00	1145.00	1145.01	1145.00	1145.01	1145.01	1145.00	111	1.27	4	111	100.00
IRFC	N7	07-Jul-2023	1032.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	16	0.17	2	16	100.00
IRFC	N9	07-Jul-2023	1034.70	1068.79	1068.79	1031.01	1035.00	1035.24	1035.82	941	9.75	11	581	61.74
IRFC	NA	07-Jul-2023	1170.00	1175.00	1175.50	1174.00	1175.50	1175.50	1174.94	1586	18.63	14	1586	100.00
IRFC	NC	07-Jul-2023	1181.99	1181.99	1181.99	1181.99	1181.99	1181.99	1181.99	25	0.30	1	25	100.00
IRFC	ND	07-Jul-2023	1050.00	1059.75	1059.75	1059.75	1059.75	1059.75	1059.75	1	0.01	1	1	100.00
IRFC	NJ	07-Jul-2023	1167.66	1175.49	1175.49	1175.49	1175.49	1175.49	1175.49	1	0.01	1	1	100.00
IRFC	NK	07-Jul-2023	1216.91	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	200	2.45	4	200	100.00
IRFC	NN	07-Jul-2023	1094.59	1094.39	1095.00	1094.39	1095.00	1095.00	1094.44	305	3.34	8	305	100.00
IRFC	NO	07-Jul-2023	1182.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	87	1.03	4	87	100.00
IRIS	EQ	07-Jul-2023	79.55	79.50	80.40	78.90	78.90	79.30	79.84	13812	11.03	195	10434	75.54
IRISDOREME	EQ	07-Jul-2023	441.35	445.65	445.65	433.25	436.50	436.15	440.65	30387	133.90	1111	4058	13.35
ISEC	EQ	07-Jul-2023	608.85	608.00	611.90	599.50	600.00	601.95	606.22	426073	2582.93	20933	230138	54.01
ISFT	EQ	07-Jul-2023	135.80	136.50	138.05	135.60	138.00	136.95	136.71	7871	10.76	887	4247	53.96
ISGEC	EQ	07-Jul-2023	678.00	678.00	688.95	665.00	669.90	667.65	674.37	64456	434.67	6483	29480	45.74
ISHAN	SM	07-Jul-2023	26.70	26.70	26.70	26.70	26.70	26.70	26.70	1600	0.43	1	1600	100.00
ISMTLTD	EQ	07-Jul-2023	76.80	76.05	78.20	75.55	77.15	77.40	76.92	335775	258.27	3030	158987	47.35
ITBEES	EQ	07-Jul-2023	31.30	31.25	31.39	30.98	31.08	31.02	31.14	6503608	2025.24	15969	4772606	73.38
ITC	EQ	07-Jul-2023	473.90	473.00	475.50	467.60	469.50	468.40	470.80	7323451	34478.95	173910	4193097	57.26
ITDC	EQ	07-Jul-2023	332.75	332.75	334.40	325.95	333.60	331.80	330.74	20704	68.48	1596	8742	42.22
ITDCEM	EQ	07-Jul-2023	166.30	166.75	167.65	162.00	164.50	164.10	164.83	637417	1050.65	9286	305053	47.86
ITI	EQ	07-Jul-2023	109.15	108.70	109.50	108.10	108.20	108.65	108.66	188944	205.31	2684	75755	40.09
IVC	EQ	07-Jul-2023	8.00	8.05	8.25	8.00	8.25	8.20	8.15	1344787	109.66	1573	1004685	74.71
IVP	BE	07-Jul-2023	166.40	166.00	172.35	164.00	168.50	167.30	167.67	4390	7.36	73	-	-
IVZINGOLD	EQ	07-Jul-2023	5218.35	5201.70	5219.40	5187.60	5219.40	5219.40	5208.60	17	0.89	13	12	70.59
IVZINNIFTY	EQ	07-Jul-2023	2143.94	2160.07	2160.07	2147.75	2147.75	2147.75	2152.91	4	0.09	4	4	100.00
IWEL	EQ	07-Jul-2023	2338.40	2354.50	2378.00	2262.10	2313.25	2336.35	2325.02	9651	224.39	1372	6736	69.80
IZMO	BE	07-Jul-2023	197.90	199.70	201.00	192.50	196.00	195.35	196.52	38310	75.29	528	-	-
J&KBANK	EQ	07-Jul-2023	68.15	68.00	70.20	66.65	68.40	68.45	68.27	11020158	7523.80	21651	3001753	27.24
JAGRAN	EQ	07-Jul-2023	87.40	86.60	88.10	83.50	84.40	84.60	85.83	377489	323.99	4062	225298	59.68
JAGSNPHARM	EQ	07-Jul-2023	366.15	369.90	369.90	360.45	361.05	361.80	365.85	23289	85.20	2076	14749	63.33
JAIBALAJI	BE	07-Jul-2023	76.25	76.20	80.05	75.60	80.05	80.00	78.34	816277	639.45	676	-	-
JAICORPLTD	EQ	07-Jul-2023	176.50	176.25	179.40	173.50	174.75	175.05	176.14	1406023	2476.62	11187	432235	30.74
JAINAM	SM	07-Jul-2023	110.80	110.75	110.75	105.30	105.30	105.30	106.34	30000	31.90	26	27000	90.00
JAIPURKURT	EQ	07-Jul-2023	89.80	91.50	91.85	89.25	89.85	90.40	90.64	18080	16.39	349	7758	42.91
JALAN	SM	07-Jul-2023	8.85	9.20	9.25	8.85	9.25	9.25	9.11	87000	7.93	29	78000	89.66
JAMNAAUTO	EQ	07-Jul-2023	108.80	108.10	114.00	107.15	112.40	112.10	111.11	11671042	12968.26	46015	4400838	37.71
JASH	EQ	07-Jul-2023	1221.65	1233.85	1235.10	1210.75	1229.15	1222.70	1222.94	4398	53.78	667	3006	68.35
JAYAGROGN	EQ	07-Jul-2023	231.15	228.00	238.00	227.25	228.10	229.20	231.17	118500	273.94	5088	65242	55.06
JAYBARMARU	EQ	07-Jul-2023	306.70	296.10	303.40	291.40	291.40	291.40	295.11	269199	794.44	4413	145256	53.96
JAYNECOIND	EQ	07-Jul-2023	22.90	22.65	23.20	22.65	22.95	22.85	22.81	93422	21.31	386	64908	69.48
JAYSREETEA	EQ	07-Jul-2023	91.00	91.80	91.80	89.70	90.90	90.60	90.75	20448	18.56	439	10893	53.27
JBCHEPHARM	EQ	07-Jul-2023	2313.65	2305.00	2325.00	2275.00	2296.95	2295.35	2306.04	23986	553.13	2945	16101	67.13
JBMA	EQ	07-Jul-2023	1299.95	1299.95	1367.55	1271.05	1350.00	1348.75	1344.22	1352237	18177.09	53966	249437	18.45
JCHAC	EQ	07-Jul-2023	1054.00	1066.00	1066.00	1038.00	1052.00	1044.55	1047.88	19903	208.56	2966	9791	49.19
JETAIRWAYS	BZ	07-Jul-2023	45.25	44.85	46.90	44.75	46.85	46.75	46.26	50682	23.44	502	-	-
JETFREIGHT	EQ	07-Jul-2023	11.40	11.50	11.60	11.10	11.25	11.25	11.39	59254	6.75	456	23617	39.86
JFLLIFE	SM	07-Jul-2023	42.00	42.00	42.45	41.00	42.45	42.45	41.70	14000	5.84	6	14000	100.00
JHS	BE	07-Jul-2023	23.70	24.00	24.00	23.20	23.70	23.85	23.70	95762	22.69	173	-	-
JINDALPHOT	EQ	07-Jul-2023	347.00	350.00	352.05	346.00	346.00	346.20	348.28	9172	31.94	1149	2960	32.27
JINDALPOLY	EQ	07-Jul-2023	667.90	668.00	674.90	660.25	662.00	661.85	665.48	24961	166.11	1994	15810	63.34
JINDALSAW	EQ	07-Jul-2023	285.00	283.20	288.40	262.75	285.90	285.95	281.24	1647258	4632.79	33815	733646	44.54
JINDALSTEL	EQ	07-Jul-2023	613.40	608.95	614.70	602.40	611.20	610.20	608.69	2427780	14777.58	41707	762563	31.41
JINDRILL	EQ	07-Jul-2023	349.35	346.00	358.00	342.15	352.15	352.90	350.89	74099	260.00	4447	36780	49.64
JINDWORLD	EQ	07-Jul-2023	323.95	325.35	326.00	320.05	325.15	324.20	323.68	50650	163.94	1672	9653	19.06
JISLDVREQS	EQ	07-Jul-2023	21.00	21.00	21.15	20.40	20.70	20.85	20.87	29334	6.12	354	18557	63.26
JISLJALEQS	EQ	07-Jul-2023	41.80	41.55	42.25	40.65	41.20	41.35	41.42	5922344	2453.27	8791	2048289	34.59
JITFINFRA	BE	07-Jul-2023	665.45	674.80	698.70	668.00	678.00	682.05	688.92	129077	889.24	2365	-	-
JKCEMENT	EQ	07-Jul-2023	3290.15	3307.45	3343.85	3267.30	3283.00	3290.35	3296.81	101126	3333.93	10603	48945	48.40
JKIL	EQ	07-Jul-2023	308.45	308.45	308.60	300.00	304.50	303.80	303.15	157856	478.53	4641	102150	64.71
JKLAKSHMI	EQ	07-Jul-2023	688.10	688.50	696.00	681.00	681.95	683.25	685.48	232975	1597.01	16533	154217	66.19
JKPAPER	EQ	07-Jul-2023	311.15	312.45	318.75	310.70	311.00	311.00	313.36	928802	2910.49	14977	478612	51.53
JKTYRE	EQ	07-Jul-2023	256.45	252.20	254.80	245.15	247.00	247.00	249.88	3562687	8902.61	37276	999886	28.07
JMA	EQ	07-Jul-2023	71.30	71.35	72.20	69.00	69.75	69.55	70.49	19499	13.75	237	15487	79.42
JMFINANCIL	EQ	07-Jul-2023	73.85	73.80	75.35	72.95	74.20	73.95	74.21	2473894	1835.85	13381	1119550	45.25
JOCIL	EQ	07-Jul-2023	190.75	191.35	193.40	186.70	187.15	187.80	190.08	4463	8.48	164	3249	72.80
JPASSOCIAT	EQ	07-Jul-2023	8.75	8.80	8.95	8.40	8.65	8.65	8.64	13015062	1124.78	4902	4395103	33.77
JPOLYINVST	EQ	07-Jul-2023	593.60	595.00	597.35	585.00	590.00	590.95	591.78	6565	38.85	781	4078	62.12
JPPOWER	EQ	07-Jul-2023	6.30	6.30	6.45	6.25	6.30	6.25	6.35	35318742	2241.99	10745	10783078	30.53
JSL	EQ	07-Jul-2023	365.40	366.20	370.30	361.55	363.20	363.15	365.62	566600	2071.63	23367	368676	65.07
JSLL	SM	07-Jul-2023	525.00	543.00	544.00	515.00	515.00	517.90	525.95	33000	173.56	31	31000	93.94
JSWENERGY	EQ	07-Jul-2023	310.00	309.75	315.80	304.50	306.40	306.65	309.68	3372051	10442.46	44597	1181664	35.04
JSWHL	EQ	07-Jul-2023	4580.20	4580.25	4580.25	4526.00	4567.50	4548.50	4558.64	489	22.29	187	226	46.22
JSWISPL	EQ	07-Jul-2023	35.30	35.80	35.80	35.00	35.00	35.20	35.38	1672343	591.69	3957	544519	32.56
JSWSTEEL	EQ	07-Jul-2023	795.55	796.00	801.90	784.40	789.00	788.40	791.76	2547821	20172.51	56982	1280834	50.27
JTEKTINDIA	EQ	07-Jul-2023	146.45	146.95	148.80	143.55	147.50	147.25	146.71	359603	527.56	4779	159011	44.22
JTLIND	EQ	07-Jul-2023	358.80	358.80	360.15	355.00	355.00	356.00	357.00	116613	416.31	3008	64862	55.62
JUBLFOOD	EQ	07-Jul-2023	492.45	492.00	500.50	488.10	494.00	493.25	495.33	2212657	10959.90	44754	1209161	54.65
JUBLINDS	EQ	07-Jul-2023	552.30	547.00	552.20	535.90	546.00	542.20	542.68	37518	203.60	3849	13700	36.52
JUBLINGREA	EQ	07-Jul-2023	416.20	416.00	419.85	408.00	409.45	409.00	411.97	341016	1404.89	11230	165761	48.61
JUBLPHARMA	EQ	07-Jul-2023	391.25	392.90	397.40	384.85	389.30	386.20	389.65	83987	327.26	4657	32230	38.37
JUNIORBEES	EQ	07-Jul-2023	470.51	472.30	472.30	465.50	466.20	466.43	468.47	159296	746.25	8278	87702	55.06
JUSTDIAL	EQ	07-Jul-2023	741.15	730.30	748.20	730.00	735.75	739.35	738.76	98767	729.65	4891	36036	36.49
JWL	EQ	07-Jul-2023	180.50	180.40	183.40	172.65	176.60	176.20	177.35	1272168	2256.20	13382	671334	52.77
JYOTHYLAB	EQ	07-Jul-2023	237.75	236.95	242.70	234.45	238.00	238.15	238.73	515404	1230.44	15549	267895	51.98
JYOTISTRUC	BE	07-Jul-2023	8.45	8.40	8.60	8.05	8.40	8.35	8.29	2390591	198.27	1352	-	-
KABRAEXTRU	EQ	07-Jul-2023	456.65	458.00	465.45	450.00	451.65	452.00	455.75	38152	173.88	3455	17218	45.13
KAJARIACER	EQ	07-Jul-2023	1247.30	1248.05	1253.90	1224.95	1228.00	1230.30	1234.34	132276	1632.73	13737	80089	60.55
KAKATCEM	EQ	07-Jul-2023	213.20	212.95	215.65	212.95	215.40	214.35	214.13	10210	21.86	313	6188	60.61
KALYANIFRG	BE	07-Jul-2023	261.55	262.00	269.50	256.10	257.55	257.55	261.96	1979	5.18	43	-	-
KALYANKJIL	EQ	07-Jul-2023	153.85	158.00	166.50	157.70	160.80	162.55	163.49	42109534	68844.14	209029	7429548	17.64
KAMATHOTEL	BE	07-Jul-2023	234.45	246.15	246.15	232.20	241.30	239.20	241.41	45001	108.64	655	-	-
KAMDHENU	EQ	07-Jul-2023	320.60	323.80	323.80	317.00	321.00	320.85	320.09	32359	103.58	1405	15116	46.71
KAMOPAINTS	EQ	07-Jul-2023	301.50	303.00	307.70	292.35	295.00	295.85	300.08	287441	862.56	11363	65019	22.62
KANANIIND	BE	07-Jul-2023	7.65	7.45	7.75	7.45	7.75	7.65	7.60	61484	4.67	204	-	-
KANDARP	SM	07-Jul-2023	19.50	19.40	19.45	19.40	19.45	19.45	19.43	12000	2.33	3	12000	100.00
KANORICHEM	EQ	07-Jul-2023	109.55	109.50	111.25	109.50	110.90	110.95	110.55	26910	29.75	465	19652	73.03
KANPRPLA	EQ	07-Jul-2023	112.45	112.45	112.45	108.10	110.90	110.30	109.94	22609	24.86	833	12754	56.41
KANSAINER	EQ	07-Jul-2023	319.80	317.95	319.45	313.00	314.60	313.80	314.62	493455	1552.50	11842	367115	74.40
KAPSTON	EQ	07-Jul-2023	142.10	142.35	143.05	138.60	140.00	139.35	140.31	4927	6.91	220	3682	74.73
KARMAENG	EQ	07-Jul-2023	43.40	43.40	44.00	41.60	41.60	42.05	42.64	12978	5.53	231	7861	60.57
KARURVYSYA	EQ	07-Jul-2023	131.65	131.40	131.50	128.15	128.95	128.95	129.25	2029061	2622.63	13563	1039108	51.21
KAUSHALYA	BE	07-Jul-2023	4.65	4.75	4.85	4.65	4.85	4.80	4.77	62275	2.97	133	-	-
KAVVERITEL	BE	07-Jul-2023	7.80	7.95	7.95	7.45	7.70	7.85	7.62	76201	5.81	167	-	-
KAYA	EQ	07-Jul-2023	333.95	335.45	346.45	335.45	341.00	340.20	339.88	27377	93.05	1030	22193	81.06
KAYNES	EQ	07-Jul-2023	1576.55	1577.00	1610.00	1560.10	1600.00	1605.70	1583.82	116732	1848.83	14560	65682	56.27
KBCGLOBAL	BE	07-Jul-2023	2.95	2.80	3.00	2.80	2.95	2.95	2.90	5001120	144.80	1369	-	-
KCK	SM	07-Jul-2023	22.15	22.20	24.40	22.20	22.50	23.45	23.34	28000	6.54	7	12000	42.86
KCP	EQ	07-Jul-2023	108.95	108.70	109.95	107.20	108.50	108.10	108.50	175671	190.60	1438	111602	63.53
KCPSUGIND	EQ	07-Jul-2023	24.90	24.90	25.50	24.75	25.10	24.90	25.05	434386	108.82	1456	205146	47.23
KDDL	EQ	07-Jul-2023	1478.65	1488.00	1507.00	1451.05	1472.90	1470.20	1473.89	30735	453.00	6072	12111	39.40
KDL	SM	07-Jul-2023	244.85	248.00	248.00	226.35	235.00	234.60	235.79	79200	186.74	99	53600	67.68
KEC	EQ	07-Jul-2023	597.55	600.00	611.95	590.10	590.15	596.50	600.57	947856	5692.51	28848	218092	23.01
KECL	BE	07-Jul-2023	127.20	127.20	129.75	122.00	126.90	126.40	124.89	155374	194.05	1519	-	-
KEEPLEARN	BE	07-Jul-2023	3.65	3.65	3.80	3.60	3.80	3.80	3.76	19423	0.73	42	-	-
KEI	EQ	07-Jul-2023	2311.60	2305.00	2334.95	2292.05	2305.00	2308.75	2311.58	56078	1296.29	7862	20178	35.98
KELLTONTEC	EQ	07-Jul-2023	71.70	71.75	74.80	71.75	73.50	73.35	73.54	1860301	1368.11	13472	523106	28.12
KENNAMET	EQ	07-Jul-2023	2709.45	2736.55	2736.55	2652.50	2653.05	2668.35	2685.58	22275	598.21	1794	14976	67.23
KERNEX	BE	07-Jul-2023	339.10	341.00	341.00	329.50	337.75	332.50	333.27	17110	57.02	252	-	-
KESORAMIND	EQ	07-Jul-2023	65.55	65.35	66.60	63.60	64.20	64.00	64.73	943100	610.50	4893	462706	49.06
KEYFINSERV	EQ	07-Jul-2023	95.35	96.50	96.50	94.00	94.05	94.20	94.90	730	0.69	33	361	49.45
KFINTECH	EQ	07-Jul-2023	359.15	358.70	362.00	355.05	357.00	356.70	358.20	110096	394.36	4831	59725	54.25
KHADIM	EQ	07-Jul-2023	216.60	216.00	222.25	215.95	218.00	217.60	218.73	55980	122.45	6017	23302	41.63
KHAICHEM	EQ	07-Jul-2023	66.05	66.00	67.00	65.60	66.45	66.40	66.09	166358	109.95	1548	113997	68.53
KHAITANLTD	EQ	07-Jul-2023	50.70	49.05	51.85	49.05	51.80	51.60	51.25	1938	0.99	58	1721	88.80
KHANDSE	BE	07-Jul-2023	29.40	29.50	29.90	29.05	29.05	29.05	29.21	4071	1.19	26	-	-
KHFM	SM	07-Jul-2023	47.40	45.15	48.85	45.10	48.85	48.85	46.06	12400	5.71	3	9300	75.00
KICL	EQ	07-Jul-2023	1883.45	1901.35	1901.35	1856.75	1889.00	1885.30	1881.89	1287	24.22	369	906	70.40
KILITCH	BE	07-Jul-2023	189.45	192.90	194.35	187.00	190.00	190.85	189.44	3157	5.98	45	-	-
KIMS	EQ	07-Jul-2023	1781.90	1778.00	1810.00	1775.50	1790.00	1788.55	1794.22	59406	1065.88	9777	31749	53.44
KINGFA	EQ	07-Jul-2023	1999.80	1996.70	2000.00	1935.05	1940.00	1943.70	1956.48	18310	358.23	2206	11624	63.48
KIOCL	EQ	07-Jul-2023	188.45	187.60	189.60	185.30	186.00	185.95	186.45	44892	83.70	1094	31292	69.71
KIRIINDUS	EQ	07-Jul-2023	284.40	283.85	285.35	279.70	281.85	280.45	281.00	88118	247.61	1927	56138	63.71
KIRLFER	EQ	07-Jul-2023	475.70	475.00	481.10	472.10	479.50	475.85	476.72	55069	262.52	3892	20560	37.33
KIRLOSBROS	EQ	07-Jul-2023	634.65	637.80	647.00	625.00	628.50	629.85	634.19	204103	1294.41	10649	83274	40.80
KIRLOSENG	EQ	07-Jul-2023	401.00	400.00	408.05	389.05	390.00	391.25	395.69	138819	549.29	12190	91176	65.68
KIRLOSIND	EQ	07-Jul-2023	3349.95	3312.00	3384.95	3234.80	3287.00	3284.15	3293.72	6263	206.29	1818	3296	52.63
KIRLPNU	EQ	07-Jul-2023	667.60	667.50	680.00	666.05	673.50	673.10	672.39	29514	198.45	2651	15861	53.74
KITEX	EQ	07-Jul-2023	191.90	191.80	193.45	188.85	190.80	190.30	190.88	145817	278.33	3342	76561	52.50
KKCL	EQ	07-Jul-2023	565.00	566.40	572.00	559.00	568.25	568.70	567.06	43229	245.13	3309	24398	56.44
KKVAPOW	SM	07-Jul-2023	940.00	850.00	850.00	850.00	850.00	850.00	850.00	312	2.65	1	312	100.00
KMSUGAR	EQ	07-Jul-2023	26.55	26.80	27.10	26.45	26.70	26.75	26.80	334363	89.60	1036	130689	39.09
KNAGRI	SM	07-Jul-2023	118.50	118.60	121.00	118.10	121.00	120.20	119.63	19200	22.97	12	12800	66.67
KNRCON	EQ	07-Jul-2023	249.85	250.90	252.60	247.70	248.65	248.20	248.96	334112	831.82	7670	202605	60.64
KOHINOOR	BE	07-Jul-2023	36.05	36.05	36.85	35.90	36.50	36.45	36.30	32222	11.70	381	-	-
KOKUYOCMLN	EQ	07-Jul-2023	120.60	121.35	124.35	118.65	120.75	120.30	121.01	224972	272.25	3247	90806	40.36
KOLTEPATIL	EQ	07-Jul-2023	370.25	370.00	380.40	362.35	364.65	364.55	371.26	301962	1121.05	9878	124242	41.14
KOPRAN	EQ	07-Jul-2023	184.30	184.30	185.90	178.10	180.90	180.65	181.00	279211	505.38	6065	126806	45.42
KORE	SM	07-Jul-2023	200.80	194.65	194.65	194.65	194.65	194.65	194.65	1000	1.95	1	1000	100.00
KOTAKALPHA	EQ	07-Jul-2023	31.14	31.15	31.18	30.80	30.99	31.01	31.01	445099	138.02	885	316375	71.08
KOTAKBANK	EQ	07-Jul-2023	1877.30	1872.00	1874.40	1850.50	1855.00	1853.50	1863.32	2076544	38692.73	84038	967003	46.57
KOTAKBKETF	EQ	07-Jul-2023	462.18	462.41	462.41	457.27	459.25	459.43	459.30	37198	170.85	449	20884	56.14
KOTAKCONS	EQ	07-Jul-2023	84.14	84.82	85.03	83.77	83.77	83.83	84.10	33	0.03	14	21	63.64
KOTAKGOLD	EQ	07-Jul-2023	50.18	50.18	50.27	49.96	50.07	50.09	50.05	179170	89.68	665	130433	72.80
KOTAKIT	EQ	07-Jul-2023	31.01	30.67	31.17	30.53	30.87	30.82	30.86	136261	42.05	499	77488	56.87
KOTAKLIQ	EQ	07-Jul-2023	999.99	1000.01	1000.01	1000.00	1000.00	1000.00	1000.01	20000	200.00	1100	10000	50.00
KOTAKLOVOL	EQ	07-Jul-2023	15.04	15.35	15.35	14.80	14.80	14.94	15.00	11767	1.77	141	6977	59.29
KOTAKMID50	EQ	07-Jul-2023	103.18	106.30	106.30	102.08	103.99	103.93	102.97	10167	10.47	216	4979	48.97
KOTAKMNC	EQ	07-Jul-2023	22.10	22.27	22.49	21.90	22.49	21.98	22.09	5971	1.32	88	4093	68.55
KOTAKNIFTY	EQ	07-Jul-2023	208.39	208.38	208.99	206.42	207.25	206.59	207.17	750468	1554.71	493	736526	98.14
KOTAKNV20	EQ	07-Jul-2023	113.09	112.86	113.31	111.66	113.00	111.86	112.50	18190	20.46	407	12851	70.65
KOTAKPSUBK	EQ	07-Jul-2023	440.88	443.90	446.00	432.50	442.05	443.75	437.75	36828	161.21	773	23817	64.67
KOTAKSILVE	EQ	07-Jul-2023	70.59	69.70	69.80	69.27	69.75	69.75	69.40	8489	5.89	35	5825	68.62
KOTARISUG	EQ	07-Jul-2023	40.30	40.00	41.05	40.00	40.15	40.15	40.47	144692	58.56	1036	82911	57.30
KOTHARIPET	EQ	07-Jul-2023	77.50	78.70	78.70	76.10	77.25	76.70	77.10	52999	40.86	847	38807	73.22
KOTHARIPRO	EQ	07-Jul-2023	103.15	102.55	103.75	101.30	101.80	101.95	102.14	4348	4.44	105	3034	69.78
KOTYARK	SM	07-Jul-2023	607.75	678.45	698.00	645.95	667.00	666.85	670.64	125200	839.64	559	74000	59.11
KOVAI	EQ	07-Jul-2023	2511.20	2500.00	2543.65	2451.15	2499.00	2479.00	2491.02	4542	113.14	1189	2648	58.30
KPIGREEN	EQ	07-Jul-2023	863.15	860.00	869.10	835.00	851.00	852.00	850.14	150078	1275.87	6840	70906	47.25
KPIL	EQ	07-Jul-2023	554.95	554.95	559.80	550.00	555.00	553.90	554.59	109170	605.44	6919	44172	40.46
KPITTECH	EQ	07-Jul-2023	1085.75	1090.00	1090.25	1075.00	1080.00	1079.40	1079.88	365571	3947.71	20804	164478	44.99
KPRMILL	EQ	07-Jul-2023	645.65	649.10	649.10	632.00	634.00	634.85	637.79	182671	1165.05	12589	98457	53.90
KRBL	EQ	07-Jul-2023	351.75	351.80	354.95	346.80	349.20	349.15	350.22	260456	912.18	8486	125189	48.07
KREBSBIO	BE	07-Jul-2023	70.00	70.00	71.00	68.00	69.30	69.45	69.00	4570	3.15	42	-	-
KRIDHANINF	BE	07-Jul-2023	2.20	2.15	2.30	2.15	2.20	2.25	2.22	13244	0.29	56	-	-
KRISHANA	EQ	07-Jul-2023	440.95	440.95	444.40	440.00	443.00	442.35	441.28	13235	58.40	389	6876	51.95
KRISHCA	SM	07-Jul-2023	165.75	162.25	162.25	159.00	160.00	159.90	160.44	66000	105.89	32	54000	81.82
KRISHNADEF	SM	07-Jul-2023	178.00	178.00	179.80	175.00	179.80	179.80	177.69	9000	15.99	9	9000	100.00
KRITI	EQ	07-Jul-2023	119.20	119.15	128.00	117.05	127.90	123.25	121.39	119538	145.11	2174	81656	68.31
KRITIKA	BE	07-Jul-2023	16.75	16.90	16.90	16.30	16.75	16.60	16.64	84169	14.01	313	-	-
KRITINUT	EQ	07-Jul-2023	55.95	56.20	57.20	55.00	55.80	55.65	55.74	31108	17.34	534	19624	63.08
KRSNAA	EQ	07-Jul-2023	582.25	585.15	586.95	575.45	581.75	580.55	580.97	26741	155.36	3242	13166	49.24
KSB	EQ	07-Jul-2023	2137.70	2148.40	2159.00	2096.05	2111.00	2109.65	2104.89	54657	1150.47	3812	46414	84.92
KSCL	EQ	07-Jul-2023	563.75	561.80	571.90	551.90	560.60	560.35	561.69	117814	661.76	6069	62444	53.00
KSHITIJPOL	BE	07-Jul-2023	6.40	6.10	6.10	6.10	6.10	6.10	6.10	307560	18.76	929	-	-
KSL	EQ	07-Jul-2023	352.70	348.20	355.95	342.45	346.30	347.10	347.83	25847	89.90	1891	14002	54.17
KSOLVES	EQ	07-Jul-2023	897.50	903.00	904.30	888.00	898.30	893.50	896.51	14508	130.07	2536	8066	55.60
KTKBANK	EQ	07-Jul-2023	197.60	197.20	200.70	191.10	192.95	193.00	194.63	4532183	8820.82	25393	2012288	44.40
KUANTUM	EQ	07-Jul-2023	202.20	200.00	206.35	190.00	192.95	193.00	195.64	910322	1780.99	10984	339887	37.34
L&TFH	EQ	07-Jul-2023	131.05	130.95	131.40	127.90	130.85	130.85	129.98	10960851	14246.75	41592	3657023	33.36
L&TFINANCE	NC	07-Jul-2023	1040.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	25	0.26	1	25	100.00
L&TFINANCE	NG	07-Jul-2023	1083.51	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
L&TFINANCE	NI	07-Jul-2023	1075.00	1051.00	1060.00	1050.00	1060.00	1060.00	1056.20	862	9.10	22	700	81.21
L&TFINANCE	NO	07-Jul-2023	1031.98	1031.00	1031.00	1028.00	1028.00	1028.00	1030.14	35	0.36	2	35	100.00
L&TFINANCE	Y5	07-Jul-2023	1050.00	1050.00	1050.50	1050.00	1050.50	1050.50	1050.09	245	2.57	3	245	100.00
L&TFINANCE	Y7	07-Jul-2023	1005.04	1005.05	1007.80	1005.00	1007.80	1005.69	1005.66	585	5.88	8	510	87.18
L&TFINANCE	Y9	07-Jul-2023	1065.00	1070.00	1072.50	1069.99	1072.50	1072.50	1070.56	260	2.78	24	260	100.00
LAGNAM	EQ	07-Jul-2023	56.95	57.40	57.50	55.25	57.50	56.35	56.76	51527	29.25	780	28196	54.72
LAKPRE	BZ	07-Jul-2023	4.60	4.45	4.80	4.45	4.80	4.80	4.64	732	0.03	5	-	-
LAL	BE	07-Jul-2023	207.45	201.25	207.65	201.25	204.55	204.55	201.99	155	0.31	7	-	-
LALPATHLAB	EQ	07-Jul-2023	2339.30	2339.90	2379.95	2318.35	2369.00	2359.60	2352.05	446712	10506.91	31339	227871	51.01
LAMBODHARA	BE	07-Jul-2023	151.60	154.40	154.40	150.00	150.50	150.45	150.93	16297	24.60	233	-	-
LANDMARK	EQ	07-Jul-2023	744.45	720.00	763.25	720.00	755.15	759.75	744.96	169984	1266.32	9790	64803	38.12
LAOPALA	EQ	07-Jul-2023	461.75	461.75	462.35	450.50	459.70	456.90	457.00	107674	492.07	6883	47865	44.45
LASA	EQ	07-Jul-2023	22.65	22.80	23.20	22.00	22.35	22.60	22.48	68492	15.40	352	45410	66.30
LATENTVIEW	EQ	07-Jul-2023	380.15	377.00	379.50	368.00	369.10	369.50	372.66	557998	2079.42	16008	262541	47.05
LATTEYS	BE	07-Jul-2023	33.70	32.05	35.20	32.05	35.10	33.85	32.46	252633	81.99	150	-	-
LAURUSLABS	EQ	07-Jul-2023	367.70	368.00	376.90	363.40	365.05	364.95	369.79	4506526	16664.80	41136	1614476	35.83
LAXMICOT	EQ	07-Jul-2023	21.00	21.05	21.30	20.60	20.65	20.90	20.99	5115	1.07	60	4182	81.76
LAXMIMACH	EQ	07-Jul-2023	13794.50	13666.00	13740.00	13510.00	13600.00	13565.55	13595.34	4100	557.41	1525	2395	58.41
LCCINFOTEC	BE	07-Jul-2023	2.20	2.30	2.30	2.25	2.30	2.25	2.29	181832	4.17	182	-	-
LEMERITE	SM	07-Jul-2023	43.85	44.00	52.60	44.00	50.60	50.80	48.64	108800	52.92	60	91200	83.82
LEMONTREE	EQ	07-Jul-2023	93.25	93.20	93.25	90.20	91.35	91.55	91.65	6031810	5528.20	29712	3261249	54.07
LEXUS	EQ	07-Jul-2023	53.40	53.40	55.75	52.10	53.10	53.60	53.98	19804	10.69	314	6283	31.73
LFIC	EQ	07-Jul-2023	138.00	137.15	140.00	135.70	138.00	136.45	136.98	1158	1.59	63	763	65.89
LGBBROSLTD	EQ	07-Jul-2023	1136.45	1135.70	1154.00	1117.00	1128.35	1133.35	1141.61	37393	426.88	2937	21124	56.49
LGBFORGE	EQ	07-Jul-2023	9.55	9.70	9.70	9.30	9.55	9.50	9.45	365978	34.58	332	91945	25.12
LIBAS	EQ	07-Jul-2023	14.15	14.00	14.25	13.95	14.15	14.10	14.08	79613	11.21	503	62879	78.98
LIBERTSHOE	EQ	07-Jul-2023	237.45	237.40	244.00	236.05	238.65	239.45	240.33	92040	221.20	4114	33501	36.40
LICHSGFIN	EQ	07-Jul-2023	398.25	398.25	399.50	386.95	389.50	389.85	390.53	4024085	15715.25	38521	1425414	35.42
LICI	EQ	07-Jul-2023	627.90	626.50	630.70	621.25	622.25	622.60	625.26	711064	4446.01	21045	375105	52.75
LICNETFGSC	EQ	07-Jul-2023	23.70	23.56	23.79	23.56	23.74	23.73	23.70	9142	2.17	62	8566	93.70
LICNETFN50	EQ	07-Jul-2023	210.73	210.44	211.20	208.73	208.86	208.91	210.30	319	0.67	44	192	60.19
LICNETFSEN	EQ	07-Jul-2023	718.75	713.28	716.18	713.00	714.71	714.71	714.39	230	1.64	8	230	100.00
LICNFNHGP	EQ	07-Jul-2023	206.39	207.53	210.70	204.92	205.00	205.01	206.89	2393	4.95	56	1257	52.53
LIKHITHA	EQ	07-Jul-2023	269.10	269.45	274.00	265.05	267.00	268.15	269.50	202066	544.58	8235	65490	32.41
LINC	EQ	07-Jul-2023	695.40	705.00	714.15	683.00	685.00	685.70	692.84	21173	146.69	1700	13544	63.97
LINCOLN	EQ	07-Jul-2023	413.85	413.85	414.95	406.35	412.35	410.30	409.32	96420	394.67	3673	48080	49.87
LINDEINDIA	EQ	07-Jul-2023	4372.20	4376.95	4393.90	4332.00	4336.10	4348.85	4349.12	13400	582.78	3489	4887	36.47
LIQUIDBEES	EQ	07-Jul-2023	1000.03	970.05	1000.01	970.05	1000.01	1000.00	1000.01	11163536	111636.21	37666	10526197	94.29
LIQUIDETF	EQ	07-Jul-2023	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	684558	6845.56	1520	504577	73.71
LLOYDS	SM	07-Jul-2023	67.50	68.95	68.95	67.00	67.00	67.00	67.98	9000	6.12	3	6000	66.67
LODHA	EQ	07-Jul-2023	728.10	725.00	734.30	692.30	700.95	700.65	709.75	1116960	7927.66	32896	596042	53.36
LOKESHMACH	BE	07-Jul-2023	187.25	188.00	190.90	182.90	190.00	188.80	186.68	58828	109.82	606	-	-
LOTUSEYE	EQ	07-Jul-2023	79.50	79.10	80.30	76.45	76.50	76.90	78.23	46155	36.11	755	33917	73.48
LOVABLE	EQ	07-Jul-2023	112.55	112.25	113.85	111.15	112.00	111.75	112.41	29996	33.72	916	17072	56.91
LOYALTEX	EQ	07-Jul-2023	684.60	679.70	715.05	679.70	690.25	689.75	689.03	142	0.98	54	90	63.38
LPDC	EQ	07-Jul-2023	6.40	6.45	6.45	6.20	6.25	6.30	6.33	82364	5.22	350	31540	38.29
LRRPL	SM	07-Jul-2023	51.50	51.50	51.50	51.50	51.50	51.50	51.50	6000	3.09	1	6000	100.00
LSIL	EQ	07-Jul-2023	26.40	26.45	27.00	25.80	26.30	26.20	26.39	4224837	1114.77	5968	2551414	60.39
LT	EQ	07-Jul-2023	2488.60	2482.75	2504.00	2444.60	2452.00	2449.35	2463.95	1837661	45279.03	105241	1347700	73.34
LTGILTBEES	EQ	07-Jul-2023	24.14	24.10	24.14	24.10	24.13	24.13	24.13	342867	82.73	281	315207	91.93
LTIM	EQ	07-Jul-2023	5178.20	5190.00	5250.00	5101.20	5115.70	5114.55	5159.16	606865	31309.16	50967	244128	40.23
LTTS	EQ	07-Jul-2023	4000.60	3951.00	4012.30	3906.15	3959.00	3943.15	3954.52	198445	7847.55	17947	65320	32.92
LUMAXIND	EQ	07-Jul-2023	2141.85	2141.00	2142.45	2106.20	2137.70	2134.15	2125.82	9429	200.44	2026	5645	59.87
LUMAXTECH	EQ	07-Jul-2023	360.30	359.35	377.55	358.00	365.05	366.00	369.90	391704	1448.91	16187	140588	35.89
LUPIN	EQ	07-Jul-2023	905.30	899.20	921.00	889.75	904.70	900.60	906.11	1494460	13541.47	47197	504651	33.77
LUXIND	EQ	07-Jul-2023	1500.70	1502.50	1502.50	1493.65	1500.00	1498.55	1497.93	15697	235.13	2155	8963	57.10
LXCHEM	EQ	07-Jul-2023	263.30	262.95	265.25	260.10	260.50	260.50	262.07	291085	762.84	8258	142594	48.99
LYKALABS	EQ	07-Jul-2023	110.95	111.00	114.95	111.00	112.55	113.70	113.65	144242	163.93	1575	57390	39.79
LYPSAGEMS	EQ	07-Jul-2023	4.45	4.45	4.50	4.35	4.50	4.40	4.46	21345	0.95	63	13276	62.20
M&M	EQ	07-Jul-2023	1548.80	1546.90	1591.95	1539.30	1561.00	1564.15	1564.56	6905845	108046.26	260393	3314036	47.99
M&MFIN	EQ	07-Jul-2023	340.95	339.95	339.95	321.90	329.50	328.80	329.04	9659639	31784.25	84634	4406643	45.62
M&MFIN	N1	07-Jul-2023	1025.00	1025.00	1025.00	1010.00	1020.00	1020.00	1022.14	35	0.36	3	30	85.71
M&MFIN	N2	07-Jul-2023	1025.10	1030.00	1037.75	1030.00	1033.50	1033.50	1030.81	641	6.61	12	560	87.36
M&MFIN	N3	07-Jul-2023	1860.00	1845.00	1845.00	1845.00	1845.00	1845.00	1845.00	25	0.46	1	25	100.00
MAANALU	BE	07-Jul-2023	338.70	340.00	340.00	330.00	333.70	333.75	334.49	16444	55.00	433	-	-
MACPOWER	EQ	07-Jul-2023	311.30	311.30	314.95	309.60	312.00	310.60	311.93	8683	27.09	466	5763	66.37
MADHAV	EQ	07-Jul-2023	43.65	44.00	44.00	42.15	42.85	42.65	43.15	10856	4.68	244	5063	46.64
MADHAVBAUG	SM	07-Jul-2023	299.60	314.55	314.55	290.00	295.00	291.85	308.03	50400	155.25	51	44800	88.89
MADHUCON	BE	07-Jul-2023	5.40	5.30	5.45	5.25	5.25	5.30	5.32	21098	1.12	64	-	-
MADRASFERT	EQ	07-Jul-2023	76.05	76.20	78.00	74.50	77.20	77.10	76.54	1199207	917.90	6962	440374	36.72
MAESGETF	EQ	07-Jul-2023	31.38	31.37	31.49	31.05	31.06	31.10	31.12	52005	16.18	88	51062	98.19
MAFANG	EQ	07-Jul-2023	63.55	64.28	64.28	63.00	63.35	63.18	63.36	286892	181.77	3215	159147	55.47
MAFSETF	EQ	07-Jul-2023	20.55	21.15	21.15	20.30	20.36	20.36	20.35	432838	88.08	1010	340302	78.62
MAGADSUGAR	EQ	07-Jul-2023	422.00	425.75	431.95	423.00	424.50	424.25	426.91	19997	85.37	1354	8783	43.92
MAGNUM	BE	07-Jul-2023	33.90	33.90	35.35	33.50	33.50	33.90	34.17	56405	19.27	139	-	-
MAGOLDETF	EQ	07-Jul-2023	58.60	58.50	58.60	58.30	58.60	58.60	58.56	702	0.41	19	605	86.18
MAGS813ETF	EQ	07-Jul-2023	24.65	24.55	24.56	24.25	24.51	24.38	24.39	2055	0.50	11	102	4.96
MAGSON	ST	07-Jul-2023	95.70	94.50	97.00	90.95	90.95	91.55	92.85	220000	204.26	97	210000	95.45
MAHABANK	EQ	07-Jul-2023	32.30	32.05	32.75	31.35	32.00	32.00	31.98	58979153	18861.94	35877	18696807	31.70
MAHASTEEL	BE	07-Jul-2023	72.60	72.50	73.70	70.00	73.00	72.45	71.83	12357	8.88	149	-	-
MAHEPC	EQ	07-Jul-2023	107.05	107.05	109.00	106.55	107.30	107.25	107.64	57793	62.21	1037	31678	54.81
MAHESHWARI	BE	07-Jul-2023	71.35	71.35	71.95	70.10	70.35	70.25	71.00	6148	4.36	80	-	-
MAHICKRA	SM	07-Jul-2023	85.15	82.65	83.70	80.05	83.70	82.00	81.99	13500	11.07	9	7500	55.56
MAHKTECH	EQ	07-Jul-2023	14.00	14.14	14.14	13.70	13.94	13.83	13.83	2143074	296.34	1918	1756623	81.97
MAHLIFE	EQ	07-Jul-2023	476.20	475.75	483.60	468.20	476.00	475.00	475.06	141559	672.49	8531	69531	49.12
MAHLOG	EQ	07-Jul-2023	385.30	385.70	389.00	380.45	380.85	381.15	383.39	87202	334.32	3791	48717	55.87
MAHSCOOTER	EQ	07-Jul-2023	5670.10	5694.90	5694.95	5640.65	5675.00	5675.55	5672.26	3560	201.93	808	2589	72.72
MAHSEAMLES	EQ	07-Jul-2023	466.40	468.40	479.95	465.45	470.00	468.55	472.45	525585	2483.15	23215	282288	53.71
MAITHANALL	EQ	07-Jul-2023	1036.10	1039.00	1124.95	1032.45	1111.80	1113.50	1105.23	408072	4510.12	24480	131792	32.30
MALLCOM	EQ	07-Jul-2023	1078.10	1079.85	1119.95	1075.55	1093.70	1091.05	1099.18	14800	162.68	2356	8331	56.29
MALUPAPER	EQ	07-Jul-2023	33.25	33.35	33.60	32.20	32.75	32.65	32.75	19364	6.34	239	13797	71.25
MAM150ETF	EQ	07-Jul-2023	13.65	13.65	13.75	13.52	13.57	13.59	13.55	710220	96.27	715	501044	70.55
MAMFGETF	EQ	07-Jul-2023	93.76	93.75	94.32	93.17	93.28	93.38	93.28	83325	77.72	137	70279	84.34
MAN50ETF	EQ	07-Jul-2023	204.33	204.31	205.15	203.00	203.12	203.13	203.62	6698	13.64	188	5497	82.07
MANAKALUCO	EQ	07-Jul-2023	22.45	22.70	23.00	22.20	22.20	22.45	22.58	97822	22.09	841	67598	69.10
MANAKCOAT	EQ	07-Jul-2023	18.15	18.35	18.35	17.55	18.10	17.90	18.08	52637	9.52	337	29252	55.57
MANAKSIA	EQ	07-Jul-2023	161.80	162.75	162.80	155.00	157.35	157.10	157.92	130179	205.59	3096	78966	60.66
MANAKSTEEL	EQ	07-Jul-2023	47.80	47.85	48.25	46.10	47.05	47.05	47.21	100592	47.49	1046	68795	68.39
MANALIPETC	EQ	07-Jul-2023	67.90	67.50	68.30	67.15	67.60	67.65	67.71	272412	184.44	2662	160176	58.80
MANAPPURAM	EQ	07-Jul-2023	129.95	130.00	131.20	127.65	129.20	129.55	129.39	4821321	6238.19	24742	1472545	30.54
MANGALAM	EQ	07-Jul-2023	109.70	111.00	111.00	108.60	109.00	108.95	109.72	44029	48.31	550	14755	33.51
MANGCHEFER	EQ	07-Jul-2023	107.30	108.00	114.50	106.85	111.00	111.35	110.97	1725087	1914.40	10514	1020975	59.18
MANGLMCEM	EQ	07-Jul-2023	307.85	308.00	310.50	303.80	306.00	306.85	307.86	42462	130.72	1678	28846	67.93
MANINDS	EQ	07-Jul-2023	143.30	141.25	144.65	137.50	140.50	139.80	140.24	461156	646.72	6082	217851	47.24
MANINFRA	EQ	07-Jul-2023	111.55	111.00	112.75	109.10	110.00	109.75	110.60	920078	1017.62	5375	447626	48.65
MANKIND	EQ	07-Jul-2023	1707.90	1708.50	1749.95	1701.15	1724.05	1733.80	1731.59	360481	6242.05	19639	219352	60.85
MANOMAY	BE	07-Jul-2023	133.70	135.40	135.40	130.05	130.05	130.05	130.67	127	0.17	4	-	-
MANORAMA	BE	07-Jul-2023	1673.95	1673.95	1673.95	1605.00	1643.00	1635.15	1632.79	1552	25.34	209	-	-
MANORG	EQ	07-Jul-2023	422.05	422.05	427.00	414.85	415.05	417.85	420.06	7133	29.96	603	4017	56.32
MANUGRAPH	EQ	07-Jul-2023	20.40	19.95	20.10	18.85	19.20	19.05	19.46	113638	22.11	968	69958	61.56
MANV30F	EQ	07-Jul-2023	148.58	148.65	148.65	146.86	147.13	147.14	147.87	100435	148.52	922	100280	99.85
MANXT50	EQ	07-Jul-2023	447.43	448.26	449.96	443.00	443.37	444.19	444.95	6199	27.58	69	5925	95.58
MANYAVAR	EQ	07-Jul-2023	1217.05	1215.00	1224.45	1188.50	1213.05	1206.15	1206.64	165382	1995.57	17376	122535	74.09
MAPMYINDIA	EQ	07-Jul-2023	1237.60	1237.95	1243.05	1212.00	1223.50	1217.15	1223.47	68788	841.60	6082	33530	48.74
MARALOVER	EQ	07-Jul-2023	57.25	58.45	58.45	56.80	56.80	57.75	57.83	25096	14.51	607	8851	35.27
MARATHON	EQ	07-Jul-2023	325.70	335.00	335.00	319.95	324.00	325.15	323.88	74890	242.55	2411	47755	63.77
MARICO	EQ	07-Jul-2023	527.70	530.50	530.50	513.30	514.95	517.05	521.10	2642703	13771.21	64489	1591099	60.21
MARINE	EQ	07-Jul-2023	48.00	48.00	51.45	47.95	51.20	51.00	49.89	864076	431.12	3128	517262	59.86
MARKSANS	EQ	07-Jul-2023	94.00	93.40	95.90	93.10	93.95	93.85	94.57	2543269	2405.26	12872	979781	38.52
MARSHALL	BE	07-Jul-2023	65.85	66.95	66.95	64.55	65.00	65.15	65.14	35171	22.91	134	-	-
MARUTI	EQ	07-Jul-2023	9859.40	9854.00	9945.00	9815.00	9835.00	9850.25	9867.18	457050	45097.93	49467	243779	53.34
MASFIN	EQ	07-Jul-2023	768.35	771.00	773.65	753.30	759.40	756.70	761.39	40797	310.62	4446	25038	61.37
MASILVER	EQ	07-Jul-2023	71.17	71.17	71.17	69.50	70.00	69.99	69.97	11662	8.16	26	11612	99.57
MASPTOP50	EQ	07-Jul-2023	32.06	32.30	32.31	31.23	32.19	32.09	31.98	339664	108.62	665	312834	92.10
MASTEK	EQ	07-Jul-2023	1987.85	1985.00	2008.00	1951.30	1955.00	1959.55	1976.36	54374	1074.62	8218	23880	43.92
MATRIMONY	EQ	07-Jul-2023	639.35	639.00	642.70	632.00	635.00	635.20	635.26	13738	87.27	1027	10173	74.05
MAWANASUG	EQ	07-Jul-2023	103.40	100.60	103.60	98.90	99.80	99.85	100.90	439617	443.57	4400	149192	33.94
MAXHEALTH	EQ	07-Jul-2023	614.25	613.80	619.40	605.40	611.40	609.90	613.73	819005	5026.46	20721	415774	50.77
MAXIND	EQ	07-Jul-2023	128.65	128.50	142.90	128.50	142.70	140.60	137.49	952175	1309.18	12821	308556	32.41
MAXVIL	EQ	07-Jul-2023	207.95	206.00	211.00	203.00	209.00	208.60	207.74	101885	211.66	3009	46348	45.49
MAYURUNIQ	EQ	07-Jul-2023	507.05	505.50	509.35	500.20	502.00	504.15	505.33	24527	123.94	2638	13897	56.66
MAZDA	BE	07-Jul-2023	862.85	884.65	890.00	860.00	880.00	880.00	872.32	5896	51.43	213	-	-
MAZDOCK	EQ	07-Jul-2023	1292.55	1292.00	1348.00	1280.00	1319.80	1322.60	1317.60	3155330	41574.58	77112	688972	21.84
MBAPL	EQ	07-Jul-2023	634.00	620.10	634.20	617.10	625.05	625.60	623.19	6135	38.23	553	4002	65.23
MBLINFRA	BE	07-Jul-2023	20.45	20.10	20.50	20.00	20.15	20.10	20.28	27917	5.66	68	-	-
MCDOWELL-N	EQ	07-Jul-2023	944.05	942.05	943.00	911.45	914.35	914.65	925.25	1243755	11507.78	63820	614995	49.45
MCL	EQ	07-Jul-2023	27.15	27.90	27.90	26.90	27.00	27.10	27.09	18784	5.09	138	14766	78.61
MCLEODRUSS	EQ	07-Jul-2023	18.65	18.55	19.30	18.50	18.90	19.05	18.91	347674	65.74	983	215609	62.01
MCON	SM	07-Jul-2023	114.65	119.20	120.35	119.20	120.35	120.35	119.94	18000	21.59	6	18000	100.00
MCX	EQ	07-Jul-2023	1628.60	1619.55	1619.55	1566.00	1596.00	1596.65	1593.91	994062	15844.44	60518	201947	20.32
MDL	SM	07-Jul-2023	33.50	33.00	33.00	33.00	33.00	33.00	33.00	2000	0.66	1	2000	100.00
MEDANTA	EQ	07-Jul-2023	689.75	689.60	695.80	683.15	691.00	690.80	690.24	213853	1476.10	16315	89291	41.75
MEDICAMEQ	EQ	07-Jul-2023	725.20	725.25	733.00	715.00	716.00	717.70	724.43	10272	74.41	932	6586	64.12
MEDICO	EQ	07-Jul-2023	71.55	73.00	75.00	68.00	73.00	73.65	70.88	333459	236.35	2172	196321	58.87
MEDPLUS	EQ	07-Jul-2023	836.05	833.55	844.85	815.05	818.25	820.55	829.08	139066	1152.97	10003	60660	43.62
MEGAFLEX	SM	07-Jul-2023	35.10	36.85	36.85	36.85	36.85	36.85	36.85	3000	1.11	1	3000	100.00
MEGASOFT	EQ	07-Jul-2023	30.75	30.75	31.95	30.20	31.35	31.35	31.21	138110	43.10	833	81873	59.28
MEGASTAR	BE	07-Jul-2023	298.45	297.25	304.00	297.10	299.95	299.85	299.19	4360	13.04	258	-	-
MELSTAR	BZ	07-Jul-2023	2.05	1.95	2.05	1.95	2.05	2.05	2.05	11053	0.23	11	-	-
MENONBE	EQ	07-Jul-2023	141.25	141.25	141.25	138.60	140.00	139.55	139.79	107561	150.36	1965	55032	51.16
MEP	EQ	07-Jul-2023	11.75	11.75	11.90	11.15	11.15	11.30	11.41	708818	80.88	1228	591858	83.50
METALFORGE	BZ	07-Jul-2023	2.80	2.70	2.90	2.70	2.80	2.85	2.82	17326	0.49	34	-	-
METROBRAND	EQ	07-Jul-2023	998.05	997.90	1018.10	987.95	1000.00	1014.15	1009.13	192796	1945.55	14336	112819	58.52
METROPOLIS	EQ	07-Jul-2023	1473.70	1469.05	1486.00	1450.00	1454.00	1453.25	1464.65	181328	2655.82	19226	52535	28.97
MFL	EQ	07-Jul-2023	1073.45	1073.45	1076.65	1036.00	1039.00	1038.70	1047.51	54402	569.87	6148	28808	52.95
MFSL	EQ	07-Jul-2023	805.90	804.85	815.95	794.10	801.75	802.20	804.53	449327	3614.97	19676	182654	40.65
MGEL	BE	07-Jul-2023	18.80	18.65	19.25	18.15	19.00	19.00	18.86	73965	13.95	156	-	-
MGL	EQ	07-Jul-2023	1104.10	1106.95	1124.35	1105.25	1110.50	1111.65	1114.99	596658	6652.71	30088	201100	33.70
MHHL	SM	07-Jul-2023	60.80	63.70	63.70	61.30	61.30	61.30	62.82	9000	5.65	3	9000	100.00
MHLXMIRU	BE	07-Jul-2023	172.55	176.95	176.95	173.00	175.80	173.80	174.56	2918	5.09	89	-	-
MHRIL	EQ	07-Jul-2023	295.70	299.00	302.50	295.00	298.00	299.80	299.11	192166	574.79	7901	87182	45.37
MID150BEES	EQ	07-Jul-2023	138.97	143.15	143.15	137.67	138.10	137.95	138.35	193961	268.35	2977	144292	74.39
MIDHANI	EQ	07-Jul-2023	294.75	294.00	309.90	287.10	306.00	305.30	301.70	2050960	6187.84	30387	696013	33.94
MILTON	SM	07-Jul-2023	25.25	24.00	24.00	24.00	24.00	24.00	24.00	4400	1.06	1	4400	100.00
MINDACORP	EQ	07-Jul-2023	291.50	293.20	303.00	290.75	295.30	294.35	297.51	5644828	16794.17	42395	2249881	39.86
MINDPOOL	SM	07-Jul-2023	58.25	58.00	58.00	55.35	55.35	56.15	56.65	9000	5.10	8	8000	88.89
MINDSPACE	RR	07-Jul-2023	302.22	302.99	305.00	302.22	304.22	304.09	303.79	49433	150.17	1154	37984	76.84
MINDTECK	BE	07-Jul-2023	138.15	140.00	140.00	135.00	135.60	136.40	137.29	5945	8.16	141	-	-
MIRCELECTR	EQ	07-Jul-2023	18.85	18.90	18.90	17.40	18.00	17.85	18.00	780908	140.53	1985	531382	68.05
MIRZAINT	BE	07-Jul-2023	50.05	50.05	50.50	49.60	50.00	49.95	49.99	179856	89.91	1445	-	-
MITCON	EQ	07-Jul-2023	75.30	75.00	76.15	70.20	72.70	71.95	74.06	21967	16.27	736	10096	45.96
MITTAL	BE	07-Jul-2023	14.35	14.50	14.50	13.95	14.25	14.20	14.27	16866	2.41	86	-	-
MKPL	EQ	07-Jul-2023	687.90	705.00	714.95	658.05	658.15	665.45	672.81	6346	42.70	218	450	7.09
MMFL	EQ	07-Jul-2023	922.80	925.05	929.25	905.45	917.00	919.65	919.30	16808	154.52	2535	10053	59.81
MMTC	EQ	07-Jul-2023	33.00	33.15	33.15	32.25	32.50	32.45	32.65	1759420	574.42	4567	608460	34.58
MODIRUBBER	BE	07-Jul-2023	65.10	65.15	68.35	65.15	68.00	68.00	68.20	7052	4.81	63	-	-
MODISONLTD	EQ	07-Jul-2023	73.00	74.80	74.80	71.00	71.90	71.50	72.49	39431	28.58	556	26641	67.56
MOGSEC	EQ	07-Jul-2023	52.25	52.18	52.27	52.18	52.21	52.26	52.26	10214	5.34	26	10129	99.17
MOHEALTH	EQ	07-Jul-2023	26.55	26.03	26.92	25.63	26.53	26.05	25.99	16943	4.40	115	6830	40.31
MOHITIND	EQ	07-Jul-2023	14.60	14.60	14.80	14.50	14.55	14.65	14.67	8557	1.26	106	3063	35.80
MOIL	EQ	07-Jul-2023	181.60	179.40	183.00	177.65	179.10	179.30	180.64	808986	1461.32	9120	440940	54.51
MOKSH	EQ	07-Jul-2023	11.05	11.10	11.20	10.95	10.95	11.00	11.07	131625	14.57	613	109032	82.84
MOL	EQ	07-Jul-2023	86.70	86.85	87.05	84.20	85.50	85.30	85.61	748786	641.07	6221	488506	65.24
MOLDTECH	EQ	07-Jul-2023	233.90	235.55	241.85	224.50	226.20	225.60	230.35	438676	1010.50	13932	293111	66.82
MOLDTKPAC	EQ	07-Jul-2023	1074.10	1084.00	1084.00	1050.05	1070.00	1068.05	1064.00	27555	293.19	4753	14478	52.54
MOLOWVOL	EQ	07-Jul-2023	27.46	27.51	27.80	27.39	27.42	27.43	27.59	1805	0.50	58	1487	82.38
MOM100	EQ	07-Jul-2023	38.58	38.58	38.78	38.18	38.50	38.34	38.41	145378	55.84	1376	86977	59.83
MOM50	EQ	07-Jul-2023	197.00	200.98	200.98	194.50	194.50	195.38	196.19	1269	2.49	93	747	58.87
MOMENTUM	EQ	07-Jul-2023	21.91	22.30	22.30	21.36	21.46	21.48	21.45	17162	3.68	105	14764	86.03
MOMOMENTUM	EQ	07-Jul-2023	43.21	43.58	43.58	42.63	42.79	42.94	42.74	108489	46.37	251	93553	86.23
MON100	EQ	07-Jul-2023	121.19	122.00	122.00	120.41	120.95	120.94	120.82	298731	360.92	3717	218283	73.07
MONARCH	EQ	07-Jul-2023	283.55	283.85	289.90	280.30	282.00	281.75	283.95	346971	985.22	34215	60958	17.57
MONQ50	EQ	07-Jul-2023	53.84	53.79	53.79	53.10	53.64	53.48	53.47	24940	13.34	273	15465	62.01
MONTECARLO	EQ	07-Jul-2023	807.10	809.80	818.15	805.20	805.35	806.55	809.51	28893	233.89	2560	12405	42.93
MOQUALITY	EQ	07-Jul-2023	133.18	135.84	135.84	131.88	131.88	132.35	132.91	1186	1.58	12	122	10.29
MORARJEE	EQ	07-Jul-2023	18.10	18.35	19.15	17.95	18.35	18.30	18.52	58288	10.79	517	26070	44.73
MOREPENLAB	EQ	07-Jul-2023	30.70	30.75	31.45	30.50	30.70	30.70	30.87	2778546	857.80	5460	1075065	38.69
MOS	SM	07-Jul-2023	93.40	93.40	94.80	91.55	94.65	93.60	93.45	16000	14.95	10	14400	90.00
MOTHERSON	EQ	07-Jul-2023	91.55	91.35	92.15	90.55	91.25	91.35	91.37	9363616	8555.07	35779	3615038	38.61
MOTILALOFS	EQ	07-Jul-2023	740.75	743.90	745.75	719.20	725.80	721.55	730.51	106095	775.03	8168	52163	49.17
MOTOGENFIN	EQ	07-Jul-2023	32.50	32.15	34.20	31.50	34.00	33.35	32.77	16141	5.29	157	7805	48.36
MOVALUE	EQ	07-Jul-2023	55.95	58.48	58.48	55.28	55.70	55.73	55.70	1098	0.61	24	652	59.38
MOXSH	SM	07-Jul-2023	119.00	112.00	112.00	112.00	112.00	112.00	112.00	800	0.90	1	800	100.00
MPHASIS	EQ	07-Jul-2023	1882.75	1872.80	1898.70	1861.45	1876.00	1877.50	1878.99	437357	8217.89	22728	219766	50.25
MPSLTD	EQ	07-Jul-2023	1072.05	1081.60	1081.60	1040.15	1053.45	1054.90	1058.29	16664	176.35	2779	8411	50.47
MPTODAY	SM	07-Jul-2023	47.00	42.30	42.30	42.30	42.30	42.30	42.30	16000	6.77	8	16000	100.00
MRF	EQ	07-Jul-2023	101306.50	101180.00	101974.95	100680.00	100920.05	101227.65	101242.09	6354	6432.92	3945	1317	20.73
MRO-TEK	EQ	07-Jul-2023	53.80	54.80	63.45	54.15	59.70	59.90	60.53	404451	244.80	5220	116081	28.70
MRPL	EQ	07-Jul-2023	90.40	89.40	93.40	86.25	87.50	87.70	89.76	19819754	17790.51	56802	4340243	21.90
MSPL	EQ	07-Jul-2023	8.75	8.80	8.80	8.70	8.80	8.70	8.75	205027	17.94	620	157492	76.82
MSTCLTD	EQ	07-Jul-2023	362.95	362.75	371.45	360.10	361.10	361.25	365.36	656881	2400.00	16661	276948	42.16
MSUMI	EQ	07-Jul-2023	58.15	57.70	58.75	57.60	58.40	58.35	58.33	3760820	2193.56	21134	2461496	65.45
MTARTECH	EQ	07-Jul-2023	1912.95	1921.40	1932.90	1905.00	1907.00	1908.55	1915.73	85363	1635.32	9256	44068	51.62
MTEDUCARE	BE	07-Jul-2023	4.20	4.10	4.15	4.05	4.05	4.05	4.07	33094	1.35	50	-	-
MTNL	EQ	07-Jul-2023	19.90	19.85	20.00	19.70	19.80	19.80	19.79	1729202	342.13	2565	371443	21.48
MUKANDLTD	EQ	07-Jul-2023	121.75	122.00	123.15	120.40	121.00	120.95	121.53	108945	132.40	1260	71921	66.02
MUKTAARTS	EQ	07-Jul-2023	50.80	51.45	51.90	50.35	50.90	50.80	51.02	7704	3.93	167	4314	56.00
MUNJALAU	EQ	07-Jul-2023	55.40	55.90	56.10	54.05	54.65	54.40	54.77	269269	147.47	2194	161529	59.99
MUNJALSHOW	EQ	07-Jul-2023	144.35	145.10	145.10	140.15	142.30	142.40	142.61	160069	228.28	2880	84161	52.58
MURUDCERA	BE	07-Jul-2023	40.95	40.85	41.50	40.30	41.05	41.25	40.97	14928	6.12	112	-	-
MUTHOOTCAP	EQ	07-Jul-2023	390.35	390.00	394.65	378.00	380.00	381.85	385.87	51241	197.72	3278	23122	45.12
MUTHOOTFIN	EQ	07-Jul-2023	1260.40	1254.95	1275.40	1246.85	1267.00	1268.25	1262.54	395194	4989.47	23802	157602	39.88
MWL	SM	07-Jul-2023	131.75	130.00	131.25	130.00	131.25	131.25	130.63	2400	3.14	2	2400	100.00
NABARD	N2	07-Jul-2023	1147.00	1152.00	1154.00	1149.00	1150.00	1150.00	1150.43	600	6.90	11	550	91.67
NACLIND	EQ	07-Jul-2023	93.40	93.45	94.60	88.70	90.80	90.20	91.07	255430	232.63	3636	157939	61.83
NAGAFERT	EQ	07-Jul-2023	9.55	9.50	9.80	9.50	9.80	9.75	9.64	546006	52.64	796	424408	77.73
NAGREEKCAP	BE	07-Jul-2023	21.70	21.70	22.50	20.65	22.50	21.65	21.35	4475	0.96	27	-	-
NAGREEKEXP	BE	07-Jul-2023	49.15	48.90	49.10	46.75	48.80	48.80	47.75	10264	4.90	77	-	-
NAHARCAP	EQ	07-Jul-2023	291.00	295.75	296.40	286.45	291.00	290.50	290.28	6360	18.46	731	2447	38.47
NAHARINDUS	EQ	07-Jul-2023	125.05	126.00	126.40	123.60	124.30	124.70	124.61	45752	57.01	928	27285	59.64
NAHARPOLY	EQ	07-Jul-2023	245.15	247.35	248.20	242.50	244.80	244.15	244.57	9670	23.65	663	5786	59.83
NAHARSPING	EQ	07-Jul-2023	274.10	274.50	276.65	270.45	271.00	271.60	272.89	19578	53.43	1316	11200	57.21
NAM-INDIA	EQ	07-Jul-2023	286.35	287.70	290.90	280.35	286.00	286.50	285.35	790637	2256.09	18935	351689	44.48
NARMADA	EQ	07-Jul-2023	21.90	22.30	22.55	21.50	22.50	21.95	21.95	98432	21.61	899	50407	51.21
NATCOPHARM	EQ	07-Jul-2023	696.70	696.70	700.85	675.90	683.40	681.35	685.98	476390	3267.93	18631	252703	53.05
NATHBIOGEN	EQ	07-Jul-2023	216.60	216.80	223.50	214.00	221.00	220.60	219.04	252349	552.75	8168	115155	45.63
NATIONALUM	EQ	07-Jul-2023	84.45	84.10	84.45	82.70	82.85	82.90	83.29	8348790	6954.12	20328	4451946	53.32
NAUKRI	EQ	07-Jul-2023	4467.85	4405.00	4456.40	4397.60	4400.00	4404.90	4430.00	147255	6523.39	25371	61076	41.48
NAVA	EQ	07-Jul-2023	308.35	308.30	323.80	307.30	316.10	317.25	317.08	1598048	5067.15	26649	556710	34.84
NAVINFLUOR	EQ	07-Jul-2023	4616.25	4590.00	4616.25	4500.00	4537.15	4532.25	4564.63	156429	7140.41	13174	91998	58.81
NAVKARCORP	EQ	07-Jul-2023	55.35	55.65	58.85	55.50	57.30	57.35	57.12	1784348	1019.14	13253	686215	38.46
NAVNETEDUL	EQ	07-Jul-2023	129.35	130.05	131.00	127.00	127.70	127.75	128.67	213840	275.14	2962	107927	50.47
NAZARA	EQ	07-Jul-2023	725.40	724.95	728.00	707.70	724.00	721.00	718.39	288264	2070.87	12960	137183	47.59
NBCC	EQ	07-Jul-2023	40.35	40.35	40.80	39.60	40.05	40.15	40.16	5046316	2026.49	15573	2014140	39.91
NBIFIN	EQ	07-Jul-2023	1470.60	1471.00	1484.00	1470.00	1470.00	1470.10	1472.15	23	0.34	11	18	78.26
NCC	EQ	07-Jul-2023	129.20	129.10	129.10	126.15	127.50	127.35	127.29	3645549	4640.56	16073	1313738	36.04
NCLIND	EQ	07-Jul-2023	201.25	200.00	203.00	197.50	200.00	199.95	200.38	84119	168.56	2949	48485	57.64
NDGL	BE	07-Jul-2023	1773.25	1750.00	1769.00	1700.00	1759.95	1707.60	1716.53	278	4.77	62	-	-
NDL	EQ	07-Jul-2023	20.40	20.40	21.00	20.10	20.35	20.40	20.50	156531	32.08	761	99045	63.28
NDLVENTURE	BE	07-Jul-2023	118.80	120.40	121.00	116.50	116.50	116.95	117.96	4107	4.84	63	-	-
NDRAUTO	BE	07-Jul-2023	871.95	876.00	884.90	851.95	875.00	875.90	876.53	6819	59.77	354	-	-
NDTV	EQ	07-Jul-2023	227.00	227.00	228.50	223.50	224.80	224.65	225.60	166419	375.44	3081	105048	63.12
NECCLTD	EQ	07-Jul-2023	19.50	19.85	20.00	19.00	19.55	19.35	19.41	130947	25.41	511	71955	54.95
NECLIFE	EQ	07-Jul-2023	20.65	20.60	22.15	20.60	21.30	21.45	21.48	1045320	224.51	2836	587715	56.22
NELCAST	EQ	07-Jul-2023	92.85	92.85	93.60	90.05	92.05	92.65	92.03	193983	178.53	1942	101301	52.22
NELCO	EQ	07-Jul-2023	716.90	718.70	722.95	704.00	712.30	708.95	710.73	82622	587.22	5076	36472	44.14
NEOGEN	EQ	07-Jul-2023	1617.50	1626.95	1645.25	1591.05	1622.00	1618.20	1615.39	31375	506.83	5254	14568	46.43
NESCO	EQ	07-Jul-2023	629.20	629.20	638.00	621.10	624.00	623.40	627.95	61419	385.68	4017	28514	46.43
NESTLEIND	EQ	07-Jul-2023	23099.45	23155.05	23246.85	22850.00	22869.00	22906.20	22963.44	56464	12966.07	20200	31843	56.40
NETF	EQ	07-Jul-2023	204.54	200.45	207.88	200.45	203.22	203.26	204.64	5757	11.78	98	5512	95.74
NETWORK18	EQ	07-Jul-2023	63.55	63.80	64.80	63.05	64.30	64.15	64.00	1366271	874.41	5166	561643	41.11
NEULANDLAB	EQ	07-Jul-2023	3101.05	3090.00	3220.00	3070.50	3093.00	3104.20	3159.02	57474	1815.62	10163	21531	37.46
NEWGEN	EQ	07-Jul-2023	647.85	643.80	658.00	634.70	638.00	639.35	646.77	149245	965.28	11754	58609	39.27
NEXTMEDIA	EQ	07-Jul-2023	5.20	5.10	5.20	5.05	5.15	5.05	5.09	11111	0.57	25	10644	95.80
NFL	EQ	07-Jul-2023	72.90	73.00	73.55	71.55	72.45	72.55	72.59	3294853	2391.70	9118	1009325	30.63
NGIL	BE	07-Jul-2023	57.80	59.00	59.15	56.05	57.55	57.45	57.29	2162	1.24	45	-	-
NGLFINE	EQ	07-Jul-2023	1876.95	1880.50	2014.00	1853.95	1999.75	1996.50	1959.02	18717	366.67	3636	8673	46.34
NH	EQ	07-Jul-2023	1012.95	1014.95	1025.00	1000.70	1004.00	1008.90	1010.46	190178	1921.68	16686	97030	51.02
NHAI	N2	07-Jul-2023	1159.00	1156.01	1157.89	1156.00	1156.10	1156.21	1156.41	270	3.12	19	260	96.30
NHAI	N4	07-Jul-2023	1039.99	1050.00	1050.00	1042.44	1042.44	1042.44	1045.17	257	2.69	5	225	87.55
NHAI	N5	07-Jul-2023	1172.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	10	0.12	1	10	100.00
NHAI	N6	07-Jul-2023	1203.38	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	50	0.60	2	50	100.00
NHAI	N9	07-Jul-2023	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	1	0.01	1	1	100.00
NHAI	NA	07-Jul-2023	1155.00	1159.99	1165.00	1157.00	1165.00	1163.24	1160.73	2112	24.51	20	2005	94.93
NHAI	NC	07-Jul-2023	1092.00	1099.99	1099.99	1098.99	1099.52	1099.23	1099.52	173	1.90	4	173	100.00
NHAI	NE	07-Jul-2023	1187.00	1191.90	1192.00	1191.90	1192.00	1192.00	1192.00	255	3.04	4	255	100.00
NHBTF2014	N6	07-Jul-2023	6740.27	6741.00	6741.00	6730.00	6730.00	6731.72	6734.69	66	4.44	18	55	83.33
NHIT	N1	07-Jul-2023	311.20	311.78	311.78	310.10	311.00	310.26	310.28	627	1.95	14	626	99.84
NHIT	N2	07-Jul-2023	317.80	310.10	310.50	310.10	310.10	310.10	310.42	124	0.38	5	124	100.00
NHIT	N3	07-Jul-2023	419.00	416.00	420.49	416.00	420.49	420.01	417.77	2250	9.40	23	1850	82.22
NHPC	EQ	07-Jul-2023	46.95	46.95	47.15	45.75	46.00	46.10	46.21	23574206	10892.70	39618	12258972	52.00
NHPC	N6	07-Jul-2023	1280.01	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	31	0.40	2	31	100.00
NIACL	EQ	07-Jul-2023	118.25	118.50	120.70	117.60	118.50	118.65	119.14	809612	964.57	7469	292141	36.08
NIBL	BE	07-Jul-2023	23.10	22.90	23.35	22.40	23.35	23.30	22.80	34083	7.77	78	-	-
NIDAN	SM	07-Jul-2023	45.50	45.90	47.00	44.70	47.00	47.00	46.01	7000	3.22	7	6000	85.71
NIF100BEES	EQ	07-Jul-2023	201.21	203.48	203.48	199.61	200.64	200.43	201.71	6747	13.61	208	5586	82.79
NIFTYBEES	EQ	07-Jul-2023	213.96	220.40	220.40	212.50	212.95	212.72	213.10	3326931	7089.55	38344	2360897	70.96
NIFTYQLITY	EQ	07-Jul-2023	16.08	16.08	16.25	15.83	16.08	15.90	16.01	26623	4.26	283	18573	69.76
NIITLTD	EQ	07-Jul-2023	83.30	83.90	83.90	82.65	83.00	83.05	82.97	203133	168.53	4196	116079	57.14
NILAINFRA	EQ	07-Jul-2023	6.20	6.30	7.15	5.90	6.00	5.95	6.43	3937719	253.16	2913	1474718	37.45
NILASPACES	EQ	07-Jul-2023	4.45	4.50	4.75	4.00	4.00	4.00	4.22	5447969	230.01	2222	2369068	43.49
NILKAMAL	EQ	07-Jul-2023	2431.25	2443.45	2443.90	2400.00	2438.00	2436.25	2428.65	3220	78.20	1007	1933	60.03
NIPPOBATRY	EQ	07-Jul-2023	387.70	392.50	394.90	388.00	389.00	388.65	391.37	5722	22.39	345	2078	36.32
NIRAJ	EQ	07-Jul-2023	31.80	32.00	32.30	31.10	31.80	31.65	31.63	9316	2.95	237	5689	61.07
NIRMAN	SM	07-Jul-2023	154.70	162.40	162.40	150.00	160.00	159.75	160.31	129600	207.76	86	70800	54.63
NITCO	EQ	07-Jul-2023	18.25	18.50	18.50	18.05	18.20	18.10	18.20	41651	7.58	216	20437	49.07
NITINSPIN	EQ	07-Jul-2023	264.90	267.00	267.85	262.20	265.00	264.90	264.97	77673	205.81	3085	46685	60.10
NITIRAJ	EQ	07-Jul-2023	85.60	87.20	87.25	82.00	83.90	83.40	84.43	6000	5.07	399	2610	43.50
NKIND	EQ	07-Jul-2023	39.05	38.15	39.95	38.00	39.00	39.40	38.50	678	0.26	19	500	73.75
NLCINDIA	EQ	07-Jul-2023	107.95	107.95	111.15	107.05	107.60	107.65	108.64	2435169	2645.69	19321	969525	39.81
NMDC	EQ	07-Jul-2023	107.05	106.95	107.95	106.65	106.80	106.90	107.18	4902143	5254.03	17851	2191950	44.71
NOCIL	EQ	07-Jul-2023	214.10	215.00	215.25	207.90	208.00	208.85	210.23	1673164	3517.43	15917	1365556	81.62
NOIDATOLL	EQ	07-Jul-2023	6.70	6.70	6.85	6.70	6.70	6.75	6.78	47802	3.24	166	39462	82.55
NOVARTIND	EQ	07-Jul-2023	850.15	853.00	863.00	847.60	857.00	856.70	856.25	67932	581.67	4061	30802	45.34
NPBET	EQ	07-Jul-2023	237.99	234.73	237.99	233.00	237.99	233.34	233.79	1224	2.86	53	1208	98.69
NPST	SM	07-Jul-2023	799.50	824.00	824.00	824.00	824.00	824.00	824.00	400	3.30	1	400	100.00
NRAIL	EQ	07-Jul-2023	294.30	299.65	300.15	290.00	291.70	290.80	292.99	11667	34.18	607	8916	76.42
NRBBEARING	EQ	07-Jul-2023	206.05	206.55	218.70	205.45	215.00	215.25	213.55	2297409	4906.07	32212	628826	27.37
NRL	EQ	07-Jul-2023	110.55	111.00	111.05	109.00	109.95	109.90	109.96	48071	52.86	552	32162	66.91
NSIL	EQ	07-Jul-2023	2396.40	2372.45	2421.00	2336.55	2350.10	2353.40	2381.46	2584	61.54	553	1371	53.06
NSLNISP	EQ	07-Jul-2023	43.90	43.80	44.05	43.45	43.50	43.65	43.75	2080263	910.05	11240	1466972	70.52
NTPC	EQ	07-Jul-2023	196.75	196.75	197.75	192.15	192.55	192.60	194.23	12652336	24574.08	113719	9152508	72.34
NTPC	N4	07-Jul-2023	1056.50	1060.00	1060.00	1054.57	1056.20	1055.58	1056.18	280	2.96	8	180	64.29
NTPC	N5	07-Jul-2023	1174.52	1186.20	1186.20	1186.20	1186.20	1186.20	1186.20	175	2.08	1	175	100.00
NTPC	N6	07-Jul-2023	1327.70	1314.00	1319.99	1313.01	1318.20	1319.85	1315.80	385	5.07	7	255	66.23
NTPC	N7	07-Jul-2023	10.33	10.35	10.37	10.33	10.37	10.36	10.35	21948	2.27	97	16943	77.20
NTPC	NB	07-Jul-2023	1073.50	1077.01	1077.01	1077.01	1077.01	1077.01	1077.01	110	1.18	1	110	100.00
NTPC	ND	07-Jul-2023	1229.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	16	0.20	1	16	100.00
NUCLEUS	EQ	07-Jul-2023	1094.80	1089.90	1124.85	1089.90	1110.00	1103.50	1108.32	111866	1239.83	6360	52832	47.23
NURECA	BE	07-Jul-2023	361.50	361.50	365.25	360.00	364.95	362.30	362.88	8190	29.72	358	-	-
NUVOCO	EQ	07-Jul-2023	355.20	355.85	359.35	350.05	353.30	352.85	353.39	324827	1147.92	22106	204431	62.94
NV20BEES	EQ	07-Jul-2023	113.67	113.64	113.85	112.40	113.85	112.68	112.97	16921	19.12	245	13039	77.06
NXST	RR	07-Jul-2023	111.94	113.45	113.45	111.00	113.00	112.95	112.35	267427	300.46	3619	216218	80.85
NYKAA	EQ	07-Jul-2023	144.00	144.95	147.50	139.00	140.50	141.00	143.53	6718342	9643.02	38376	2592809	38.59
OAL	EQ	07-Jul-2023	332.70	331.20	338.35	329.00	334.00	334.65	333.17	12986	43.27	1252	7386	56.88
OBCL	EQ	07-Jul-2023	52.85	53.45	53.60	52.55	52.70	52.90	52.95	14590	7.72	179	10356	70.98
OBEROIRLTY	EQ	07-Jul-2023	1040.05	1039.90	1055.00	1017.20	1022.55	1020.65	1032.48	624390	6446.71	40516	301974	48.36
OCCL	EQ	07-Jul-2023	799.55	802.10	807.00	795.00	795.00	795.60	798.02	6484	51.74	365	5412	83.47
OFSS	EQ	07-Jul-2023	3868.30	3834.00	3912.00	3795.00	3800.00	3806.40	3851.32	49379	1901.74	7522	15852	32.10
OIL	EQ	07-Jul-2023	250.00	251.00	253.90	250.50	253.90	253.20	252.34	1146678	2893.56	12835	687887	59.99
OILCOUNTUB	BE	07-Jul-2023	26.55	27.85	27.85	27.85	27.85	27.85	27.85	90490	25.20	198	-	-
OLECTRA	EQ	07-Jul-2023	1044.40	1051.00	1249.00	1041.05	1229.25	1231.95	1167.38	17015939	198640.88	327714	2017755	11.86
OMAXAUTO	BE	07-Jul-2023	53.75	54.00	54.20	53.30	54.00	53.75	53.70	15978	8.58	100	-	-
OMAXE	EQ	07-Jul-2023	50.45	50.45	51.00	49.90	50.70	50.40	50.22	163283	82.01	1158	48842	29.91
OMFURN	SM	07-Jul-2023	42.50	42.50	42.80	40.50	42.80	42.80	41.48	12000	4.98	5	8000	66.67
OMINFRAL	BE	07-Jul-2023	48.55	49.40	50.50	48.60	50.00	50.00	49.93	144160	71.98	347	-	-
OMKARCHEM	BZ	07-Jul-2023	9.70	9.30	10.15	9.30	10.15	10.15	10.10	36421	3.68	66	-	-
ONELIFECAP	EQ	07-Jul-2023	12.80	12.85	13.05	12.65	12.85	12.80	12.84	8423	1.08	169	6911	82.05
ONEPOINT	BE	07-Jul-2023	21.65	22.00	22.00	20.80	21.55	21.40	21.36	209010	44.65	390	-	-
ONGC	EQ	07-Jul-2023	165.40	165.50	166.00	162.80	163.75	163.50	163.93	7597171	12454.18	64801	4486529	59.06
ONMOBILE	EQ	07-Jul-2023	82.00	82.35	82.65	79.90	80.70	80.75	80.99	538048	435.77	3927	203484	37.82
ONWARDTEC	EQ	07-Jul-2023	488.60	489.50	501.45	484.15	491.00	488.90	490.54	49233	241.51	5755	16095	32.69
OPTIEMUS	EQ	07-Jul-2023	209.20	208.65	224.00	205.75	221.50	221.10	216.88	270586	586.85	10181	138249	51.09
ORBTEXP	BE	07-Jul-2023	183.70	184.00	187.00	181.00	181.50	181.50	182.25	8520	15.53	47	-	-
ORCHPHARMA	BE	07-Jul-2023	504.20	504.00	507.95	497.10	503.95	503.25	503.06	15785	79.41	191	-	-
ORICONENT	BE	07-Jul-2023	24.00	24.25	24.35	23.30	23.70	23.75	23.76	68773	16.34	279	-	-
ORIENTABRA	EQ	07-Jul-2023	31.70	32.20	37.45	32.15	36.45	36.80	35.53	2986769	1061.34	14602	1188353	39.79
ORIENTALTL	EQ	07-Jul-2023	6.25	6.25	6.25	5.65	6.25	6.25	6.15	68022	4.18	147	40507	59.55
ORIENTBELL	EQ	07-Jul-2023	521.40	518.30	527.00	518.05	527.00	525.95	523.79	5729	30.01	801	3808	66.47
ORIENTCEM	EQ	07-Jul-2023	135.65	135.95	137.20	134.10	136.35	136.10	136.08	619915	843.57	8412	338657	54.63
ORIENTELEC	EQ	07-Jul-2023	245.15	245.45	254.40	242.75	251.50	252.30	249.57	602607	1503.93	15416	258962	42.97
ORIENTHOT	EQ	07-Jul-2023	88.25	88.25	88.70	87.05	88.20	87.95	87.75	168094	147.51	2294	68149	40.54
ORIENTLTD	EQ	07-Jul-2023	63.60	63.60	65.35	63.45	65.25	64.30	64.45	4186	2.70	83	2951	70.50
ORIENTPPR	EQ	07-Jul-2023	41.80	42.00	42.45	41.35	42.05	41.95	41.89	1086155	455.01	3846	479448	44.14
ORISSAMINE	EQ	07-Jul-2023	3805.45	3801.40	3801.40	3601.00	3688.00	3650.90	3697.79	30937	1143.99	5787	14048	45.41
ORTEL	BZ	07-Jul-2023	1.05	1.00	1.00	1.00	1.00	1.00	1.00	1500	0.02	9	-	-
ORTINLAB	BE	07-Jul-2023	22.00	22.50	22.50	21.60	22.00	21.85	21.93	8591	1.88	58	-	-
OSIAHYPER	BE	07-Jul-2023	32.30	32.30	33.90	32.30	33.00	33.00	33.75	668838	225.76	396	-	-
OSWALAGRO	EQ	07-Jul-2023	30.65	30.70	30.85	29.80	30.35	30.20	30.08	142153	42.76	865	91566	64.41
OSWALGREEN	EQ	07-Jul-2023	24.05	24.40	24.55	23.50	24.00	23.95	23.96	198913	47.67	931	125172	62.93
OSWALSEEDS	EQ	07-Jul-2023	351.40	353.70	354.50	347.10	352.00	350.35	351.89	8139	28.64	408	2086	25.63
PAGEIND	EQ	07-Jul-2023	36988.80	37124.00	37428.50	36423.00	36602.00	36560.85	36912.29	22321	8239.19	9685	11555	51.77
PAISALO	EQ	07-Jul-2023	49.25	49.25	49.50	48.50	49.30	49.25	49.22	404487	199.11	1736	191155	47.26
PALASHSECU	BE	07-Jul-2023	112.15	110.00	112.50	109.10	109.15	109.15	109.84	2281	2.51	27	-	-
PALREDTEC	EQ	07-Jul-2023	150.65	150.00	152.45	146.15	146.65	147.35	148.42	32499	48.23	1717	16756	51.56
PANACEABIO	EQ	07-Jul-2023	126.10	126.10	127.75	125.10	126.50	126.20	126.37	37685	47.62	933	19462	51.64
PANACHE	EQ	07-Jul-2023	62.85	62.15	63.15	61.85	62.00	61.95	62.24	2741	1.71	39	1763	64.32
PANAMAPET	EQ	07-Jul-2023	305.55	303.05	308.70	300.15	301.65	303.20	303.10	38814	117.65	2840	20711	53.36
PANSARI	EQ	07-Jul-2023	90.45	90.40	90.40	86.55	86.80	88.15	87.38	970	0.85	52	558	57.53
PAR	BE	07-Jul-2023	204.00	209.00	209.00	202.25	205.95	204.10	204.06	5822	11.88	96	-	-
PARACABLES	EQ	07-Jul-2023	35.30	35.80	36.00	35.35	35.70	35.60	35.69	195199	69.66	790	148904	76.28
PARADEEP	EQ	07-Jul-2023	65.45	65.40	65.70	63.65	64.25	64.25	64.41	3693691	2378.93	12759	1441746	39.03
PARAGMILK	EQ	07-Jul-2023	136.50	137.45	138.50	132.00	133.10	133.55	134.69	599387	807.34	5777	317037	52.89
PARAS	EQ	07-Jul-2023	631.80	632.95	644.95	628.20	632.40	632.30	636.22	480789	3058.89	17219	182723	38.00
PARASPETRO	BE	07-Jul-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.83	115428	0.96	161	-	-
PARIN	SM	07-Jul-2023	80.55	80.55	80.55	80.55	80.55	80.55	80.55	2000	1.61	1	2000	100.00
PARSVNATH	EQ	07-Jul-2023	8.25	8.25	8.40	8.10	8.20	8.15	8.18	141187	11.55	341	128310	90.88
PARTYCRUS	SM	07-Jul-2023	57.35	60.20	60.20	59.10	60.20	60.20	60.18	90000	54.16	43	68000	75.56
PASUPTAC	EQ	07-Jul-2023	31.95	32.00	33.10	31.60	32.90	32.80	32.42	122778	39.80	597	69620	56.70
PATANJALI	BE	07-Jul-2023	1191.45	1190.00	1204.00	1169.55	1190.00	1197.15	1186.98	387538	4600.00	4142	-	-
PATELENG	BE	07-Jul-2023	36.85	36.80	36.85	35.00	36.25	36.15	35.83	3333234	1194.40	7069	-	-
PATINTLOG	EQ	07-Jul-2023	14.80	14.90	14.95	14.35	14.55	14.60	14.60	229379	33.50	935	176111	76.78
PATTECH	SM	07-Jul-2023	63.05	61.00	61.50	61.00	61.50	61.50	61.25	6000	3.68	2	6000	100.00
PAVNAIND	EQ	07-Jul-2023	310.55	311.20	320.00	310.55	312.30	312.90	312.98	72	0.23	17	44	61.11
PAYTM	EQ	07-Jul-2023	869.95	868.80	868.80	849.00	850.30	850.70	855.99	1475430	12629.49	36033	465840	31.57
PCBL	EQ	07-Jul-2023	161.85	162.30	162.40	158.85	159.95	159.90	160.31	1806005	2895.15	13558	1015665	56.24
PCJEWELLER	EQ	07-Jul-2023	27.00	27.25	29.70	27.10	29.70	29.70	29.04	10844544	3148.93	19212	5232916	48.25
PDMJEPAPER	EQ	07-Jul-2023	41.05	41.10	41.70	41.10	41.55	41.50	41.44	103634	42.95	849	58551	56.50
PDSL	EQ	07-Jul-2023	346.40	348.40	355.95	345.00	355.90	354.60	351.38	50778	178.42	3659	29432	57.96
PEARLPOLY	EQ	07-Jul-2023	21.75	21.55	22.30	21.55	22.00	21.90	22.03	38145	8.40	234	25033	65.63
PEL	EQ	07-Jul-2023	940.65	943.00	944.70	915.30	926.40	926.70	929.18	1734505	16116.59	46306	405190	23.36
PENIND	EQ	07-Jul-2023	78.70	78.65	84.40	78.05	83.60	83.30	82.69	3896174	3221.90	19093	1426320	36.61
PENINLAND	EQ	07-Jul-2023	24.85	24.95	24.95	23.10	24.10	24.10	23.95	490280	117.43	1587	250873	51.17
PENTAGON	ST	07-Jul-2023	70.00	130.00	130.00	123.50	123.50	123.50	127.26	808000	1028.29	338	804000	99.50
PERFECT	SM	07-Jul-2023	24.70	25.75	25.75	23.50	23.50	23.50	24.11	438000	105.61	62	306000	69.86
PERSISTENT	EQ	07-Jul-2023	4889.30	4890.00	4919.95	4807.25	4827.00	4829.55	4853.58	212125	10295.65	25061	77807	36.68
PETRONET	EQ	07-Jul-2023	228.40	228.35	231.45	227.15	229.70	229.80	229.65	2077311	4770.52	30461	1031536	49.66
PFC	EQ	07-Jul-2023	223.65	223.50	224.25	218.85	221.10	221.30	221.49	7226033	16004.64	48421	2898855	40.12
PFC	N8	07-Jul-2023	1321.58	1318.00	1322.00	1316.00	1319.00	1319.53	1317.77	1973	26.00	50	1482	75.11
PFIZER	EQ	07-Jul-2023	3781.65	3781.65	3820.00	3781.65	3800.00	3800.35	3796.69	41453	1573.84	2681	33932	81.86
PFOCUS	EQ	07-Jul-2023	122.55	122.60	128.80	120.40	121.35	121.30	123.66	462626	572.10	4779	275320	59.51
PFS	EQ	07-Jul-2023	20.20	20.25	20.40	20.05	20.10	20.05	20.17	1121083	226.13	1997	706997	63.06
PGEL	EQ	07-Jul-2023	1566.75	1579.25	1599.00	1558.90	1578.00	1574.90	1576.23	28709	452.52	4667	16555	57.66
PGHH	EQ	07-Jul-2023	14806.55	14722.00	14999.00	14706.70	14980.00	14921.15	14857.73	3380	502.19	1412	1838	54.38
PGHL	EQ	07-Jul-2023	5157.30	5189.10	5192.15	5104.60	5159.95	5154.15	5145.66	15728	809.31	1259	14086	89.56
PGIL	EQ	07-Jul-2023	597.55	604.70	604.90	590.00	590.00	590.40	594.12	24292	144.32	2205	15948	65.65
PGINVIT	IV	07-Jul-2023	116.12	116.60	116.70	116.12	116.50	116.49	116.50	641698	747.56	4597	625018	97.40
PHANTOMFX	SM	07-Jul-2023	465.55	465.00	479.95	465.00	468.00	471.50	471.67	25200	118.86	39	13800	54.76
PHARMABEES	EQ	07-Jul-2023	14.04	14.04	14.10	13.89	14.00	13.95	14.00	6063483	849.14	4757	5023328	82.85
PHOENIXLTD	EQ	07-Jul-2023	1569.05	1584.00	1647.70	1579.95	1605.00	1614.55	1611.07	428174	6898.18	43521	201557	47.07
PIDILITIND	EQ	07-Jul-2023	2649.00	2655.00	2662.00	2606.35	2619.85	2612.95	2632.22	310425	8171.07	31097	151338	48.75
PIGL	BE	07-Jul-2023	45.60	45.60	46.70	43.60	45.25	44.25	44.96	12089	5.43	115	-	-
PIIND	EQ	07-Jul-2023	3854.00	3854.00	3854.00	3715.00	3769.00	3765.70	3769.76	522517	19697.65	51598	281578	53.89
PILANIINVS	EQ	07-Jul-2023	1921.45	1918.00	1931.10	1851.20	1909.00	1885.25	1905.20	2882	54.91	418	1996	69.26
PILITA	BE	07-Jul-2023	9.25	9.25	9.45	9.00	9.20	9.20	9.28	144682	13.43	208	-	-
PIONEEREMB	EQ	07-Jul-2023	39.65	39.95	40.40	39.05	39.65	39.40	39.76	38113	15.15	492	15207	39.90
PITTIENG	EQ	07-Jul-2023	369.75	371.85	376.00	364.50	365.70	366.25	369.12	109751	405.12	8090	50943	46.42
PIXTRANS	EQ	07-Jul-2023	945.60	949.95	958.00	933.90	942.00	944.30	944.01	30691	289.73	3418	16496	53.75
PKTEA	BE	07-Jul-2023	265.00	265.00	268.00	251.75	256.00	256.00	255.11	617	1.57	23	-	-
PLASTIBLEN	EQ	07-Jul-2023	195.55	195.00	195.00	191.80	194.85	193.40	192.98	14263	27.53	565	10804	75.75
PNB	EQ	07-Jul-2023	59.00	58.90	61.00	57.55	60.50	60.40	59.22	101329144	60010.73	136384	25695599	25.36
PNBGILTS	EQ	07-Jul-2023	66.50	66.25	68.40	65.25	67.30	66.90	66.96	820356	549.28	6036	317384	38.69
PNBHOUSING	EQ	07-Jul-2023	579.85	581.00	590.20	580.00	583.05	583.15	584.72	477657	2792.95	14638	158228	33.13
PNC	EQ	07-Jul-2023	36.25	36.90	36.90	35.60	36.00	35.75	36.19	9557	3.46	179	5924	61.99
PNCINFRA	EQ	07-Jul-2023	354.35	354.00	357.80	347.30	351.55	351.40	352.54	433150	1527.02	12209	116373	26.87
POCL	EQ	07-Jul-2023	404.60	410.00	410.90	394.10	395.00	396.35	398.09	16553	65.90	1293	11283	68.16
PODDARHOUS	BE	07-Jul-2023	103.95	103.95	103.95	102.00	103.00	103.00	102.76	1463	1.50	26	-	-
PODDARMENT	EQ	07-Jul-2023	311.00	311.45	318.95	308.45	315.00	313.20	313.50	6832	21.42	484	3157	46.21
POKARNA	EQ	07-Jul-2023	375.90	377.80	381.00	368.10	377.00	376.20	375.33	27854	104.55	2496	14119	50.69
POLICYBZR	EQ	07-Jul-2023	712.05	711.90	711.90	699.30	705.00	702.35	702.84	777157	5462.20	21287	498126	64.10
POLYCAB	EQ	07-Jul-2023	3560.75	3555.20	3563.85	3491.00	3508.00	3508.20	3517.12	153939	5414.22	16832	66655	43.30
POLYMED	EQ	07-Jul-2023	1135.10	1134.05	1154.85	1121.15	1148.95	1147.90	1141.46	67881	774.84	8990	31424	46.29
POLYPLEX	EQ	07-Jul-2023	1329.70	1331.60	1343.40	1325.00	1328.00	1328.85	1331.72	54930	731.52	6108	28001	50.98
PONNIERODE	EQ	07-Jul-2023	379.70	379.05	388.05	379.05	381.00	381.70	383.52	43484	166.77	1985	19821	45.58
POONAWALLA	EQ	07-Jul-2023	362.00	362.95	364.50	355.50	362.15	361.75	360.10	1939890	6985.58	21177	652417	33.63
POONAWALLA	N6	07-Jul-2023	1100.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	4	0.04	2	4	100.00
POONAWALLA	N7	07-Jul-2023	1600.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
POWERGRID	EQ	07-Jul-2023	262.70	262.55	262.55	254.70	255.50	255.45	257.69	9861888	25413.48	123381	6338676	64.27
POWERINDIA	EQ	07-Jul-2023	4320.65	4320.65	4347.85	4231.50	4241.65	4261.85	4281.75	35613	1524.86	5508	23279	65.37
POWERMECH	EQ	07-Jul-2023	3673.75	3668.00	3677.00	3600.00	3612.00	3616.65	3631.28	24747	898.63	4037	11735	47.42
PPAP	EQ	07-Jul-2023	205.50	211.00	216.95	206.90	212.00	211.80	213.04	118645	252.76	3868	66390	55.96
PPL	EQ	07-Jul-2023	179.90	178.30	182.90	176.45	182.00	180.95	179.49	113421	203.58	4575	57710	50.88
PPLPHARMA	EQ	07-Jul-2023	94.35	94.50	94.70	91.20	92.00	91.90	92.32	5575117	5147.13	22841	2767123	49.63
PRAENG	EQ	07-Jul-2023	11.35	11.45	12.25	11.40	11.85	11.90	11.89	140949	16.76	619	106187	75.34
PRAJIND	EQ	07-Jul-2023	370.60	380.00	405.95	378.00	399.00	397.35	397.41	11889994	47251.95	135777	2271013	19.10
PRAKASH	EQ	07-Jul-2023	77.80	77.00	77.70	75.60	76.50	76.70	76.58	699287	535.51	6075	402722	57.59
PRAKASHSTL	EQ	07-Jul-2023	4.50	4.50	4.65	4.45	4.55	4.50	4.51	434965	19.60	711	201040	46.22
PRECAM	EQ	07-Jul-2023	181.50	182.50	185.70	171.55	176.60	176.50	177.73	341345	606.67	8145	167570	49.09
PRECISION	SM	07-Jul-2023	38.00	38.25	38.25	37.00	38.00	37.95	37.77	20000	7.55	10	16000	80.00
PRECOT	EQ	07-Jul-2023	183.20	183.25	183.95	181.50	181.50	181.50	182.09	178	0.32	16	132	74.16
PRECWIRE	EQ	07-Jul-2023	90.15	90.60	95.80	90.50	92.80	92.85	93.57	1827548	1709.95	11708	791531	43.31
PREMEXPLN	EQ	07-Jul-2023	465.55	470.00	483.00	468.10	482.25	478.85	476.39	104834	499.42	4581	71679	68.37
PREMIERPOL	BE	07-Jul-2023	105.15	107.75	109.95	104.10	106.00	105.65	106.35	29159	31.01	235	-	-
PRESTIGE	EQ	07-Jul-2023	592.00	595.10	597.00	577.85	578.50	581.95	585.46	264781	1550.19	9332	108878	41.12
PRICOLLTD	EQ	07-Jul-2023	226.65	227.45	229.70	225.00	228.70	228.10	227.85	259430	591.12	8004	124772	48.09
PRIMESECU	EQ	07-Jul-2023	129.45	129.95	129.95	125.95	129.60	129.15	127.49	83563	106.54	494	67006	80.19
PRINCEPIPE	EQ	07-Jul-2023	647.95	649.60	652.10	633.00	643.00	642.85	640.54	213746	1369.12	9104	142427	66.63
PRITI	EQ	07-Jul-2023	221.65	224.00	227.95	216.15	221.70	222.05	221.97	121328	269.31	3106	61673	50.83
PRITIKA	SM	07-Jul-2023	42.00	42.50	42.50	39.50	39.50	40.35	41.43	72000	29.83	18	60000	83.33
PRITIKAUTO	EQ	07-Jul-2023	17.75	17.85	18.00	17.20	17.50	17.65	17.60	314367	55.32	1053	193562	61.57
PRIVISCL	EQ	07-Jul-2023	1082.60	1092.00	1113.90	1075.90	1112.00	1106.25	1093.99	11670	127.67	1853	6452	55.29
PROLIFE	SM	07-Jul-2023	214.25	203.55	220.00	203.55	218.00	215.00	209.02	8000	16.72	14	6500	81.25
PROPEQUITY	SM	07-Jul-2023	141.25	140.20	144.50	140.05	144.50	144.50	142.31	4800	6.83	4	3600	75.00
PROV	SM	07-Jul-2023	1155.00	1171.00	1180.00	1170.00	1180.00	1179.50	1175.00	960	11.28	6	960	100.00
PROZONINTU	EQ	07-Jul-2023	26.00	26.40	26.90	25.90	26.10	26.10	26.38	563242	148.59	2123	316338	56.16
PRSMJOHNSN	EQ	07-Jul-2023	132.50	133.15	134.90	132.10	132.90	132.60	133.47	271477	362.35	3109	115259	42.46
PRUDENT	EQ	07-Jul-2023	1014.50	1014.50	1019.80	996.80	999.00	1002.50	1009.53	21331	215.34	4106	10769	50.49
PSB	EQ	07-Jul-2023	33.45	33.50	33.70	32.45	33.05	33.05	33.02	3169094	1046.43	6864	866082	27.33
PSPPROJECT	EQ	07-Jul-2023	724.80	724.80	733.15	711.10	719.00	715.30	719.05	74452	535.35	6721	37030	49.74
PSUBANKICI	EQ	07-Jul-2023	44.48	44.25	45.07	43.66	44.90	44.86	44.16	70313	31.05	291	35731	50.82
PSUBNKBEES	EQ	07-Jul-2023	49.07	49.08	49.82	48.35	49.50	49.57	49.07	2193876	1076.52	6238	1211768	55.23
PTC	EQ	07-Jul-2023	111.95	111.90	113.05	110.30	111.00	111.10	111.41	767285	854.84	5275	449633	58.60
PTCIL	EQ	07-Jul-2023	3949.50	3930.00	3979.90	3850.00	3870.00	3870.75	3875.38	5507	213.42	939	3735	67.82
PTL	EQ	07-Jul-2023	36.55	36.55	37.20	36.00	36.90	36.90	36.67	466744	171.13	2544	325841	69.81
PULZ	SM	07-Jul-2023	71.05	71.60	71.60	71.60	71.60	71.60	71.60	2000	1.43	1	2000	100.00
PUNJABCHEM	EQ	07-Jul-2023	878.35	880.25	886.95	872.10	878.15	879.05	879.78	5680	49.97	1006	3666	64.54
PURVA	EQ	07-Jul-2023	102.35	102.40	104.95	100.35	102.60	102.70	102.85	1287696	1324.36	11086	312481	24.27
PVP	BE	07-Jul-2023	10.00	10.00	10.50	9.60	10.50	10.45	10.27	140379	14.41	311	-	-
PVRINOX	EQ	07-Jul-2023	1375.10	1370.00	1445.00	1370.00	1438.00	1439.85	1423.81	2711798	38610.82	77241	1065092	39.28
QFIL	SM	07-Jul-2023	90.55	90.50	90.50	90.50	90.50	90.50	90.50	2000	1.81	1	2000	100.00
QGOLDHALF	EQ	07-Jul-2023	49.65	49.70	49.80	49.61	49.80	49.77	49.75	25536	12.70	170	15506	60.72
QMSMEDI	SM	07-Jul-2023	147.00	143.05	145.00	142.45	143.30	143.30	143.10	7000	10.02	6	7000	100.00
QNIFTY	EQ	07-Jul-2023	2074.64	2072.00	2078.00	2056.00	2057.50	2057.52	2059.58	1651	34.00	70	1433	86.80
QUESS	EQ	07-Jul-2023	437.45	437.45	440.95	430.50	435.00	434.25	435.77	129063	562.41	7067	67235	52.09
QUICKHEAL	EQ	07-Jul-2023	172.35	170.65	172.10	167.05	169.55	169.45	169.44	80609	136.59	2515	39005	48.39
QUICKTOUCH	SM	07-Jul-2023	138.00	140.00	144.90	140.00	142.00	142.00	143.10	78000	111.62	33	64000	82.05
RACE	EQ	07-Jul-2023	274.75	285.90	285.90	273.00	276.00	276.90	276.83	7950	22.01	628	5459	68.67
RADHIKAJWE	EQ	07-Jul-2023	37.70	37.90	38.00	37.05	37.20	37.30	37.48	158345	59.34	1023	89641	56.61
RADIANTCMS	EQ	07-Jul-2023	92.45	92.45	92.60	91.55	92.00	91.85	92.07	144001	132.58	1743	117713	81.74
RADICO	EQ	07-Jul-2023	1380.35	1373.80	1376.65	1342.10	1350.30	1355.15	1353.56	310049	4196.71	13698	181406	58.51
RADIOCITY	BE	07-Jul-2023	12.30	12.50	12.90	12.45	12.90	12.90	12.83	699663	89.79	1797	-	-
RADIOCITY	P1	07-Jul-2023	89.00	88.25	89.05	88.25	89.00	89.00	88.99	111070	98.84	401	110463	99.45
RAILTEL	EQ	07-Jul-2023	130.75	130.60	134.00	129.25	132.70	132.90	132.46	4941575	6545.73	23881	1787339	36.17
RAIN	EQ	07-Jul-2023	166.10	166.70	167.30	163.50	165.00	164.65	165.14	954958	1577.03	7424	405721	42.49
RAINBOW	EQ	07-Jul-2023	995.40	995.40	1049.00	981.10	1020.00	1011.25	1024.28	504867	5171.24	40680	134154	26.57
RAJESHEXPO	EQ	07-Jul-2023	529.30	531.20	537.30	525.50	526.00	526.70	529.35	2001499	10594.93	21107	366578	18.32
RAJMET	BE	07-Jul-2023	9.15	9.25	9.25	9.10	9.20	9.15	9.17	144900	13.29	408	-	-
RAJRATAN	EQ	07-Jul-2023	820.85	825.95	826.40	816.05	822.30	821.70	820.50	29586	242.75	3417	16745	56.60
RAJRILTD	BE	07-Jul-2023	64.45	63.20	63.20	63.20	63.20	63.20	63.20	1330	0.84	57	-	-
RAJSREESUG	EQ	07-Jul-2023	40.55	40.80	42.10	40.50	41.30	41.40	41.55	167401	69.56	1215	90702	54.18
RAJTV	BE	07-Jul-2023	46.65	46.95	46.95	45.25	46.15	46.15	45.56	585	0.27	27	-	-
RALLIS	EQ	07-Jul-2023	211.30	211.00	212.90	207.05	210.50	210.30	210.11	838030	1760.77	14060	314825	37.57
RAMANEWS	EQ	07-Jul-2023	13.25	13.25	13.30	12.55	12.90	12.90	12.92	80502	10.40	348	57608	71.56
RAMAPHO	EQ	07-Jul-2023	241.05	242.70	245.05	236.80	238.90	238.15	240.75	23032	55.45	1819	12539	54.44
RAMASTEEL	EQ	07-Jul-2023	35.40	35.40	35.45	34.60	34.80	34.80	34.95	1225767	428.45	5337	744884	60.77
RAMCOCEM	EQ	07-Jul-2023	935.05	935.05	937.65	924.25	924.25	926.45	928.73	501029	4653.19	12515	288430	57.57
RAMCOIND	EQ	07-Jul-2023	173.30	173.15	174.85	170.35	171.00	171.60	172.68	86321	149.06	2231	53199	61.63
RAMCOSYS	EQ	07-Jul-2023	256.00	254.00	257.95	250.20	251.50	250.85	252.88	111390	281.68	4982	69210	62.13
RAMKY	EQ	07-Jul-2023	381.00	378.20	386.30	377.50	383.10	383.25	382.60	36971	141.45	2401	26005	70.34
RAMRAT	EQ	07-Jul-2023	289.85	291.40	294.40	285.20	288.80	288.20	289.86	30147	87.38	1187	16701	55.40
RANASUG	EQ	07-Jul-2023	23.90	24.00	24.85	23.85	24.00	24.10	24.35	1159684	282.40	2586	477757	41.20
RANEENGINE	BE	07-Jul-2023	303.95	303.95	305.00	293.50	296.00	296.70	298.56	5350	15.97	160	-	-
RANEHOLDIN	EQ	07-Jul-2023	1128.30	1117.05	1143.75	1103.50	1107.50	1110.25	1116.24	16837	187.94	1983	9866	58.60
RATEGAIN	EQ	07-Jul-2023	436.85	435.65	446.60	431.00	442.50	441.80	437.82	328111	1436.52	11738	130844	39.88
RATNAMANI	EQ	07-Jul-2023	2393.35	2357.00	2434.20	2352.00	2405.00	2411.45	2398.24	22688	544.11	5316	9463	41.71
RAYMOND	EQ	07-Jul-2023	1737.65	1737.95	1764.65	1735.10	1747.05	1747.65	1748.34	177567	3104.47	12228	88558	49.87
RBA	EQ	07-Jul-2023	111.50	111.50	112.15	110.05	110.35	110.40	110.83	444351	492.46	5956	224606	50.55
RBL	EQ	07-Jul-2023	869.25	874.50	890.00	861.60	874.50	873.95	876.70	45557	399.40	3858	19964	43.82
RBLBANK	EQ	07-Jul-2023	187.00	187.00	190.80	182.80	184.60	184.70	186.14	11119782	20698.84	49044	2174135	19.55
RBMINFRA	SM	07-Jul-2023	58.95	58.95	58.95	56.00	57.15	57.15	57.45	15000	8.62	5	15000	100.00
RCF	EQ	07-Jul-2023	118.10	117.45	118.30	115.10	116.20	116.35	116.52	4100930	4778.54	17196	1539803	37.55
RCOM	BE	07-Jul-2023	1.30	1.35	1.35	1.35	1.35	1.35	1.35	4320701	58.33	1490	-	-
RECLTD	EQ	07-Jul-2023	165.65	166.40	166.80	164.30	165.70	165.90	165.53	6167119	10208.55	37457	2387693	38.72
RECLTD	N8	07-Jul-2023	1057.00	1059.79	1059.79	1054.00	1054.00	1054.00	1054.14	41	0.43	2	41	100.00
RECLTD	N9	07-Jul-2023	1191.96	1192.00	1195.00	1192.00	1195.00	1194.93	1194.03	1493	17.83	30	1490	99.80
RECLTD	NA	07-Jul-2023	1272.13	1274.15	1274.15	1274.15	1274.15	1274.15	1274.15	140	1.78	1	140	100.00
RECLTD	NE	07-Jul-2023	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	5	50	100.00
RECLTD	NI	07-Jul-2023	1090.50	1091.10	1091.10	1091.05	1091.05	1091.07	1091.08	200	2.18	2	200	100.00
REDINGTON	EQ	07-Jul-2023	193.85	187.50	189.90	187.10	188.90	188.90	188.68	1398823	2639.31	13029	709971	50.75
REFEX	EQ	07-Jul-2023	526.30	529.65	552.00	520.00	548.50	547.65	543.07	247766	1345.55	9636	109064	44.02
RELAXO	EQ	07-Jul-2023	917.45	917.50	921.85	908.00	914.40	917.00	915.87	77200	707.05	7723	38099	49.35
RELCAPITAL	BE	07-Jul-2023	11.20	11.75	11.75	11.75	11.75	11.75	11.75	352057	41.37	562	-	-
RELCHEMQ	EQ	07-Jul-2023	183.40	181.05	187.95	180.25	180.25	182.15	183.50	6454	11.84	363	3615	56.01
RELIANCE	EQ	07-Jul-2023	2638.75	2635.00	2664.95	2628.00	2629.00	2633.60	2645.39	6172684	163291.65	231715	3347628	54.23
RELIGARE	EQ	07-Jul-2023	174.60	174.80	176.50	172.60	173.90	174.10	174.24	433446	755.23	5114	246901	56.96
RELINFRA	EQ	07-Jul-2023	138.75	139.00	140.50	136.75	138.30	138.60	138.56	1947768	2698.86	9500	914200	46.94
REMSONSIND	EQ	07-Jul-2023	247.10	248.05	256.80	244.75	248.95	247.90	253.01	10582	26.77	612	5647	53.36
REMUS	SM	07-Jul-2023	3861.00	3870.00	3899.00	3675.00	3825.00	3779.35	3756.03	6700	251.65	58	4800	71.64
RENUKA	EQ	07-Jul-2023	43.50	43.40	45.25	43.30	43.70	43.70	44.08	14359408	6330.31	21013	4225692	29.43
REPCOHOME	EQ	07-Jul-2023	323.85	321.00	325.65	311.55	315.80	315.75	315.76	299835	946.75	13573	174978	58.36
REPL	EQ	07-Jul-2023	172.00	172.00	172.95	167.05	171.25	171.05	170.03	16535	28.11	648	9668	58.47
REPRO	EQ	07-Jul-2023	701.20	700.00	771.30	693.10	771.30	771.30	737.69	125472	925.59	5264	60481	48.20
RESPONIND	EQ	07-Jul-2023	171.85	171.40	182.20	165.35	170.00	170.05	176.04	633396	1115.03	8648	203799	32.18
REVATHI	BE	07-Jul-2023	1669.90	1660.00	1670.00	1605.00	1638.00	1631.60	1632.57	2084	34.02	195	-	-
REXPIPES	SM	07-Jul-2023	57.70	60.55	60.55	60.55	60.55	60.55	60.55	8000	4.84	2	8000	100.00
RGL	EQ	07-Jul-2023	102.35	102.85	106.40	101.55	103.85	103.60	103.95	205646	213.78	2789	85670	41.66
RHFL	EQ	07-Jul-2023	3.20	3.35	3.35	3.35	3.35	3.35	3.35	3341278	111.93	1813	2735057	81.86
RHIM	EQ	07-Jul-2023	626.10	627.00	632.85	618.15	620.00	620.05	624.37	86712	541.40	7202	41670	48.06
RHL	EQ	07-Jul-2023	97.60	97.00	99.50	96.65	99.00	98.70	98.12	9393	9.22	171	6607	70.34
RICOAUTO	EQ	07-Jul-2023	108.40	108.25	111.50	106.10	106.25	106.65	108.48	2432816	2639.24	15130	779449	32.04
RIIL	EQ	07-Jul-2023	963.90	962.95	973.35	946.00	954.00	953.50	958.86	300718	2883.47	9685	75022	24.95
RILINFRA	SM	07-Jul-2023	112.55	106.95	106.95	106.95	106.95	106.95	106.95	5600	5.99	33	5600	100.00
RITCO	EQ	07-Jul-2023	169.85	170.15	173.45	167.40	171.10	169.40	169.66	23640	40.11	337	19951	84.40
RITES	EQ	07-Jul-2023	372.55	374.40	385.90	373.50	377.50	377.90	379.43	1660347	6299.78	32651	505544	30.45
RITEZONE	SM	07-Jul-2023	67.50	67.50	69.90	67.50	67.50	67.50	68.32	11200	7.65	7	11200	100.00
RKEC	EQ	07-Jul-2023	61.25	61.40	61.40	58.50	59.35	59.35	59.76	46844	27.99	555	28825	61.53
RKFORGE	EQ	07-Jul-2023	448.65	447.75	451.00	440.75	447.90	446.85	446.79	174949	781.65	9927	90041	51.47
RMDRIP	SM	07-Jul-2023	40.90	42.90	42.90	42.90	42.90	42.90	42.90	6000	2.57	3	6000	100.00
RML	EQ	07-Jul-2023	695.00	695.00	704.25	679.15	686.40	686.45	688.53	28165	193.92	2692	12201	43.32
RNAVAL	BZ	07-Jul-2023	2.60	2.70	2.70	2.55	2.70	2.70	2.70	2983759	80.49	671	-	-
ROHLTD	EQ	07-Jul-2023	331.95	334.00	335.95	317.10	320.05	320.90	322.91	82716	267.10	4447	42183	51.00
ROLEXRINGS	EQ	07-Jul-2023	2136.45	2136.45	2232.00	2136.45	2198.00	2205.70	2194.81	58176	1276.85	8662	26951	46.33
ROLLT	BE	07-Jul-2023	1.40	1.45	1.45	1.35	1.40	1.40	1.38	246003	3.40	171	-	-
ROML	EQ	07-Jul-2023	40.95	41.05	42.45	41.05	41.85	41.85	41.83	3125	1.31	100	2489	79.65
ROSSARI	EQ	07-Jul-2023	857.15	861.00	874.95	840.30	865.30	868.25	865.84	137271	1188.54	13584	50464	36.76
ROSSELLIND	EQ	07-Jul-2023	351.10	354.55	362.90	346.95	358.30	359.35	356.49	93059	331.75	4849	44034	47.32
ROTO	EQ	07-Jul-2023	781.10	402.95	404.40	386.35	390.00	388.60	394.29	264653	1043.51	12921	92066	34.79
ROUTE	EQ	07-Jul-2023	1612.30	1605.20	1614.00	1576.00	1583.00	1580.75	1586.36	181676	2882.03	14916	97563	53.70
RPGLIFE	EQ	07-Jul-2023	933.80	933.80	942.90	907.20	910.10	913.55	920.30	35115	323.16	4398	18620	53.03
RPOWER	EQ	07-Jul-2023	15.30	15.30	15.65	14.90	15.25	15.25	15.28	145694306	22268.40	101375	26811753	18.40
RPPINFRA	EQ	07-Jul-2023	63.65	63.65	64.70	61.40	62.50	62.55	63.01	722427	455.22	6503	267102	36.97
RPPL	EQ	07-Jul-2023	163.35	163.35	164.00	160.00	163.95	163.85	163.06	11671	19.03	296	7686	65.86
RPSGVENT	EQ	07-Jul-2023	439.90	443.40	454.00	438.05	439.00	440.75	445.64	42685	190.22	2976	19070	44.68
RSWM	EQ	07-Jul-2023	198.70	198.70	202.20	195.55	196.95	197.00	197.82	49458	97.84	2126	26841	54.27
RSYSTEMS	EQ	07-Jul-2023	436.80	440.00	444.00	417.10	418.70	419.20	425.81	170137	724.46	8792	84670	49.77
RTNINDIA	EQ	07-Jul-2023	40.60	40.60	40.70	39.70	40.00	39.95	40.11	1185478	475.51	5227	664982	56.09
RTNPOWER	EQ	07-Jul-2023	5.20	5.25	5.40	5.10	5.20	5.15	5.23	29389123	1535.82	13497	13446804	45.75
RUBYMILLS	EQ	07-Jul-2023	215.05	217.70	221.00	210.00	210.10	211.95	216.25	40171	86.87	1375	20891	52.01
RUCHINFRA	BE	07-Jul-2023	8.55	8.50	8.70	8.30	8.50	8.35	8.47	225082	19.06	360	-	-
RUCHIRA	EQ	07-Jul-2023	113.35	113.45	114.80	112.95	113.60	113.60	114.01	40791	46.51	706	18744	45.95
RUPA	EQ	07-Jul-2023	273.40	271.00	274.70	266.45	266.95	267.50	269.24	176649	475.60	4996	105118	59.51
RUSHIL	EQ	07-Jul-2023	293.10	294.70	298.50	289.30	290.10	290.35	292.68	59428	173.94	2529	33080	55.66
RUSTOMJEE	EQ	07-Jul-2023	579.85	584.90	585.00	562.85	585.00	578.15	577.16	29056	167.70	1730	17249	59.36
RVHL	EQ	07-Jul-2023	25.35	25.85	25.85	24.90	25.00	25.20	25.29	6851	1.73	78	2758	40.26
RVNL	EQ	07-Jul-2023	122.85	123.50	124.45	121.60	121.85	121.90	122.81	9294602	11415.00	56875	4041234	43.48
SABAR	SM	07-Jul-2023	15.00	15.50	16.60	15.50	16.60	15.75	15.65	380000	59.48	21	380000	100.00
SABTN	BE	07-Jul-2023	1.35	1.35	1.40	1.30	1.30	1.30	1.31	31345	0.41	15	-	-
SADBHAV	BE	07-Jul-2023	10.95	10.95	11.05	10.80	11.00	10.95	10.91	71093	7.75	285	-	-
SADBHIN	BE	07-Jul-2023	3.65	3.65	3.75	3.65	3.75	3.75	3.74	114479	4.28	270	-	-
SADHNANIQ	EQ	07-Jul-2023	111.05	110.90	111.05	103.00	106.25	106.30	108.03	118022	127.50	1807	65013	55.09
SAFARI	EQ	07-Jul-2023	2936.50	2936.50	3019.50	2915.20	2999.90	2974.20	2969.98	14188	421.38	3563	10311	72.67
SAGARDEEP	EQ	07-Jul-2023	21.05	21.25	21.55	20.75	21.15	21.10	21.16	10114	2.14	203	5704	56.40
SAGCEM	EQ	07-Jul-2023	209.70	209.70	209.70	206.25	207.00	206.90	207.41	83103	172.36	3543	56038	67.43
SAH	EQ	07-Jul-2023	96.65	97.25	98.10	95.25	96.50	97.25	96.83	95197	92.17	800	34999	36.76
SAHANA	SM	07-Jul-2023	159.80	159.60	161.50	153.00	154.70	154.40	155.53	20000	31.11	20	14000	70.00
SAHYADRI	EQ	07-Jul-2023	372.75	376.00	385.00	367.20	377.00	377.80	378.94	7572	28.69	537	4974	65.69
SAIL	EQ	07-Jul-2023	87.80	87.40	88.10	86.20	87.00	86.80	87.06	10250502	8923.71	27843	3960855	38.64
SAKAR	EQ	07-Jul-2023	253.20	253.00	254.95	249.70	250.00	249.95	250.62	23432	58.72	591	16044	68.47
SAKHTISUG	EQ	07-Jul-2023	24.65	24.65	25.95	24.50	25.30	25.15	25.26	1106508	279.54	2719	528951	47.80
SAKSOFT	EQ	07-Jul-2023	323.85	323.00	327.90	310.40	316.80	315.55	318.07	286332	910.74	10124	154011	53.79
SAKUMA	EQ	07-Jul-2023	14.10	14.05	14.30	13.75	14.10	14.00	14.01	379905	53.22	979	239716	63.10
SALASAR	EQ	07-Jul-2023	52.10	51.80	52.60	50.40	50.80	50.85	51.10	836505	427.44	3299	413694	49.46
SALONA	EQ	07-Jul-2023	281.80	287.30	287.30	276.85	284.15	282.95	283.91	3691	10.48	429	1532	41.51
SALSTEEL	EQ	07-Jul-2023	16.20	16.45	16.45	16.05	16.10	16.20	16.21	74790	12.12	512	42442	56.75
SALZERELEC	EQ	07-Jul-2023	355.05	355.00	357.40	343.80	349.50	350.35	349.94	132223	462.70	5800	65098	49.23
SAMBHAAV	EQ	07-Jul-2023	3.10	3.15	3.15	3.00	3.05	3.00	3.06	39340	1.20	116	27231	69.22
SANCO	BZ	07-Jul-2023	7.10	7.10	7.45	7.10	7.45	7.45	7.19	9122	0.66	18	-	-
SANDESH	EQ	07-Jul-2023	965.25	965.25	965.25	923.05	924.20	931.80	937.49	1890	17.72	273	772	40.85
SANDHAR	EQ	07-Jul-2023	359.05	360.10	371.85	352.50	364.00	364.90	364.62	316046	1152.36	11633	162326	51.36
SANGAMIND	EQ	07-Jul-2023	314.95	314.90	319.90	306.00	307.00	308.15	311.84	78593	245.08	3717	41301	52.55
SANGHIIND	EQ	07-Jul-2023	70.80	68.60	71.00	68.60	70.65	70.45	69.88	611802	427.51	2892	338054	55.26
SANGHVIMOV	EQ	07-Jul-2023	532.30	535.00	541.95	514.55	525.05	524.40	527.59	195817	1033.11	11714	85360	43.59
SANGINITA	EQ	07-Jul-2023	19.95	20.05	20.20	19.50	20.05	20.05	19.85	46240	9.18	237	40618	87.84
SANOFI	EQ	07-Jul-2023	6930.60	6929.95	6957.95	6904.75	6905.00	6913.15	6918.58	5462	377.89	1860	3490	63.90
SANSERA	EQ	07-Jul-2023	933.90	935.00	944.60	900.10	923.90	919.10	922.61	244496	2255.74	20692	85686	35.05
SAPPHIRE	EQ	07-Jul-2023	1385.80	1390.00	1399.00	1377.35	1395.50	1390.05	1389.45	87064	1209.71	6798	73489	84.41
SARDAEN	EQ	07-Jul-2023	1493.25	1493.25	1547.20	1490.00	1527.00	1534.35	1520.87	68344	1039.43	7662	36653	53.63
SAREGAMA	EQ	07-Jul-2023	404.95	404.95	413.50	400.10	405.45	405.20	405.00	239456	969.81	17108	97099	40.55
SARLAPOLY	EQ	07-Jul-2023	46.20	46.50	47.50	45.35	45.70	45.60	46.22	178945	82.72	1788	103631	57.91
SARVESHWAR	EQ	07-Jul-2023	70.15	69.70	70.85	68.20	68.20	69.30	69.46	38099	26.46	572	13000	34.12
SASKEN	EQ	07-Jul-2023	964.70	965.00	971.50	945.55	954.00	955.00	959.85	13114	125.87	1597	8418	64.19
SASTASUNDR	EQ	07-Jul-2023	288.75	288.75	289.30	283.30	285.90	285.50	284.92	21111	60.15	741	15090	71.48
SATIA	EQ	07-Jul-2023	114.25	113.75	115.25	113.10	113.25	113.55	114.17	527083	601.76	3417	177087	33.60
SATIN	EQ	07-Jul-2023	176.05	175.00	175.00	168.95	170.85	171.35	171.48	585162	1003.42	11137	317977	54.34
SATINDLTD	EQ	07-Jul-2023	89.90	90.90	101.50	89.70	97.50	97.90	97.35	4200518	4089.21	22545	1303383	31.03
SBC	BE	07-Jul-2023	19.25	19.50	20.20	19.50	20.15	20.15	20.01	382707	76.58	887	-	-
SBCL	EQ	07-Jul-2023	697.65	693.80	695.85	671.30	682.00	683.95	681.72	179812	1225.81	11586	70934	39.45
SBGLP	EQ	07-Jul-2023	208.45	208.70	215.65	206.55	213.00	214.30	210.35	22245	46.79	1315	7246	32.57
SBICARD	EQ	07-Jul-2023	840.80	840.80	849.35	834.10	835.95	836.70	840.55	1137815	9563.89	32425	630260	55.39
SBIETFCON	EQ	07-Jul-2023	85.74	85.46	86.09	85.01	85.15	85.13	85.53	2533	2.17	74	1993	78.68
SBIETFIT	EQ	07-Jul-2023	311.39	312.86	313.59	309.25	309.66	309.86	310.68	10428	32.40	264	4850	46.51
SBIETFPB	EQ	07-Jul-2023	232.78	234.99	234.99	229.57	229.65	229.88	231.16	12789	29.56	89	10150	79.37
SBIETFQLTY	EQ	07-Jul-2023	168.36	168.17	168.79	166.52	166.69	166.66	167.36	3213	5.38	72	2329	72.49
SBILIFE	EQ	07-Jul-2023	1292.95	1292.60	1318.00	1288.45	1298.00	1294.00	1300.73	939840	12224.81	62454	399069	42.46
SBIN	EQ	07-Jul-2023	592.50	590.00	595.50	585.50	592.50	593.60	590.44	11707209	69124.14	220036	5138043	43.89
SCAPDVR	BE	07-Jul-2023	15.30	15.30	15.90	14.75	15.65	15.70	15.65	350696	54.89	148	-	-
SCHAEFFLER	EQ	07-Jul-2023	3096.25	3095.00	3105.00	3015.00	3028.65	3028.50	3051.82	70230	2143.29	10936	45955	65.43
SCHAND	EQ	07-Jul-2023	197.05	199.20	202.50	197.00	198.20	198.90	200.01	141688	283.39	7471	79688	56.24
SCHNEIDER	EQ	07-Jul-2023	275.25	275.25	284.50	268.60	279.00	279.00	277.89	1375511	3822.45	24239	481028	34.97
SCI	EQ	07-Jul-2023	100.85	101.10	101.70	99.05	99.60	99.65	100.15	867782	869.06	4722	532778	61.40
SCPL	BE	07-Jul-2023	391.15	402.95	402.95	371.60	378.00	374.70	376.54	27820	104.75	786	-	-
SDBL	EQ	07-Jul-2023	302.50	302.00	307.45	285.20	293.00	295.00	293.33	978507	2870.23	23889	497435	50.84
SDL24BEES	EQ	07-Jul-2023	114.26	114.36	114.44	114.26	114.26	114.26	114.44	3306	3.78	11	3215	97.25
SDL26BEES	EQ	07-Jul-2023	113.81	110.40	114.05	110.40	114.02	114.02	114.02	1086	1.24	32	1033	95.12
SEAMECLTD	EQ	07-Jul-2023	757.20	758.05	772.80	728.30	739.80	738.35	751.31	156000	1172.04	10723	41254	26.44
SECURCRED	EQ	07-Jul-2023	21.60	21.65	22.20	20.50	20.90	20.90	21.13	191352	40.43	674	153062	79.99
SECURKLOUD	EQ	07-Jul-2023	38.20	39.00	39.00	37.80	38.15	37.95	38.17	17383	6.64	317	11316	65.10
SEJALLTD	BE	07-Jul-2023	238.05	238.05	239.00	235.05	239.00	236.70	236.82	979	2.32	19	-	-
SELAN	EQ	07-Jul-2023	353.15	353.45	360.00	340.35	355.00	353.20	350.73	230102	807.04	12030	93655	40.70
SELMC	BE	07-Jul-2023	126.80	126.80	126.80	124.30	126.15	125.10	124.92	11920	14.89	351	-	-
SEPC	EQ	07-Jul-2023	9.45	9.45	9.90	9.40	9.60	9.60	9.75	3863960	376.79	2103	2025509	52.42
SEPOWER	BE	07-Jul-2023	18.70	18.75	19.30	18.40	19.00	18.65	18.81	17387	3.27	132	-	-
SEQUENT	EQ	07-Jul-2023	91.30	91.45	91.80	89.00	89.90	89.55	89.95	1012811	911.07	8143	387112	38.22
SERVOTECH	BE	07-Jul-2023	166.40	159.00	169.70	158.10	158.10	158.30	160.24	185899	297.88	2806	-	-
SESHAPAPER	EQ	07-Jul-2023	280.15	281.70	286.15	281.20	283.00	283.10	283.55	73395	208.11	1995	39725	54.12
SETCO	BE	07-Jul-2023	6.95	7.00	7.05	6.85	7.00	6.95	6.97	97248	6.77	160	-	-
SETF10GILT	EQ	07-Jul-2023	216.26	216.49	216.49	216.01	216.42	216.31	216.15	22207	48.00	31	16312	73.45
SETFGOLD	EQ	07-Jul-2023	51.38	51.43	51.45	51.11	51.42	51.36	51.32	162719	83.50	1266	107754	66.22
SETFNIF50	EQ	07-Jul-2023	202.21	202.55	202.55	200.00	200.78	200.73	201.17	6615821	13309.35	4185	6258878	94.60
SETFNIFBK	EQ	07-Jul-2023	457.96	456.09	456.92	451.87	453.35	453.69	452.72	72367	327.62	721	60553	83.67
SETFNN50	EQ	07-Jul-2023	465.34	464.55	466.69	459.71	464.00	461.91	462.41	57909	267.78	666	49025	84.66
SEYAIND	BE	07-Jul-2023	25.90	25.90	27.00	25.30	26.40	26.40	26.28	32913	8.65	138	-	-
SFL	EQ	07-Jul-2023	1183.40	1183.40	1186.00	1172.55	1175.00	1177.25	1180.21	30229	356.77	2982	16709	55.27
SGBAPR28I	GB	07-Jul-2023	5850.00	5850.00	5960.00	5831.00	5960.00	5960.00	5900.65	94	5.55	22	71	75.53
SGBAUG24	GB	07-Jul-2023	5961.05	5906.01	5906.01	5840.00	5840.00	5861.36	5865.63	930	54.55	84	660	70.97
SGBAUG27	GB	07-Jul-2023	5866.37	6013.02	6013.02	5762.00	5850.00	5853.33	5813.13	940	54.64	56	564	60.00
SGBAUG28V	GB	07-Jul-2023	5901.26	5914.00	6029.95	5855.01	5898.89	5902.17	5919.58	1617	95.72	149	1378	85.22
SGBAUG29V	GB	07-Jul-2023	5915.00	5915.00	5960.00	5900.00	5900.00	5900.00	5905.56	52	3.07	13	38	73.08
SGBAUG30	GB	07-Jul-2023	5854.61	5811.00	6000.00	5800.00	5949.50	5902.58	5902.41	284	16.76	76	232	81.69
SGBD29VIII	GB	07-Jul-2023	5825.85	5850.00	5945.00	5801.15	5940.00	5940.00	5867.68	308	18.07	66	205	66.56
SGBDC27VII	GB	07-Jul-2023	5943.99	5925.00	5925.00	5920.00	5921.00	5920.66	5921.86	21	1.24	5	21	100.00
SGBDE30III	GB	07-Jul-2023	5938.36	5939.00	5939.00	5831.05	5929.00	5929.00	5916.41	137	8.11	53	103	75.18
SGBDEC2512	GB	07-Jul-2023	5812.55	5812.55	5812.55	5812.55	5812.55	5812.55	5812.55	1	0.06	1	1	100.00
SGBDEC2513	GB	07-Jul-2023	5802.45	5820.00	5820.00	5802.00	5802.00	5802.00	5805.16	40	2.32	3	40	100.00
SGBDEC26	GB	07-Jul-2023	5875.00	5931.00	5931.00	5700.00	5855.00	5855.00	5752.12	35	2.01	16	33	94.29
SGBFEB24	GB	07-Jul-2023	5851.00	5851.00	5980.00	5844.00	5853.00	5853.00	5851.95	80	4.68	15	79	98.75
SGBFEB27	GB	07-Jul-2023	5900.00	5939.00	5939.00	5751.01	5820.00	5820.00	5793.39	123	7.13	16	71	57.72
SGBFEB28IX	GB	07-Jul-2023	5792.02	5801.00	5849.00	5801.00	5849.00	5849.00	5841.00	6	0.35	3	6	100.00
SGBFEB29XI	GB	07-Jul-2023	5815.74	5813.00	5844.00	5812.00	5830.00	5830.00	5829.10	329	19.18	34	300	91.19
SGBJ28VIII	GB	07-Jul-2023	5835.00	5835.00	5835.00	5835.00	5835.00	5835.00	5835.00	15	0.88	5	15	100.00
SGBJAN26	GB	07-Jul-2023	5860.00	5760.00	5845.00	5735.00	5800.00	5825.00	5760.15	295	16.99	33	230	77.97
SGBJAN27	GB	07-Jul-2023	5813.36	5813.00	5870.00	5800.00	5870.00	5870.00	5842.79	150	8.76	11	150	100.00
SGBJAN29IX	GB	07-Jul-2023	5806.10	5800.00	5848.99	5781.00	5848.98	5835.38	5807.50	438	25.44	70	430	98.17
SGBJAN29X	GB	07-Jul-2023	5880.00	5880.00	5880.00	5828.10	5869.90	5855.38	5847.95	189	11.05	48	176	93.12
SGBJAN30IX	GB	07-Jul-2023	5840.10	5848.00	5856.00	5837.00	5842.15	5845.28	5847.95	156	9.12	31	128	82.05
SGBJU29III	GB	07-Jul-2023	5824.50	5824.50	5845.00	5800.00	5830.00	5830.00	5831.37	31	1.81	9	29	93.55
SGBJUL25	GB	07-Jul-2023	5835.00	5800.05	5855.00	5790.00	5855.00	5855.00	5823.50	454	26.44	54	303	66.74
SGBJUL27	GB	07-Jul-2023	5801.30	5801.50	5801.50	5801.50	5801.50	5801.50	5801.50	5	0.29	2	5	100.00
SGBJUL28IV	GB	07-Jul-2023	5842.08	5845.00	5855.00	5825.23	5855.00	5855.00	5845.98	519	30.34	54	494	95.18
SGBJUL29IV	GB	07-Jul-2023	5825.11	5816.50	5849.99	5816.31	5835.01	5840.10	5835.55	313	18.27	50	287	91.69
SGBJUN27	GB	07-Jul-2023	5800.00	5802.00	5839.99	5802.00	5839.99	5839.99	5820.38	25	1.46	7	25	100.00
SGBJUN28	GB	07-Jul-2023	5823.99	5810.00	5849.99	5761.06	5849.99	5836.31	5817.39	241	14.02	29	218	90.46
SGBJUN29II	GB	07-Jul-2023	5808.43	5755.75	5830.00	5742.99	5829.00	5829.00	5802.36	710	41.20	76	593	83.52
SGBJUN30	GB	07-Jul-2023	5898.00	5855.05	5955.00	5855.05	5901.00	5901.00	5930.25	89	5.28	27	82	92.13
SGBMAR24	GB	07-Jul-2023	5863.33	5863.33	5900.00	5815.00	5830.00	5829.71	5834.29	140	8.17	32	117	83.57
SGBMAR25	GB	07-Jul-2023	5811.00	5812.00	5874.00	5812.00	5815.00	5815.00	5823.97	91	5.30	8	46	50.55
SGBMAR28X	GB	07-Jul-2023	5832.90	5780.00	5828.00	5777.00	5828.00	5823.10	5792.53	76	4.40	10	61	80.26
SGBMAR30X	GB	07-Jul-2023	5943.37	5852.00	6048.00	5852.00	6038.99	6038.99	6025.40	108	6.51	14	61	56.48
SGBMAR31IV	GB	07-Jul-2023	6028.37	6028.37	6080.00	5961.00	6080.00	6063.48	6020.51	479	28.84	71	436	91.02
SGBMAY25	GB	07-Jul-2023	5859.90	5855.00	5855.00	5855.00	5855.00	5855.00	5855.00	10	0.59	2	10	100.00
SGBMAY26	GB	07-Jul-2023	5859.99	5850.00	5850.00	5760.00	5760.00	5760.00	5813.25	40	2.33	9	40	100.00
SGBMAY28	GB	07-Jul-2023	5822.77	5820.00	5829.00	5770.00	5800.10	5810.60	5797.91	392	22.73	45	296	75.51
SGBMAY29I	GB	07-Jul-2023	5804.70	5804.00	5821.00	5770.16	5821.00	5820.09	5808.51	1421	82.54	115	1291	90.85
SGBMR29XII	GB	07-Jul-2023	5819.50	5826.01	5832.01	5815.00	5832.00	5831.99	5824.16	172	10.02	27	166	96.51
SGBN28VIII	GB	07-Jul-2023	5826.00	5826.00	5850.00	5803.00	5839.00	5839.00	5817.23	317	18.44	37	256	80.76
SGBNOV23	GB	07-Jul-2023	5950.00	5865.00	5867.00	5865.00	5867.00	5867.00	5865.67	15	0.88	2	15	100.00
SGBNOV24	GB	07-Jul-2023	5820.82	5812.01	5850.00	5812.00	5812.20	5813.00	5835.96	259	15.12	39	230	88.80
SGBNOV25	GB	07-Jul-2023	5803.00	5803.00	5803.00	5803.00	5803.00	5803.00	5803.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	07-Jul-2023	5810.00	5863.00	5863.00	5863.00	5863.00	5863.00	5863.00	3	0.18	3	3	100.00
SGBNOV26	GB	07-Jul-2023	5810.00	5810.00	5812.00	5800.00	5800.00	5800.00	5808.86	24	1.39	5	24	100.00
SGBNV29VII	GB	07-Jul-2023	5807.12	5872.50	5872.50	5755.02	5820.00	5810.16	5820.31	284	16.53	45	240	84.51
SGBOC28VII	GB	07-Jul-2023	5815.21	5809.00	5860.00	5776.00	5840.00	5840.00	5816.49	287	16.69	35	210	73.17
SGBOCT25	GB	07-Jul-2023	5855.00	5835.00	5835.00	5802.00	5802.00	5802.00	5824.67	27	1.57	6	27	100.00
SGBOCT25IV	GB	07-Jul-2023	5802.10	5803.00	5803.00	5802.10	5802.10	5802.10	5802.82	5	0.29	2	5	100.00
SGBOCT26	GB	07-Jul-2023	5800.40	5800.40	5800.40	5800.40	5800.40	5800.40	5800.40	9	0.52	1	9	100.00
SGBOCT27	GB	07-Jul-2023	5826.04	5819.97	5837.00	5790.00	5804.00	5812.00	5813.11	76	4.42	29	61	80.26
SGBSEP24	GB	07-Jul-2023	5890.00	5801.00	5890.00	5801.00	5870.00	5880.90	5870.05	17	1.00	7	16	94.12
SGBSEP27	GB	07-Jul-2023	5784.03	5880.00	5880.00	5795.01	5840.00	5840.00	5816.52	30	1.74	11	30	100.00
SGBSEP28VI	GB	07-Jul-2023	5875.00	5876.00	5885.00	5841.00	5880.00	5880.00	5874.08	57	3.35	16	48	84.21
SGBSEP29VI	GB	07-Jul-2023	5818.24	5828.00	5840.00	5810.00	5825.10	5825.10	5821.99	79	4.60	28	76	96.20
SGIL	BE	07-Jul-2023	199.00	200.00	206.90	196.05	203.00	204.60	202.83	40476	82.10	387	-	-
SGL	EQ	07-Jul-2023	14.25	14.60	14.60	13.45	13.90	13.80	13.97	49819	6.96	415	29094	58.40
SHAH	EQ	07-Jul-2023	3.75	3.90	4.20	3.20	3.25	3.25	3.56	10318580	367.67	3666	6670781	64.65
SHAHALLOYS	EQ	07-Jul-2023	46.75	45.40	47.10	45.00	46.50	46.25	46.11	24782	11.43	409	11442	46.17
SHAILY	EQ	07-Jul-2023	1495.60	1500.00	1500.00	1448.00	1488.90	1474.90	1474.74	4336	63.94	841	2683	61.88
SHAKTIPUMP	EQ	07-Jul-2023	588.55	593.90	608.00	588.60	595.05	595.95	598.10	127328	761.54	8350	53433	41.96
SHALBY	EQ	07-Jul-2023	183.40	183.50	186.30	180.00	180.80	181.15	182.39	264444	482.33	4773	116580	44.08
SHALPAINTS	EQ	07-Jul-2023	154.20	155.00	156.10	151.55	152.00	153.35	154.16	59616	91.90	979	42748	71.71
SHANKARA	EQ	07-Jul-2023	745.70	749.45	750.00	719.00	723.30	721.25	730.76	53853	393.53	4049	29399	54.59
SHANTI	EQ	07-Jul-2023	16.60	17.00	17.05	16.55	16.70	16.75	16.89	11936	2.02	74	9609	80.50
SHANTIGEAR	EQ	07-Jul-2023	457.30	453.00	464.00	451.05	461.95	459.15	457.23	88261	403.55	6365	41714	47.26
SHARDACROP	EQ	07-Jul-2023	553.60	558.00	558.85	537.65	542.00	540.20	544.86	301132	1640.74	21025	187149	62.15
SHARDAMOTR	EQ	07-Jul-2023	806.30	803.00	840.25	803.00	834.90	833.60	830.45	73283	608.58	6630	35188	48.02
SHAREINDIA	EQ	07-Jul-2023	1259.50	1264.95	1264.95	1228.05	1230.00	1237.60	1245.37	73705	917.90	5512	40051	54.34
SHAREINDIA	W1	07-Jul-2023	766.20	780.00	780.00	751.05	751.05	764.95	765.09	30181	230.91	34	30121	99.80
SHARIABEES	EQ	07-Jul-2023	424.69	425.48	430.00	420.20	430.00	422.52	423.76	2734	11.59	69	2008	73.45
SHEMAROO	BE	07-Jul-2023	155.85	155.10	160.00	153.00	156.00	155.95	156.65	22293	34.92	198	-	-
SHERA	SM	07-Jul-2023	100.75	102.50	102.50	100.20	101.00	101.00	101.49	12000	12.18	6	10000	83.33
SHIGAN	SM	07-Jul-2023	73.00	71.15	72.95	71.00	71.10	71.30	71.47	9000	6.43	6	6000	66.67
SHILPAMED	EQ	07-Jul-2023	293.95	293.90	299.50	290.15	296.00	295.95	295.47	889131	2627.11	13539	175435	19.73
SHIVALIK	EQ	07-Jul-2023	778.40	783.60	790.00	764.00	768.00	767.50	773.47	8484	65.62	714	6301	74.27
SHIVAMAUTO	EQ	07-Jul-2023	28.30	28.30	29.00	27.00	27.75	27.65	27.93	211970	59.20	1131	135045	63.71
SHIVAMILLS	BE	07-Jul-2023	71.55	71.60	72.75	70.65	72.65	72.50	71.24	12293	8.76	100	-	-
SHIVATEX	EQ	07-Jul-2023	124.55	124.55	124.90	121.05	123.00	123.60	122.95	14496	17.82	448	7325	50.53
SHK	EQ	07-Jul-2023	119.00	119.75	122.90	117.50	118.00	118.20	120.08	483730	580.88	6634	191587	39.61
SHOPERSTOP	EQ	07-Jul-2023	816.60	810.00	819.80	807.00	812.00	814.85	814.18	40340	328.44	5130	24745	61.34
SHRADHA	BE	07-Jul-2023	47.85	49.05	49.50	45.25	47.00	46.35	46.31	10400	4.82	80	-	-
SHREDIGCEM	EQ	07-Jul-2023	79.90	79.55	80.15	79.10	79.40	79.50	79.53	182110	144.83	2448	114388	62.81
SHREECEM	EQ	07-Jul-2023	24218.55	24218.55	24267.55	23722.85	23920.00	23883.35	23927.94	35053	8387.46	12845	12292	35.07
SHREEPUSHK	EQ	07-Jul-2023	199.65	199.35	199.40	194.00	197.10	196.70	196.26	35316	69.31	1180	18838	53.34
SHREERAMA	BE	07-Jul-2023	15.95	15.40	16.70	15.40	16.70	16.70	16.60	234918	38.99	535	-	-
SHRENIK	EQ	07-Jul-2023	1.00	1.00	1.05	1.00	1.05	1.05	1.03	1164777	11.94	508	538310	46.22
SHREYANIND	BE	07-Jul-2023	201.30	204.35	210.00	193.00	199.00	198.55	198.36	26649	52.86	528	-	-
SHREYAS	EQ	07-Jul-2023	351.00	354.50	357.95	347.65	356.15	355.20	352.17	68675	241.86	3140	45368	66.06
SHRIPISTON	EQ	07-Jul-2023	2162.20	2169.00	2228.90	2110.10	2140.00	2133.10	2168.53	21635	469.16	1847	14826	68.53
SHRIRAMFIN	EQ	07-Jul-2023	1771.35	1775.00	1779.00	1712.00	1719.00	1718.60	1730.67	1341026	23208.72	83869	617069	46.01
SHRIRAMFIN	YI	07-Jul-2023	1051.00	1057.95	1057.95	1028.00	1028.00	1028.00	1044.88	312	3.26	5	300	96.15
SHRIRAMFIN	YO	07-Jul-2023	1001.90	1002.95	1002.95	999.50	999.50	999.50	1000.65	15	0.15	2	15	100.00
SHRIRAMFIN	YR	07-Jul-2023	1060.20	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	10	0.11	1	10	100.00
SHRIRAMFIN	YV	07-Jul-2023	1006.00	1012.00	1012.00	1006.00	1006.00	1006.00	1008.31	13	0.13	3	8	61.54
SHRIRAMFIN	Z4	07-Jul-2023	1008.00	1008.00	1008.00	1005.00	1005.00	1005.00	1005.10	352	3.54	7	352	100.00
SHRIRAMFIN	ZE	07-Jul-2023	1005.00	1004.00	1004.00	1000.00	1000.00	1000.00	1002.03	395	3.96	4	395	100.00
SHRIRAMFIN	ZF	07-Jul-2023	1018.00	1018.90	1018.90	1018.89	1018.89	1018.89	1018.90	30	0.31	2	30	100.00
SHRIRAMPPS	EQ	07-Jul-2023	66.05	65.95	66.90	65.30	65.65	65.55	66.07	1492688	986.24	7532	808473	54.16
SHUBHLAXMI	SM	07-Jul-2023	84.65	87.00	87.00	80.50	82.00	81.95	82.02	18000	14.76	18	11000	61.11
SHYAMCENT	EQ	07-Jul-2023	19.65	19.65	19.90	19.25	19.45	19.40	19.52	162701	31.76	900	99009	60.85
SHYAMMETL	EQ	07-Jul-2023	356.80	354.00	360.00	350.75	353.00	353.40	353.54	292294	1033.39	6218	167258	57.22
SIDDHIKA	SM	07-Jul-2023	181.40	190.45	190.45	190.45	190.45	190.45	190.45	4000	7.62	4	4000	100.00
SIEMENS	EQ	07-Jul-2023	3730.75	3711.55	3748.75	3680.10	3698.00	3690.45	3709.57	181797	6743.89	16729	94101	51.76
SIGACHI	EQ	07-Jul-2023	296.00	296.00	298.45	288.85	295.60	295.20	293.01	106003	310.60	4006	56981	53.75
SIGIND	BE	07-Jul-2023	48.15	48.35	48.55	46.55	47.50	47.55	47.60	30720	14.62	146	-	-
SIGMA	EQ	07-Jul-2023	359.30	364.00	367.95	356.00	361.75	363.05	361.14	14652	52.91	1109	6455	44.06
SIKKO	BE	07-Jul-2023	57.70	57.00	59.00	57.00	59.00	58.50	58.27	16625	9.69	317	-	-
SIL	BE	07-Jul-2023	25.40	25.05	25.75	25.00	25.20	25.10	25.16	62109	15.62	545	-	-
SILGO	EQ	07-Jul-2023	21.10	21.10	21.25	20.90	20.90	21.05	21.11	15760	3.33	86	11719	74.36
SILINV	EQ	07-Jul-2023	325.15	323.30	329.80	323.30	326.95	325.95	326.41	1493	4.87	67	1068	71.53
SILLYMONKS	EQ	07-Jul-2023	14.80	15.00	15.00	14.60	14.95	14.80	14.79	14555	2.15	48	10075	69.22
SILVER	EQ	07-Jul-2023	72.44	71.79	71.79	71.22	71.44	71.43	71.50	140796	100.67	548	137206	97.45
SILVERBEES	EQ	07-Jul-2023	69.74	68.98	69.00	68.73	68.95	68.94	68.87	1361935	937.95	5258	1136214	83.43
SILVERETF	EQ	07-Jul-2023	70.75	70.31	70.54	69.78	69.87	69.86	69.92	12362	8.64	115	10232	82.77
SILVERTUC	EQ	07-Jul-2023	379.25	371.50	383.90	367.55	376.00	373.50	376.73	14622	55.09	759	4075	27.87
SIMBHALS	EQ	07-Jul-2023	24.50	24.50	25.20	24.40	24.65	24.65	24.85	87959	21.86	338	29847	33.93
SIMPLEXINF	EQ	07-Jul-2023	35.15	35.15	35.15	34.00	34.00	34.35	34.47	77782	26.81	355	56111	72.14
SINDHUTRAD	EQ	07-Jul-2023	22.75	23.15	23.15	22.55	22.60	22.65	22.81	115264	26.29	241	9643	8.37
SINTERCOM	EQ	07-Jul-2023	121.10	123.45	123.70	114.00	121.00	120.80	120.19	22473	27.01	194	19742	87.85
SIRCA	EQ	07-Jul-2023	360.40	362.25	362.25	355.00	359.00	358.20	357.82	54614	195.42	3467	30510	55.86
SIS	EQ	07-Jul-2023	424.05	422.50	432.00	422.25	425.15	427.35	427.51	64889	277.41	4122	38395	59.17
SIYSIL	EQ	07-Jul-2023	557.20	560.00	565.65	551.60	556.50	558.60	557.61	132840	740.73	8085	58117	43.75
SJS	EQ	07-Jul-2023	583.10	582.80	595.60	581.50	590.00	587.45	590.41	112186	662.35	6058	53278	47.49
SJVN	EQ	07-Jul-2023	47.35	47.00	48.50	45.60	47.90	47.90	46.96	26119022	12264.74	44029	7597505	29.09
SKFINDIA	EQ	07-Jul-2023	5120.10	5118.00	5164.95	5076.15	5143.00	5130.10	5131.93	41718	2140.94	4031	36347	87.13
SKIPPER	EQ	07-Jul-2023	166.10	166.10	167.65	159.05	161.80	162.60	162.51	143209	232.74	3225	77249	53.94
SKMEGGPROD	EQ	07-Jul-2023	231.15	232.00	232.05	222.55	227.00	227.25	227.41	140319	319.10	3558	82616	58.88
SKP	SM	07-Jul-2023	177.55	177.55	179.90	175.00	179.90	179.40	177.16	14000	24.80	14	11000	78.57
SKYGOLD	BE	07-Jul-2023	277.30	283.80	283.80	273.90	276.75	275.10	276.68	4613	12.76	155	-	-
SMARTLINK	EQ	07-Jul-2023	167.55	167.55	170.25	164.50	167.90	167.95	167.48	19987	33.47	550	7233	36.19
SMCGLOBAL	EQ	07-Jul-2023	74.45	74.15	74.95	73.70	74.10	74.00	74.08	39874	29.54	469	31844	79.86
SMLISUZU	EQ	07-Jul-2023	1079.75	1088.30	1088.30	1052.10	1059.00	1056.10	1067.14	28233	301.28	3088	14043	49.74
SMLT	BE	07-Jul-2023	255.45	268.20	268.20	268.20	268.20	268.20	268.20	45133	121.05	339	-	-
SMSLIFE	EQ	07-Jul-2023	520.55	520.05	522.00	514.45	514.45	515.55	517.20	2352	12.16	204	1812	77.04
SMSPHARMA	EQ	07-Jul-2023	93.65	92.30	94.50	92.30	94.00	93.85	93.81	42611	39.97	595	29929	70.24
SNOWMAN	EQ	07-Jul-2023	45.25	45.80	46.60	44.55	45.25	45.55	45.44	628030	285.35	3403	298410	47.52
SOBHA	EQ	07-Jul-2023	555.40	572.00	586.50	563.35	574.00	576.20	575.75	3981493	22923.35	68731	928469	23.32
SOFTTECH	EQ	07-Jul-2023	150.60	149.80	151.75	144.65	148.25	145.35	147.32	14923	21.98	517	5424	36.35
SOLARA	EQ	07-Jul-2023	391.80	393.00	394.70	382.00	384.50	383.00	387.54	110075	426.59	4970	62405	56.69
SOLARINDS	EQ	07-Jul-2023	3702.60	3716.95	3726.95	3658.50	3673.65	3667.20	3686.08	29009	1069.30	6362	18593	64.09
SOLEX	SM	07-Jul-2023	625.95	639.00	639.00	594.65	606.95	600.80	609.40	32800	199.88	77	24000	73.17
SOMANYCERA	EQ	07-Jul-2023	701.75	703.50	717.00	686.00	697.90	694.95	699.05	37737	263.80	5083	14384	38.12
SOMATEX	BE	07-Jul-2023	27.75	28.80	28.80	27.10	27.25	27.35	27.55	26724	7.36	192	-	-
SOMICONVEY	BE	07-Jul-2023	64.30	67.50	67.50	67.50	67.50	67.50	67.50	28210	19.04	127	-	-
SONACOMS	EQ	07-Jul-2023	523.95	528.00	540.00	524.05	535.05	535.30	533.88	3616985	19310.48	61342	1794705	49.62
SONAHISONA	SM	07-Jul-2023	35.75	39.30	39.30	39.30	39.30	39.30	39.30	5000	1.97	1	5000	100.00
SONAMCLOCK	EQ	07-Jul-2023	52.85	50.70	53.55	50.70	51.25	52.35	52.33	4229	2.21	254	1219	28.82
SONATSOFTW	EQ	07-Jul-2023	1010.10	1010.45	1018.15	995.00	1000.10	1001.60	1006.50	111344	1120.68	7347	39056	35.08
SONUINFRA	SM	07-Jul-2023	40.50	39.25	44.85	39.25	41.05	41.05	41.72	9000	3.75	3	6000	66.67
SOTAC	SM	07-Jul-2023	119.20	118.90	118.90	118.00	118.00	118.00	118.45	2400	2.84	2	2400	100.00
SOTL	EQ	07-Jul-2023	306.55	305.95	310.00	302.40	305.00	305.10	306.31	112145	343.51	5210	55647	49.62
SOUTHBANK	EQ	07-Jul-2023	20.35	20.45	21.85	20.25	21.85	21.70	21.35	127052463	27128.28	54162	43298961	34.08
SOUTHWEST	BE	07-Jul-2023	153.75	153.75	157.00	149.50	153.75	153.75	152.82	5739	8.77	56	-	-
SPAL	EQ	07-Jul-2023	452.20	452.00	465.90	450.10	456.00	457.00	456.27	26037	118.80	2742	15968	61.33
SPANDANA	EQ	07-Jul-2023	700.70	708.95	719.90	701.70	715.40	714.05	713.33	81628	582.28	5443	41079	50.32
SPARC	EQ	07-Jul-2023	218.70	217.50	218.60	211.00	212.20	211.60	213.54	768390	1640.83	15254	262878	34.21
SPCENET	EQ	07-Jul-2023	15.55	15.50	15.75	15.40	15.50	15.60	15.62	1929680	301.48	496	1860519	96.42
SPECIALITY	EQ	07-Jul-2023	229.80	229.80	231.95	227.50	229.00	229.05	229.18	41450	94.99	1469	21640	52.21
SPECTRUM	SM	07-Jul-2023	825.00	822.00	855.55	822.00	855.55	855.55	838.78	1000	8.39	2	1000	100.00
SPECTSTM	SM	07-Jul-2023	163.15	163.15	167.00	149.00	163.50	163.05	158.38	293600	465.01	338	197600	67.30
SPENCERS	EQ	07-Jul-2023	63.00	63.70	63.70	61.85	62.30	62.25	62.49	176412	110.24	1332	108172	61.32
SPENTEX	BZ	07-Jul-2023	1.55	1.60	1.60	1.60	1.60	1.60	1.60	5400	0.09	10	-	-
SPIC	EQ	07-Jul-2023	67.95	67.80	68.55	66.90	67.30	67.35	67.67	658557	445.65	3188	250273	38.00
SPLIL	EQ	07-Jul-2023	67.60	68.40	68.55	66.00	66.50	66.40	67.15	44082	29.60	573	29419	66.74
SPLPETRO	EQ	07-Jul-2023	439.65	436.50	443.35	426.40	430.00	430.80	433.32	122596	531.24	6734	59467	48.51
SPORTKING	EQ	07-Jul-2023	861.80	852.15	866.70	845.00	846.05	849.45	854.99	6347	54.27	826	4480	70.58
SREEL	EQ	07-Jul-2023	192.35	193.85	195.50	192.40	193.15	193.80	193.79	10932	21.18	463	5895	53.92
SREINFRA	BE	07-Jul-2023	2.05	2.00	2.15	2.00	2.15	2.10	2.08	239469	4.97	200	-	-
SRF	EQ	07-Jul-2023	2275.50	2281.00	2289.60	2220.25	2224.00	2223.20	2245.55	756374	16984.73	59520	390752	51.66
SRHHYPOLTD	EQ	07-Jul-2023	700.75	703.00	725.00	692.05	716.00	710.00	709.85	84921	602.81	9297	31425	37.00
SRIVASAVI	SM	07-Jul-2023	101.60	105.20	106.65	98.00	106.65	105.70	101.75	141000	143.47	46	99000	70.21
SRPL	BE	07-Jul-2023	3.00	3.15	3.15	3.00	3.15	3.10	3.10	536430	16.62	558	-	-
SSWL	EQ	07-Jul-2023	209.55	210.35	210.75	203.05	204.80	205.40	206.51	487904	1007.58	8945	249973	51.23
STAR	EQ	07-Jul-2023	441.85	443.00	458.00	438.85	442.95	441.85	449.20	962498	4323.53	20221	341718	35.50
STARCEMENT	EQ	07-Jul-2023	149.25	149.50	151.15	146.65	148.70	148.80	148.65	677072	1006.46	8631	191895	28.34
STARHEALTH	EQ	07-Jul-2023	597.05	599.95	610.35	586.00	600.95	602.70	600.45	1384198	8311.44	32900	658145	47.55
STARPAPER	EQ	07-Jul-2023	176.55	176.95	179.00	175.00	176.00	176.50	177.29	47925	84.97	1594	22614	47.19
STARTECK	EQ	07-Jul-2023	158.70	160.00	168.05	156.05	159.60	160.75	160.43	24498	39.30	534	7366	30.07
STCINDIA	EQ	07-Jul-2023	81.00	81.00	81.80	80.00	80.10	80.25	80.46	36273	29.19	596	21259	58.61
STEELCAS	EQ	07-Jul-2023	493.85	493.85	499.10	486.05	492.25	494.50	493.74	9928	49.02	1118	5720	57.61
STEELCITY	EQ	07-Jul-2023	63.70	63.70	64.15	62.85	62.85	63.00	63.18	14848	9.38	153	13173	88.72
STEELXIND	EQ	07-Jul-2023	14.90	14.90	15.10	14.40	14.60	14.50	14.64	2750646	402.73	2126	1695971	61.66
STEL	EQ	07-Jul-2023	152.05	152.05	157.00	147.65	148.05	148.60	153.31	53326	81.76	1052	30582	57.35
STERTOOLS	EQ	07-Jul-2023	356.65	359.00	377.40	354.05	375.00	374.75	371.29	291483	1082.26	11221	106319	36.48
STLTECH	EQ	07-Jul-2023	149.85	149.85	150.95	148.20	148.95	148.75	149.38	491695	734.50	5822	247129	50.26
STOVEKRAFT	EQ	07-Jul-2023	451.90	452.90	452.90	442.90	448.00	447.30	447.05	129220	577.68	5706	65787	50.91
STYLAMIND	EQ	07-Jul-2023	1587.95	1587.95	1612.95	1566.25	1576.90	1573.20	1582.48	36511	577.78	5244	24470	67.02
STYRENIX	EQ	07-Jul-2023	1097.50	1087.00	1134.00	1085.10	1130.00	1128.10	1116.07	34581	385.95	4607	23482	67.90
SUBEXLTD	EQ	07-Jul-2023	29.00	29.00	29.30	28.70	29.00	28.90	28.96	1535809	444.74	3174	737407	48.01
SUBROS	EQ	07-Jul-2023	436.20	480.00	487.00	455.90	461.85	460.10	472.69	1201039	5677.18	40491	348714	29.03
SUDARSCHEM	EQ	07-Jul-2023	493.05	493.95	499.90	483.10	491.00	485.65	491.59	101694	499.92	6173	50012	49.18
SUKHJITS	EQ	07-Jul-2023	418.20	415.00	422.35	415.00	417.00	417.00	418.05	8662	36.21	368	5632	65.02
SULA	EQ	07-Jul-2023	449.05	450.00	450.85	439.05	445.20	445.00	442.67	641207	2838.43	15156	161742	25.22
SUMEETINDS	BE	07-Jul-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	218772	5.03	59	-	-
SUMICHEM	EQ	07-Jul-2023	441.10	441.15	442.05	431.05	433.95	432.95	436.10	249469	1087.95	7396	130973	52.50
SUMIT	BE	07-Jul-2023	33.45	33.45	33.95	32.70	33.95	33.65	32.93	14975	4.93	42	-	-
SUMMITSEC	EQ	07-Jul-2023	857.40	849.00	849.00	798.25	807.15	808.20	817.76	40619	332.17	5197	17172	42.28
SUNCLAYLTD	EQ	07-Jul-2023	4734.40	4713.85	4799.00	4640.00	4760.05	4725.05	4703.54	5775	271.63	2683	2416	41.84
SUNCLAYLTD	P1	07-Jul-2023	10.10	10.10	10.15	10.05	10.10	10.15	10.12	203147	20.56	102	112591	55.42
SUNDARAM	EQ	07-Jul-2023	2.20	2.25	2.30	2.15	2.25	2.25	2.25	630477	14.18	380	444384	70.48
SUNDARMFIN	EQ	07-Jul-2023	2652.75	2653.85	2660.00	2620.35	2635.05	2644.70	2645.74	70107	1854.85	8995	56942	81.22
SUNDARMHLD	EQ	07-Jul-2023	96.95	96.25	98.80	95.90	97.50	97.35	97.36	194112	188.99	3132	114882	59.18
SUNDRMBRAK	EQ	07-Jul-2023	353.50	353.95	363.90	353.95	361.95	360.65	359.97	2075	7.47	146	1446	69.69
SUNDRMFAST	EQ	07-Jul-2023	1241.95	1241.95	1264.80	1241.95	1254.00	1254.60	1255.03	150006	1882.62	9613	108892	72.59
SUNFLAG	EQ	07-Jul-2023	187.90	187.00	200.95	186.30	195.00	197.35	196.00	2733265	5357.14	27540	690571	25.27
SUNPHARMA	EQ	07-Jul-2023	1042.50	1033.50	1051.20	1028.75	1038.00	1035.70	1040.51	1721224	17909.49	107015	877295	50.97
SUNTECK	EQ	07-Jul-2023	298.50	304.50	341.95	300.25	330.20	334.55	329.21	19423690	63944.12	184887	1733044	8.92
SUNTV	EQ	07-Jul-2023	463.75	463.00	473.65	458.00	462.95	462.30	465.48	2264581	10541.14	41168	474277	20.94
SUPERHOUSE	EQ	07-Jul-2023	215.15	216.45	216.50	212.05	214.90	214.10	213.74	15295	32.69	541	9882	64.61
SUPERSPIN	EQ	07-Jul-2023	7.00	6.90	7.25	6.85	7.00	7.20	7.17	103736	7.43	247	69824	67.31
SUPRAJIT	EQ	07-Jul-2023	436.95	437.00	437.55	424.70	428.70	429.15	431.87	402697	1739.13	15782	215257	53.45
SUPREMEIND	EQ	07-Jul-2023	3198.05	3185.00	3228.35	3140.00	3150.00	3152.90	3179.50	146810	4667.82	17719	106797	72.75
SUPREMEINF	BE	07-Jul-2023	21.30	21.50	22.35	21.30	22.35	22.35	22.30	47383	10.57	87	-	-
SUPRIYA	EQ	07-Jul-2023	246.40	246.00	248.35	242.40	245.00	245.00	244.82	97316	238.25	3869	46548	47.83
SURANASOL	EQ	07-Jul-2023	21.55	21.70	22.00	21.35	21.65	21.55	21.73	69705	15.15	705	37836	54.28
SURANAT&P	EQ	07-Jul-2023	9.15	9.15	9.35	9.10	9.25	9.25	9.23	29769	2.75	205	24980	83.91
SURANI	SM	07-Jul-2023	191.70	198.00	201.25	190.00	201.00	201.00	197.95	56000	110.85	28	42000	75.00
SURYALAXMI	EQ	07-Jul-2023	59.00	58.20	59.50	58.15	58.20	58.25	58.42	4200	2.45	76	3236	77.05
SURYAROSNI	EQ	07-Jul-2023	781.65	782.00	792.40	780.15	788.50	788.45	787.02	190528	1499.50	9630	78650	41.28
SURYODAY	EQ	07-Jul-2023	165.50	165.40	173.70	163.30	170.50	171.95	169.20	954532	1615.11	13839	381608	39.98
SUTLEJTEX	EQ	07-Jul-2023	49.75	50.40	50.50	48.10	48.55	48.80	49.14	309646	152.16	2253	129206	41.73
SUULD	BE	07-Jul-2023	9.50	9.50	9.70	9.15	9.50	9.35	9.41	144779	13.62	400	-	-
SUVEN	EQ	07-Jul-2023	63.50	62.60	64.30	62.60	63.35	63.55	63.60	209228	133.06	2024	130284	62.27
SUVENPHAR	EQ	07-Jul-2023	486.50	484.90	489.00	482.35	483.50	482.80	484.31	91803	444.61	5328	51536	56.14
SUVIDHAA	EQ	07-Jul-2023	3.95	3.95	4.00	3.90	3.90	3.90	3.92	108295	4.24	282	72621	67.06
SUZLON	EQ	07-Jul-2023	17.65	17.55	18.30	17.45	17.80	17.85	18.00	267551084	48165.68	131845	96459589	36.05
SVLL	EQ	07-Jul-2023	175.90	179.20	184.00	178.00	182.30	180.15	180.34	6556	11.82	86	5936	90.54
SVPGLOB	BE	07-Jul-2023	10.30	10.50	10.50	10.20	10.35	10.35	10.37	41791	4.33	163	-	-
SWANENERGY	EQ	07-Jul-2023	261.80	261.90	266.05	260.00	262.50	261.90	262.25	403715	1058.73	8638	118471	29.35
SWARAJ	SM	07-Jul-2023	94.00	95.00	95.00	89.30	92.95	92.25	91.61	64000	58.63	14	60000	93.75
SWARAJENG	EQ	07-Jul-2023	2292.80	2221.20	2221.20	2115.00	2115.00	2130.15	2158.08	56928	1228.55	7961	22685	39.85
SWASTIK	SM	07-Jul-2023	73.35	74.50	88.00	74.50	88.00	88.00	84.05	320400	269.29	176	254400	79.40
SWELECTES	EQ	07-Jul-2023	436.65	430.00	446.40	421.20	438.00	433.95	435.82	90188	393.05	3741	41324	45.82
SWSOLAR	EQ	07-Jul-2023	291.10	291.20	292.00	285.50	286.95	286.95	287.80	517872	1490.43	12882	260906	50.38
SYMPHONY	EQ	07-Jul-2023	887.35	887.35	889.05	880.15	884.95	883.00	884.25	21099	186.57	2019	11395	54.01
SYNCOMF	EQ	07-Jul-2023	7.65	7.65	7.80	7.50	7.65	7.60	7.64	2008541	153.36	2142	874086	43.52
SYNGENE	EQ	07-Jul-2023	767.45	765.95	769.00	756.90	762.00	762.55	762.51	351765	2682.26	18405	165757	47.12
SYRMA	EQ	07-Jul-2023	446.65	447.50	448.40	438.00	445.00	444.55	443.63	582060	2582.20	16580	254622	43.74
SYSTANGO	SM	07-Jul-2023	241.30	253.35	253.35	244.10	248.00	252.80	253.11	163200	413.08	79	148800	91.18
TAINWALCHM	EQ	07-Jul-2023	123.85	124.35	125.50	120.30	122.10	121.20	122.73	7912	9.71	329	4635	58.58
TAJGVK	EQ	07-Jul-2023	240.10	241.30	249.10	240.00	247.10	247.65	245.01	227049	556.29	6612	141819	62.46
TAKE	EQ	07-Jul-2023	16.85	16.80	17.20	16.70	17.15	17.05	16.99	145111	24.65	632	99206	68.37
TALBROAUTO	EQ	07-Jul-2023	724.65	740.95	832.00	736.65	802.00	802.60	800.38	2087402	16707.11	80027	220322	10.55
TANLA	EQ	07-Jul-2023	1054.10	1056.00	1064.40	1015.15	1020.75	1024.80	1037.26	462321	4795.49	18182	176532	38.18
TANTIACONS	BZ	07-Jul-2023	15.55	16.30	16.30	15.55	16.15	16.15	16.06	10263	1.65	37	-	-
TAPIFRUIT	SM	07-Jul-2023	188.15	197.55	197.55	195.00	196.90	196.90	195.89	10500	20.57	7	9000	85.71
TARACHAND	SM	07-Jul-2023	88.00	87.40	88.00	83.70	87.80	85.50	86.28	32000	27.61	14	30000	93.75
TARC	EQ	07-Jul-2023	67.35	67.35	67.60	64.65	65.20	65.15	66.15	880302	582.32	3275	501528	56.97
TARMAT	EQ	07-Jul-2023	68.95	70.05	71.10	67.25	67.40	67.75	69.51	62071	43.15	1026	32194	51.87
TARSONS	EQ	07-Jul-2023	586.70	589.00	600.75	587.05	598.00	595.05	595.59	83596	497.89	8315	38756	46.36
TASTYBITE	EQ	07-Jul-2023	13693.45	13678.50	13900.00	13580.00	13773.90	13709.15	13706.53	3161	433.26	1088	1825	57.73
TATACAPHSG	N6	07-Jul-2023	1044.00	1042.00	1046.00	1042.00	1046.00	1045.96	1044.14	650	6.79	7	650	100.00
TATACAPHSG	NB	07-Jul-2023	1060.00	1060.00	1060.00	1045.10	1059.90	1052.50	1052.59	405	4.26	4	205	50.62
TATACHEM	EQ	07-Jul-2023	1012.80	1014.10	1026.00	995.50	1001.55	1002.20	1008.06	1235538	12454.93	38933	359290	29.08
TATACOFFEE	EQ	07-Jul-2023	243.70	244.40	245.60	239.85	240.15	240.35	242.24	352256	853.31	6445	131581	37.35
TATACOMM	EQ	07-Jul-2023	1536.45	1544.60	1568.20	1525.05	1551.00	1549.70	1546.95	1171045	18115.54	33059	516099	44.07
TATACONSUM	EQ	07-Jul-2023	845.05	845.05	852.50	831.80	834.00	833.25	842.86	1811594	15269.23	59191	846901	46.75
TATAELXSI	EQ	07-Jul-2023	7535.35	7538.95	7600.00	7515.05	7544.00	7541.65	7555.92	90023	6802.07	15691	35550	39.49
TATAINVEST	EQ	07-Jul-2023	2317.15	2323.00	2325.00	2290.50	2306.00	2312.05	2304.77	40596	935.65	6666	16921	41.68
TATAMETALI	EQ	07-Jul-2023	801.30	800.00	807.90	792.05	793.20	796.80	800.01	65848	526.79	3384	28848	43.81
TATAMOTORS	EQ	07-Jul-2023	600.80	600.00	624.80	592.20	622.90	618.20	607.47	21066726	127973.64	249477	5695635	27.04
TATAMTRDVR	EQ	07-Jul-2023	314.00	314.00	326.80	309.60	324.80	324.35	319.05	4895436	15619.10	46335	2178369	44.50
TATAPOWER	EQ	07-Jul-2023	229.60	229.80	232.35	226.10	228.25	228.00	229.30	16592198	38045.84	118351	5431646	32.74
TATASTEEL	EQ	07-Jul-2023	112.65	112.00	113.30	111.25	111.60	111.60	112.11	30034274	33671.02	113689	15349723	51.11
TATASTLLP	EQ	07-Jul-2023	682.15	688.95	694.00	674.00	674.00	678.70	685.01	63045	431.86	3210	18326	29.07
TATVA	EQ	07-Jul-2023	1770.25	1818.00	1844.00	1784.15	1791.00	1795.15	1807.46	24949	450.94	4569	8498	34.06
TBZ	EQ	07-Jul-2023	82.65	83.00	88.20	82.50	86.80	86.90	86.27	1360147	1173.45	10676	401317	29.51
TCFSL	ND	07-Jul-2023	1065.50	1069.80	1069.80	1065.50	1067.00	1067.00	1067.32	143	1.53	11	137	95.80
TCFSL	NF	07-Jul-2023	1124.00	1124.00	1124.00	1117.10	1117.10	1117.13	1118.13	117	1.31	3	100	85.47
TCFSL	NJ	07-Jul-2023	1069.83	1070.00	1070.00	1069.20	1070.00	1070.00	1069.99	451	4.83	19	451	100.00
TCFSL	NL	07-Jul-2023	1099.99	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	10	0.11	2	10	100.00
TCFSL	NN	07-Jul-2023	1095.05	1102.00	1102.50	1102.00	1102.50	1102.25	1102.25	4	0.04	2	0	0.00
TCI	EQ	07-Jul-2023	730.90	726.05	746.80	726.00	728.30	729.25	735.76	49847	366.76	4511	20754	41.64
TCIEXP	EQ	07-Jul-2023	1505.15	1512.00	1540.95	1507.00	1534.00	1523.40	1527.45	18692	285.51	3724	10119	54.14
TCNSBRANDS	EQ	07-Jul-2023	419.50	420.00	420.55	416.55	417.00	417.35	417.90	50096	209.35	1777	33270	66.41
TCPLPACK	EQ	07-Jul-2023	1408.45	1424.90	1427.00	1395.05	1400.10	1400.70	1408.04	12006	169.05	1773	7185	59.85
TCS	EQ	07-Jul-2023	3322.90	3302.00	3356.90	3302.00	3321.00	3329.25	3334.15	1789326	59658.81	130328	822068	45.94
TDPOWERSYS	EQ	07-Jul-2023	235.45	235.05	237.60	232.00	236.10	235.90	235.52	716980	1688.63	34662	461128	64.32
TEAMLEASE	EQ	07-Jul-2023	2423.90	2439.00	2449.15	2355.00	2384.00	2375.90	2386.14	17989	429.24	4448	9091	50.54
TECH	EQ	07-Jul-2023	30.52	30.70	30.75	30.30	30.35	30.37	30.46	20602	6.28	187	12840	62.32
TECHIN	EQ	07-Jul-2023	9.80	9.85	10.00	9.70	9.80	9.80	9.85	25752	2.54	70	12014	46.65
TECHM	EQ	07-Jul-2023	1179.25	1170.00	1184.30	1151.25	1155.00	1156.00	1165.81	2261102	26360.25	71816	917422	40.57
TECHNOE	EQ	07-Jul-2023	384.40	385.60	404.15	385.60	398.00	395.90	396.06	347138	1374.88	13668	169828	48.92
TECILCHEM	BE	07-Jul-2023	19.00	19.40	19.45	18.15	18.15	18.15	18.86	1791	0.34	29	-	-
TEGA	EQ	07-Jul-2023	1017.90	1024.45	1029.60	1001.55	1017.00	1019.65	1020.14	106847	1089.99	9326	64183	60.07
TEJASNET	EQ	07-Jul-2023	719.60	720.00	723.00	707.15	709.20	709.50	712.93	285598	2036.11	10508	147406	51.61
TEMBO	BE	07-Jul-2023	243.10	243.10	246.50	240.00	241.00	241.60	241.69	7705	18.62	70	-	-
TERASOFT	BE	07-Jul-2023	48.20	47.85	48.00	47.10	47.30	47.30	47.54	9654	4.59	145	-	-
TEXINFRA	EQ	07-Jul-2023	64.00	63.55	64.95	62.05	64.75	64.45	64.03	114464	73.29	995	51207	44.74
TEXMOPIPES	EQ	07-Jul-2023	58.05	58.70	58.95	57.25	58.00	57.50	57.96	74753	43.33	1227	39161	52.39
TEXRAIL	EQ	07-Jul-2023	78.10	78.55	81.90	78.10	81.20	81.05	80.40	8004874	6435.79	24807	3174575	39.66
TFCILTD	EQ	07-Jul-2023	78.70	78.00	79.90	75.65	76.95	77.20	77.87	776145	604.40	4802	320365	41.28
TFL	EQ	07-Jul-2023	10.75	10.70	11.50	10.60	10.75	10.90	10.98	818110	89.82	2157	211340	25.83
TGBHOTELS	BE	07-Jul-2023	10.25	10.35	10.50	9.75	10.10	9.80	9.97	171673	17.11	203	-	-
THANGAMAYL	EQ	07-Jul-2023	1537.10	1564.00	1679.30	1558.00	1640.00	1635.70	1632.04	149844	2445.52	15411	36554	24.39
THEINVEST	BE	07-Jul-2023	80.70	80.70	81.75	80.70	80.70	80.70	80.75	3091	2.50	29	-	-
THEJO	SM	07-Jul-2023	1711.00	1715.05	1730.50	1700.00	1700.00	1700.00	1710.46	1500	25.66	8	1350	90.00
THEMISMED	EQ	07-Jul-2023	1503.45	1519.00	1535.85	1478.10	1513.90	1513.15	1510.54	5791	87.48	1232	3534	61.03
THERMAX	EQ	07-Jul-2023	2240.10	2240.10	2284.00	2240.10	2266.00	2273.90	2262.28	34875	788.97	8983	18186	52.15
THOMASCOOK	EQ	07-Jul-2023	77.25	77.50	77.95	74.30	75.85	75.50	76.03	534001	405.97	4003	310901	58.22
THOMASCOTT	BE	07-Jul-2023	62.65	63.00	63.00	61.50	62.50	62.50	62.48	1884	1.18	29	-	-
THYROCARE	EQ	07-Jul-2023	542.90	542.50	548.40	529.40	532.70	532.90	539.07	131375	708.21	8257	56041	42.66
TI	EQ	07-Jul-2023	151.60	151.60	152.35	147.50	148.95	148.50	149.02	284119	423.39	4782	167459	58.94
TIDEWATER	EQ	07-Jul-2023	1051.70	1055.30	1070.95	1038.00	1051.95	1049.55	1051.35	70127	737.28	8289	27913	39.80
TIIL	EQ	07-Jul-2023	1630.90	1631.00	1671.45	1600.35	1664.00	1656.25	1643.34	40113	659.19	7060	18179	45.32
TIINDIA	EQ	07-Jul-2023	3203.90	3204.00	3242.00	3167.05	3178.00	3185.85	3202.85	105698	3385.34	18387	39412	37.29
TIJARIA	BE	07-Jul-2023	6.65	6.65	6.75	6.35	6.60	6.55	6.48	13787	0.89	48	-	-
TIL	BZ	07-Jul-2023	115.50	121.25	121.25	120.00	121.25	121.25	121.03	3255	3.94	70	-	-
TIMESCAN	SM	07-Jul-2023	147.00	149.00	150.75	149.00	150.75	150.75	149.88	4000	6.00	3	4000	100.00
TIMESGTY	EQ	07-Jul-2023	55.60	55.15	57.20	55.10	56.80	56.25	56.54	3720	2.10	109	2228	59.89
TIMETECHNO	EQ	07-Jul-2023	128.85	129.00	131.40	126.70	126.90	127.60	129.15	9848068	12718.73	32431	2019480	20.51
TIMKEN	EQ	07-Jul-2023	3283.10	3290.00	3332.00	3255.00	3298.80	3318.20	3296.80	97745	3222.45	9640	57906	59.24
TINPLATE	EQ	07-Jul-2023	334.60	334.55	337.00	332.35	334.90	334.30	334.62	66880	223.80	2571	28237	42.22
TIPSFILMS	EQ	07-Jul-2023	516.70	530.00	530.00	504.00	508.70	506.75	509.94	6634	33.83	806	3817	57.54
TIPSINDLTD	EQ	07-Jul-2023	266.95	266.60	268.70	261.55	263.70	262.95	264.46	103197	272.91	4895	47570	46.10
TIRUMALCHM	EQ	07-Jul-2023	200.85	199.50	203.90	198.20	199.80	200.60	201.02	726259	1459.91	9475	303387	41.77
TIRUPATIFL	BE	07-Jul-2023	7.80	7.80	7.90	7.55	7.60	7.60	7.63	877822	67.00	1101	-	-
TITAGARH	EQ	07-Jul-2023	521.15	523.40	531.00	499.15	500.00	503.70	515.61	1821194	9390.27	32737	1377417	75.63
TITAN	EQ	07-Jul-2023	3106.40	3140.00	3210.00	3126.40	3144.00	3144.00	3181.19	3630808	115503.02	152127	1564659	43.09
TMB	EQ	07-Jul-2023	433.50	437.00	437.00	431.55	436.20	435.20	434.03	49397	214.40	2814	30915	62.58
TNIDETF	EQ	07-Jul-2023	60.83	61.98	62.05	60.13	60.87	60.47	60.51	24263	14.68	305	19945	82.20
TNPETRO	EQ	07-Jul-2023	83.00	82.25	83.75	82.00	82.80	82.40	82.63	159632	131.91	1674	91968	57.61
TNPL	EQ	07-Jul-2023	214.80	214.95	216.80	213.85	215.45	215.60	215.15	167085	359.48	3407	96816	57.94
TNTELE	BE	07-Jul-2023	6.00	6.25	6.25	6.00	6.10	6.10	6.11	6632	0.41	32	-	-
TOKYOPLAST	EQ	07-Jul-2023	93.35	94.70	94.70	92.50	93.50	93.20	93.22	5115	4.77	224	2923	57.15
TORNTPHARM	EQ	07-Jul-2023	1899.40	1898.00	1949.00	1891.25	1905.00	1902.25	1915.29	542361	10387.76	26363	191115	35.24
TORNTPOWER	EQ	07-Jul-2023	640.35	644.00	648.50	630.00	636.30	633.55	639.84	660897	4228.69	20724	205190	31.05
TOTAL	BE	07-Jul-2023	151.30	147.00	154.25	147.00	149.00	150.25	150.51	4423	6.66	93	-	-
TOUCHWOOD	BE	07-Jul-2023	157.00	157.00	157.00	157.00	157.00	157.00	157.00	212	0.33	4	-	-
TPLPLASTEH	BE	07-Jul-2023	43.00	43.00	43.50	41.50	42.25	42.10	42.17	33359	14.07	206	-	-
TRACXN	EQ	07-Jul-2023	90.65	90.35	91.40	88.00	90.60	90.85	89.49	600049	537.00	5144	263179	43.86
TREEHOUSE	EQ	07-Jul-2023	17.10	17.00	17.25	16.25	16.25	16.25	16.50	51567	8.51	332	45477	88.19
TREJHARA	BE	07-Jul-2023	71.65	71.65	75.00	71.00	73.50	72.80	73.77	54618	40.29	302	-	-
TRENT	EQ	07-Jul-2023	1754.30	1749.30	1753.95	1696.00	1699.00	1702.85	1719.02	248389	4269.85	19627	113189	45.57
TRF	EQ	07-Jul-2023	171.65	173.80	173.90	170.25	173.30	171.60	171.86	23019	39.56	582	15970	69.38
TRIDENT	EQ	07-Jul-2023	33.85	33.80	34.35	33.35	33.70	33.65	33.76	9140593	3086.16	28325	3471813	37.98
TRIGYN	EQ	07-Jul-2023	107.55	106.90	108.40	105.70	106.50	106.20	106.81	149002	159.14	2142	86472	58.03
TRIL	EQ	07-Jul-2023	101.25	101.30	101.30	97.65	99.80	99.75	99.29	854371	848.34	6047	395260	46.26
TRITURBINE	EQ	07-Jul-2023	395.60	395.60	405.50	395.60	404.15	404.25	401.95	529745	2129.29	27408	278271	52.53
TRIVENI	EQ	07-Jul-2023	282.00	282.00	284.25	279.50	281.95	280.95	282.31	261560	738.40	6784	112015	42.83
TRU	EQ	07-Jul-2023	55.90	55.50	56.35	47.30	55.60	55.65	51.48	3605037	1855.88	14767	1260728	34.97
TTKHLTCARE	EQ	07-Jul-2023	1265.75	1265.00	1289.50	1264.60	1275.90	1282.85	1275.35	22533	287.37	2100	15190	67.41
TTKPRESTIG	EQ	07-Jul-2023	756.90	760.50	761.10	738.20	739.80	739.95	751.84	156716	1178.25	10591	103832	66.25
TTL	EQ	07-Jul-2023	75.20	75.95	76.10	73.20	75.80	74.75	74.96	18474	13.85	322	13033	70.55
TTML	EQ	07-Jul-2023	74.45	74.20	74.40	72.70	73.45	73.40	73.44	2163501	1588.80	11718	914851	42.29
TV18BRDCST	EQ	07-Jul-2023	38.75	38.75	39.20	38.00	39.05	38.85	38.66	8320038	3216.27	11899	3045279	36.60
TVSELECT	EQ	07-Jul-2023	412.25	412.70	426.60	408.20	417.00	419.15	418.12	559994	2341.44	23179	146520	26.16
TVSMOTOR	EQ	07-Jul-2023	1314.45	1319.80	1342.90	1310.90	1322.00	1322.00	1325.14	1205329	15972.32	46769	384573	31.91
TVSSRICHAK	EQ	07-Jul-2023	3065.45	3080.00	3150.00	3060.35	3071.00	3083.95	3097.47	20827	645.11	4037	8448	40.56
TVTODAY	EQ	07-Jul-2023	198.95	198.95	200.50	197.05	199.00	199.40	198.78	91226	181.34	2882	44999	49.33
UBL	EQ	07-Jul-2023	1543.65	1545.00	1553.70	1493.10	1497.00	1504.40	1525.38	590646	9009.58	29693	174265	29.50
UCALFUEL	EQ	07-Jul-2023	127.70	127.80	129.60	126.80	128.80	127.90	127.95	21311	27.27	660	12039	56.49
UCOBANK	EQ	07-Jul-2023	28.85	28.80	29.25	28.25	28.75	28.80	28.72	14530751	4173.20	31272	3671724	25.27
UDAICEMENT	EQ	07-Jul-2023	26.75	26.90	27.45	26.55	27.00	26.95	26.94	637127	171.65	2112	376501	59.09
UFLEX	EQ	07-Jul-2023	436.35	436.30	441.90	430.00	433.20	433.65	436.10	130698	569.98	6403	62419	47.76
UFO	EQ	07-Jul-2023	85.00	86.10	88.00	83.70	84.00	84.60	86.20	560518	483.18	4665	281031	50.14
UGARSUGAR	EQ	07-Jul-2023	122.75	123.00	125.35	121.85	123.00	123.20	123.30	532854	657.01	3400	161423	30.29
UGROCAP	EQ	07-Jul-2023	230.45	229.85	234.55	225.30	227.50	226.65	229.92	202978	466.69	5228	120260	59.25
UGROCAP	N1	07-Jul-2023	330.01	335.00	335.00	332.00	332.00	332.00	333.54	545	1.82	8	445	81.65
UGROCAP	N5	07-Jul-2023	998.00	998.00	998.00	998.00	998.00	998.00	998.00	10	0.10	1	10	100.00
UGROCAP	N7	07-Jul-2023	1001.00	995.00	1000.00	995.00	997.00	996.80	996.50	526	5.24	16	509	96.77
UJAAS	BE	07-Jul-2023	2.20	2.15	2.20	2.10	2.20	2.20	2.16	292593	6.32	288	-	-
UJJIVAN	EQ	07-Jul-2023	412.25	411.50	412.95	403.40	405.00	405.55	407.74	543989	2218.04	16233	261780	48.12
UJJIVANSFB	EQ	07-Jul-2023	41.10	41.25	42.10	40.80	41.95	41.60	41.58	18477653	7683.40	29347	4964900	26.87
ULTRACEMCO	EQ	07-Jul-2023	8410.20	8417.95	8447.40	8325.60	8338.00	8336.45	8359.32	354695	29650.08	44487	279223	78.72
UMA	SM	07-Jul-2023	29.05	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
UMAEXPORTS	BE	07-Jul-2023	56.15	55.95	56.90	55.00	56.30	56.30	55.54	33370	18.53	544	-	-
UMANGDAIRY	EQ	07-Jul-2023	60.65	61.50	61.90	60.10	60.45	60.60	60.77	13848	8.42	155	10154	73.32
UMESLTD	EQ	07-Jul-2023	3.40	3.55	3.55	3.40	3.45	3.50	3.51	42028	1.48	94	28126	66.92
UNICHEMLAB	EQ	07-Jul-2023	380.45	382.00	383.80	378.75	382.10	381.30	381.36	99584	379.78	3420	53640	53.86
UNIDT	EQ	07-Jul-2023	203.70	203.90	207.00	200.25	200.65	201.80	202.84	67927	137.78	7217	24413	35.94
UNIENTER	EQ	07-Jul-2023	162.35	160.00	164.45	158.00	158.90	158.85	158.96	8969	14.26	245	5085	56.70
UNIINFO	EQ	07-Jul-2023	24.60	24.60	25.20	24.00	24.00	24.10	24.42	849	0.21	30	400	47.11
UNIONBANK	EQ	07-Jul-2023	79.70	80.00	80.60	77.75	80.05	80.00	79.31	20767845	16470.13	40216	6963333	33.53
UNIPARTS	EQ	07-Jul-2023	576.10	574.00	585.00	572.00	584.85	583.80	581.20	338009	1964.52	13798	234721	69.44
UNITECH	BZ	07-Jul-2023	1.35	1.35	1.40	1.35	1.35	1.35	1.36	1940883	26.38	594	-	-
UNITEDPOLY	BE	07-Jul-2023	93.35	90.90	93.95	90.90	92.80	92.85	92.45	1296	1.20	35	-	-
UNITEDTEA	EQ	07-Jul-2023	289.50	287.15	289.45	282.00	286.00	283.15	284.00	4598	13.06	311	3493	75.97
UNIVASTU	EQ	07-Jul-2023	104.55	105.00	109.00	102.10	103.80	106.10	105.10	63627	66.87	806	33073	51.98
UNIVCABLES	EQ	07-Jul-2023	385.35	385.35	391.85	385.35	385.35	386.90	388.33	17310	67.22	1388	8961	51.77
UNIVPHOTO	EQ	07-Jul-2023	426.45	430.15	434.45	415.00	415.00	417.40	423.38	3009	12.74	505	1044	34.70
UNOMINDA	EQ	07-Jul-2023	557.80	557.80	572.90	557.50	568.05	568.55	562.53	903337	5081.55	37563	700702	77.57
UPL	EQ	07-Jul-2023	672.75	672.85	676.00	661.80	662.50	663.00	668.07	2924889	19540.38	63451	1787966	61.13
URAVI	EQ	07-Jul-2023	288.55	290.00	290.00	281.00	281.10	281.75	283.77	80978	229.79	617	45676	56.41
URBAN	SM	07-Jul-2023	129.00	130.00	134.90	125.00	130.00	130.40	130.09	118800	154.55	97	72000	60.61
URJA	EQ	07-Jul-2023	10.05	10.05	10.20	9.85	10.10	10.05	10.02	2839313	284.60	5621	1346174	47.41
USASEEDS	SM	07-Jul-2023	446.80	469.10	469.10	456.00	456.00	456.00	466.05	3900	18.18	12	3300	84.62
USHAMART	EQ	07-Jul-2023	286.40	282.10	285.30	276.30	280.70	281.30	280.53	4174613	11711.11	19864	2335447	55.94
USK	EQ	07-Jul-2023	30.40	30.50	31.35	30.15	30.35	30.25	30.58	220258	67.35	1470	131891	59.88
UTIAMC	EQ	07-Jul-2023	810.80	808.20	810.05	791.60	800.00	796.45	799.73	100800	806.13	6422	46595	46.23
UTIBANKETF	EQ	07-Jul-2023	45.94	46.30	46.38	45.52	45.88	45.70	45.73	24834	11.36	536	16774	67.54
UTINEXT50	EQ	07-Jul-2023	46.68	46.07	46.97	46.07	46.40	46.49	46.56	31674	14.75	158	24672	77.89
UTINIFTETF	EQ	07-Jul-2023	2078.52	2087.99	2088.15	2068.90	2073.94	2073.97	2078.42	783	16.27	86	481	61.43
UTISENSETF	EQ	07-Jul-2023	702.03	702.04	704.00	697.46	704.00	701.71	701.00	794	5.57	88	566	71.28
UTISXN50	EQ	07-Jul-2023	56.90	56.90	57.13	56.27	56.48	56.45	56.69	1036	0.59	51	769	74.23
UTTAMSUGAR	EQ	07-Jul-2023	330.80	331.00	338.50	322.25	324.60	323.90	330.01	140355	463.18	5216	46214	32.93
V2RETAIL	BE	07-Jul-2023	144.25	151.45	151.45	142.00	151.00	151.35	150.29	282711	424.88	990	-	-
VADILALIND	EQ	07-Jul-2023	2685.25	2677.00	2834.00	2677.00	2790.00	2777.75	2778.24	27713	769.93	6331	7403	26.71
VAIBHAVGBL	EQ	07-Jul-2023	308.45	309.00	315.40	308.45	310.00	309.20	311.35	153931	479.26	6303	56741	36.86
VAISHALI	EQ	07-Jul-2023	121.30	121.20	123.40	116.30	120.30	121.45	119.91	142992	171.46	2239	83414	58.33
VAKRANGEE	EQ	07-Jul-2023	16.45	16.45	16.55	16.30	16.50	16.50	16.42	1755424	288.19	3309	825530	47.03
VALIANTORG	EQ	07-Jul-2023	544.70	544.90	549.45	538.25	539.90	541.70	542.90	28028	152.16	2742	13448	47.98
VARDHACRLC	EQ	07-Jul-2023	56.50	57.40	57.40	55.50	56.25	56.00	56.31	124526	70.13	1138	85105	68.34
VARDMNPOLY	BE	07-Jul-2023	61.60	64.65	64.65	64.65	64.65	64.65	64.65	84053	54.34	159	-	-
VARROC	EQ	07-Jul-2023	348.05	347.70	358.00	344.05	351.50	351.05	353.40	513361	1814.20	16530	242815	47.30
VASA	SM	07-Jul-2023	7.60	7.60	7.70	7.60	7.70	7.70	7.63	40000	3.05	8	28000	70.00
VASCONEQ	EQ	07-Jul-2023	42.70	42.75	43.35	41.65	42.40	42.30	42.36	1818986	770.46	4472	843732	46.38
VASWANI	EQ	07-Jul-2023	21.00	21.00	21.30	20.85	21.30	21.25	21.16	51756	10.95	367	32232	62.28
VBL	EQ	07-Jul-2023	813.85	819.70	829.75	812.85	821.80	821.15	822.13	1394598	11465.39	54430	854966	61.31
VCL	BE	07-Jul-2023	2.15	2.20	2.25	2.15	2.25	2.20	2.18	345199	7.53	295	-	-
VEDL	EQ	07-Jul-2023	280.00	280.50	283.05	279.00	280.85	280.55	281.15	8454807	23770.90	74030	4630800	54.77
VEEKAYEM	SM	07-Jul-2023	70.10	70.50	70.60	68.05	69.00	69.00	69.40	40000	27.76	10	16000	40.00
VENKEYS	EQ	07-Jul-2023	1701.95	1701.95	1713.95	1681.10	1693.80	1691.55	1693.58	24300	411.54	3380	13537	55.71
VENUSPIPES	EQ	07-Jul-2023	1158.65	1162.95	1164.30	1158.00	1164.25	1160.55	1160.22	60729	704.59	1992	21341	35.14
VENUSREM	BE	07-Jul-2023	273.45	280.00	287.10	275.00	287.10	287.10	284.40	64396	183.14	675	-	-
VERA	SM	07-Jul-2023	69.90	66.50	66.50	66.50	66.50	66.50	66.50	1500	1.00	1	1500	100.00
VERANDA	EQ	07-Jul-2023	187.30	187.00	191.65	184.40	186.50	186.00	187.72	71457	134.14	2893	44896	62.83
VERTEXPLUS	SM	07-Jul-2023	112.00	106.45	109.00	103.00	109.00	109.00	108.62	66000	71.69	7	64800	98.18
VERTOZ	BE	07-Jul-2023	224.00	229.80	233.00	219.00	224.30	228.30	225.44	16948	38.21	423	-	-
VESUVIUS	EQ	07-Jul-2023	2449.65	2450.00	2514.80	2449.90	2496.00	2511.45	2492.09	23918	596.06	4376	14124	59.05
VETO	EQ	07-Jul-2023	109.40	110.05	113.40	108.10	108.65	108.70	110.63	193188	213.73	3228	91518	47.37
VGUARD	EQ	07-Jul-2023	281.55	283.95	290.00	283.55	285.35	287.45	287.67	1142979	3288.01	20399	293158	25.65
VHL	EQ	07-Jul-2023	2880.65	2880.65	2885.90	2832.00	2835.00	2862.20	2867.69	297	8.52	89	207	69.70
VIAZ	SM	07-Jul-2023	48.00	49.70	49.70	47.35	48.85	48.85	48.63	6000	2.92	3	6000	100.00
VIDHIING	EQ	07-Jul-2023	396.65	396.65	401.05	392.00	393.10	393.70	395.88	19573	77.49	2585	13870	70.86
VIJAYA	EQ	07-Jul-2023	468.25	468.95	476.10	466.05	470.00	469.85	469.83	183237	860.90	8566	129109	70.46
VIJIFIN	EQ	07-Jul-2023	1.80	1.80	1.80	1.65	1.75	1.70	1.73	484904	8.39	460	335777	69.25
VIKASECO	EQ	07-Jul-2023	3.20	3.20	3.25	3.05	3.25	3.15	3.12	13259251	414.17	3151	9230729	69.62
VIKASLIFE	EQ	07-Jul-2023	3.10	3.10	3.20	3.10	3.15	3.15	3.14	6328024	198.67	3923	2769070	43.76
VILINBIO	ST	07-Jul-2023	25.70	25.00	25.65	24.45	24.45	24.70	24.62	236000	58.11	58	224000	94.92
VIMTALABS	EQ	07-Jul-2023	399.65	397.00	403.80	392.60	394.65	397.80	398.57	48954	195.12	4963	24655	50.36
VINATIORGA	EQ	07-Jul-2023	1836.60	1835.00	1835.00	1818.00	1824.00	1820.95	1824.85	71904	1312.14	3918	63678	88.56
VINDHYATEL	EQ	07-Jul-2023	1860.80	1873.60	1898.00	1856.05	1892.00	1882.85	1873.32	17633	330.32	2597	11898	67.48
VINEETLAB	EQ	07-Jul-2023	53.75	54.00	58.00	53.65	54.25	54.15	55.20	65410	36.11	718	41253	63.07
VINNY	BE	07-Jul-2023	5.20	5.20	5.20	4.95	4.95	4.95	4.97	609343	30.28	650	-	-
VINYLINDIA	EQ	07-Jul-2023	504.70	504.70	510.60	496.50	498.90	498.10	501.66	66450	333.35	4142	33569	50.52
VIPCLOTHNG	BE	07-Jul-2023	45.50	45.50	46.90	45.25	46.80	46.20	45.78	115127	52.70	363	-	-
VIPIND	EQ	07-Jul-2023	609.70	612.45	615.70	605.20	607.00	606.35	609.34	169157	1030.75	9383	95683	56.56
VIPULLTD	EQ	07-Jul-2023	13.50	14.00	14.00	13.25	13.50	13.50	13.52	25883	3.50	130	19791	76.46
VIRINCHI	BE	07-Jul-2023	40.80	41.40	42.45	38.95	42.35	42.25	40.76	454692	185.31	1003	-	-
VISAKAIND	EQ	07-Jul-2023	86.70	86.05	87.80	84.25	85.60	85.45	85.74	266535	228.51	3902	162911	61.12
VISASTEEL	BE	07-Jul-2023	12.90	12.60	13.45	12.25	13.25	13.25	13.07	15386	2.01	80	-	-
VISESHINFO	EQ	07-Jul-2023	0.40	0.40	0.45	0.40	0.45	0.45	0.42	5167393	21.78	2852	2745600	53.13
VISHAL	EQ	07-Jul-2023	16.95	17.15	17.25	16.90	17.00	16.95	16.94	382751	64.82	714	352332	92.05
VISHNU	EQ	07-Jul-2023	348.35	347.90	353.50	335.00	337.00	337.55	343.18	141651	486.12	5964	89208	62.98
VISHWARAJ	EQ	07-Jul-2023	16.30	16.30	16.50	16.15	16.35	16.30	16.33	2428447	396.56	2581	580879	23.92
VITAL	SM	07-Jul-2023	108.65	109.85	109.85	106.90	107.90	108.20	108.25	49200	53.26	34	30000	60.98
VIVIANA	SM	07-Jul-2023	137.00	145.00	145.00	138.00	138.00	138.00	140.33	12000	16.84	6	12000	100.00
VIVIDHA	EQ	07-Jul-2023	0.85	0.90	0.90	0.85	0.90	0.90	0.87	396024	3.44	372	246167	62.16
VIVO	SM	07-Jul-2023	115.00	120.00	120.75	120.00	120.75	120.75	120.55	6400	7.72	4	6400	100.00
VLSFINANCE	EQ	07-Jul-2023	158.00	157.95	160.05	155.90	157.50	158.50	158.43	29304	46.43	546	16666	56.87
VMARCIND	SM	07-Jul-2023	79.80	79.00	79.85	77.60	79.85	78.95	78.63	12000	9.44	4	6000	50.00
VMART	EQ	07-Jul-2023	2189.50	2204.75	2219.00	2138.25	2180.00	2179.20	2175.25	29174	634.61	5905	13535	46.39
VOLTAMP	EQ	07-Jul-2023	4054.60	4061.00	4215.90	4051.05	4089.95	4061.75	4121.87	31606	1302.76	8450	10032	31.74
VOLTAS	EQ	07-Jul-2023	768.85	763.00	767.90	757.00	760.70	760.25	760.92	821832	6253.44	22424	376346	45.79
VRLLOG	EQ	07-Jul-2023	708.10	711.50	711.50	695.65	700.00	699.70	701.60	44370	311.30	3507	31477	70.94
VSCL	SM	07-Jul-2023	49.90	52.35	52.35	52.35	52.35	52.35	52.35	12000	6.28	4	12000	100.00
VSSL	EQ	07-Jul-2023	191.15	191.15	193.00	188.50	190.10	189.85	190.92	146437	279.58	12961	43823	29.93
VSTIND	EQ	07-Jul-2023	3604.60	3644.75	3644.75	3551.00	3594.95	3591.55	3590.56	4111	147.61	1223	2586	62.90
VSTTILLERS	EQ	07-Jul-2023	2888.50	2899.00	2920.00	2832.00	2880.00	2876.70	2875.55	7483	215.18	2377	4860	64.95
VTL	EQ	07-Jul-2023	365.55	367.40	368.20	361.05	362.40	362.15	362.92	184213	668.55	5758	125668	68.22
WABAG	EQ	07-Jul-2023	486.65	486.75	519.15	483.00	510.95	508.00	509.33	2202939	11220.19	48526	809332	36.74
WALPAR	SM	07-Jul-2023	73.60	73.85	73.85	73.85	73.85	73.85	73.85	2000	1.48	1	2000	100.00
WANBURY	BE	07-Jul-2023	55.00	55.50	56.65	54.40	55.85	55.35	55.66	31074	17.30	217	-	-
WATERBASE	EQ	07-Jul-2023	85.30	84.50	85.10	80.90	83.55	83.15	83.45	201119	167.84	2906	104844	52.13
WEALTH	EQ	07-Jul-2023	328.10	328.20	337.95	328.15	328.20	328.20	328.44	42	0.14	13	26	61.90
WEBELSOLAR	EQ	07-Jul-2023	88.25	88.05	88.05	86.00	86.85	86.60	86.64	75428	65.35	1190	50332	66.73
WEIZMANIND	BE	07-Jul-2023	98.60	98.10	100.00	98.00	98.00	98.70	98.73	3758	3.71	68	-	-
WEL	EQ	07-Jul-2023	218.00	218.90	221.95	211.05	219.00	218.80	217.93	5708	12.44	393	3438	60.23
WELCORP	EQ	07-Jul-2023	286.70	286.90	293.60	283.05	289.90	290.80	287.41	1432979	4118.51	18878	745538	52.03
WELENT	EQ	07-Jul-2023	221.65	224.00	226.50	217.70	225.65	225.85	222.77	1183332	2636.06	17297	442360	37.38
WELINV	BE	07-Jul-2023	369.20	360.00	369.20	360.00	360.00	360.00	364.84	436	1.59	21	-	-
WELSPUNIND	EQ	07-Jul-2023	95.05	95.10	96.80	92.80	95.75	95.15	95.01	5478809	5205.34	22152	2977434	54.34
WENDT	EQ	07-Jul-2023	10115.50	10200.00	10249.55	10010.00	10180.00	10124.65	10103.29	412	41.63	239	216	52.43
WESTLIFE	EQ	07-Jul-2023	864.15	865.00	870.10	847.10	870.10	866.20	858.11	115002	986.84	5093	88422	76.89
WEWIN	EQ	07-Jul-2023	46.30	46.40	48.45	46.35	46.80	46.75	47.32	15514	7.34	268	9283	59.84
WHEELS	EQ	07-Jul-2023	817.35	821.45	836.00	796.05	806.65	808.70	815.25	40370	329.12	4725	17936	44.43
WHIRLPOOL	EQ	07-Jul-2023	1471.20	1467.00	1478.80	1450.00	1460.00	1461.35	1462.96	31741	464.36	3534	13288	41.86
WILLAMAGOR	BE	07-Jul-2023	22.20	22.30	22.80	21.20	22.60	22.40	22.44	12298	2.76	55	-	-
WINDLAS	EQ	07-Jul-2023	304.75	322.50	342.80	317.15	335.00	334.10	334.26	1183231	3955.05	34281	206264	17.43
WINDMACHIN	BE	07-Jul-2023	57.00	57.00	58.00	56.60	57.80	57.50	57.14	81591	46.62	296	-	-
WIPL	BE	07-Jul-2023	108.55	109.40	112.00	108.00	112.00	111.85	111.11	3768	4.19	20	-	-
WIPRO	EQ	07-Jul-2023	396.20	395.00	397.45	393.20	395.80	395.85	395.39	4532610	17921.42	108448	2730748	60.25
WOCKPHARMA	EQ	07-Jul-2023	246.20	246.40	254.60	245.30	247.50	247.45	249.37	2394360	5970.79	26339	561734	23.46
WONDERLA	EQ	07-Jul-2023	570.30	562.00	577.25	562.00	573.90	574.55	572.89	63050	361.21	4356	28644	45.43
WORTH	EQ	07-Jul-2023	96.75	97.25	98.00	95.25	96.90	95.75	96.50	8062	7.78	206	4786	59.36
WSTCSTPAPR	EQ	07-Jul-2023	481.60	482.00	488.75	478.00	480.75	479.85	482.15	166688	803.69	7678	108037	64.81
XCHANGING	EQ	07-Jul-2023	89.35	89.20	93.25	87.70	92.00	92.20	91.15	1464078	1334.54	9275	467138	31.91
XELPMOC	EQ	07-Jul-2023	92.90	94.00	95.70	92.20	95.10	95.10	94.17	35305	33.25	529	21159	59.93
XPROINDIA	EQ	07-Jul-2023	843.50	841.30	874.00	830.00	873.80	870.60	858.14	57767	495.72	6543	32154	55.66
YAARI	BE	07-Jul-2023	12.60	12.70	12.85	12.40	12.50	12.45	12.62	208854	26.35	442	-	-
YESBANK	EQ	07-Jul-2023	17.80	17.85	17.95	17.30	17.45	17.45	17.55	248157506	43554.28	77942	63904358	25.75
YUKEN	EQ	07-Jul-2023	631.25	631.25	641.90	629.00	636.40	636.85	632.75	7161	45.31	417	5468	76.36
ZEEL	EQ	07-Jul-2023	189.35	191.10	208.25	186.10	205.70	206.15	199.25	49451353	98532.63	191203	11980136	24.23
ZEEMEDIA	EQ	07-Jul-2023	9.40	9.45	11.25	9.25	10.90	11.10	10.38	26084510	2708.86	16928	10439801	40.02
ZENITHEXPO	BE	07-Jul-2023	104.00	104.00	104.00	102.50	102.50	103.10	103.47	77	0.08	7	-	-
ZENITHSTL	BE	07-Jul-2023	4.05	4.10	4.10	4.00	4.05	4.00	4.04	71218	2.88	201	-	-
ZENSARTECH	EQ	07-Jul-2023	390.00	390.00	397.90	385.80	388.00	388.15	391.27	812817	3180.29	24430	359295	44.20
ZENTEC	EQ	07-Jul-2023	419.60	432.60	439.65	426.00	428.00	429.80	432.02	2273226	9820.78	38834	718542	31.61
ZFCVINDIA	EQ	07-Jul-2023	12169.10	12219.35	12275.90	11800.00	12250.00	12046.60	12086.82	3543	428.24	1446	1445	40.78
ZIMLAB	EQ	07-Jul-2023	106.55	106.95	109.30	104.15	106.00	105.75	105.68	349552	369.42	3679	223120	63.83
ZODIAC	BE	07-Jul-2023	130.25	130.25	132.00	127.05	128.00	129.75	129.06	12188	15.73	457	-	-
ZODIACLOTH	EQ	07-Jul-2023	102.10	103.50	103.50	98.35	101.00	100.80	100.49	57717	58.00	1079	31710	54.94
ZOMATO	EQ	07-Jul-2023	74.75	74.80	74.90	73.00	73.40	73.25	73.55	26599778	19565.26	68547	11688535	43.94
ZOTA	EQ	07-Jul-2023	374.75	377.95	400.95	373.50	391.60	390.05	390.70	143666	561.31	4373	85551	59.55
ZUARI	EQ	07-Jul-2023	151.65	152.50	174.45	152.50	166.90	168.30	167.32	2043983	3420.02	31187	670866	32.82
ZUARIIND	EQ	07-Jul-2023	146.95	147.00	162.00	145.95	154.70	155.05	156.62	579276	907.24	9982	171438	29.60
ZYDUSLIFE	EQ	07-Jul-2023	588.10	586.00	589.95	580.05	582.95	582.25	584.01	448177	2617.41	23521	202285	45.14
ZYDUSWELL	EQ	07-Jul-2023	1483.80	1483.10	1489.95	1477.25	1483.00	1481.55	1481.45	13406	198.60	1922	7372	54.99