nse-sec-bhavdata-full-2023-07-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	18-Jul-2023	123.00	123.00	123.00	123.00	123.00	123.00	123.00	300	0.37	1	300	100.00
20MICRONS	BE	18-Jul-2023	99.65	99.65	102.30	97.00	99.10	99.35	99.05	69457	68.80	402	-	-
21STCENMGM	EQ	18-Jul-2023	19.30	19.50	19.65	19.30	19.65	19.65	19.63	3237	0.64	40	3173	98.02
360ONE	EQ	18-Jul-2023	523.75	545.00	545.00	512.30	515.00	515.00	520.45	174103	906.12	10518	94567	54.32
3IINFOLTD	EQ	18-Jul-2023	34.90	35.05	35.35	34.05	34.40	34.35	34.59	604977	209.26	3519	265581	43.90
3MINDIA	EQ	18-Jul-2023	28313.35	28313.35	28434.55	27861.00	27875.00	27929.50	28042.90	1769	496.08	1054	739	41.78
3PLAND	BE	18-Jul-2023	20.00	20.20	20.20	19.25	19.50	19.50	19.52	3189	0.62	27	-	-
3RDROCK	IT	18-Jul-2023	61.20	61.20	61.20	61.20		61.20	61.20	5200	3.18	1	5200	100.00
456GS2023	GS	18-Jul-2023	99.52	100.20	100.20	100.19	100.19	100.19	100.20	3	0.00	3	3	100.00
4THDIM	BE	18-Jul-2023	15.95	15.65	15.65	15.65	15.65	15.65	15.65	30197	4.73	82	-	-
515GS2025	GS	18-Jul-2023	97.50	97.52	97.52	96.10	96.10	96.10	96.99	16	0.02	3	16	100.00
5PAISA	EQ	18-Jul-2023	392.05	396.30	397.25	386.15	388.60	389.40	390.40	48468	189.22	3710	24663	50.89
619GS2034	GS	18-Jul-2023	96.60	92.35	92.35	92.35	92.35	92.35	92.35	300	0.28	1	300	100.00
63MOONS	EQ	18-Jul-2023	262.55	265.50	268.20	250.15	255.20	255.10	256.33	223391	572.62	4582	124147	55.57
654GS2032	GS	18-Jul-2023	96.85	99.00	99.00	99.00	99.00	99.00	99.00	2	0.00	2	2	100.00
667GS2035	GS	18-Jul-2023	95.85	95.75	96.70	95.75	96.25	96.25	96.02	85010	81.63	16	85001	99.99
667GS2050	GS	18-Jul-2023	95.49	95.49	95.49	95.49	95.49	95.49	95.49	140	0.13	1	140	100.00
669GS2024	GS	18-Jul-2023	100.39	100.30	101.35	100.30	101.35	101.35	101.34	2201	2.23	15	2201	100.00
676GS2061	GS	18-Jul-2023	93.11	97.76	97.76	96.00	96.00	96.00	96.19	212	0.20	12	210	99.06
689GS2025	GS	18-Jul-2023	100.00	100.05	100.05	100.00	100.00	100.01	100.02	512	0.51	8	512	100.00
68GS2060	GS	18-Jul-2023	95.35	95.01	95.25	95.00	95.25	95.25	95.23	332	0.32	7	332	100.00
695GS2061	GS	18-Jul-2023	97.45	98.50	98.50	98.50	98.50	98.50	98.50	1	0.00	1	1	100.00
699GS2026	GS	18-Jul-2023	101.20	101.30	103.00	101.30	103.00	103.00	102.33	506	0.52	6	506	100.00
699GS2051	GS	18-Jul-2023	98.00	97.99	97.99	97.99	97.99	97.99	97.99	140	0.14	1	140	100.00
706GS2028	GS	18-Jul-2023	102.05	101.98	101.98	101.98	101.98	101.98	101.98	7	0.01	7	7	100.00
710GS2029	GS	18-Jul-2023	102.00	102.90	102.90	101.75	102.14	102.14	101.87	5518	5.62	11	5518	100.00
716GS2050	GS	18-Jul-2023	99.56	99.56	102.12	99.56	100.00	100.00	100.74	8	0.01	4	8	100.00
717GS2030	GS	18-Jul-2023	101.63	101.64	101.64	101.63	101.63	101.63	101.63	100	0.10	3	100	100.00
725GS2063	GS	18-Jul-2023	100.00	100.20	100.20	100.20	100.20	100.20	100.20	3200	3.21	4	3200	100.00
726GS2029	GS	18-Jul-2023	103.50	99.05	99.05	99.05	99.05	99.05	99.05	100	0.10	1	100	100.00
726GS2032	GS	18-Jul-2023	104.09	104.50	104.50	104.45	104.50	104.48	104.49	2001	2.09	3	2001	100.00
726GS2033	GS	18-Jul-2023	104.99	104.05	104.85	104.05	104.85	104.85	104.56	381	0.40	5	281	73.75
727GS2026	GS	18-Jul-2023	107.99	107.99	107.99	107.99	107.99	107.99	107.99	1	0.00	1	1	100.00
736GS2052	GS	18-Jul-2023	103.41	103.70	103.70	103.70	103.70	103.70	103.70	1055	1.09	11	1055	100.00
738GS2027	GS	18-Jul-2023	101.81	102.00	102.25	101.81	102.05	101.99	101.95	71503	72.90	95	71502	100.00
741GS2036	GS	18-Jul-2023	102.66	102.66	103.50	102.22	103.50	103.50	103.07	2270	2.34	11	1724	75.95
74GS2062	GS	18-Jul-2023	104.50	104.50	104.50	104.00	104.00	104.00	104.00	1103	1.15	3	1103	100.00
754GS2036	GS	18-Jul-2023	104.13	104.01	104.44	104.01	104.36	104.38	104.29	551479	575.12	204	450595	81.71
757GS2033	GS	18-Jul-2023	103.00	105.00	105.00	102.00	102.00	102.40	102.41	2501	2.56	4	2501	100.00
759GS2026	GS	18-Jul-2023	103.25	100.38	100.38	100.37	100.37	100.37	100.38	200	0.20	2	200	100.00
768GS2023	GS	18-Jul-2023	101.16	101.15	101.15	101.15	101.15	101.15	101.15	1	0.00	1	1	100.00
795GS2032	GS	18-Jul-2023	109.50	109.50	109.50	109.50	109.50	109.50	109.50	10	0.01	1	10	100.00
824GS2027	GS	18-Jul-2023	108.00	108.75	108.75	108.75	108.75	108.75	108.75	41	0.04	1	41	100.00
897GS2030	GS	18-Jul-2023	111.80	111.80	111.80	111.80	111.80	111.80	111.80	1000	1.12	5	1000	100.00
A2ZINFRA	BE	18-Jul-2023	6.85	6.85	7.00	6.65	6.85	6.85	6.81	112666	7.68	187	-	-
AAATECH	EQ	18-Jul-2023	51.80	51.65	53.80	51.30	52.95	52.70	52.45	42746	22.42	615	30757	71.95
AAKASH	BE	18-Jul-2023	5.80	5.90	5.90	5.70	5.85	5.85	5.84	159876	9.34	369	-	-
AAREYDRUGS	EQ	18-Jul-2023	32.60	32.40	34.50	32.35	33.00	33.45	33.64	83895	28.22	848	43962	52.40
AARON	BE	18-Jul-2023	231.25	235.00	235.00	228.00	230.00	229.80	229.89	5804	13.34	292	-	-
AARTECH	EQ	18-Jul-2023	105.30	101.00	103.55	100.05	100.05	100.05	100.35	32015	32.13	329	14519	45.35
AARTIDRUGS	EQ	18-Jul-2023	505.20	512.65	520.00	505.80	516.70	516.80	513.87	658425	3383.45	21633	221509	33.64
AARTIIND	EQ	18-Jul-2023	464.15	466.95	469.70	462.00	466.00	465.00	465.33	1484350	6907.17	29065	544460	36.68
AARTIPHARM	EQ	18-Jul-2023	328.20	330.00	340.15	329.00	336.40	336.10	335.44	161067	540.29	6572	85458	53.06
AARTIPP	E1	18-Jul-2023	298.05	296.25	299.00	290.00	293.35	293.35	292.47	79	0.23	17	51	64.56
AARTISURF	EQ	18-Jul-2023	611.60	610.10	613.00	608.55	610.00	609.75	610.43	7435	45.39	688	5320	71.55
AARVEEDEN	EQ	18-Jul-2023	20.30	20.50	24.35	20.10	24.35	24.35	24.02	866242	208.07	2260	286649	33.09
AARVI	EQ	18-Jul-2023	137.70	140.45	140.45	130.60	132.00	131.75	133.63	37949	50.71	1207	24568	64.74
AATMAJ	SM	18-Jul-2023	50.10	49.65	50.85	48.60	49.00	49.00	49.57	38000	18.84	19	24000	63.16
AAVAS	EQ	18-Jul-2023	1531.05	1534.95	1566.80	1531.00	1563.00	1552.60	1548.21	288898	4472.74	16332	201221	69.65
ABAN	EQ	18-Jul-2023	39.85	40.10	40.40	38.95	39.55	39.70	39.61	129624	51.35	1431	67713	52.24
ABB	EQ	18-Jul-2023	4418.95	4421.00	4545.00	4421.00	4491.00	4490.85	4484.81	350377	15713.75	39924	164827	47.04
ABBOTINDIA	EQ	18-Jul-2023	23151.95	23250.00	23399.00	22990.60	23341.20	23345.65	23212.78	8260	1917.38	2847	3523	42.65
ABCAPITAL	EQ	18-Jul-2023	187.70	187.80	188.00	181.40	183.80	183.10	183.95	4311885	7931.81	28134	1604207	37.20
ABFRL	EQ	18-Jul-2023	215.35	215.55	215.75	210.75	211.65	211.60	212.51	2174987	4622.04	21187	1005961	46.25
ABINFRA	SM	18-Jul-2023	30.20	28.70	30.40	28.70	30.40	30.40	29.06	44000	12.79	10	36000	81.82
ABSLAMC	EQ	18-Jul-2023	383.80	383.75	385.00	380.05	381.70	381.40	382.08	41354	158.00	2360	24004	58.05
ABSLBANETF	EQ	18-Jul-2023	45.72	47.10	47.10	45.03	45.67	45.68	45.89	68582	31.47	593	44276	64.56
ABSLLIQUID	EQ	18-Jul-2023	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	150	1.50	6	100	66.67
ABSLNN50ET	EQ	18-Jul-2023	45.75	45.68	45.90	45.31	45.90	45.55	45.57	9979	4.55	141	7344	73.59
ACC	EQ	18-Jul-2023	1811.50	1815.95	1818.65	1789.25	1795.00	1795.10	1800.22	503572	9065.43	34415	239866	47.63
ACCELYA	EQ	18-Jul-2023	1391.10	1402.00	1406.00	1356.25	1370.00	1372.25	1378.83	32380	446.47	4217	15010	46.36
ACCURACY	BE	18-Jul-2023	10.30	10.55	10.55	10.25	10.40	10.35	10.41	110901	11.55	343	-	-
ACE	EQ	18-Jul-2023	619.30	622.00	623.90	605.00	606.90	606.45	613.12	143903	882.30	5885	76769	53.35
ACEINTEG	BE	18-Jul-2023	36.75	36.75	36.75	36.00	36.00	36.00	36.36	57	0.02	7	-	-
ACI	EQ	18-Jul-2023	532.40	535.00	536.00	528.55	528.90	530.55	530.58	129229	685.67	14279	79481	61.50
ACL	EQ	18-Jul-2023	84.10	84.10	84.40	80.50	81.75	81.25	81.88	49635	40.64	1037	37457	75.46
ADANIENT	EQ	18-Jul-2023	2408.55	2415.00	2510.00	2405.20	2416.00	2416.90	2446.49	5978272	146257.79	218769	1048999	17.55
ADANIGREEN	EQ	18-Jul-2023	965.30	968.00	1020.00	957.10	972.05	973.75	988.21	2254479	22278.99	74910	863143	38.29
ADANIPORTS	EQ	18-Jul-2023	731.05	731.00	747.50	725.60	728.30	728.15	735.07	4464508	32817.38	86696	1128559	25.28
ADANIPOWER	EQ	18-Jul-2023	245.70	246.95	254.45	242.80	247.40	246.55	249.05	5590646	13923.23	58986	1382674	24.73
ADANITRANS	EQ	18-Jul-2023	770.45	775.00	807.00	768.40	781.50	783.00	788.46	2625423	20700.40	66430	1172962	44.68
ADFFOODS	EQ	18-Jul-2023	1097.30	1107.00	1113.40	1050.05	1060.95	1059.85	1071.18	40389	432.64	6417	15572	38.56
ADL	BE	18-Jul-2023	79.20	79.20	80.00	77.00	79.90	77.05	77.07	1675	1.29	20	-	-
ADORWELD	EQ	18-Jul-2023	1225.05	1238.55	1267.00	1210.70	1218.00	1222.10	1232.99	56235	693.37	6482	31405	55.85
ADROITINFO	BE	18-Jul-2023	19.15	19.75	19.75	18.65	19.70	19.55	19.39	18105	3.51	79	-	-
ADSL	EQ	18-Jul-2023	128.75	128.90	132.10	124.45	130.60	130.60	128.97	869236	1121.05	8290	355562	40.91
ADVANIHOTR	EQ	18-Jul-2023	91.90	92.90	92.90	90.15	91.00	91.25	91.48	43824	40.09	810	28147	64.23
ADVENZYMES	EQ	18-Jul-2023	292.25	293.40	297.05	289.50	291.05	293.55	293.42	133876	392.82	4877	64651	48.29
AEGISCHEM	EQ	18-Jul-2023	355.40	355.85	363.00	352.10	359.00	359.40	359.10	594609	2135.23	15037	235140	39.55
AETHER	EQ	18-Jul-2023	1079.65	1085.35	1100.75	1040.55	1057.70	1049.20	1071.91	173966	1864.76	12635	101044	58.08
AFFLE	EQ	18-Jul-2023	1086.55	1086.55	1095.55	1070.00	1070.50	1071.70	1083.57	402187	4357.97	13561	315462	78.44
AGARIND	EQ	18-Jul-2023	759.50	771.00	822.85	768.65	820.00	808.40	795.40	747265	5943.73	33070	167687	22.44
AGARWALFT	SM	18-Jul-2023	35.00	34.05	34.05	34.05	34.05	34.05	34.05	3000	1.02	1	3000	100.00
AGI	EQ	18-Jul-2023	639.95	641.90	642.00	611.10	631.00	630.90	628.32	127965	804.03	7804	55685	43.52
AGNI	SM	18-Jul-2023	23.95	22.75	23.05	22.75	23.00	23.05	22.98	25000	5.75	5	25000	100.00
AGRITECH	EQ	18-Jul-2023	101.95	104.00	105.50	101.05	103.55	102.25	103.75	33423	34.68	1053	18070	54.06
AGROPHOS	EQ	18-Jul-2023	34.05	33.85	34.30	33.20	33.30	33.35	33.72	47062	15.87	460	37537	79.76
AGSTRA	EQ	18-Jul-2023	57.25	57.65	57.65	55.25	56.20	56.35	56.63	253133	143.34	2495	161698	63.88
AGUL	SM	18-Jul-2023	42.00	41.75	42.00	39.50	39.50	39.50	40.46	14000	5.67	6	10000	71.43
AHIMSA	SM	18-Jul-2023	13.00	13.65	13.65	13.65	13.65	13.65	13.65	6000	0.82	1	6000	100.00
AHL	EQ	18-Jul-2023	324.10	327.20	330.00	325.50	325.80	325.60	326.15	73766	240.59	1111	19722	26.74
AHLADA	EQ	18-Jul-2023	118.85	120.95	120.95	115.50	116.95	116.25	116.77	10223	11.94	229	7046	68.92
AHLEAST	EQ	18-Jul-2023	125.95	127.00	127.20	124.25	124.50	124.60	125.54	2234	2.80	65	1869	83.66
AHLUCONT	EQ	18-Jul-2023	689.15	689.15	704.50	680.00	685.15	690.80	695.20	80982	562.98	6455	43369	53.55
AIAENG	EQ	18-Jul-2023	3359.25	3359.25	3570.00	3359.25	3509.00	3493.90	3432.69	170023	5836.36	19807	97686	57.45
AILIMITED	SM	18-Jul-2023	69.60	66.20	66.20	66.15	66.15	66.15	66.17	24000	15.88	8	15000	62.50
AIRAN	EQ	18-Jul-2023	21.30	21.90	23.25	21.20	21.90	21.80	22.00	1682638	370.17	5477	789904	46.94
AIROLAM	EQ	18-Jul-2023	88.10	87.30	88.50	87.00	87.00	87.15	87.21	19381	16.90	192	12548	64.74
AIRTELPP	E1	18-Jul-2023	480.90	480.00	487.70	465.20	477.65	475.15	476.94	103666	494.43	3602	50833	49.04
AJANTPHARM	EQ	18-Jul-2023	1433.50	1444.30	1457.05	1404.15	1415.00	1417.40	1422.26	107502	1528.96	13491	71589	66.59
AJMERA	EQ	18-Jul-2023	369.45	370.00	378.50	361.10	365.10	364.35	368.07	54720	201.41	5767	24890	45.49
AJOONI	BE	18-Jul-2023	4.45	4.40	4.50	4.30	4.35	4.35	4.39	113960	5.00	281	-	-
AKASH	BE	18-Jul-2023	26.95	27.50	27.75	26.50	27.40	27.40	27.11	1794	0.49	34	-	-
AKG	BE	18-Jul-2023	28.40	28.50	28.50	27.50	27.90	27.85	27.80	171490	47.68	84	-	-
AKI	BE	18-Jul-2023	22.30	23.25	23.25	21.60	22.40	21.90	22.04	34957	7.71	90	-	-
AKSHAR	BE	18-Jul-2023	70.20	71.80	72.95	68.10	70.20	69.95	71.20	6171	4.39	73	-	-
AKSHARCHEM	EQ	18-Jul-2023	243.55	244.60	244.75	235.55	243.60	237.35	240.17	14335	34.43	2036	6072	42.36
AKSHOPTFBR	EQ	18-Jul-2023	8.05	8.00	8.15	8.00	8.05	8.05	8.04	324846	26.13	524	246625	75.92
AKZOINDIA	EQ	18-Jul-2023	2764.40	2772.55	2777.55	2730.00	2749.45	2744.10	2752.47	10018	275.74	4048	6168	61.57
ALANKIT	BE	18-Jul-2023	11.20	11.15	11.70	11.10	11.65	11.60	11.41	296713	33.84	878	-	-
ALBERTDAVD	EQ	18-Jul-2023	668.20	670.85	677.95	667.60	672.00	671.05	671.22	15856	106.43	1551	9924	62.59
ALEMBICLTD	EQ	18-Jul-2023	77.50	78.40	78.90	75.70	76.45	76.15	76.86	368501	283.24	2808	198025	53.74
ALICON	EQ	18-Jul-2023	845.15	840.05	865.00	832.50	861.90	860.50	851.26	16031	136.47	2355	7252	45.24
ALKALI	BE	18-Jul-2023	111.90	112.40	113.70	110.00	110.05	110.15	110.83	6513	7.22	124	-	-
ALKEM	EQ	18-Jul-2023	3628.60	3648.00	3671.70	3618.05	3670.00	3666.65	3649.10	156037	5693.95	17697	75418	48.33
ALKYLAMINE	EQ	18-Jul-2023	2499.15	2515.50	2533.95	2479.00	2501.50	2498.55	2505.83	30206	756.91	7360	11929	39.49
ALLCARGO	EQ	18-Jul-2023	288.10	289.70	307.80	288.15	304.80	304.40	301.79	1498822	4523.36	28376	530482	35.39
ALLETEC	SM	18-Jul-2023	112.00	115.00	115.00	113.00	113.00	113.00	114.75	12800	14.69	6	12800	100.00
ALLSEC	EQ	18-Jul-2023	551.20	556.55	572.00	550.20	556.20	561.25	563.38	38373	216.18	3177	22815	59.46
ALMONDZ	EQ	18-Jul-2023	77.90	76.90	84.90	76.20	82.70	82.60	81.28	78461	63.77	891	41745	53.20
ALOKINDS	EQ	18-Jul-2023	16.10	16.15	16.20	15.80	15.95	15.95	15.97	4452692	711.04	8014	2299052	51.63
ALPA	EQ	18-Jul-2023	70.65	70.80	73.00	70.25	71.10	70.95	71.73	92682	66.48	948	50287	54.26
ALPHAGEO	EQ	18-Jul-2023	286.55	293.00	293.00	282.25	283.80	286.00	288.34	17565	50.65	966	6323	36.00
ALPSINDUS	BE	18-Jul-2023	1.85	1.90	1.90	1.75	1.80	1.90	1.86	29044	0.54	125	-	-
AMARAJABAT	EQ	18-Jul-2023	685.00	665.05	669.00	637.00	640.95	642.80	652.36	35513220	231672.54	130086	24539149	69.10
AMBANIORG	SM	18-Jul-2023	126.50	132.80	132.80	132.80	132.80	132.80	132.80	2000	2.66	1	2000	100.00
AMBER	EQ	18-Jul-2023	2212.40	2222.85	2235.00	2201.05	2211.05	2214.35	2217.78	36784	815.79	5030	14654	39.84
AMBICAAGAR	BE	18-Jul-2023	40.75	39.50	40.70	38.75	39.45	39.45	39.21	25323	9.93	118	-	-
AMBIKCO	EQ	18-Jul-2023	1603.55	1603.55	1618.45	1580.00	1585.00	1582.85	1592.07	10369	165.08	1823	6432	62.03
AMBUJACEM	EQ	18-Jul-2023	416.60	416.95	424.70	414.30	417.20	416.20	418.29	3809061	15933.10	44809	1516579	39.82
AMDIND	BE	18-Jul-2023	68.15	68.05	68.05	65.00	66.40	66.00	65.87	36394	23.97	309	-	-
AMEYA	SM	18-Jul-2023	39.15	43.00	43.00	37.00	38.50	38.50	39.30	20000	7.86	5	8000	40.00
AMIABLE	SM	18-Jul-2023	78.00	78.00	78.00	78.00	78.00	78.00	78.00	1600	1.25	1	1600	100.00
AMIORG	EQ	18-Jul-2023	1174.25	1184.85	1193.00	1147.35	1163.05	1158.35	1162.62	73187	850.89	8135	31968	43.68
AMJLAND	EQ	18-Jul-2023	30.75	31.10	31.95	30.40	30.70	31.00	31.39	640587	201.07	2555	181838	28.39
AMRUTANJAN	EQ	18-Jul-2023	686.25	686.25	700.00	685.00	688.00	687.50	690.07	37513	258.87	4764	15649	41.72
ANANDRATHI	EQ	18-Jul-2023	1015.40	1029.80	1029.80	1001.60	1022.00	1020.25	1020.17	79917	815.29	6862	27539	34.46
ANANTRAJ	EQ	18-Jul-2023	187.70	188.00	196.80	185.00	193.50	193.05	190.51	2360350	4496.78	10991	1750051	74.14
ANDHRAPAP	EQ	18-Jul-2023	418.40	419.50	422.55	416.05	417.60	418.60	419.30	37927	159.03	2306	19135	50.45
ANDHRSUGAR	EQ	18-Jul-2023	109.40	109.90	110.35	107.10	107.70	107.85	108.22	171446	185.54	2049	85249	49.72
ANDREWYU	EQ	18-Jul-2023	25.55	25.70	25.95	25.05	25.15	25.15	25.33	291934	73.95	1321	145378	49.80
ANGELONE	EQ	18-Jul-2023	1587.85	1598.95	1600.00	1454.00	1460.00	1461.95	1498.85	2304083	34534.76	100697	764679	33.19
ANIKINDS	EQ	18-Jul-2023	31.50	31.95	31.95	31.15	31.30	31.30	31.43	28353	8.91	255	14955	52.75
ANLON	SM	18-Jul-2023	288.00	288.00	294.00	280.00	280.00	280.00	289.02	7200	20.81	6	4800	66.67
ANMOL	EQ	18-Jul-2023	220.20	49.50	52.85	48.40	52.85	52.85	51.81	399432	206.95	2034	225844	56.54
ANNAPURNA	SM	18-Jul-2023	287.00	285.80	292.50	277.20	277.50	280.15	284.32	41000	116.57	38	29000	70.73
ANSALAPI	BE	18-Jul-2023	8.70	8.60	8.70	8.30	8.55	8.55	8.46	152265	12.88	216	-	-
ANTGRAPHIC	EQ	18-Jul-2023	0.60	0.60	0.65	0.60	0.65	0.65	0.63	232166	1.45	291	102219	44.03
ANUP	EQ	18-Jul-2023	1895.40	1917.00	1917.00	1841.00	1860.00	1850.55	1872.14	19813	370.93	4247	10328	52.13
ANURAS	EQ	18-Jul-2023	1007.75	1013.10	1030.00	988.00	1000.00	999.80	1001.74	85242	853.90	13785	50597	59.36
APARINDS	EQ	18-Jul-2023	3499.40	3539.70	3559.00	3464.05	3500.00	3499.20	3504.75	61722	2163.20	11263	43474	70.44
APCL	EQ	18-Jul-2023	184.35	184.90	187.00	181.10	186.90	185.55	184.29	14535	26.79	826	8157	56.12
APCOTEXIND	EQ	18-Jul-2023	569.85	572.95	572.95	543.50	549.70	550.70	560.63	60088	336.87	5145	33978	56.55
APEX	EQ	18-Jul-2023	218.70	219.60	220.00	214.25	216.25	215.20	217.22	95813	208.12	3217	47099	49.16
APLAPOLLO	EQ	18-Jul-2023	1375.10	1378.70	1386.00	1340.05	1348.00	1346.80	1369.94	598960	8205.39	25555	373001	62.27
APLLTD	EQ	18-Jul-2023	662.10	663.90	669.00	656.20	663.00	659.20	663.15	143687	952.86	6494	76039	52.92
APOLLO	EQ	18-Jul-2023	58.55	60.75	61.45	56.10	61.45	61.35	60.05	6819402	4094.88	24498	2741225	40.20
APOLLOHOSP	EQ	18-Jul-2023	5219.30	5206.50	5324.00	5106.45	5166.00	5162.60	5194.20	511024	26543.61	47648	196587	38.47
APOLLOPIPE	EQ	18-Jul-2023	721.30	725.45	752.70	725.45	750.00	750.15	742.58	303583	2254.34	13928	188257	62.01
APOLLOTYRE	EQ	18-Jul-2023	415.95	417.90	426.60	415.30	419.00	420.25	421.20	3304746	13919.67	36675	741551	22.44
APOLSINHOT	BE	18-Jul-2023	1342.80	1350.10	1350.10	1309.90	1335.00	1338.85	1332.42	616	8.21	96	-	-
APTECHT	EQ	18-Jul-2023	358.60	360.20	369.35	352.50	368.00	364.85	360.49	225190	811.78	7712	85656	38.04
APTUS	EQ	18-Jul-2023	275.95	277.55	277.55	263.20	266.60	265.80	268.13	970841	2603.16	22376	468760	48.28
ARCHIDPLY	BE	18-Jul-2023	72.15	72.15	73.40	71.00	71.65	71.70	71.97	5993	4.31	83	-	-
ARCHIES	BE	18-Jul-2023	26.50	26.95	27.00	26.00	26.20	26.20	26.15	30481	7.97	128	-	-
ARENTERP	BE	18-Jul-2023	33.30	33.20	33.20	32.35	32.35	32.35	32.48	1590	0.52	39	-	-
ARHAM	SM	18-Jul-2023	87.00	93.10	93.10	85.00	86.00	86.00	89.66	30000	26.90	10	24000	80.00
ARIES	EQ	18-Jul-2023	171.15	172.05	172.95	166.00	169.50	167.75	169.87	58916	100.08	1436	32730	55.55
ARIHANTACA	SM	18-Jul-2023	113.95	119.40	132.85	116.00	132.00	130.35	125.50	124800	156.62	74	110400	88.46
ARIHANTCAP	EQ	18-Jul-2023	39.25	39.85	39.85	38.50	38.50	38.80	39.44	150660	59.43	529	29586	19.64
ARIHANTSUP	EQ	18-Jul-2023	183.00	184.80	184.80	174.85	175.90	176.20	177.02	63301	112.05	1931	39866	62.98
ARISTO	SM	18-Jul-2023	59.45	61.50	61.70	59.35	60.50	60.00	60.91	30400	18.52	18	22400	73.68
ARMANFIN	EQ	18-Jul-2023	2203.00	2200.00	2230.45	2091.10	2131.00	2136.30	2137.18	23399	500.08	5816	10284	43.95
AROGRANITE	EQ	18-Jul-2023	42.70	43.55	43.55	41.55	41.75	42.10	42.50	29207	12.41	371	19437	66.55
ARROWGREEN	BE	18-Jul-2023	314.25	318.00	320.00	310.20	312.00	311.65	312.37	9606	30.01	133	-	-
ARSHIYA	BE	18-Jul-2023	4.10	4.20	4.30	4.05	4.30	4.25	4.22	406934	17.17	1103	-	-
ARSSINFRA	BE	18-Jul-2023	20.00	20.40	20.40	19.40	20.35	20.35	19.82	2275	0.45	24	-	-
ARTEMISMED	EQ	18-Jul-2023	123.15	124.20	125.55	121.00	121.30	121.30	122.32	123878	151.53	1870	79991	64.57
ARTNIRMAN	BE	18-Jul-2023	56.60	56.60	57.50	55.00	55.45	55.45	55.77	5967	3.33	90	-	-
ARVEE	BE	18-Jul-2023	116.00	112.10	119.50	111.00	119.50	118.60	115.43	264	0.30	11	-	-
ARVIND	EQ	18-Jul-2023	137.90	138.70	142.00	137.75	140.00	139.70	139.52	1156940	1614.12	10006	491195	42.46
ARVINDFASN	EQ	18-Jul-2023	338.70	341.90	345.00	331.60	338.30	339.50	336.32	148207	498.45	6882	72973	49.24
ARVSMART	EQ	18-Jul-2023	347.70	349.45	351.90	340.00	341.00	342.55	344.93	30381	104.79	2289	15029	49.47
ASAHIINDIA	EQ	18-Jul-2023	533.30	533.10	536.00	525.15	527.00	527.45	529.71	77210	408.99	5215	43979	56.96
ASAHISONG	EQ	18-Jul-2023	232.00	236.60	238.00	230.85	235.70	236.40	235.58	8064	19.00	269	5040	62.50
ASAL	EQ	18-Jul-2023	401.05	403.05	412.75	389.30	399.15	398.05	398.02	96554	384.30	7388	31797	32.93
ASALCBR	EQ	18-Jul-2023	454.30	454.90	457.75	442.85	454.00	452.70	450.79	47579	214.48	3711	26381	55.45
ASHAPURMIN	EQ	18-Jul-2023	131.95	133.70	137.00	132.05	133.60	134.10	134.51	617592	830.73	7563	281609	45.60
ASHIANA	EQ	18-Jul-2023	202.10	202.95	206.50	202.60	203.50	203.70	203.78	201003	409.60	5487	99881	49.69
ASHIMASYN	EQ	18-Jul-2023	13.90	14.00	14.00	13.70	13.80	13.85	13.86	34487	4.78	121	23613	68.47
ASHOKA	EQ	18-Jul-2023	93.75	94.05	94.25	89.70	90.70	90.70	91.28	2809953	2564.88	13583	1170575	41.66
ASHOKAMET	EQ	18-Jul-2023	24.80	25.65	26.00	24.05	24.90	24.55	24.73	102402	25.33	862	60153	58.74
ASHOKLEY	EQ	18-Jul-2023	172.40	174.50	174.50	171.30	173.25	173.45	172.99	11823649	20454.28	57573	4427127	37.44
ASIANHOTNR	BE	18-Jul-2023	156.05	156.05	159.40	154.00	155.15	155.15	157.31	801	1.26	28	-	-
ASIANPAINT	EQ	18-Jul-2023	3460.40	3460.00	3523.00	3455.60	3514.45	3513.45	3495.91	962485	33647.63	89846	500592	52.01
ASIANTILES	EQ	18-Jul-2023	47.45	47.45	48.40	47.40	47.55	47.60	47.77	382376	182.67	2430	180318	47.16
ASPINWALL	EQ	18-Jul-2023	233.20	231.00	233.85	230.85	233.00	233.05	232.33	2872	6.67	125	1935	67.37
ASTEC	EQ	18-Jul-2023	1313.75	1327.25	1345.35	1310.90	1322.45	1313.65	1323.84	11444	151.50	1916	5779	50.50
ASTERDM	EQ	18-Jul-2023	311.10	312.00	314.90	308.25	311.00	311.85	311.44	208858	650.47	6489	90146	43.16
ASTRAL	EQ	18-Jul-2023	1835.90	1844.00	1857.40	1835.05	1840.00	1840.05	1846.23	302525	5585.30	22155	115513	38.18
ASTRAMICRO	EQ	18-Jul-2023	361.90	363.60	377.60	362.45	365.95	365.15	369.00	588570	2171.85	10921	319901	54.35
ASTRAZEN	EQ	18-Jul-2023	3799.60	3755.00	3800.95	3755.00	3771.00	3776.80	3777.39	5127	193.67	1716	3253	63.45
ASTRON	EQ	18-Jul-2023	25.80	25.85	26.05	25.15	25.20	25.55	25.46	22710	5.78	311	14011	61.70
ATALREAL	EQ	18-Jul-2023	125.90	126.80	128.70	123.10	127.90	127.15	125.04	248604	310.87	2397	85544	34.41
ATAM	BE	18-Jul-2023	216.25	221.00	221.00	210.70	216.85	215.70	216.25	1546	3.34	96	-	-
ATFL	EQ	18-Jul-2023	828.85	832.70	841.35	822.25	836.65	837.75	834.44	2794	23.31	277	1915	68.54
ATGL	EQ	18-Jul-2023	647.00	649.80	660.95	642.10	645.65	645.75	650.57	1246839	8111.52	34447	389994	31.28
ATLANTA	EQ	18-Jul-2023	14.95	15.65	15.65	15.60	15.65	15.65	15.65	59886	9.37	367	41283	68.94
ATUL	EQ	18-Jul-2023	6601.80	6610.00	6638.00	6570.05	6607.00	6609.05	6609.34	15623	1032.58	3087	5057	32.37
ATULAUTO	EQ	18-Jul-2023	368.65	379.00	395.00	376.20	381.50	384.25	386.11	1761882	6802.81	40883	419535	23.81
AUBANK	EQ	18-Jul-2023	767.45	768.95	774.35	764.05	770.00	769.90	767.60	1034645	7941.91	31245	310497	30.01
AURDIS	SM	18-Jul-2023	204.00	211.00	211.00	204.00	206.00	206.00	207.98	16000	33.28	16	13000	81.25
AURIONPRO	BE	18-Jul-2023	970.00	988.95	992.50	956.00	990.00	986.25	980.69	18216	178.64	1003	-	-
AUROIMPEX	SM	18-Jul-2023	60.85	61.30	61.30	58.80	61.00	60.75	60.01	32000	19.20	20	25600	80.00
AUROPHARMA	EQ	18-Jul-2023	736.85	740.05	757.20	730.45	754.10	753.10	744.38	1220281	9083.57	30255	463329	37.97
AURUM	EQ	18-Jul-2023	130.90	131.90	131.90	129.05	131.80	131.45	130.98	67663	88.62	1467	45288	66.93
AURUMPP	E1	18-Jul-2023	70.00	68.75	69.10	68.00	69.10	68.80	68.61	10908	7.48	47	8701	79.77
AUSOMENT	EQ	18-Jul-2023	61.85	62.50	62.50	60.00	60.10	60.05	60.36	6886	4.16	173	6440	93.52
AUTOAXLES	EQ	18-Jul-2023	2196.35	2207.35	2233.00	2174.25	2204.00	2198.00	2207.66	13868	306.16	3121	7271	52.43
AUTOBEES	EQ	18-Jul-2023	157.45	162.15	162.15	156.24	157.85	157.42	157.02	85614	134.43	1153	46346	54.13
AUTOIND	EQ	18-Jul-2023	72.50	72.80	72.80	71.25	71.30	71.35	71.82	66199	47.54	794	41162	62.18
AVADHSUGAR	EQ	18-Jul-2023	559.35	561.95	563.65	540.10	548.30	548.70	550.01	57877	318.33	4009	28073	48.50
AVALON	EQ	18-Jul-2023	658.45	660.00	683.70	638.20	652.00	649.50	661.11	456335	3016.87	21338	129762	28.44
AVANTIFEED	EQ	18-Jul-2023	407.95	408.00	410.40	401.55	404.00	402.60	405.47	147999	600.09	7280	82691	55.87
AVG	EQ	18-Jul-2023	266.00	266.30	270.05	260.00	263.70	261.15	263.34	16747	44.10	366	3575	21.35
AVONMORE	EQ	18-Jul-2023	77.70	77.85	79.00	77.00	78.80	78.15	77.73	50863	39.54	3668	22247	43.74
AVROIND	EQ	18-Jul-2023	116.40	117.65	118.45	115.05	116.90	115.60	116.74	55365	64.63	6159	13011	23.50
AVSL	SM	18-Jul-2023	93.90	89.20	89.20	89.20	89.20	89.20	89.20	1000	0.89	1	1000	100.00
AVTNPL	EQ	18-Jul-2023	86.15	86.75	87.00	85.10	85.85	85.70	85.82	127522	109.44	1920	73349	57.52
AWHCL	EQ	18-Jul-2023	317.85	321.05	325.40	312.30	316.50	315.10	318.44	86103	274.19	4484	31981	37.14
AWL	EQ	18-Jul-2023	402.60	404.00	414.50	402.15	406.00	406.05	408.30	1905701	7780.92	31828	672435	35.29
AXISBANK	EQ	18-Jul-2023	964.85	964.00	979.95	951.30	963.00	963.65	968.52	14457717	140025.90	268387	3117582	21.56
AXISBNKETF	EQ	18-Jul-2023	459.70	464.97	464.97	459.00	459.00	460.50	462.87	1065	4.93	69	840	78.87
AXISBPSETF	EQ	18-Jul-2023	11.08	11.07	11.10	11.06	11.07	11.09	11.08	29071	3.22	334	28072	96.56
AXISCADES	BE	18-Jul-2023	494.00	500.00	502.00	480.00	481.20	485.80	489.15	49122	240.28	679	-	-
AXISCETF	EQ	18-Jul-2023	85.38	85.90	86.00	85.11	85.24	85.22	85.63	1514	1.30	32	1323	87.38
AXISGOLD	EQ	18-Jul-2023	50.74	51.45	51.45	50.70	50.71	50.80	50.78	51034	25.91	1198	38554	75.55
AXISHCETF	EQ	18-Jul-2023	91.85	92.44	92.47	91.11	91.92	91.82	92.14	10991	10.13	74	10202	92.82
AXISILVER	EQ	18-Jul-2023	76.23	76.39	76.43	75.56	76.33	76.33	76.23	13118	10.00	119	9393	71.60
AXISNIFTY	EQ	18-Jul-2023	210.19	211.50	211.82	210.05	211.77	211.28	211.47	28055	59.33	196	18652	66.48
AXISTECETF	EQ	18-Jul-2023	322.57	323.01	327.98	321.01	326.50	326.52	323.49	9777	31.63	192	7933	81.14
AXITA	EQ	18-Jul-2023	25.60	25.65	25.90	25.50	25.85	25.65	25.58	605022	154.75	2272	382129	63.16
AXSENSEX	EQ	18-Jul-2023	66.69	67.58	67.58	66.81	66.85	66.85	66.93	3558	2.38	67	3029	85.13
AYMSYNTEX	EQ	18-Jul-2023	75.15	75.75	76.65	73.50	73.50	73.75	74.26	17990	13.36	245	15415	85.69
BAGFILMS	EQ	18-Jul-2023	4.65	4.70	4.90	4.65	4.75	4.75	4.78	121765	5.82	227	104296	85.65
BAHETI	SM	18-Jul-2023	114.25	114.70	115.00	113.70	113.70	113.70	114.25	10500	12.00	7	10500	100.00
BAIDFIN	EQ	18-Jul-2023	38.35	38.35	38.60	37.25	37.85	37.60	38.26	366788	140.33	673	25195	6.87
BAJAJ-AUTO	EQ	18-Jul-2023	4833.15	4845.55	4995.10	4830.00	4855.80	4860.60	4860.67	270028	13125.18	24482	141823	52.52
BAJAJCON	EQ	18-Jul-2023	198.15	199.15	207.35	199.15	205.10	205.00	204.29	2024818	4136.43	21499	981952	48.50
BAJAJELEC	EQ	18-Jul-2023	1288.05	1296.00	1306.00	1268.90	1280.70	1276.50	1285.05	103448	1329.36	9271	42455	41.04
BAJAJFINSV	EQ	18-Jul-2023	1610.25	1618.35	1625.00	1602.00	1616.65	1618.30	1615.42	2077115	33554.18	101087	843178	40.59
BAJAJHCARE	EQ	18-Jul-2023	308.45	313.00	313.00	306.10	307.65	306.85	308.01	14459	44.54	1252	8459	58.50
BAJAJHIND	EQ	18-Jul-2023	17.25	17.35	17.50	16.75	17.00	17.05	17.06	9155716	1562.04	8614	3342683	36.51
BAJAJHLDNG	EQ	18-Jul-2023	7455.30	7485.30	7488.25	7335.00	7371.00	7358.80	7409.28	16061	1190.00	5644	7374	45.91
BAJFINANCE	EQ	18-Jul-2023	7510.95	7520.00	7555.00	7373.10	7414.00	7420.00	7447.15	1309709	97535.98	126709	421446	32.18
BALAJITELE	EQ	18-Jul-2023	43.10	43.45	43.75	42.55	43.00	42.90	43.12	80298	34.63	633	56751	70.68
BALAMINES	EQ	18-Jul-2023	2210.75	2223.95	2233.00	2186.00	2210.00	2213.00	2208.83	30234	667.82	4862	13260	43.86
BALAXI	EQ	18-Jul-2023	516.45	510.50	533.50	510.50	519.15	521.20	519.56	4959	25.76	349	2225	44.87
BALKRISHNA	EQ	18-Jul-2023	26.50	26.70	27.00	25.80	26.30	26.10	26.32	18864	4.97	222	14282	75.71
BALKRISIND	EQ	18-Jul-2023	2419.45	2415.10	2443.10	2393.60	2406.00	2402.90	2415.17	144521	3490.42	14675	49723	34.41
BALMLAWRIE	EQ	18-Jul-2023	135.35	135.20	136.45	134.65	135.20	135.00	135.42	178348	241.52	1845	98963	55.49
BALPHARMA	EQ	18-Jul-2023	94.60	95.05	98.90	95.00	95.75	95.80	96.97	99884	96.85	1749	43529	43.58
BALRAMCHIN	EQ	18-Jul-2023	386.40	386.50	386.95	378.20	380.00	379.55	380.77	1203139	4581.15	13140	578012	48.04
BANARBEADS	EQ	18-Jul-2023	85.85	85.10	86.25	85.00	85.90	85.50	85.46	4705	4.02	143	3083	65.53
BANARISUG	EQ	18-Jul-2023	2740.45	2770.00	2770.00	2711.60	2714.95	2718.40	2728.01	531	14.49	180	389	73.26
BANCOINDIA	EQ	18-Jul-2023	332.75	335.15	337.30	325.00	329.40	327.90	330.34	333225	1100.78	8932	157230	47.18
BANDHANBNK	EQ	18-Jul-2023	215.35	216.90	218.50	213.70	214.60	214.30	215.60	13566330	29249.25	74097	3818539	28.15
BANG	EQ	18-Jul-2023	39.95	40.00	43.80	39.80	40.40	40.45	41.74	207752	86.72	1644	54460	26.21
BANKA	EQ	18-Jul-2023	67.40	67.10	68.75	67.10	68.65	68.40	68.34	5395	3.69	140	3945	73.12
BANKBARODA	EQ	18-Jul-2023	201.50	202.45	202.55	196.50	198.00	197.95	199.16	18873958	37589.00	95269	6925811	36.70
BANKBEES	EQ	18-Jul-2023	462.18	465.00	466.39	460.50	461.50	461.46	463.44	489486	2268.45	7180	224470	45.86
BANKINDIA	EQ	18-Jul-2023	79.75	80.15	81.00	78.80	79.25	79.30	79.98	9588130	7668.72	25300	3556427	37.09
BANSWRAS	EQ	18-Jul-2023	161.40	162.70	163.85	157.10	158.50	158.45	159.32	80070	127.57	2148	49145	61.38
BARBEQUE	EQ	18-Jul-2023	685.45	686.00	691.40	670.00	676.00	674.15	680.14	73590	500.52	6620	38124	51.81
BASF	EQ	18-Jul-2023	2601.15	2625.00	2625.00	2580.00	2601.15	2601.15	2598.46	19642	510.39	2428	10743	54.69
BASML	EQ	18-Jul-2023	46.95	47.70	47.90	46.25	46.90	46.75	46.86	47895	22.44	532	29152	60.87
BATAINDIA	EQ	18-Jul-2023	1692.95	1694.95	1700.00	1671.45	1699.00	1692.45	1683.57	267675	4506.50	8694	169497	63.32
BAYERCROP	EQ	18-Jul-2023	4689.15	4690.00	4709.00	4629.15	4673.00	4686.80	4674.57	10946	511.68	3517	5980	54.63
BBETF0432	EQ	18-Jul-2023	1077.89	1078.79	1079.90	1078.10	1079.87	1079.87	1078.96	3505	37.82	29	3448	98.37
BBL	EQ	18-Jul-2023	3792.25	3827.00	3878.00	3602.70	3656.00	3662.30	3724.51	106212	3955.87	15417	25505	24.01
BBOX	EQ	18-Jul-2023	203.10	205.80	206.80	198.00	202.00	200.20	201.27	141335	284.46	2587	87944	62.22
BBTC	EQ	18-Jul-2023	1126.95	1129.95	1131.95	1090.00	1095.00	1095.65	1104.67	54131	597.97	7717	21451	39.63
BBTCL	EQ	18-Jul-2023	237.25	234.10	239.10	226.00	235.00	231.55	233.40	7792	18.19	1079	3616	46.41
BCG	EQ	18-Jul-2023	27.55	28.90	28.90	26.55	27.00	27.05	28.24	58738492	16585.60	58307	23045846	39.23
BCLIND	EQ	18-Jul-2023	470.75	470.60	474.80	462.20	474.50	470.50	469.72	203026	953.66	4877	150546	74.15
BCONCEPTS	BE	18-Jul-2023	333.80	342.95	342.95	331.05	332.00	332.00	333.34	9059	30.20	143	-	-
BDL	EQ	18-Jul-2023	1165.80	1171.80	1188.65	1148.05	1154.50	1155.95	1161.39	350862	4074.88	17424	128206	36.54
BEARDSELL	BE	18-Jul-2023	31.25	32.80	32.80	30.25	31.10	30.80	31.98	156917	50.18	492	-	-
BECTORFOOD	EQ	18-Jul-2023	831.60	831.60	859.70	831.60	847.00	844.70	845.52	157370	1330.59	11890	88335	56.13
BEDMUTHA	EQ	18-Jul-2023	67.10	67.05	68.80	65.85	67.50	67.85	67.76	37312	25.28	694	14515	38.90
BEL	EQ	18-Jul-2023	127.15	127.70	128.30	125.25	127.35	127.10	126.85	8994063	11408.66	36959	4642217	51.61
BEML	EQ	18-Jul-2023	1616.00	1618.95	1618.95	1585.00	1594.00	1592.80	1595.88	104108	1661.44	9792	41402	39.77
BEPL	EQ	18-Jul-2023	94.30	94.00	95.00	92.40	93.80	93.10	93.49	322494	301.49	3748	143609	44.53
BERGEPAINT	EQ	18-Jul-2023	673.05	673.15	683.75	670.15	679.90	679.05	677.07	594542	4025.44	19838	190100	31.97
BESTAGRO	EQ	18-Jul-2023	1110.55	1120.00	1121.95	1080.10	1089.95	1086.50	1095.80	44970	492.78	4916	22963	51.06
BETA	SM	18-Jul-2023	751.70	755.00	755.00	742.40	742.40	742.40	751.47	1000	7.51	5	1000	100.00
BEWLTD	SM	18-Jul-2023	1310.00	1286.00	1286.00	1255.00	1270.00	1270.00	1267.28	4500	57.03	13	4250	94.44
BFINVEST	EQ	18-Jul-2023	380.80	381.95	383.70	376.15	379.25	377.95	379.60	15274	57.98	1083	7241	47.41
BFUTILITIE	EQ	18-Jul-2023	377.60	378.80	380.85	373.10	374.00	375.25	376.76	125059	471.18	4082	43404	34.71
BGRENERGY	EQ	18-Jul-2023	59.65	60.20	60.90	58.65	60.00	59.85	59.91	369246	221.23	2662	145128	39.30
BHAGCHEM	EQ	18-Jul-2023	1369.10	1369.95	1400.00	1340.00	1400.00	1371.65	1359.94	7947	108.07	939	5537	69.67
BHAGERIA	EQ	18-Jul-2023	158.45	157.55	162.90	154.20	160.05	160.50	157.98	26872	42.45	2471	12773	47.53
BHAGYANGR	EQ	18-Jul-2023	54.65	55.10	55.15	54.20	54.35	54.40	54.64	18243	9.97	221	12579	68.95
BHANDARI	EQ	18-Jul-2023	4.70	4.75	4.75	4.60	4.65	4.65	4.68	205859	9.63	557	135802	65.97
BHARATFORG	EQ	18-Jul-2023	866.30	865.10	875.00	863.85	870.75	870.45	869.81	856007	7445.62	28651	501422	58.58
BHARATGEAR	EQ	18-Jul-2023	130.40	130.50	131.65	127.00	128.00	127.85	128.85	77140	99.39	1743	38744	50.23
BHARATRAS	EQ	18-Jul-2023	9309.60	9300.00	9550.00	9260.05	9305.00	9321.80	9417.26	1179	111.03	657	427	36.22
BHARATWIRE	EQ	18-Jul-2023	201.60	202.95	203.00	194.00	198.00	198.45	198.82	444423	883.60	6738	193005	43.43
BHARTIARTL	EQ	18-Jul-2023	878.10	877.05	880.20	863.15	875.35	875.45	873.08	4731911	41313.39	154935	3262427	68.95
BHEL	EQ	18-Jul-2023	93.00	93.00	95.95	92.05	94.85	94.85	94.48	37436831	35371.79	83073	9710024	25.94
BIGBLOC	EQ	18-Jul-2023	157.05	157.65	158.20	152.45	154.50	154.50	154.62	45836	70.87	2320	26774	58.41
BIKAJI	EQ	18-Jul-2023	430.40	448.00	448.00	414.35	425.00	426.30	429.42	472829	2030.42	13665	196634	41.59
BIL	BE	18-Jul-2023	207.85	211.95	211.95	202.00	203.20	205.65	204.99	3974	8.15	73	-	-
BINANIIND	BE	18-Jul-2023	15.65	15.95	16.05	15.00	15.10	15.15	15.36	21612	3.32	98	-	-
BIOCON	EQ	18-Jul-2023	264.60	265.25	269.70	265.00	266.00	266.10	266.97	3653085	9752.49	30216	1880343	51.47
BIOFILCHEM	EQ	18-Jul-2023	44.45	44.35	45.05	44.35	44.55	44.75	44.81	11972	5.36	189	9608	80.25
BIRET	RR	18-Jul-2023	267.01	267.99	270.24	265.54	269.47	269.17	269.10	87977	236.75	1137	77130	87.67
BIRLACABLE	EQ	18-Jul-2023	169.75	170.55	170.95	167.00	168.90	168.20	168.37	87431	147.20	2403	42504	48.61
BIRLACORPN	EQ	18-Jul-2023	1221.25	1226.00	1230.20	1203.00	1206.55	1209.25	1212.87	30242	366.80	4952	13408	44.34
BIRLAMONEY	EQ	18-Jul-2023	62.50	63.45	64.45	61.10	61.80	61.40	62.35	157374	98.12	1881	94791	60.23
BIRLATYRE	BE	18-Jul-2023	4.40	4.40	4.50	4.35	4.50	4.45	4.43	114612	5.07	258	-	-
BKMINDST	BZ	18-Jul-2023	0.85	0.85	0.85	0.80	0.85	0.80	0.80	8197	0.07	18	-	-
BLAL	EQ	18-Jul-2023	153.40	153.70	155.40	152.60	153.00	153.20	153.68	59724	91.79	1391	37040	62.02
BLBLIMITED	EQ	18-Jul-2023	18.35	18.75	18.95	18.45	18.95	18.90	18.76	80647	15.13	399	51716	64.13
BLISSGVS	EQ	18-Jul-2023	100.45	101.50	104.00	98.00	101.20	101.70	101.20	1890677	1913.31	13892	666918	35.27
BLKASHYAP	EQ	18-Jul-2023	45.15	45.40	45.40	43.10	44.85	44.55	44.19	924414	408.48	2029	596322	64.51
BLS	EQ	18-Jul-2023	221.10	222.80	224.60	217.30	218.00	219.05	220.20	2097248	4618.16	54283	666782	31.79
BLUEDART	EQ	18-Jul-2023	7396.05	7435.00	7435.00	7260.00	7325.00	7340.25	7348.19	9186	675.00	3869	3652	39.76
BLUESTARCO	EQ	18-Jul-2023	792.15	796.15	799.00	784.05	790.30	789.55	788.61	44328	349.58	5499	21346	48.15
BMETRICS	SM	18-Jul-2023	173.25	167.25	167.25	164.60	164.60	164.60	164.99	15200	25.08	31	14000	92.11
BODALCHEM	EQ	18-Jul-2023	75.60	75.60	76.00	74.90	75.00	75.15	75.37	147112	110.88	1721	92189	62.67
BOHRAIND	BE	18-Jul-2023	60.35	63.00	63.00	57.35	59.05	60.40	58.25	5195	3.03	87	-	-
BOMDYEING	EQ	18-Jul-2023	115.35	115.70	115.85	111.45	112.90	112.95	113.33	1675284	1898.56	9729	578064	34.51
BOROLTD	EQ	18-Jul-2023	419.85	421.85	424.00	416.30	418.50	418.50	418.85	44542	186.56	3278	22224	49.89
BORORENEW	EQ	18-Jul-2023	482.55	484.70	485.95	474.90	477.90	476.35	478.46	158914	760.34	9018	88332	55.58
BOSCHLTD	EQ	18-Jul-2023	18969.10	18998.95	19650.00	18998.95	19208.95	19183.25	19346.30	63808	12344.48	16778	15559	24.38
BPCL	EQ	18-Jul-2023	381.75	383.95	387.70	378.40	379.00	378.95	382.40	2272930	8691.74	50222	810481	35.66
BPL	EQ	18-Jul-2023	59.40	59.75	61.60	59.15	60.60	60.60	60.61	218384	132.37	2009	101114	46.30
BRIGADE	EQ	18-Jul-2023	587.55	590.45	594.10	580.10	588.00	588.45	587.53	119930	704.63	8440	69445	57.90
BRIGHT	SM	18-Jul-2023	5.00	4.95	5.00	4.90	4.95	4.95	4.94	69000	3.41	13	60000	86.96
BRITANNIA	EQ	18-Jul-2023	5143.45	5150.00	5160.55	5052.00	5071.00	5064.15	5089.80	189358	9637.95	28263	112292	59.30
BRITANNIA	N3	18-Jul-2023	28.35	28.35	28.94	28.35	28.35	28.35	28.37	3666	1.04	118	3660	99.84
BRNL	EQ	18-Jul-2023	30.50	30.50	30.85	29.95	30.00	30.20	30.26	57884	17.51	536	43276	74.76
BROOKS	EQ	18-Jul-2023	79.50	80.50	81.50	79.70	80.30	80.10	80.24	11392	9.14	332	8192	71.91
BSE	EQ	18-Jul-2023	751.20	755.00	757.70	733.00	738.00	737.20	741.21	887576	6578.82	23941	337880	38.07
BSHSL	BE	18-Jul-2023	309.15	317.00	317.00	294.00	295.00	298.25	304.30	57665	175.47	1277	-	-
BSL	BE	18-Jul-2023	171.85	174.00	174.00	165.60	172.95	172.30	171.23	4345	7.44	75	-	-
BSLGOLDETF	EQ	18-Jul-2023	53.37	53.72	53.72	53.30	53.57	53.46	53.47	4658	2.49	138	2804	60.20
BSLNIFTY	EQ	18-Jul-2023	22.29	22.95	22.95	21.95	22.40	22.34	22.32	240346	53.64	3098	135108	56.21
BSLSENETFG	EQ	18-Jul-2023	64.70	64.23	65.34	63.75	65.00	65.16	65.09	1197	0.78	90	952	79.53
BSOFT	EQ	18-Jul-2023	383.95	385.00	393.70	380.15	392.90	392.30	388.58	4160551	16166.94	45517	1165845	28.02
BTML	BE	18-Jul-2023	134.30	134.30	134.30	127.60	134.00	134.00	128.35	6502	8.35	27	-	-
BURNPUR	EQ	18-Jul-2023	4.30	4.35	4.35	4.25	4.30	4.30	4.30	204201	8.78	333	119735	58.64
BUTTERFLY	EQ	18-Jul-2023	1228.15	1238.00	1238.00	1181.00	1198.00	1187.90	1201.63	5360	64.41	1269	2805	52.33
BVCL	BE	18-Jul-2023	33.90	34.00	34.50	33.35	33.75	33.75	34.04	8029	2.73	49	-	-
BYKE	EQ	18-Jul-2023	39.60	40.00	40.15	38.50	38.70	38.80	39.02	43507	16.98	719	31395	72.16
CADSYS	SM	18-Jul-2023	106.90	112.20	112.20	112.20	112.20	112.20	112.20	24000	26.93	10	14000	58.33
CALSOFT	BE	18-Jul-2023	15.05	15.70	15.75	15.00	15.00	15.05	15.49	35567	5.51	101	-	-
CAMLINFINE	EQ	18-Jul-2023	158.15	159.70	159.70	156.00	156.30	156.65	157.17	228106	358.50	4012	96569	42.34
CAMPUS	EQ	18-Jul-2023	315.30	317.25	320.30	315.30	316.00	316.00	317.64	342433	1087.72	13893	170964	49.93
CAMS	EQ	18-Jul-2023	2272.20	2285.00	2289.00	2251.55	2273.95	2274.30	2266.47	64110	1453.03	12131	37317	58.21
CANBK	EQ	18-Jul-2023	333.70	335.00	335.70	326.75	328.55	328.45	330.57	7225940	23887.13	48874	1898955	26.28
CANFINHOME	EQ	18-Jul-2023	811.80	811.80	814.10	791.40	795.90	797.65	800.16	278643	2229.60	11415	96031	34.46
CANTABIL	EQ	18-Jul-2023	1012.00	1014.00	1015.35	1001.60	1005.00	1005.00	1008.90	8300	83.74	508	1998	24.07
CAPACITE	EQ	18-Jul-2023	227.85	228.05	229.75	222.35	224.95	225.75	226.66	703360	1594.24	10081	348613	49.56
CAPLIPOINT	EQ	18-Jul-2023	877.35	881.70	886.35	851.70	862.05	859.35	867.93	205620	1784.64	13109	88948	43.26
CAPTRUST	EQ	18-Jul-2023	75.85	75.30	76.60	74.70	74.75	74.75	75.20	6102	4.59	136	4725	77.43
CARBORUNIV	EQ	18-Jul-2023	1177.15	1176.30	1205.05	1176.30	1188.15	1184.80	1189.82	100242	1192.70	15845	48347	48.23
CAREERP	EQ	18-Jul-2023	213.05	213.05	215.45	211.95	212.60	212.75	213.72	24131	51.57	1594	11621	48.16
CARERATING	EQ	18-Jul-2023	724.85	725.00	734.40	710.80	712.75	713.60	718.58	73436	527.69	5867	30788	41.92
CARTRADE	EQ	18-Jul-2023	518.80	522.50	523.30	505.80	508.50	508.65	511.67	140169	717.20	7641	53275	38.01
CARYSIL	EQ	18-Jul-2023	717.95	717.95	721.50	710.55	711.95	712.10	714.80	41391	295.86	3121	22624	54.66
CASTROLIND	EQ	18-Jul-2023	131.40	131.40	132.05	128.95	129.90	129.90	130.12	857394	1115.63	7424	469036	54.70
CCHHL	EQ	18-Jul-2023	6.85	6.90	6.95	6.85	6.85	6.90	6.88	96584	6.65	176	77575	80.32
CCL	EQ	18-Jul-2023	678.90	672.00	684.45	616.50	619.90	620.55	637.94	1177096	7509.20	43098	579509	49.23
CDSL	EQ	18-Jul-2023	1229.75	1231.00	1239.70	1201.00	1209.00	1205.15	1213.13	455473	5525.49	26074	222130	48.77
CEATLTD	EQ	18-Jul-2023	2449.90	2465.00	2489.70	2391.50	2407.00	2407.20	2423.85	238457	5779.83	21294	48928	20.52
CELEBRITY	EQ	18-Jul-2023	13.25	13.90	14.00	13.25	13.50	13.40	13.58	114383	15.53	677	53552	46.82
CELLPOINT	SM	18-Jul-2023	49.20	50.30	50.30	45.50	46.30	46.50	47.75	172800	82.50	129	110400	63.89
CENTENKA	EQ	18-Jul-2023	423.50	426.90	428.80	420.20	422.00	421.80	423.38	40860	172.99	3483	23727	58.07
CENTEXT	EQ	18-Jul-2023	10.40	10.45	11.05	10.40	10.65	10.60	10.69	650214	69.53	1537	318656	49.01
CENTRALBK	EQ	18-Jul-2023	31.55	31.90	32.00	30.80	31.00	31.00	31.36	16245311	5094.16	18024	5489576	33.79
CENTRUM	EQ	18-Jul-2023	21.60	21.75	22.25	21.40	21.50	21.50	21.75	285593	62.13	943	203759	71.35
CENTUM	EQ	18-Jul-2023	1395.65	1409.85	1423.00	1363.10	1395.00	1397.40	1397.60	21643	302.48	3668	14570	67.32
CENTURYPLY	EQ	18-Jul-2023	680.30	683.70	688.60	663.35	667.00	667.05	671.77	53851	361.76	4860	24300	45.12
CENTURYTEX	EQ	18-Jul-2023	955.00	955.00	963.00	916.20	926.00	931.10	942.03	375910	3541.19	18061	154151	41.01
CERA	EQ	18-Jul-2023	7167.45	7167.60	7444.00	7167.60	7335.55	7396.90	7330.05	25386	1860.81	8632	8016	31.58
CEREBRAINT	BE	18-Jul-2023	5.85	6.10	6.10	6.00	6.10	6.10	6.10	249893	15.24	279	-	-
CESC	EQ	18-Jul-2023	75.90	76.15	76.25	74.80	74.90	74.95	75.26	1327631	999.15	6970	716710	53.98
CGCL	EQ	18-Jul-2023	797.20	799.90	833.10	786.00	792.90	795.50	803.87	175291	1409.12	10660	45324	25.86
CGPOWER	EQ	18-Jul-2023	406.90	409.00	424.00	405.05	420.95	422.70	417.39	2378567	9928.02	39399	1143747	48.09
CHALET	EQ	18-Jul-2023	459.65	461.55	468.95	454.00	466.00	466.70	465.06	400533	1862.72	20770	131443	32.82
CHAMBLFERT	EQ	18-Jul-2023	267.55	268.85	270.40	264.60	265.60	265.30	266.50	1145600	3053.06	15950	596729	52.09
CHEMBOND	EQ	18-Jul-2023	422.45	422.50	431.80	415.25	424.00	423.20	422.38	23914	101.01	2006	10922	45.67
CHEMCON	EQ	18-Jul-2023	266.05	268.00	269.90	265.50	268.35	267.75	267.70	43159	115.54	2724	24671	57.16
CHEMFAB	EQ	18-Jul-2023	370.25	392.95	398.30	369.00	369.80	371.50	382.37	512798	1960.81	16149	203165	39.62
CHEMPLASTS	EQ	18-Jul-2023	444.55	444.70	444.80	435.00	435.00	436.50	437.65	77239	338.04	4910	38643	50.03
CHENNPETRO	EQ	18-Jul-2023	424.65	426.00	442.50	423.10	434.50	434.80	435.14	1943310	8456.20	32127	427325	21.99
CHEVIOT	EQ	18-Jul-2023	1223.80	1239.00	1239.00	1218.15	1219.30	1221.45	1223.47	2018	24.69	290	1623	80.43
CHOICEIN	EQ	18-Jul-2023	353.65	363.50	363.50	343.30	347.00	347.20	350.13	815466	2855.17	8972	128893	15.81
CHOLAFIN	EQ	18-Jul-2023	1164.65	1167.00	1167.95	1134.35	1145.65	1145.95	1147.03	1648553	18909.38	81679	540666	32.80
CHOLAFIN	N0	18-Jul-2023	1015.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
CHOLAFIN	N2	18-Jul-2023	1001.45	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	197	1.98	6	197	100.00
CHOLAFIN	N4	18-Jul-2023	1020.39	1018.08	1018.08	1018.08	1018.08	1018.08	1018.08	1	0.01	1	1	100.00
CHOLAHLDNG	EQ	18-Jul-2023	914.50	916.00	945.00	915.20	915.40	917.10	928.56	89442	830.52	11512	43087	48.17
CIEINDIA	EQ	18-Jul-2023	541.05	543.45	546.40	522.15	531.50	530.35	531.01	438800	2330.09	21642	261098	59.50
CIGNITITEC	EQ	18-Jul-2023	831.65	832.00	855.00	817.00	823.80	820.60	836.92	174493	1460.36	11455	58302	33.41
CINELINE	EQ	18-Jul-2023	88.55	89.80	89.80	86.65	87.50	87.15	87.85	16361	14.37	416	9230	56.41
CINEVISTA	EQ	18-Jul-2023	13.45	13.55	13.65	13.25	13.40	13.45	13.44	34838	4.68	666	17513	50.27
CIPLA	EQ	18-Jul-2023	1032.65	1032.65	1035.20	1019.50	1030.00	1030.80	1027.01	780402	8014.81	54660	354132	45.38
CLEAN	EQ	18-Jul-2023	1318.00	1324.70	1335.00	1305.05	1317.75	1316.40	1317.52	69649	917.64	13646	41188	59.14
CLEDUCATE	EQ	18-Jul-2023	72.95	74.15	75.90	69.60	70.65	70.70	72.38	263329	190.58	1893	188626	71.63
CLOUD	SM	18-Jul-2023	137.85	139.00	141.70	135.40	135.40	136.35	138.57	177000	245.27	161	104000	58.76
CLSEL	EQ	18-Jul-2023	174.05	174.95	176.00	170.10	175.30	175.05	173.36	222913	386.45	4857	111310	49.93
CMNL	SM	18-Jul-2023	66.50	67.00	67.00	65.00	66.70	66.70	66.26	24000	15.90	8	21000	87.50
CMSINFO	EQ	18-Jul-2023	392.55	391.00	394.95	381.65	389.65	388.75	388.66	352171	1368.73	15750	154701	43.93
COALINDIA	EQ	18-Jul-2023	230.20	229.70	232.45	227.55	228.20	228.25	229.58	6168942	14162.86	61844	3391472	54.98
COASTCORP	EQ	18-Jul-2023	255.25	255.25	257.50	238.40	243.75	241.80	245.55	81994	201.33	6731	52941	64.57
COCHINSHIP	EQ	18-Jul-2023	659.35	663.50	679.90	648.65	661.45	660.50	664.19	2840883	18868.94	46976	525847	18.51
COFFEEDAY	EQ	18-Jul-2023	42.95	43.50	43.55	41.50	42.00	41.80	42.27	2910294	1230.17	7538	1446415	49.70
COFORGE	EQ	18-Jul-2023	4958.15	4990.00	4997.70	4875.25	4954.00	4965.85	4934.10	452555	22329.50	45262	196032	43.32
COLPAL	EQ	18-Jul-2023	1839.15	1844.95	1856.90	1832.25	1846.00	1839.85	1842.74	210334	3875.90	21611	111781	53.14
COMPINFO	EQ	18-Jul-2023	12.45	12.50	12.70	12.20	12.35	12.25	12.35	641738	79.25	1419	472827	73.68
COMPUSOFT	EQ	18-Jul-2023	20.85	20.90	21.40	20.40	20.90	20.70	20.87	73221	15.28	578	45726	62.45
CONCOR	EQ	18-Jul-2023	684.70	684.00	691.65	673.35	682.00	681.05	680.93	665435	4531.16	20903	485046	72.89
CONFIPET	EQ	18-Jul-2023	76.25	76.55	79.40	76.10	77.55	77.90	77.58	1219025	945.66	5156	633836	52.00
CONSOFINVT	BE	18-Jul-2023	134.10	136.95	139.70	133.00	137.90	137.30	136.92	6270	8.58	110	-	-
CONSUMBEES	EQ	18-Jul-2023	92.54	92.58	93.23	92.00	92.30	92.39	92.46	28219	26.09	484	24755	87.72
CONTI	SM	18-Jul-2023	22.90	23.10	24.00	22.50	24.00	24.00	23.47	46662	10.95	14	39996	85.71
CONTROLPR	EQ	18-Jul-2023	654.55	654.55	687.00	642.50	669.00	668.25	669.47	383630	2568.28	20330	114842	29.94
COOLCAPS	SM	18-Jul-2023	516.00	520.00	520.00	520.00	520.00	520.00	520.00	250	1.30	1	250	100.00
CORALFINAC	EQ	18-Jul-2023	36.85	36.85	37.25	36.40	37.05	36.80	36.89	45560	16.81	428	31106	68.27
CORDSCABLE	BE	18-Jul-2023	92.85	92.95	96.00	92.00	94.00	93.60	93.82	44509	41.76	332	-	-
COROMANDEL	EQ	18-Jul-2023	960.45	965.00	973.65	942.00	961.00	958.30	955.18	319680	3053.52	14252	158060	49.44
COSMOFIRST	EQ	18-Jul-2023	656.05	662.50	662.50	648.00	653.00	652.70	652.58	38602	251.91	4015	22266	57.68
COUNCODOS	EQ	18-Jul-2023	3.90	3.95	4.00	3.90	3.95	3.90	3.95	49888	1.97	69	45881	91.97
CPSEETF	EQ	18-Jul-2023	44.32	45.45	45.45	44.18	44.25	44.24	44.28	1235124	546.86	3850	1075138	87.05
CRAFTSMAN	EQ	18-Jul-2023	4467.45	4468.95	4480.00	4255.55	4450.00	4439.30	4361.57	88802	3873.16	15615	29971	33.75
CRAYONS	SM	18-Jul-2023	165.00	167.85	167.85	156.75	156.75	156.75	162.15	194000	314.57	92	134000	69.07
CREATIVE	EQ	18-Jul-2023	515.35	520.00	526.40	505.10	518.00	514.55	514.55	39836	204.98	1978	24676	61.94
CREDITACC	EQ	18-Jul-2023	1292.30	1299.80	1339.55	1280.70	1308.00	1307.05	1307.25	334698	4375.33	18108	152145	45.46
CREDITACC	N3	18-Jul-2023	1010.00	1011.00	1011.00	1009.00	1009.00	1009.27	1009.28	72	0.73	2	72	100.00
CREDITACC	N5	18-Jul-2023	1041.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	2	10	100.00
CREDITACC	N6	18-Jul-2023	1080.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	13	0.13	1	13	100.00
CREST	EQ	18-Jul-2023	220.20	226.70	226.70	216.55	217.90	217.55	220.03	20704	45.56	1186	9553	46.14
CRISIL	EQ	18-Jul-2023	3880.30	3890.00	3936.00	3866.75	3900.00	3912.00	3910.45	19599	766.41	5073	10283	52.47
CROMPTON	EQ	18-Jul-2023	293.30	293.70	296.45	287.85	289.00	289.30	291.71	2457652	7169.26	30144	1593829	64.85
CROWN	BE	18-Jul-2023	52.00	54.25	54.60	50.35	54.60	54.45	51.59	287682	148.42	338	-	-
CSBBANK	EQ	18-Jul-2023	290.90	291.90	292.85	285.00	291.00	291.45	289.53	309031	894.73	7900	131143	42.44
CSLFINANCE	EQ	18-Jul-2023	343.40	340.10	342.90	328.55	332.50	333.95	334.91	44041	147.50	3098	17940	40.73
CTE	BE	18-Jul-2023	67.90	68.90	68.90	65.80	66.05	66.40	67.45	13681	9.23	91	-	-
CUB	EQ	18-Jul-2023	131.15	131.95	132.00	129.20	130.25	129.95	130.22	2598841	3384.12	15550	1004120	38.64
CUBEXTUB	BE	18-Jul-2023	37.05	36.55	36.95	35.55	35.75	35.80	36.01	6418	2.31	52	-	-
CUMMINSIND	EQ	18-Jul-2023	1899.40	1904.15	1929.90	1896.90	1913.55	1913.30	1910.46	594389	11355.55	40884	352134	59.24
CUPID	EQ	18-Jul-2023	261.00	260.70	263.95	260.65	262.90	261.65	261.98	54440	142.62	1912	39527	72.61
CYBERMEDIA	EQ	18-Jul-2023	15.75	16.20	16.20	15.60	16.05	15.95	15.90	57854	9.20	352	40708	70.36
CYBERTECH	BE	18-Jul-2023	130.00	132.00	132.00	126.90	129.90	129.25	129.17	13084	16.90	266	-	-
CYIENT	EQ	18-Jul-2023	1455.90	1461.40	1479.00	1436.20	1461.00	1457.20	1456.21	217099	3161.42	15581	63879	29.42
CYIENTDLM	EQ	18-Jul-2023	510.65	513.90	517.40	494.55	495.00	497.50	506.56	821334	4160.55	18960	331804	40.40
DAAWAT	EQ	18-Jul-2023	142.75	143.85	148.20	140.50	148.05	147.45	144.96	5292327	7672.02	43545	2072629	39.16
DABUR	EQ	18-Jul-2023	582.25	582.20	582.20	573.05	576.00	577.00	576.05	1492660	8598.47	52230	959376	64.27
DALBHARAT	EQ	18-Jul-2023	2057.05	2060.10	2064.35	2023.55	2032.75	2037.55	2040.78	151922	3100.39	12851	76261	50.20
DALMIASUG	EQ	18-Jul-2023	377.90	377.30	379.50	370.10	371.00	371.95	373.42	45272	169.06	2879	22717	50.18
DAMODARIND	EQ	18-Jul-2023	48.00	48.70	48.70	44.60	45.60	45.75	46.94	44626	20.95	570	25450	57.03
DANGEE	EQ	18-Jul-2023	14.05	14.65	14.75	13.10	13.65	13.60	14.04	7214806	1013.04	5060	2395198	33.20
DATAMATICS	EQ	18-Jul-2023	539.15	549.70	617.05	546.30	601.00	602.65	592.76	3103518	18396.46	80334	510278	16.44
DATAPATTNS	EQ	18-Jul-2023	2093.95	2099.60	2105.00	2015.90	2076.00	2071.35	2055.75	163957	3370.55	18563	51018	31.12
DBCORP	EQ	18-Jul-2023	188.00	191.00	199.90	186.05	188.90	191.40	193.84	1484114	2876.87	20418	477733	32.19
DBL	EQ	18-Jul-2023	243.80	244.70	245.70	238.00	239.70	240.00	241.12	480355	1158.24	9010	234491	48.82
DBOL	EQ	18-Jul-2023	170.10	171.25	173.85	165.40	167.00	166.65	167.78	178872	300.10	3163	98959	55.32
DBREALTY	EQ	18-Jul-2023	73.80	74.75	75.30	73.00	74.80	75.10	74.44	525339	391.08	2811	329713	62.76
DBSTOCKBRO	EQ	18-Jul-2023	23.65	24.00	24.10	23.40	24.00	23.90	23.79	4671	1.11	96	2840	60.80
DCAL	EQ	18-Jul-2023	138.40	139.65	142.50	136.10	137.40	137.00	138.58	485663	673.05	6017	192546	39.65
DCBBANK	EQ	18-Jul-2023	126.40	126.85	127.95	122.60	124.65	124.85	125.95	1330410	1675.63	14292	585543	44.01
DCI	BE	18-Jul-2023	157.80	159.50	159.50	151.55	158.95	158.95	156.71	1455	2.28	77	-	-
DCM	EQ	18-Jul-2023	68.30	69.00	69.00	66.30	67.90	67.30	67.60	28945	19.57	449	17652	60.98
DCMFINSERV	BE	18-Jul-2023	4.40	4.40	4.60	4.40	4.60	4.60	4.56	12185	0.56	34	-	-
DCMNVL	EQ	18-Jul-2023	159.60	162.00	162.00	157.20	157.90	158.05	158.66	25699	40.77	1864	13558	52.76
DCMSHRIRAM	EQ	18-Jul-2023	906.00	909.00	919.90	900.65	903.00	908.55	910.23	64499	587.09	5748	14885	23.08
DCMSRIND	EQ	18-Jul-2023	98.35	101.00	105.90	99.00	100.10	100.40	101.97	1882994	1920.01	14560	793431	42.14
DCW	EQ	18-Jul-2023	43.70	43.90	45.70	43.60	44.90	44.85	44.87	2354850	1056.71	7738	887282	37.68
DCXINDIA	EQ	18-Jul-2023	281.00	282.90	304.90	282.50	296.00	295.85	297.07	2631728	7818.05	39374	976466	37.10
DECCANCE	EQ	18-Jul-2023	496.70	503.00	505.90	492.00	492.00	492.35	494.30	5754	28.44	775	3196	55.54
DEEPAKFERT	EQ	18-Jul-2023	609.95	613.00	616.00	601.00	603.50	603.00	606.67	460506	2793.77	13323	223547	48.54
DEEPAKNTR	EQ	18-Jul-2023	1987.90	1999.95	2007.00	1955.15	1982.95	1976.25	1978.15	472683	9350.38	26687	179209	37.91
DEEPENR	BE	18-Jul-2023	128.70	126.00	132.50	126.00	126.50	126.95	129.38	10266	13.28	104	-	-
DEEPINDS	EQ	18-Jul-2023	222.25	223.80	226.10	211.25	215.80	214.40	217.53	361632	786.66	8037	149007	41.20
DELHIVERY	EQ	18-Jul-2023	411.70	413.90	416.65	402.95	405.95	406.05	410.42	1315836	5400.40	25110	657797	49.99
DELPHIFX	EQ	18-Jul-2023	376.45	389.00	395.25	381.70	395.25	394.80	390.12	8862	34.57	377	6652	75.06
DELTACORP	EQ	18-Jul-2023	183.05	189.00	193.20	185.55	190.65	191.15	189.74	23578862	44737.81	112064	7380946	31.30
DELTAMAGNT	EQ	18-Jul-2023	86.05	85.80	86.45	82.10	82.80	83.70	84.10	38555	32.43	479	27944	72.48
DEN	EQ	18-Jul-2023	35.10	35.35	35.60	33.65	34.00	33.95	34.19	2069851	707.74	5076	1169455	56.50
DENEERS	SM	18-Jul-2023	232.00	237.00	239.00	227.50	235.35	235.35	233.85	16800	39.29	12	13200	78.57
DENORA	EQ	18-Jul-2023	2226.65	2235.00	2336.95	2160.00	2230.00	2241.95	2264.36	31834	720.83	4381	16152	50.74
DENTALKART	SM	18-Jul-2023	389.85	395.95	399.70	390.00	395.80	392.90	393.76	41000	161.44	39	31000	75.61
DESTINY	SM	18-Jul-2023	18.45	18.95	19.35	17.80	17.90	17.90	18.86	54000	10.18	9	48000	88.89
DEVIT	BE	18-Jul-2023	129.65	129.65	134.40	128.05	130.00	129.95	131.28	22187	29.13	177	-	-
DEVYANI	EQ	18-Jul-2023	194.05	194.05	197.30	191.20	197.25	196.00	194.17	1819074	3532.15	18110	1033348	56.81
DGCONTENT	BE	18-Jul-2023	16.00	15.20	15.25	15.20	15.25	15.25	15.20	2067	0.31	39	-	-
DHAMPURSUG	EQ	18-Jul-2023	270.20	271.50	272.20	267.05	268.60	268.10	269.12	189677	510.46	4435	71632	37.77
DHANBANK	EQ	18-Jul-2023	21.10	21.30	21.40	20.70	20.85	20.75	20.97	2394632	502.06	3725	853424	35.64
DHANI	EQ	18-Jul-2023	32.25	32.40	33.60	31.60	31.95	32.05	32.46	4334156	1406.93	12016	1085518	25.05
DHANILOANS	N7	18-Jul-2023	1007.95	1015.50	1015.50	1008.00	1008.00	1008.00	1013.42	554	5.61	24	370	66.79
DHANILOANS	NO	18-Jul-2023	990.00	993.00	993.00	993.00	993.00	993.00	993.00	1	0.01	1	1	100.00
DHANILOANS	NU	18-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
DHANILOANS	NW	18-Jul-2023	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	17	0.19	2	17	100.00
DHANILOANS	NX	18-Jul-2023	990.42	990.00	990.00	990.00	990.00	990.00	990.00	56	0.55	3	56	100.00
DHANILOANS	Y5	18-Jul-2023	992.50	989.00	992.50	989.00	989.00	989.00	991.15	13	0.13	4	13	100.00
DHANUKA	EQ	18-Jul-2023	776.25	787.90	788.05	767.00	778.50	779.25	777.47	15076	117.21	2342	6749	44.77
DHARMAJ	EQ	18-Jul-2023	172.85	175.35	175.35	168.50	170.05	169.80	170.86	45790	78.24	1902	28880	63.07
DHRUV	EQ	18-Jul-2023	50.40	51.15	51.65	50.20	50.50	50.75	50.77	36654	18.61	559	15883	43.33
DHUNINV	EQ	18-Jul-2023	724.95	730.75	734.00	708.00	709.75	712.20	719.23	2489	17.90	319	1413	56.77
DIAMONDYD	EQ	18-Jul-2023	839.85	846.80	847.65	821.50	835.95	832.75	831.06	14762	122.68	1596	8761	59.35
DICIND	EQ	18-Jul-2023	459.35	455.00	463.80	450.10	450.10	452.70	456.39	3128	14.28	771	1335	42.68
DIGISPICE	EQ	18-Jul-2023	20.45	20.50	20.60	19.85	20.05	20.10	20.16	86077	17.35	498	55971	65.02
DIGJAMLMTD	BE	18-Jul-2023	81.55	81.55	83.25	79.00	82.25	82.25	80.38	3881	3.12	82	-	-
DIL	EQ	18-Jul-2023	15.25	15.25	15.30	14.75	15.05	15.15	15.11	693744	104.79	685	204092	29.42
DISHTV	EQ	18-Jul-2023	19.75	19.80	19.85	18.20	18.60	18.70	18.84	29448542	5547.25	16493	10349737	35.15
DIVGIITTS	EQ	18-Jul-2023	901.40	906.70	909.85	870.00	873.60	874.45	884.91	58798	520.31	6955	27696	47.10
DIVISLAB	EQ	18-Jul-2023	3662.90	3670.00	3683.00	3567.00	3630.00	3626.65	3610.67	385790	13929.60	40258	141387	36.65
DIVOPPBEES	EQ	18-Jul-2023	55.48	56.60	56.60	54.78	55.65	55.68	55.65	25538	14.21	417	17308	67.77
DIXON	EQ	18-Jul-2023	4333.35	4356.10	4379.35	4270.00	4329.00	4325.20	4322.83	214128	9256.39	17792	47189	22.04
DJML	EQ	18-Jul-2023	146.05	146.40	149.85	145.25	148.45	147.35	147.88	2062	3.05	127	596	28.90
DKEGL	SM	18-Jul-2023	88.50	88.00	88.00	85.00	87.00	87.00	86.89	15000	13.03	5	9000	60.00
DLF	EQ	18-Jul-2023	498.05	499.75	502.95	491.80	495.00	494.80	498.02	3200509	15939.16	36771	1192830	37.27
DLINKINDIA	EQ	18-Jul-2023	277.35	278.10	305.40	270.55	297.50	298.70	292.40	2016025	5894.94	28734	631472	31.32
DMART	EQ	18-Jul-2023	3713.55	3700.00	3711.95	3672.00	3677.00	3676.50	3690.12	499878	18446.09	51780	312288	62.47
DMCC	EQ	18-Jul-2023	304.60	309.00	309.00	302.10	303.25	303.35	304.34	17269	52.56	1936	7379	42.73
DNAMEDIA	EQ	18-Jul-2023	3.00	3.05	3.10	2.90	2.90	2.90	2.95	284421	8.40	254	146799	51.61
DODLA	EQ	18-Jul-2023	618.05	624.00	627.55	615.00	620.00	619.35	618.89	91528	566.45	3803	74971	81.91
DOLATALGO	EQ	18-Jul-2023	45.15	45.05	45.90	44.60	44.90	44.80	45.18	89136	40.28	723	55289	62.03
DOLLAR	EQ	18-Jul-2023	370.85	372.30	374.80	370.10	372.45	372.55	372.15	75874	282.36	4300	44310	58.40
DOLLEX	SM	18-Jul-2023	38.40	37.50	38.25	37.50	37.50	37.85	37.89	20000	7.58	5	16000	80.00
DONEAR	EQ	18-Jul-2023	98.80	99.30	99.60	96.75	97.00	96.95	97.61	85882	83.83	1299	52914	61.61
DPABHUSHAN	EQ	18-Jul-2023	273.00	273.15	274.90	267.65	268.95	268.15	270.02	4663	12.59	171	2983	63.97
DPSCLTD	EQ	18-Jul-2023	12.25	12.15	12.50	11.85	12.00	11.95	12.14	256848	31.19	741	134225	52.26
DPWIRES	EQ	18-Jul-2023	573.40	585.00	586.15	559.00	568.00	565.90	570.19	43855	250.06	4004	21368	48.72
DRCSYSTEMS	EQ	18-Jul-2023	38.15	36.40	38.90	36.40	38.90	38.20	37.75	4653	1.76	154	2217	47.65
DREAMFOLKS	EQ	18-Jul-2023	696.30	694.00	810.50	694.00	770.00	768.90	761.81	3079854	23462.77	100276	776713	25.22
DREDGECORP	EQ	18-Jul-2023	360.45	361.80	366.00	358.05	361.00	360.05	361.12	76412	275.94	3662	22310	29.20
DRL	SM	18-Jul-2023	9.60	10.05	10.05	10.05	10.05	10.05	10.05	6000	0.60	1	6000	100.00
DRREDDY	EQ	18-Jul-2023	5229.75	5203.50	5215.70	5146.55	5187.35	5191.00	5179.30	257391	13331.04	36017	144784	56.25
DSPBANKETF	EQ	18-Jul-2023	45.59	46.50	46.50	44.75	45.00	45.53	45.79	11876	5.44	145	5672	47.76
DSPGOLDETF	EQ	18-Jul-2023	59.05	59.05	59.25	59.00	59.20	59.20	59.12	821	0.49	26	616	75.03
DSPITETF	EQ	18-Jul-2023	30.97	31.57	31.57	30.91	31.45	31.45	31.30	23230	7.27	41	16019	68.96
DSPN50ETF	EQ	18-Jul-2023	200.78	202.73	205.25	200.33	200.50	201.15	201.14	427	0.86	51	254	59.48
DSPNEWETF	EQ	18-Jul-2023	232.56	236.53	236.53	232.05	232.05	232.62	232.98	20066	46.75	68	19706	98.21
DSPQ50ETF	EQ	18-Jul-2023	178.67	178.71	180.25	178.71	179.60	179.57	179.52	1052	1.89	46	751	71.39
DSPSILVETF	EQ	18-Jul-2023	74.01	74.00	74.30	73.51	74.20	74.19	74.11	10170	7.54	97	8091	79.56
DSSL	EQ	18-Jul-2023	541.10	557.05	568.15	532.05	567.30	565.90	557.54	213504	1190.38	7287	96070	45.00
DTIL	EQ	18-Jul-2023	206.35	206.00	209.95	204.60	209.00	208.80	207.41	5067	10.51	302	3816	75.31
DUCOL	SM	18-Jul-2023	191.15	191.00	192.00	176.10	182.00	182.00	185.42	48000	89.00	30	32000	66.67
DUCON	BE	18-Jul-2023	6.60	6.65	6.65	6.50	6.60	6.50	6.55	101567	6.65	287	-	-
DUGLOBAL	SM	18-Jul-2023	45.50	43.25	43.25	43.25	43.25	43.25	43.25	17500	7.57	7	17500	100.00
DVL	EQ	18-Jul-2023	286.85	289.60	289.60	270.35	277.00	276.35	279.06	76716	214.09	4288	39225	51.13
DWARKESH	EQ	18-Jul-2023	90.25	90.30	90.75	89.80	90.35	90.25	90.17	471413	425.07	5700	220982	46.88
DYCL	EQ	18-Jul-2023	366.70	367.60	369.90	361.00	363.30	364.15	364.70	53989	196.90	4055	28157	52.15
DYNAMATECH	EQ	18-Jul-2023	3901.80	3950.00	3959.85	3890.00	3915.90	3909.95	3914.06	5250	205.49	1535	2731	52.02
DYNAMIC	SM	18-Jul-2023	30.65	30.55	31.15	29.15	29.15	29.15	29.73	26000	7.73	13	20000	76.92
DYNPRO	EQ	18-Jul-2023	277.80	281.90	284.80	271.00	272.00	271.65	274.69	30592	84.03	4150	14900	48.71
E2E	EQ	18-Jul-2023	178.30	188.15	198.00	172.60	174.85	175.65	183.24	1736522	3181.92	21088	670710	38.62
EASEMYTRIP	EQ	18-Jul-2023	44.05	44.10	44.15	42.95	43.55	43.65	43.54	13092109	5700.57	19173	3291277	25.14
EASTSILK	BE	18-Jul-2023	2.10	2.05	2.10	2.05	2.10	2.10	2.08	19107	0.40	18	-	-
EBBETF0425	EQ	18-Jul-2023	1139.65	1140.09	1141.99	1140.07	1141.00	1141.90	1141.09	5080	57.97	80	4295	84.55
EBBETF0430	EQ	18-Jul-2023	1287.28	1325.90	1325.90	1284.16	1287.30	1286.98	1288.65	11546	148.79	328	8275	71.67
EBBETF0431	EQ	18-Jul-2023	1151.01	1152.99	1152.99	1149.10	1152.73	1150.35	1150.81	4904	56.44	84	3889	79.30
EBBETF0433	EQ	18-Jul-2023	1051.40	1049.10	1052.99	1049.10	1050.61	1050.62	1050.45	466	4.90	38	386	82.83
EC5RG	MF	18-Jul-2023	20.19	20.21	20.21	20.20	20.20	20.20	20.20	116286	23.49	10	116286	100.00
ECLERX	EQ	18-Jul-2023	1827.70	1829.95	1852.40	1795.00	1804.30	1809.85	1818.22	104399	1898.20	9487	36889	35.33
ECLFINANCE	NG	18-Jul-2023	994.00	993.00	993.00	992.00	992.00	992.00	992.03	614	6.09	9	604	98.37
ECLFINANCE	NH	18-Jul-2023	1561.69	1564.95	1564.95	1561.77	1561.81	1561.81	1563.47	109	1.70	16	109	100.00
ECLFINANCE	NI	18-Jul-2023	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	43	0.47	5	43	100.00
ECLFINANCE	NJ	18-Jul-2023	980.00	979.15	979.15	979.10	979.10	979.10	979.14	70	0.69	2	70	100.00
ECLFINANCE	NK	18-Jul-2023	1040.00	1043.40	1043.40	1043.40	1043.40	1043.40	1043.40	5	0.05	2	5	100.00
ECLFINANCE	NO	18-Jul-2023	992.00	995.00	995.00	994.90	994.90	994.90	994.96	250	2.49	3	250	100.00
ECLFINANCE	NP	18-Jul-2023	1040.10	1040.10	1040.11	1040.10	1040.10	1040.10	1040.10	210	2.18	4	210	100.00
ECLFINANCE	NR	18-Jul-2023	1001.55	1013.00	1013.00	1001.55	1002.90	1002.90	1003.11	463	4.64	16	462	99.78
ECLFINANCE	NS	18-Jul-2023	1025.58	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	37	0.38	3	37	100.00
EDELWEISS	EQ	18-Jul-2023	49.95	50.00	50.00	48.85	49.15	49.10	49.34	983341	485.17	5626	527937	53.69
EICHERMOT	EQ	18-Jul-2023	3349.90	3355.00	3369.00	3317.50	3353.00	3349.25	3347.62	743048	24874.39	43597	427587	57.55
EIDPARRY	EQ	18-Jul-2023	464.00	467.00	469.45	457.00	457.85	458.00	462.29	312896	1446.49	11452	173179	55.35
EIFFL	EQ	18-Jul-2023	146.90	149.00	149.05	145.50	145.65	146.10	146.90	13457	19.77	303	11221	83.38
EIHAHOTELS	EQ	18-Jul-2023	522.20	524.85	527.45	514.05	521.70	518.45	518.21	14805	76.72	1388	8398	56.72
EIHOTEL	EQ	18-Jul-2023	215.85	216.85	218.00	210.00	214.40	214.05	213.72	645783	1380.14	8839	325454	50.40
EIMCOELECO	BE	18-Jul-2023	684.25	699.00	718.45	699.00	718.45	718.25	716.65	23381	167.56	479	-	-
EKC	EQ	18-Jul-2023	117.60	118.00	118.85	113.00	114.95	114.45	115.26	821370	946.75	7022	299155	36.42
ELDEHSG	EQ	18-Jul-2023	774.15	780.90	780.90	760.00	760.00	762.55	770.20	2160	16.64	286	1477	68.38
ELECON	EQ	18-Jul-2023	727.15	732.65	735.20	716.05	718.00	721.80	724.70	242686	1758.75	9980	100333	41.34
ELECTCAST	EQ	18-Jul-2023	59.15	59.00	59.50	56.20	56.75	56.70	57.53	3965834	2281.36	10556	1918768	48.38
ELECTHERM	BE	18-Jul-2023	81.05	84.00	84.00	79.20	79.50	80.00	80.39	12932	10.40	131	-	-
ELGIEQUIP	EQ	18-Jul-2023	576.20	579.05	585.95	558.50	563.00	562.00	569.66	352723	2009.31	13295	133737	37.92
ELGIRUBCO	EQ	18-Jul-2023	39.70	39.20	39.90	38.35	38.80	38.75	38.88	42602	16.56	393	23889	56.07
ELIN	EQ	18-Jul-2023	157.25	157.85	158.50	152.00	152.50	152.85	155.05	225550	349.71	5219	126636	56.15
EMAMILTD	EQ	18-Jul-2023	418.40	419.00	421.50	410.00	413.80	412.85	413.85	490503	2029.93	10928	398018	81.14
EMAMIPAP	EQ	18-Jul-2023	119.85	120.80	120.95	118.05	119.00	118.60	119.59	14444	17.27	332	8512	58.93
EMAMIREAL	EQ	18-Jul-2023	65.35	65.95	66.30	65.15	65.15	65.40	65.58	26575	17.43	281	18016	67.79
EMBASSY	RR	18-Jul-2023	308.29	308.30	309.50	304.50	309.00	308.19	306.65	349354	1071.30	3365	296709	84.93
EMIL	EQ	18-Jul-2023	89.70	90.80	95.00	90.20	94.55	94.65	93.68	2789669	2613.29	15559	1368311	49.05
EMKAY	EQ	18-Jul-2023	74.45	75.60	76.45	74.20	74.70	75.80	75.16	20607	15.49	572	12348	59.92
EMKAYTOOLS	SM	18-Jul-2023	463.00	486.00	486.00	486.00	486.00	486.00	486.00	1200	5.83	2	1200	100.00
EMMBI	EQ	18-Jul-2023	86.20	86.10	88.40	86.00	88.10	87.85	87.68	42619	37.37	404	33207	77.92
EMUDHRA	EQ	18-Jul-2023	473.45	475.00	486.50	467.10	472.75	474.05	475.79	129721	617.19	7745	35294	27.21
ENDURANCE	EQ	18-Jul-2023	1699.85	1700.05	1734.00	1677.05	1695.00	1694.35	1697.67	53746	912.43	5133	32002	59.54
ENERGYDEV	EQ	18-Jul-2023	17.35	17.55	17.70	17.15	17.30	17.30	17.31	22757	3.94	176	16386	72.00
ENGINERSIN	EQ	18-Jul-2023	128.75	129.50	132.75	127.50	132.65	131.35	130.18	9075766	11814.81	44363	2484398	27.37
ENIL	EQ	18-Jul-2023	135.50	137.35	137.35	133.00	135.00	134.80	134.98	9657	13.03	338	5095	52.76
EPL	EQ	18-Jul-2023	219.85	220.05	222.95	217.10	219.90	219.15	220.06	404914	891.07	8026	187254	46.25
EQUIPPP	BE	18-Jul-2023	26.90	26.90	27.95	26.90	27.60	27.20	27.38	1474	0.40	28	-	-
EQUITASBNK	EQ	18-Jul-2023	96.25	96.50	96.70	95.70	96.20	96.05	96.13	5633648	5415.66	27563	3692816	65.55
ERFLNCDI	N5	18-Jul-2023	914.95	912.25	915.00	912.00	915.00	915.00	914.07	160	1.46	8	160	100.00
ERFLNCDI	N6	18-Jul-2023	929.60	932.00	932.00	932.00	932.00	932.00	932.00	270	2.52	5	270	100.00
ERIS	EQ	18-Jul-2023	722.30	720.10	733.20	714.00	729.20	728.55	727.92	1065701	7757.48	5198	970062	91.03
EROSMEDIA	EQ	18-Jul-2023	20.30	20.35	20.45	19.95	20.25	20.15	20.18	299614	60.46	748	187326	62.52
ESABINDIA	EQ	18-Jul-2023	4417.10	4440.00	4484.00	4413.30	4449.00	4447.25	4453.31	5600	249.39	2289	3123	55.77
ESCORTS	EQ	18-Jul-2023	2364.50	2364.95	2381.80	2334.30	2341.00	2345.50	2355.12	139358	3282.05	11847	39856	28.60
ESFL	ST	18-Jul-2023	139.05	139.00	140.90	137.50	139.00	139.10	139.36	108000	150.51	73	102000	94.44
ESSARSHPNG	BE	18-Jul-2023	11.60	11.75	11.75	11.05	11.20	11.15	11.28	151157	17.05	395	-	-
ESSENTIA	BE	18-Jul-2023	5.85	5.85	6.00	5.70	5.85	5.75	5.84	179019	10.46	356	-	-
ESTER	EQ	18-Jul-2023	107.00	107.75	109.00	107.00	107.90	107.90	107.97	48409	52.26	1251	25691	53.07
ETHOSLTD	EQ	18-Jul-2023	1490.75	1492.85	1492.85	1444.10	1459.00	1460.15	1465.44	17535	256.97	2547	10236	58.37
EUROBOND	SM	18-Jul-2023	118.00	119.00	119.50	118.00	119.00	119.05	118.14	100000	118.14	46	97000	97.00
EUROTEXIND	BE	18-Jul-2023	11.80	11.80	12.35	11.80	12.35	12.35	11.81	258	0.03	7	-	-
EVEREADY	EQ	18-Jul-2023	340.90	340.90	342.10	336.45	341.20	340.35	339.20	63603	215.74	1512	37797	59.43
EVERESTIND	EQ	18-Jul-2023	851.55	860.05	860.05	840.00	844.00	844.55	846.44	11967	101.29	1485	5563	46.49
EXCEL	BE	18-Jul-2023	0.35	0.35	0.40	0.35	0.40	0.35	0.37	2030146	7.48	950	-	-
EXCELINDUS	EQ	18-Jul-2023	950.55	955.35	964.70	933.05	942.00	940.65	945.86	5128	48.50	1135	2521	49.16
EXIDEIND	EQ	18-Jul-2023	248.55	250.00	251.40	244.25	248.00	247.65	247.17	3584384	8859.41	30046	1397598	38.99
EXPLEOSOL	EQ	18-Jul-2023	1645.70	1663.00	1689.80	1631.95	1648.00	1650.55	1666.70	71442	1190.72	10602	24816	34.74
EXXARO	EQ	18-Jul-2023	112.65	113.20	113.95	109.15	110.00	110.75	111.62	76788	85.71	1521	45323	59.02
FACT	EQ	18-Jul-2023	490.95	493.45	501.65	475.30	482.00	483.70	487.55	1114577	5434.07	21575	196656	17.64
FAIRCHEMOR	EQ	18-Jul-2023	1230.65	1230.65	1239.00	1215.00	1225.00	1223.60	1225.05	6969	85.37	1999	3544	50.85
FAZE3Q	EQ	18-Jul-2023	388.90	392.80	394.70	377.05	388.00	384.00	385.94	27856	107.51	3691	15431	55.40
FCL	EQ	18-Jul-2023	278.95	283.10	283.55	274.85	277.30	276.10	278.28	265173	737.92	5779	116083	43.78
FCONSUMER	BE	18-Jul-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.05	7555865	79.33	1306	-	-
FCSSOFT	EQ	18-Jul-2023	2.80	2.95	3.10	2.60	2.65	2.65	2.80	32215862	903.31	12017	14586035	45.28
FDC	EQ	18-Jul-2023	332.95	333.75	333.75	325.00	327.25	329.35	328.42	132087	433.80	6493	49719	37.64
FEDERALBNK	EQ	18-Jul-2023	132.60	133.60	135.40	131.55	134.95	134.90	133.55	30095708	40192.96	103014	14724543	48.93
FEL	BZ	18-Jul-2023	0.95	1.00	1.00	1.00	1.00	1.00	1.00	447428	4.47	137	-	-
FELDVR	BE	18-Jul-2023	5.35	5.60	5.60	5.60	5.60	5.60	5.60	13890	0.78	20	-	-
FELIX	SM	18-Jul-2023	82.25	78.15	81.70	78.15	78.15	78.15	78.69	30000	23.61	29	24000	80.00
FIBERWEB	EQ	18-Jul-2023	29.60	29.90	30.10	29.50	29.55	29.65	29.75	32192	9.58	244	23203	72.08
FIDEL	SM	18-Jul-2023	92.75	93.00	93.00	90.00	91.85	91.85	91.25	12000	10.95	4	12000	100.00
FIEMIND	EQ	18-Jul-2023	1927.50	1930.00	1949.95	1883.00	1903.00	1905.80	1910.06	54162	1034.52	8462	23766	43.88
FILATEX	EQ	18-Jul-2023	38.65	38.70	39.00	37.85	38.25	38.20	38.44	268233	103.12	1787	150660	56.17
FINCABLES	EQ	18-Jul-2023	864.95	868.80	902.00	867.45	900.35	896.70	888.46	821744	7300.86	27118	275631	33.54
FINEORG	EQ	18-Jul-2023	4809.50	4840.00	4840.00	4735.05	4790.00	4782.70	4765.92	24205	1153.59	8017	11672	48.22
FINOPB	EQ	18-Jul-2023	286.55	290.00	298.95	283.00	285.15	285.20	291.23	594053	1730.08	20630	258613	43.53
FINPIPE	EQ	18-Jul-2023	179.70	181.50	181.90	176.65	179.20	178.90	178.95	455513	815.12	6899	228705	50.21
FIVESTAR	EQ	18-Jul-2023	628.75	635.00	664.00	631.00	656.65	657.75	649.06	372484	2417.66	23346	117883	31.65
FLEXITUFF	EQ	18-Jul-2023	26.90	26.95	27.35	26.60	26.85	26.80	26.87	7033	1.89	113	2570	36.54
FLFL	BZ	18-Jul-2023	5.05	5.30	5.30	5.30	5.30	5.30	5.30	31247	1.66	78	-	-
FLUOROCHEM	EQ	18-Jul-2023	2757.05	2794.95	2857.00	2781.20	2845.00	2845.40	2818.82	171559	4835.94	16394	92230	53.76
FMGOETZE	EQ	18-Jul-2023	371.30	370.00	388.75	369.95	386.00	385.00	381.87	412227	1574.18	12573	211716	51.36
FMNL	EQ	18-Jul-2023	4.90	5.00	5.10	4.95	5.10	5.10	5.07	294848	14.94	324	191137	64.83
FOCE	SM	18-Jul-2023	700.00	725.00	725.00	722.00	723.00	722.85	723.06	3200	23.14	4	3200	100.00
FOCUS	EQ	18-Jul-2023	690.40	699.90	699.90	682.20	692.50	690.60	692.42	20650	142.98	1117	14601	70.71
FOODSIN	EQ	18-Jul-2023	199.00	199.20	200.90	191.50	193.30	193.10	194.74	245801	478.68	4642	141423	57.54
FORCEMOT	EQ	18-Jul-2023	2749.30	2760.00	2769.20	2651.00	2670.50	2669.35	2680.27	45469	1218.69	5698	22411	49.29
FORTIS	EQ	18-Jul-2023	330.05	330.05	331.00	323.00	326.40	326.55	326.87	967074	3161.12	19519	397629	41.12
FOSECOIND	EQ	18-Jul-2023	2690.65	2703.25	2703.30	2610.05	2649.00	2622.25	2643.96	3043	80.46	810	1692	55.60
FRETAIL	BZ	18-Jul-2023	3.35	3.50	3.50	3.50	3.50	3.50	3.50	298794	10.46	337	-	-
FROG	SM	18-Jul-2023	295.00	298.00	300.00	282.50	297.50	293.75	291.46	32400	94.43	74	21200	65.43
FSL	EQ	18-Jul-2023	138.70	140.00	142.55	137.30	138.10	138.05	139.90	4787205	6697.30	37625	1624101	33.93
FUSION	EQ	18-Jul-2023	619.80	635.00	635.00	606.15	608.70	610.20	613.48	115611	709.25	8583	54472	47.12
GABRIEL	EQ	18-Jul-2023	201.30	202.00	203.95	198.30	200.10	200.05	201.16	530022	1066.20	9364	220035	41.51
GAEL	EQ	18-Jul-2023	250.80	255.00	255.70	250.15	252.00	252.10	253.01	374165	946.68	10555	200218	53.51
GAIL	EQ	18-Jul-2023	108.60	108.95	109.15	108.35	108.70	108.90	108.88	6013243	6547.25	19117	3392691	56.42
GALAXYSURF	EQ	18-Jul-2023	2607.15	2620.90	2638.00	2594.25	2609.50	2605.90	2612.07	8965	234.17	3221	3828	42.70
GALLANTT	EQ	18-Jul-2023	72.40	73.25	73.35	69.50	69.70	69.70	70.84	189204	134.04	1991	113798	60.15
GANDHITUBE	EQ	18-Jul-2023	606.30	616.00	619.25	601.35	615.00	607.85	611.50	9354	57.20	835	5256	56.19
GANECOS	EQ	18-Jul-2023	1053.50	1055.00	1069.75	1044.10	1049.95	1053.45	1055.12	18956	200.01	3135	11293	59.57
GANESHBE	EQ	18-Jul-2023	157.95	158.35	159.95	154.90	155.80	156.40	157.00	220675	346.45	3342	122827	55.66
GANESHHOUC	EQ	18-Jul-2023	413.80	417.20	492.00	388.20	478.00	469.85	462.50	4535429	20976.32	105213	735621	16.22
GANGESSECU	EQ	18-Jul-2023	127.35	141.00	142.90	113.95	115.05	115.30	127.93	380638	486.95	6638	151516	39.81
GARFIBRES	EQ	18-Jul-2023	3107.35	3122.90	3140.00	3080.55	3129.00	3128.70	3116.51	10038	312.84	3858	4408	43.91
GATEWAY	EQ	18-Jul-2023	72.70	72.95	73.35	71.70	72.50	72.50	72.51	709613	514.51	7447	470639	66.32
GATI	EQ	18-Jul-2023	127.90	127.95	139.00	126.95	138.10	137.65	134.95	3769498	5086.78	25322	1125422	29.86
GAYAPROJ	BE	18-Jul-2023	6.75	7.05	7.05	7.05	7.05	7.05	7.05	70177	4.95	87	-	-
GEECEE	EQ	18-Jul-2023	180.90	182.00	183.90	175.15	176.30	176.95	179.48	11846	21.26	479	7714	65.12
GEEKAYWIRE	BE	18-Jul-2023	260.10	266.00	268.00	255.70	263.50	262.10	263.39	15436	40.66	415	-	-
GENCON	BE	18-Jul-2023	49.65	50.40	50.85	50.00	50.50	50.45	50.16	157268	78.88	106	-	-
GENESYS	EQ	18-Jul-2023	324.00	324.00	326.30	315.00	319.35	318.75	319.92	28838	92.26	1640	17467	60.57
GENSOL	EQ	18-Jul-2023	1379.65	1375.00	1399.90	1356.05	1380.00	1379.05	1381.02	41054	566.96	3502	20579	50.13
GENUSPAPER	EQ	18-Jul-2023	17.40	17.90	18.15	16.85	17.00	17.00	17.56	657822	115.54	1598	337897	51.37
GENUSPOWER	EQ	18-Jul-2023	186.15	188.80	193.00	180.00	186.00	185.90	186.79	2642338	4935.58	23877	673403	25.49
GEOJITFSL	EQ	18-Jul-2023	46.80	47.50	47.60	46.20	46.60	46.60	46.83	208234	97.52	1357	143324	68.83
GEPIL	EQ	18-Jul-2023	158.90	159.80	174.35	158.65	161.50	160.90	167.69	1896508	3180.18	23941	510539	26.92
GESHIP	EQ	18-Jul-2023	799.15	803.15	814.55	779.50	785.00	783.50	795.45	230863	1836.41	15564	107169	46.42
GET&D	BE	18-Jul-2023	249.50	256.00	261.95	241.10	252.00	252.55	255.24	122360	312.32	2576	-	-
GFLLIMITED	EQ	18-Jul-2023	54.65	55.20	55.75	53.70	54.05	54.20	54.57	161589	88.18	1546	95970	59.39
GHCL	EQ	18-Jul-2023	521.85	522.55	532.00	521.10	525.00	529.25	526.51	175053	921.67	6775	107383	61.34
GHCLTEXTIL	EQ	18-Jul-2023	77.25	77.25	77.90	74.60	75.00	75.30	76.64	547261	419.41	7196	309414	56.54
GICHSGFIN	EQ	18-Jul-2023	192.35	192.35	196.50	188.10	190.35	189.80	191.61	413047	791.45	5761	180061	43.59
GICL	SM	18-Jul-2023	39.80	36.00	39.80	35.95	39.35	39.35	38.79	24000	9.31	4	21000	87.50
GICRE	EQ	18-Jul-2023	185.00	186.95	188.70	185.35	187.20	187.25	187.05	535870	1002.35	7767	255328	47.65
GILLANDERS	EQ	18-Jul-2023	71.45	73.80	73.80	68.05	70.60	71.35	70.65	48628	34.35	955	30426	62.57
GILLETTE	EQ	18-Jul-2023	5873.25	5933.95	5933.95	5716.00	5729.50	5745.55	5786.62	19761	1143.49	5915	9159	46.35
GILT5YBEES	EQ	18-Jul-2023	52.59	52.63	52.73	52.63	52.71	52.68	52.68	401639	211.58	426	296214	73.75
GINNIFILA	BE	18-Jul-2023	28.15	28.70	28.70	27.30	28.15	27.60	27.79	27861	7.74	145	-	-
GIPCL	EQ	18-Jul-2023	111.60	111.60	112.00	108.05	109.15	108.90	109.55	556663	609.81	4737	308942	55.50
GKWLIMITED	BE	18-Jul-2023	848.35	848.35	848.35	820.05	841.70	839.80	829.23	321	2.66	29	-	-
GLAND	EQ	18-Jul-2023	1171.40	1180.00	1182.80	1148.30	1160.15	1161.20	1163.22	315290	3667.52	16733	150783	47.82
GLAXO	EQ	18-Jul-2023	1416.25	1428.00	1428.00	1398.05	1410.30	1413.45	1408.07	118423	1667.48	7111	88279	74.55
GLENMARK	EQ	18-Jul-2023	702.40	702.45	727.80	702.00	726.90	721.15	713.91	1320815	9429.39	33531	297551	22.53
GLOBAL	BE	18-Jul-2023	163.40	163.50	167.10	162.15	163.50	163.20	164.18	27960	45.91	483	-	-
GLOBALPET	ST	18-Jul-2023	65.55	65.00	68.80	63.20	68.75	68.80	66.52	210000	139.69	64	183000	87.14
GLOBALVECT	EQ	18-Jul-2023	93.10	94.95	96.00	85.75	88.00	88.40	89.86	299350	269.00	4796	121327	40.53
GLOBUSSPR	EQ	18-Jul-2023	1249.80	1246.00	1263.75	1224.65	1234.00	1232.00	1242.49	118034	1466.56	8447	47958	40.63
GLS	EQ	18-Jul-2023	592.20	593.35	602.00	587.45	601.00	600.30	598.43	101712	608.67	7119	59006	58.01
GMBREW	EQ	18-Jul-2023	596.55	600.00	602.85	590.20	594.45	595.00	596.91	34694	207.09	2768	17786	51.27
GMDCLTD	EQ	18-Jul-2023	178.40	179.15	180.80	174.90	177.00	177.55	177.88	2783369	4950.94	25146	1218807	43.79
GMMPFAUDLR	EQ	18-Jul-2023	1488.50	1491.65	1491.65	1471.05	1474.35	1474.90	1480.09	61192	905.70	8782	41425	67.70
GMRINFRA	EQ	18-Jul-2023	45.05	45.30	45.30	44.40	44.55	44.55	44.73	3250250	1453.78	7250	1263105	38.86
GMRP&UI	EQ	18-Jul-2023	21.10	21.00	21.80	20.50	20.75	20.80	20.98	5996172	1257.88	9124	2888714	48.18
GNA	EQ	18-Jul-2023	902.00	907.80	909.95	894.05	896.10	896.30	899.10	41963	377.29	3548	21876	52.13
GNFC	EQ	18-Jul-2023	603.35	605.95	607.90	593.00	598.00	598.15	598.98	536065	3210.90	15790	176818	32.98
GOACARBON	EQ	18-Jul-2023	528.00	530.45	531.90	521.70	525.65	525.40	525.42	44440	233.50	3055	20862	46.94
GOCLCORP	EQ	18-Jul-2023	388.60	392.00	394.45	369.30	374.00	374.45	378.76	160158	606.61	7450	106521	66.51
GOCOLORS	EQ	18-Jul-2023	1131.70	1144.00	1144.00	1126.60	1133.95	1131.65	1132.45	49465	560.17	9649	28960	58.55
GODFRYPHLP	EQ	18-Jul-2023	1635.95	1639.00	1647.95	1625.00	1640.00	1641.95	1635.96	48862	799.36	7267	26002	53.22
GODHA	BE	18-Jul-2023	1.15	1.10	1.10	1.10	1.10	1.10	1.10	3754998	41.30	687	-	-
GODREJAGRO	EQ	18-Jul-2023	472.60	475.00	530.00	467.85	498.20	499.15	505.99	2371549	11999.92	72885	493352	20.80
GODREJCP	EQ	18-Jul-2023	1061.10	1062.75	1064.85	1037.50	1044.80	1041.95	1045.85	569179	5952.76	27967	303942	53.40
GODREJIND	EQ	18-Jul-2023	489.45	492.00	492.60	483.00	485.25	485.65	486.64	117960	574.04	4511	67500	57.22
GODREJPROP	EQ	18-Jul-2023	1625.25	1625.25	1636.05	1600.00	1610.00	1607.65	1617.22	360251	5826.06	18321	156825	43.53
GOENKA	BZ	18-Jul-2023	0.85	0.80	0.85	0.80	0.85	0.85	0.83	119896	1.00	64	-	-
GOKEX	EQ	18-Jul-2023	546.00	549.80	558.95	536.00	537.95	538.15	546.24	288145	1573.97	12170	180912	62.79
GOKUL	EQ	18-Jul-2023	30.15	30.20	30.65	30.05	30.05	30.20	30.30	41876	12.69	414	24396	58.26
GOKULAGRO	EQ	18-Jul-2023	107.70	108.50	109.00	106.00	107.25	107.25	107.33	109316	117.33	2432	68418	62.59
GOLDBEES	EQ	18-Jul-2023	50.49	50.65	50.69	50.51	50.66	50.66	50.61	3455452	1748.80	20864	2783462	80.55
GOLDENTOBC	BZ	18-Jul-2023	41.00	41.05	42.00	41.00	42.00	41.35	41.10	2105	0.87	33	-	-
GOLDIAM	EQ	18-Jul-2023	124.90	125.35	126.10	123.95	124.75	124.50	124.86	389410	486.20	3412	300035	77.05
GOLDSHARE	EQ	18-Jul-2023	50.50	50.50	50.80	50.45	50.75	50.65	50.62	97682	49.44	500	72625	74.35
GOLDSTAR	SM	18-Jul-2023	5.20	5.45	5.45	5.45	5.45	5.45	5.45	18000	0.98	1	18000	100.00
GOODLUCK	EQ	18-Jul-2023	459.80	461.70	472.00	455.30	470.05	469.20	462.61	494926	2289.58	10912	212984	43.03
GOODYEAR	EQ	18-Jul-2023	1290.80	1292.05	1314.90	1281.00	1286.45	1290.30	1297.90	31118	403.88	3828	13856	44.53
GPIL	EQ	18-Jul-2023	533.00	535.00	544.70	528.00	544.50	541.50	535.85	630737	3379.78	12457	320331	50.79
GPPL	EQ	18-Jul-2023	121.60	122.00	124.80	119.90	120.70	120.65	122.40	1974498	2416.76	14791	759954	38.49
GPTINFRA	BE	18-Jul-2023	73.75	76.00	76.00	72.05	72.50	72.75	73.20	55117	40.35	464	-	-
GRANULES	EQ	18-Jul-2023	311.30	312.10	312.75	306.00	310.00	310.00	309.50	974968	3017.55	12113	308001	31.59
GRAPHITE	EQ	18-Jul-2023	410.95	412.75	416.05	407.05	411.00	411.40	411.05	430284	1768.67	8306	152126	35.35
GRASIM	EQ	18-Jul-2023	1793.05	1790.05	1799.00	1767.85	1777.95	1775.05	1781.38	745036	13271.89	30069	401458	53.88
GRAUWEIL	EQ	18-Jul-2023	109.40	109.95	111.25	107.55	108.90	108.50	109.25	267354	292.09	3062	131561	49.21
GRAVITA	EQ	18-Jul-2023	660.25	667.00	676.00	646.00	654.40	656.55	659.83	367017	2421.69	16597	121404	33.08
GREAVESCOT	EQ	18-Jul-2023	138.30	138.95	138.95	136.95	137.10	137.15	137.58	581871	800.56	6854	280792	48.26
GREENCHEF	ST	18-Jul-2023	107.15	108.95	108.95	102.00	105.00	105.00	105.47	179200	189.01	104	153600	85.71
GREENLAM	EQ	18-Jul-2023	476.40	477.05	481.95	464.00	465.00	466.50	469.96	44490	209.08	4680	17794	40.00
GREENPANEL	EQ	18-Jul-2023	362.85	367.40	368.50	355.05	358.75	358.45	361.11	272610	984.43	11078	110688	40.60
GREENPLY	EQ	18-Jul-2023	177.55	179.50	180.70	175.10	175.90	176.20	177.55	115516	205.10	2821	57454	49.74
GREENPOWER	EQ	18-Jul-2023	11.15	11.35	11.40	10.85	11.10	11.05	11.09	6699285	742.83	5853	2116713	31.60
GRINDWELL	EQ	18-Jul-2023	2195.60	2207.20	2208.40	2155.00	2170.10	2173.95	2178.43	16947	369.18	4818	8239	48.62
GRINFRA	EQ	18-Jul-2023	1325.25	1326.05	1330.50	1305.00	1307.50	1311.45	1317.55	12849	169.29	1979	7037	54.77
GRMOVER	EQ	18-Jul-2023	189.30	189.00	189.30	179.95	182.50	181.45	183.40	168547	309.11	3952	88944	52.77
GROBTEA	EQ	18-Jul-2023	817.65	817.65	861.90	784.05	816.30	835.25	814.82	2088	17.01	401	878	42.05
GRPLTD	BE	18-Jul-2023	3806.65	3806.65	3832.00	3635.00	3800.00	3798.35	3760.35	280	10.53	48	-	-
GRSE	EQ	18-Jul-2023	607.85	610.90	615.25	596.00	604.80	603.95	605.33	781621	4731.41	17845	187651	24.01
GRWRHITECH	EQ	18-Jul-2023	891.55	886.00	899.05	880.25	892.30	890.45	888.77	27147	241.27	2858	15100	55.62
GSFC	EQ	18-Jul-2023	169.35	170.00	170.65	166.65	167.40	167.15	168.07	1302191	2188.57	10404	754399	57.93
GSLSU	EQ	18-Jul-2023	195.40	195.00	196.65	192.40	194.35	194.60	194.93	177449	345.89	2381	130048	73.29
GSPL	EQ	18-Jul-2023	298.35	299.90	300.70	293.35	294.70	294.10	295.53	157002	463.99	6772	77106	49.11
GSS	EQ	18-Jul-2023	180.50	182.05	183.10	178.60	179.00	179.50	180.32	29968	54.04	2011	16516	55.11
GSTL	SM	18-Jul-2023	110.50	114.55	114.55	110.25	113.35	113.35	112.95	20000	22.59	16	12000	60.00
GTL	EQ	18-Jul-2023	7.20	7.25	7.50	7.05	7.10	7.15	7.20	813268	58.58	1019	343542	42.24
GTLINFRA	EQ	18-Jul-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.78	6975060	54.51	5675	4176481	59.88
GTPL	EQ	18-Jul-2023	132.25	146.00	153.70	138.00	140.65	141.00	146.63	1759915	2580.52	20246	372613	21.17
GUFICBIO	EQ	18-Jul-2023	214.90	216.25	217.10	212.90	215.40	215.15	215.11	416623	896.19	6917	338227	81.18
GUJALKALI	EQ	18-Jul-2023	678.80	683.00	684.80	672.50	674.90	675.50	677.16	43668	295.70	2974	15634	35.80
GUJAPOLLO	EQ	18-Jul-2023	230.65	226.00	233.80	220.05	221.00	221.90	225.18	86371	194.49	1851	65638	76.00
GUJGASLTD	EQ	18-Jul-2023	461.25	463.55	465.75	457.50	465.10	464.80	462.35	1283323	5933.41	19625	655306	51.06
GUJRAFFIA	BE	18-Jul-2023	27.80	27.80	27.80	27.25	27.50	27.50	27.78	648	0.18	14	-	-
GULFOILLUB	EQ	18-Jul-2023	482.30	480.00	482.80	478.15	480.00	480.05	480.03	37375	179.41	1597	29187	78.09
GULFPETRO	EQ	18-Jul-2023	40.50	40.80	41.20	39.70	39.85	39.80	40.29	82749	33.34	615	57840	69.90
GULPOLY	EQ	18-Jul-2023	234.80	236.00	236.20	226.00	228.80	228.10	230.43	114705	264.32	4228	67210	58.59
GVKPIL	EQ	18-Jul-2023	2.60	2.65	2.65	2.50	2.60	2.55	2.57	3622721	93.20	1855	2152577	59.42
HAL	EQ	18-Jul-2023	3815.70	3828.00	3875.00	3812.50	3848.00	3850.25	3842.78	879776	33807.89	56940	311370	35.39
HAPPSTMNDS	EQ	18-Jul-2023	995.45	985.00	993.70	930.00	934.00	935.70	952.50	2455922	23392.77	109027	1317615	53.65
HARDWYN	EQ	18-Jul-2023	43.30	45.35	45.45	43.75	44.20	44.40	45.07	965810	435.25	4708	401378	41.56
HARIOMPIPE	EQ	18-Jul-2023	610.95	611.45	631.95	609.45	615.50	614.25	618.65	49979	309.19	4888	24414	48.85
HARRMALAYA	EQ	18-Jul-2023	132.35	132.50	133.30	129.50	130.30	129.90	131.26	38381	50.38	722	29552	77.00
HARSHA	EQ	18-Jul-2023	441.60	443.70	452.10	439.75	442.75	443.65	445.90	116908	521.30	6327	42013	35.94
HATHWAY	EQ	18-Jul-2023	15.85	16.05	16.20	14.90	15.10	15.05	15.25	13392548	2042.02	11412	6250419	46.67
HATSUN	EQ	18-Jul-2023	975.10	979.90	981.25	966.00	966.25	969.60	972.84	14769	143.68	1749	10001	67.72
HAVELLS	EQ	18-Jul-2023	1298.50	1327.00	1372.00	1320.40	1337.00	1334.40	1344.92	4395179	59111.84	124484	1108301	25.22
HAVISHA	BE	18-Jul-2023	1.80	1.85	1.85	1.75	1.80	1.80	1.83	14892	0.27	75	-	-
HBLPOWER	EQ	18-Jul-2023	167.75	168.60	172.75	165.15	167.30	167.50	169.06	3371847	5700.36	21696	850108	25.21
HBSL	EQ	18-Jul-2023	52.25	53.00	54.80	50.05	51.55	51.10	52.40	66492	34.84	1055	29422	44.25
HCC	EQ	18-Jul-2023	21.05	21.15	21.40	20.25	20.70	20.70	20.81	40379968	8404.28	15972	12900572	31.95
HCG	EQ	18-Jul-2023	324.75	322.00	324.55	318.00	322.70	322.05	321.66	68676	220.90	4763	37014	53.90
HCL-INSYS	EQ	18-Jul-2023	14.20	14.30	14.40	13.70	14.10	14.00	14.11	617003	87.08	2080	333445	54.04
HCLTECH	EQ	18-Jul-2023	1153.75	1158.95	1170.00	1146.40	1165.30	1167.20	1160.62	2431478	28220.19	149220	1334523	54.89
HDFCAMC	EQ	18-Jul-2023	2383.70	2384.00	2407.00	2360.00	2370.00	2372.25	2382.57	460882	10980.84	49685	170814	37.06
HDFCBANK	EQ	18-Jul-2023	1678.90	1698.00	1704.00	1670.00	1678.00	1677.50	1683.83	40538409	682598.73	704526	16599436	40.95
HDFCBANK	W3	18-Jul-2023	612.95	665.00	670.00	622.00	635.00	631.20	642.55	142200	913.71	205	115800	81.43
HDFCBSE500	EQ	18-Jul-2023	26.55	26.56	26.89	26.53	26.70	26.57	26.58	155269	41.26	133	152794	98.41
HDFCGOLD	EQ	18-Jul-2023	51.97	52.17	52.17	51.98	52.14	52.13	52.10	1717780	894.91	1161	1662945	96.81
HDFCGROWTH	EQ	18-Jul-2023	98.44	100.41	100.41	98.31	98.99	98.88	98.90	2391	2.36	58	1510	63.15
HDFCLIFE	EQ	18-Jul-2023	667.15	667.00	667.00	653.35	656.90	656.55	659.44	5855926	38616.18	119959	2692914	45.99
HDFCLOWVOL	EQ	18-Jul-2023	149.98	149.69	151.00	147.30	148.30	148.41	149.37	630	0.94	50	312	49.52
HDFCMID150	EQ	18-Jul-2023	137.65	137.97	160.00	136.31	160.00	141.91	137.47	4546	6.25	77	2766	60.84
HDFCMOMENT	EQ	18-Jul-2023	215.87	217.00	221.00	214.76	221.00	216.88	216.38	625	1.35	27	239	38.24
HDFCNEXT50	EQ	18-Jul-2023	445.41	445.99	447.54	442.49	443.02	443.77	443.61	3571	15.84	48	3314	92.80
HDFCNIF100	EQ	18-Jul-2023	197.23	197.24	198.93	194.40	194.40	195.83	197.78	1319	2.61	54	680	51.55
HDFCNIFBAN	EQ	18-Jul-2023	458.46	458.51	464.00	457.12	458.05	457.94	460.19	9503	43.73	215	5649	59.44
HDFCNIFIT	EQ	18-Jul-2023	313.45	319.99	319.99	310.82	316.39	316.95	314.55	5205	16.37	134	3829	73.56
HDFCNIFTY	EQ	18-Jul-2023	214.11	215.29	215.69	214.30	214.78	214.91	215.04	28602	61.51	386	18914	66.13
HDFCPVTBAN	EQ	18-Jul-2023	231.86	232.09	236.59	232.09	234.90	234.24	233.97	373073	872.87	94	371397	99.55
HDFCQUAL	EQ	18-Jul-2023	44.45	44.44	44.61	44.06	44.06	44.13	44.32	4267	1.89	58	3048	71.43
HDFCSENSEX	EQ	18-Jul-2023	729.07	735.97	735.98	729.00	730.00	733.69	732.05	4388	32.12	169	3552	80.95
HDFCSILVER	EQ	18-Jul-2023	73.74	74.00	74.00	73.75	73.87	73.86	73.89	63213	46.71	511	51363	81.25
HDFCSML250	EQ	18-Jul-2023	110.69	111.47	111.77	109.35	110.17	109.91	110.20	133112	146.69	1405	104290	78.35
HDFCVALUE	EQ	18-Jul-2023	101.61	103.50	104.00	101.61	101.61	102.69	103.02	1532	1.58	70	776	50.65
HEADSUP	EQ	18-Jul-2023	12.10	12.00	12.25	11.90	12.20	12.10	12.11	17845	2.16	215	10560	59.18
HEALTHY	EQ	18-Jul-2023	9.21	9.44	9.44	9.12	9.20	9.17	9.17	140081	12.84	511	98099	70.03
HECPROJECT	EQ	18-Jul-2023	38.35	37.20	38.90	37.20	37.35	37.40	37.69	872	0.33	27	328	37.61
HEG	EQ	18-Jul-2023	1577.35	1589.30	1592.80	1552.50	1570.50	1565.45	1571.01	119606	1879.02	8846	53284	44.55
HEIDELBERG	EQ	18-Jul-2023	177.45	178.95	181.10	173.50	173.70	174.00	177.40	1016416	1803.14	12873	318944	31.38
HEMIPROP	EQ	18-Jul-2023	99.45	100.40	100.40	98.30	98.70	98.60	99.27	624788	620.22	3646	350347	56.07
HERANBA	EQ	18-Jul-2023	371.85	377.45	377.45	365.10	367.90	367.00	370.26	62355	230.88	5602	33529	53.77
HERCULES	EQ	18-Jul-2023	308.00	308.70	309.70	297.50	300.30	298.80	303.36	262015	794.85	9373	100389	38.31
HERITGFOOD	EQ	18-Jul-2023	222.35	222.35	242.00	222.00	241.50	239.35	233.61	886576	2071.14	16874	319127	36.00
HEROMOTOCO	EQ	18-Jul-2023	3091.60	3099.00	3120.00	3085.90	3117.00	3116.40	3107.80	578275	17971.64	39774	307044	53.10
HESTERBIO	EQ	18-Jul-2023	1717.75	1726.35	1726.55	1700.00	1702.50	1704.20	1707.30	1085	18.52	304	638	58.80
HEUBACHIND	EQ	18-Jul-2023	315.50	320.70	320.70	308.60	312.05	312.05	313.28	68339	214.09	3312	49659	72.67
HEXATRADEX	EQ	18-Jul-2023	154.75	153.05	169.75	146.05	159.90	159.25	163.15	84122	137.25	2645	15507	18.43
HFCL	EQ	18-Jul-2023	66.00	66.20	66.45	64.80	64.90	64.95	65.40	2808201	1836.58	11612	1563818	55.69
HGINFRA	EQ	18-Jul-2023	875.55	875.55	883.20	870.00	871.80	873.50	876.03	69889	612.25	7764	24962	35.72
HGS	EQ	18-Jul-2023	1078.50	1089.95	1089.95	1070.00	1076.50	1075.10	1077.68	16974	182.93	2008	8369	49.30
HIKAL	EQ	18-Jul-2023	301.70	303.80	312.10	301.70	308.40	307.35	308.60	390156	1204.03	9565	125317	32.12
HIL	EQ	18-Jul-2023	2987.75	3000.00	3000.00	2823.60	2885.00	2880.65	2905.88	26638	774.07	5443	16049	60.25
HILTON	BE	18-Jul-2023	166.15	159.40	167.40	159.40	162.80	161.95	162.31	15201	24.67	216	-	-
HIMATSEIDE	EQ	18-Jul-2023	131.55	132.75	132.85	129.00	130.15	129.85	130.60	485411	633.94	5183	199069	41.01
HINDALCO	EQ	18-Jul-2023	447.10	447.00	449.00	442.20	445.00	444.50	445.21	3963196	17644.51	64524	1822392	45.98
HINDCOMPOS	EQ	18-Jul-2023	352.00	357.25	362.40	350.10	356.60	355.50	356.48	10896	38.84	1725	5278	48.44
HINDCON	EQ	18-Jul-2023	88.40	90.00	90.00	87.50	87.60	87.90	88.45	14304	12.65	393	10144	70.92
HINDCOPPER	EQ	18-Jul-2023	122.60	123.50	123.50	119.25	120.25	119.95	120.94	4206730	5087.77	17489	1713527	40.73
HINDMOTORS	EQ	18-Jul-2023	14.35	14.60	14.60	13.95	14.15	14.05	14.32	529371	75.78	1445	390286	73.73
HINDOILEXP	EQ	18-Jul-2023	215.20	216.60	217.85	211.40	212.60	212.85	214.24	535767	1147.81	6926	254682	47.54
HINDPETRO	EQ	18-Jul-2023	294.35	295.75	298.00	289.50	290.85	290.40	292.78	3001365	8787.35	31784	1305152	43.49
HINDUNILVR	EQ	18-Jul-2023	2681.70	2685.55	2701.10	2677.30	2680.05	2682.80	2683.86	1215904	32633.18	81378	854327	70.26
HINDWAREAP	EQ	18-Jul-2023	560.45	565.00	577.90	559.10	566.40	565.55	566.68	150978	855.57	7890	75331	49.90
HINDZINC	EQ	18-Jul-2023	323.95	325.15	325.15	318.50	320.70	320.30	320.83	442325	1419.12	15061	272346	61.57
HIRECT	BE	18-Jul-2023	292.10	295.00	295.00	283.00	294.90	292.35	289.13	9105	26.33	119	-	-
HISARMETAL	EQ	18-Jul-2023	160.05	161.55	162.15	151.25	152.50	153.05	155.53	51577	80.22	1756	23374	45.32
HITECH	EQ	18-Jul-2023	83.45	83.45	85.55	81.60	82.65	82.50	83.67	949350	794.32	6253	477939	50.34
HITECHCORP	BE	18-Jul-2023	228.50	228.50	239.15	226.05	232.55	237.45	235.49	8905	20.97	127	-	-
HITECHGEAR	EQ	18-Jul-2023	389.90	391.90	420.00	389.90	417.00	414.95	412.71	137689	568.26	4588	67532	49.05
HLEGLAS	EQ	18-Jul-2023	666.25	673.25	674.85	645.25	652.85	651.30	656.40	73624	483.27	6283	36317	49.33
HLVLTD	EQ	18-Jul-2023	14.00	14.05	14.20	13.50	13.85	13.65	13.78	710570	97.95	1181	403399	56.77
HMAAGRO	EQ	18-Jul-2023	590.85	592.00	597.00	582.00	589.95	588.55	589.13	80478	474.12	3985	44074	54.77
HMT	BZ	18-Jul-2023	27.95	27.95	28.45	27.70	28.35	28.25	28.04	4282	1.20	36	-	-
HMVL	BE	18-Jul-2023	61.55	61.00	64.60	61.00	64.60	64.05	63.13	65277	41.21	311	-	-
HNDFDS	EQ	18-Jul-2023	571.15	576.85	576.90	563.40	570.75	569.70	568.88	33741	191.95	4150	16207	48.03
HNGSNGBEES	EQ	18-Jul-2023	279.45	279.49	279.49	277.51	279.00	278.64	278.28	28183	78.43	902	19723	69.98
HOMEFIRST	EQ	18-Jul-2023	795.80	804.90	807.95	792.00	797.80	799.00	802.42	242688	1947.37	18566	190023	78.30
HOMESFY	SM	18-Jul-2023	402.40	418.50	422.10	401.00	401.00	401.00	410.64	8100	33.26	24	6900	85.19
HONAUT	EQ	18-Jul-2023	43103.70	43104.10	43476.85	43104.10	43348.90	43312.40	43276.23	1539	666.02	868	836	54.32
HONDAPOWER	EQ	18-Jul-2023	2155.55	2155.00	2179.95	2155.00	2178.00	2172.65	2167.51	5890	127.67	705	3357	56.99
HOVS	BE	18-Jul-2023	49.85	50.30	50.50	48.75	48.80	49.65	49.62	12533	6.22	95	-	-
HPAL	EQ	18-Jul-2023	437.20	443.70	448.75	432.55	440.00	440.70	439.65	90119	396.21	3533	43340	48.09
HPIL	EQ	18-Jul-2023	97.85	97.90	101.05	97.90	100.00	98.60	99.53	8874	8.83	837	2484	27.99
HPL	EQ	18-Jul-2023	233.05	239.00	244.70	221.40	221.40	221.40	232.51	2099993	4882.62	15774	933298	44.44
HSCL	EQ	18-Jul-2023	141.85	142.65	145.00	140.45	144.50	144.50	142.91	4674919	6680.94	28562	1825288	39.04
HTMEDIA	EQ	18-Jul-2023	21.55	21.80	21.85	21.30	21.55	21.55	21.58	345488	74.56	1030	237546	68.76
HUBTOWN	BE	18-Jul-2023	46.30	45.75	47.45	45.00	45.90	45.95	46.12	51415	23.71	360	-	-
HUDCO	EQ	18-Jul-2023	59.35	59.50	59.70	58.60	58.85	58.95	59.05	3039266	1794.79	10605	1158486	38.12
HUDCO	N5	18-Jul-2023	1117.00	1117.00	1117.00	1116.00	1116.00	1116.00	1116.75	400	4.47	2	400	100.00
HUDCO	N8	18-Jul-2023	1155.19	1160.00	1160.00	1155.00	1158.49	1156.99	1158.28	37	0.43	9	35	94.59
HUDCO	N9	18-Jul-2023	1170.07	1165.65	1166.71	1165.65	1166.71	1166.71	1166.18	10	0.12	2	5	50.00
HUDCO	NB	18-Jul-2023	1197.96	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	100	1.20	1	100	100.00
HUDCO	ND	18-Jul-2023	1216.69	1215.10	1215.10	1215.10	1215.10	1215.10	1215.10	150	1.82	1	150	100.00
HUDCO	NE	18-Jul-2023	1343.99	1345.99	1348.01	1345.99	1348.00	1348.00	1347.42	1743	23.49	17	1743	100.00
HUHTAMAKI	EQ	18-Jul-2023	292.70	284.95	285.45	269.00	269.00	271.75	274.28	762201	2090.57	14786	453538	59.50
HYBRIDFIN	BE	18-Jul-2023	7.50	7.50	7.85	7.15	7.50	7.30	7.73	4233	0.33	24	-	-
IBMFNIFTY	EQ	18-Jul-2023	196.03	197.30	202.60	195.05	195.05	195.05	196.39	2955	5.80	70	1291	43.69
IBREALEST	EQ	18-Jul-2023	68.30	68.70	69.40	66.15	66.45	66.55	67.69	14332682	9701.14	34991	4593991	32.05
IBUCCREDIT	NB	18-Jul-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBUCCREDIT	ND	18-Jul-2023	1008.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	24	0.24	1	24	100.00
IBULHSGFIN	AB	18-Jul-2023	962.00	980.00	980.00	975.02	975.02	975.02	976.27	4	0.04	2	4	100.00
IBULHSGFIN	AG	18-Jul-2023	974.03	935.10	935.10	900.00	935.10	935.10	931.20	36	0.34	3	20	55.56
IBULHSGFIN	AN	18-Jul-2023	955.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	18-Jul-2023	123.15	123.75	124.90	120.45	121.20	121.25	122.42	5369689	6573.39	23702	1707885	31.81
IBULHSGFIN	NA	18-Jul-2023	976.50	979.00	979.00	975.50	975.50	975.50	977.70	54	0.53	3	54	100.00
IBULHSGFIN	NE	18-Jul-2023	971.87	975.00	975.00	971.00	971.00	971.00	973.69	165	1.61	14	165	100.00
IBULHSGFIN	NH	18-Jul-2023	1059.20	1084.59	1084.59	1084.59	1084.59	1084.59	1084.59	1	0.01	1	1	100.00
IBULHSGFIN	NJ	18-Jul-2023	1155.35	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	100	1.16	1	100	100.00
IBULHSGFIN	NL	18-Jul-2023	988.00	997.00	997.55	997.00	997.55	997.27	997.28	2	0.02	2	1	50.00
IBULHSGFIN	NS	18-Jul-2023	971.00	970.00	970.00	970.00	970.00	970.00	970.00	4	0.04	1	4	100.00
IBULHSGFIN	Y3	18-Jul-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	9	0.09	2	9	100.00
IBULHSGFIN	Y8	18-Jul-2023	960.80	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
IBULHSGFIN	YA	18-Jul-2023	950.00	940.00	940.00	940.00	940.00	940.00	940.00	23	0.22	1	23	100.00
IBULHSGFIN	YG	18-Jul-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	YK	18-Jul-2023	942.00	969.00	969.00	935.00	950.00	950.00	968.88	471	4.56	6	320	67.94
IBULHSGFIN	YT	18-Jul-2023	997.00	915.00	995.00	915.00		995.00	955.00	236	2.25	7	118	50.00
IBULHSGFIN	YZ	18-Jul-2023	930.20	951.71	975.00	930.20	975.00	975.00	954.80	18	0.17	5	15	83.33
IBULHSGFIN	ZB	18-Jul-2023	1022.90	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	29	0.30	1	29	100.00
IBULHSGFIN	ZS	18-Jul-2023	1002.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	14	0.14	2	14	100.00
IBULHSGFIN	ZX	18-Jul-2023	980.00	967.00	967.00	967.00	967.00	967.00	967.00	4	0.04	2	4	100.00
ICDSLTD	BE	18-Jul-2023	27.05	27.05	27.65	26.20	26.20	26.25	26.26	2811	0.74	15	-	-
ICEMAKE	EQ	18-Jul-2023	422.20	435.95	443.30	434.00	443.30	443.30	441.53	23942	105.71	352	20800	86.88
ICICI10GS	EQ	18-Jul-2023	217.00	217.60	217.70	217.50	217.50	217.50	217.60	122	0.27	9	58	47.54
ICICI500	EQ	18-Jul-2023	28.24	28.29	28.35	28.00	28.34	28.30	28.25	24761	7.00	403	15019	60.66
ICICI5GSEC	EQ	18-Jul-2023	52.90	53.22	53.22	52.80	52.80	52.80	52.90	2332	1.23	16	2292	98.28
ICICIALPLV	EQ	18-Jul-2023	197.61	197.60	199.49	196.52	196.70	197.10	197.28	22170	43.74	386	11908	53.71
ICICIAUTO	EQ	18-Jul-2023	157.10	158.57	158.57	156.31	156.46	156.75	157.14	6364	10.00	190	4084	64.17
ICICIB22	EQ	18-Jul-2023	67.81	68.99	69.00	67.25	67.85	67.74	67.94	358754	243.74	1918	265389	73.98
ICICIBANK	EQ	18-Jul-2023	968.70	978.00	987.95	971.15	975.95	975.45	978.45	29709508	290692.04	402173	4362080	14.68
ICICIBANKN	EQ	18-Jul-2023	45.82	45.95	46.19	45.60	45.70	45.68	45.94	74523	34.24	650	37619	50.48
ICICIBANKP	EQ	18-Jul-2023	231.32	232.09	233.98	230.70	231.35	231.32	232.58	15320	35.63	302	8325	54.34
ICICICOMMO	EQ	18-Jul-2023	61.67	61.66	61.75	61.35	61.49	61.45	61.57	13166	8.11	153	10522	79.92
ICICICONSU	EQ	18-Jul-2023	85.75	85.60	86.05	85.40	85.63	85.63	85.74	3127	2.68	26	3125	99.94
ICICIFIN	EQ	18-Jul-2023	19.45	19.66	19.66	19.28	19.36	19.35	19.41	152063	29.51	197	129340	85.06
ICICIFMCG	EQ	18-Jul-2023	551.69	554.87	554.98	548.00	551.00	549.68	551.72	5081	28.03	341	4004	78.80
ICICIGI	EQ	18-Jul-2023	1365.20	1369.20	1374.75	1343.85	1353.00	1351.65	1359.04	752293	10223.95	65477	172587	22.94
ICICIGOLD	EQ	18-Jul-2023	51.97	51.97	52.07	51.90	51.94	51.94	51.96	825184	428.75	3127	739796	89.65
ICICIINFRA	EQ	18-Jul-2023	59.82	60.48	60.78	59.51	59.80	59.75	59.90	8027	4.81	93	5837	72.72
ICICILIQ	EQ	18-Jul-2023	999.98	1000.01	1000.01	999.50	999.50	999.99	999.99	130874	1308.73	381	85981	65.70
ICICILOVOL	EQ	18-Jul-2023	160.48	161.80	161.80	159.62	160.96	160.94	160.81	652063	1048.58	745	647579	99.31
ICICIM150	EQ	18-Jul-2023	140.11	140.93	140.93	139.11	139.76	139.90	139.82	41547	58.09	534	35133	84.56
ICICIMCAP	EQ	18-Jul-2023	113.10	113.94	113.94	112.41	112.92	112.75	112.82	11094	12.52	198	8585	77.38
ICICIMOM30	EQ	18-Jul-2023	21.77	21.94	21.94	21.59	21.76	21.75	21.72	138043	29.98	569	124411	90.12
ICICINF100	EQ	18-Jul-2023	213.99	213.99	216.78	213.71	214.01	214.29	214.49	8185	17.56	394	6356	77.65
ICICINIFTY	EQ	18-Jul-2023	215.30	214.61	216.61	214.61	215.55	215.73	215.98	298678	645.09	4667	211875	70.94
ICICINV20	EQ	18-Jul-2023	111.99	112.88	112.88	111.80	112.34	112.38	112.26	43173	48.47	873	34853	80.73
ICICINXT50	EQ	18-Jul-2023	45.89	47.25	47.25	45.54	45.75	45.66	45.73	75174	34.38	926	39329	52.32
ICICIPHARM	EQ	18-Jul-2023	92.20	92.20	92.44	91.32	92.00	91.94	91.86	12026	11.05	155	9982	83.00
ICICIPRULI	EQ	18-Jul-2023	582.55	584.70	588.90	568.15	573.90	574.75	578.13	4251884	24581.48	122213	882335	20.75
ICICISENSX	EQ	18-Jul-2023	737.08	736.80	743.98	736.80	738.00	739.74	740.71	1654	12.25	163	863	52.18
ICICISILVE	EQ	18-Jul-2023	76.41	76.43	76.75	76.29	76.69	76.59	76.45	493099	376.96	876	426933	86.58
ICICITECH	EQ	18-Jul-2023	32.52	33.50	33.50	32.35	32.71	32.81	32.60	624267	203.50	1707	334413	53.57
ICIL	EQ	18-Jul-2023	226.05	226.05	227.90	211.00	212.20	212.45	216.71	793554	1719.70	15536	340625	42.92
ICRA	EQ	18-Jul-2023	5445.40	5493.00	5493.00	5410.65	5435.55	5444.20	5436.13	3269	177.71	838	2267	69.35
IDBI	EQ	18-Jul-2023	58.15	58.30	58.45	57.10	57.10	57.30	57.67	5353271	3087.01	10731	2041868	38.14
IDBIGOLD	EQ	18-Jul-2023	5434.00	5454.90	5456.90	5402.20	5426.00	5425.25	5433.02	173	9.40	55	80	46.24
IDEA	EQ	18-Jul-2023	7.60	7.60	7.95	7.50	7.65	7.65	7.73	226580793	17518.63	70855	53091364	23.43
IDEAFORGE	EQ	18-Jul-2023	1192.00	1215.00	1226.95	1170.00	1180.00	1181.30	1196.05	304864	3646.32	17256	130456	42.79
IDFC	EQ	18-Jul-2023	112.45	113.00	113.40	110.80	111.55	111.15	111.83	7852675	8782.02	33978	4129700	52.59
IDFCFIRSTB	EQ	18-Jul-2023	81.70	82.15	82.40	80.55	81.20	81.10	81.53	26356687	21489.40	68041	11077535	42.03
IDFNIFTYET	EQ	18-Jul-2023	210.03	215.28	215.28	205.30	205.30	205.39	210.17	509	1.07	25	214	42.04
IEX	EQ	18-Jul-2023	124.55	124.55	124.85	122.55	123.30	123.10	123.43	5189883	6405.87	73212	2014342	38.81
IFBAGRO	EQ	18-Jul-2023	540.35	544.00	548.45	533.35	535.95	535.70	538.75	3630	19.56	419	2618	72.12
IFBIND	EQ	18-Jul-2023	839.30	843.50	854.95	832.00	836.95	834.35	837.06	21005	175.82	1649	10189	48.51
IFCI	EQ	18-Jul-2023	12.80	12.85	12.95	12.55	12.65	12.65	12.71	6323814	804.04	4390	2494301	39.44
IFCI	NH	18-Jul-2023	1064.90	1061.00	1069.00	1061.00	1069.00	1069.00	1063.29	35	0.37	2	35	100.00
IFGLEXPOR	EQ	18-Jul-2023	376.70	380.40	384.40	367.70	372.80	372.25	376.92	48980	184.62	3452	28649	58.49
IGARASHI	EQ	18-Jul-2023	487.30	489.85	496.95	476.05	487.95	486.35	484.01	117761	569.97	6885	59409	50.45
IGL	EQ	18-Jul-2023	489.25	492.05	495.00	486.65	494.45	493.15	492.05	1538136	7568.38	33390	767903	49.92
IGPL	EQ	18-Jul-2023	489.00	491.00	495.00	483.45	484.80	488.60	487.86	54380	265.30	2285	24138	44.39
IIFCL	N4	18-Jul-2023	1301.00	1301.00	1308.00	1301.00	1305.00	1305.00	1305.76	210	2.74	6	205	97.62
IIFL	EQ	18-Jul-2023	550.75	550.00	564.30	546.00	553.70	555.15	555.31	751771	4174.64	22442	485776	64.62
IIFL	N6	18-Jul-2023	1025.00	1031.00	1043.90	1030.00	1036.00	1036.00	1033.29	313	3.23	6	251	80.19
IIFL	NE	18-Jul-2023	1005.01	1006.03	1015.90	1006.03	1010.10	1010.10	1009.19	533	5.38	7	533	100.00
IIFL	NF	18-Jul-2023	989.02	989.00	989.99	982.20	989.98	989.69	988.66	2360	23.33	38	2252	95.42
IIFL	NG	18-Jul-2023	1165.00	1165.01	1170.00	1165.00	1170.00	1170.00	1168.68	83	0.97	7	83	100.00
IIFL	NH	18-Jul-2023	1059.86	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	175	1.84	3	175	100.00
IIFL	NL	18-Jul-2023	956.50	956.50	964.99	956.50	960.00	960.00	960.88	744	7.15	12	644	86.56
IIFL	NO	18-Jul-2023	994.85	993.00	993.00	993.00	993.00	993.00	993.00	9	0.09	1	9	100.00
IIFL	NS	18-Jul-2023	952.11	959.75	959.75	951.06	953.00	957.23	957.25	153	1.46	8	152	99.35
IIFL	NV	18-Jul-2023	942.25	951.00	951.00	940.00	951.00	951.00	944.88	90	0.85	8	90	100.00
IIFL	NW	18-Jul-2023	950.00	933.00	959.00	933.00	959.00	959.00	938.58	154	1.45	6	154	100.00
IIFL	NZ	18-Jul-2023	997.76	990.00	990.00	946.00	946.00	952.20	960.01	286	2.75	15	283	98.95
IIFL	Y0	18-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	31	0.31	3	31	100.00
IIFL	Y1	18-Jul-2023	950.00	940.00	940.00	930.00	930.00	930.00	933.50	100	0.93	3	100	100.00
IIFLSEC	EQ	18-Jul-2023	65.60	65.60	66.30	63.25	64.00	64.00	64.20	601768	386.32	3686	280771	46.66
IIHFL	N4	18-Jul-2023	1017.92	988.80	988.80	970.00	984.00	984.00	975.55	753	7.35	34	748	99.34
IIHFL	N5	18-Jul-2023	989.00	989.00	989.00	989.00	989.00	989.00	989.00	17	0.17	4	17	100.00
IIHFL	N6	18-Jul-2023	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	532	5.81	3	532	100.00
IIHFL	N8	18-Jul-2023	1080.00	1078.00	1090.45	1078.00	1090.45	1090.45	1078.24	51	0.55	3	51	100.00
IIHFL	NC	18-Jul-2023	930.00	930.00	950.00	930.00	930.00	934.21	931.24	471	4.39	15	371	78.77
IIHFL	NE	18-Jul-2023	999.00	1040.55	1040.55	1040.55	1040.55	1040.55	1040.55	10	0.10	2	10	100.00
IITL	BE	18-Jul-2023	108.15	113.00	113.00	103.00	107.00	104.70	106.65	4741	5.06	43	-	-
IKIO	EQ	18-Jul-2023	406.95	407.05	428.00	407.00	417.90	417.80	417.52	1096738	4579.14	26469	458343	41.79
IL&FSENGG	BZ	18-Jul-2023	11.20	11.75	11.75	11.75	11.75	11.75	11.75	56408	6.63	41	-	-
IL&FSTRANS	BZ	18-Jul-2023	2.90	2.90	2.95	2.80	2.90	2.90	2.83	22896	0.65	41	-	-
IMAGICAA	EQ	18-Jul-2023	49.50	49.80	50.30	47.55	48.50	48.80	48.81	1094793	534.35	5189	602756	55.06
IMFA	EQ	18-Jul-2023	355.05	361.50	361.50	343.00	348.25	347.70	349.78	181938	636.39	5423	101186	55.62
IMPAL	EQ	18-Jul-2023	804.75	808.95	810.00	800.00	802.10	800.80	802.61	1352	10.85	338	977	72.26
IMPEXFERRO	BE	18-Jul-2023	2.75	2.80	2.85	2.70	2.85	2.85	2.83	40062	1.14	48	-	-
INCREDIBLE	EQ	18-Jul-2023	25.80	26.40	26.40	25.35	25.95	25.55	25.73	28412	7.31	353	9557	33.64
INDBANK	EQ	18-Jul-2023	27.65	27.90	28.15	26.35	26.40	26.50	26.89	314246	84.50	1887	186915	59.48
INDHOTEL	EQ	18-Jul-2023	390.10	393.95	394.00	384.85	388.50	388.30	388.23	2728824	10594.15	54378	1595907	58.48
INDIACEM	EQ	18-Jul-2023	214.45	214.50	215.60	209.15	210.40	210.10	211.06	2433224	5135.56	18355	876773	36.03
INDIAGLYCO	EQ	18-Jul-2023	612.75	615.00	617.70	599.35	606.00	604.60	606.43	95370	578.35	5544	49061	51.44
INDIAMART	EQ	18-Jul-2023	2902.60	2920.00	2929.00	2830.45	2887.95	2891.00	2863.74	209480	5998.97	23704	39794	19.00
INDIANB	EQ	18-Jul-2023	325.20	326.00	328.00	323.10	327.50	327.50	326.51	1257700	4106.53	29487	576294	45.82
INDIANCARD	EQ	18-Jul-2023	219.05	225.25	225.25	216.85	218.10	218.85	218.83	3577	7.83	216	3053	85.35
INDIANHUME	EQ	18-Jul-2023	232.30	234.45	244.95	228.95	232.65	234.65	235.43	495708	1167.03	9006	244804	49.38
INDIGO	EQ	18-Jul-2023	2677.45	2677.00	2693.00	2645.05	2652.15	2653.05	2662.05	345789	9205.06	29082	192023	55.53
INDIGOPNTS	EQ	18-Jul-2023	1485.50	1506.00	1529.70	1471.70	1502.00	1491.60	1502.44	233607	3509.81	20985	115933	49.63
INDIGRID	IV	18-Jul-2023	136.91	137.75	138.25	136.75	137.25	137.16	137.25	464872	638.05	1184	368059	79.17
INDIGRID	ND	18-Jul-2023	980.00	980.00	985.00	980.00	985.00	985.00	982.50	150	1.47	2	150	100.00
INDIGRID	NJ	18-Jul-2023	1020.00	1019.90	1019.90	1013.05	1013.05	1013.18	1014.22	735	7.45	11	735	100.00
INDLMETER	BZ	18-Jul-2023	3.60	3.75	3.75	3.45	3.65	3.65	3.66	2817	0.10	14	-	-
INDNIPPON	EQ	18-Jul-2023	456.65	457.80	459.90	445.00	456.90	453.75	452.73	39431	178.52	3438	21917	55.58
INDOAMIN	EQ	18-Jul-2023	112.50	112.90	113.75	110.60	111.65	111.35	111.75	55825	62.38	1026	31611	56.63
INDOBORAX	EQ	18-Jul-2023	125.25	127.00	127.00	123.15	124.50	123.90	124.56	41644	51.87	1331	27606	66.29
INDOCO	EQ	18-Jul-2023	330.25	332.00	332.00	325.70	328.50	328.85	329.60	94887	312.75	3562	68918	72.63
INDORAMA	EQ	18-Jul-2023	45.35	45.45	46.30	44.85	45.00	45.00	45.52	121425	55.27	991	56132	46.23
INDOSTAR	BE	18-Jul-2023	149.35	151.50	151.50	145.20	150.30	149.40	148.75	53821	80.06	881	-	-
INDOTHAI	BE	18-Jul-2023	239.00	246.90	246.90	232.00	242.90	237.55	235.00	2298	5.40	63	-	-
INDOWIND	EQ	18-Jul-2023	10.50	10.60	12.60	10.40	12.60	12.40	11.86	3303855	391.98	3795	1622190	49.10
INDRAMEDCO	BE	18-Jul-2023	107.95	108.00	110.25	104.00	106.75	106.50	107.31	167460	179.70	2312	-	-
INDSWFTLAB	EQ	18-Jul-2023	83.55	84.10	85.85	83.60	85.85	85.40	84.58	139348	117.86	2167	76147	54.65
INDTERRAIN	EQ	18-Jul-2023	54.65	54.40	55.65	53.00	53.30	53.45	54.01	111150	60.03	1246	71679	64.49
INDUSINDBK	EQ	18-Jul-2023	1390.50	1398.00	1409.20	1382.50	1387.75	1390.25	1394.55	4106331	57264.78	133158	1602194	39.02
INDUSTOWER	EQ	18-Jul-2023	171.55	172.50	175.00	168.70	169.60	169.40	171.79	14435781	24799.00	68834	3978108	27.56
INFIBEAM	EQ	18-Jul-2023	15.55	15.50	15.70	15.20	15.40	15.35	15.45	8032358	1240.98	8620	1769510	22.03
INFINIUM	SM	18-Jul-2023	279.40	285.50	285.50	271.00	282.90	282.90	279.80	3000	8.39	3	3000	100.00
INFOBEAN	EQ	18-Jul-2023	504.05	500.00	510.00	483.10	491.00	488.45	495.38	62930	311.74	5526	26576	42.23
INFOLLION	SM	18-Jul-2023	170.50	170.50	171.00	165.65	166.00	165.80	169.18	19200	32.48	12	16000	83.33
INFOMEDIA	EQ	18-Jul-2023	4.75	4.95	4.95	4.75	4.75	4.75	4.88	3274	0.16	41	2272	69.40
INFRABEES	EQ	18-Jul-2023	607.14	614.00	614.00	602.01	606.42	607.80	608.03	7161	43.54	293	4348	60.72
INFY	EQ	18-Jul-2023	1422.95	1434.00	1477.95	1429.00	1476.00	1475.20	1457.82	16743977	244097.45	334573	9569644	57.15
INGERRAND	EQ	18-Jul-2023	2814.15	2825.00	2844.70	2796.20	2823.55	2822.65	2816.71	12992	365.95	3040	5009	38.55
INNOVATIVE	ST	18-Jul-2023	2.35	2.35	2.35	2.25	2.25	2.25	2.26	21000	0.48	6	21000	100.00
INOXGREEN	EQ	18-Jul-2023	58.95	59.25	59.60	56.85	57.20	57.15	58.00	1445552	838.39	5912	811865	56.16
INOXWIND	EQ	18-Jul-2023	191.70	191.40	192.90	184.00	186.90	187.40	188.13	940301	1769.00	11506	490605	52.18
INSECTICID	EQ	18-Jul-2023	436.40	442.40	445.00	434.00	439.90	437.30	438.15	24107	105.62	2675	11628	48.23
INTELLECT	EQ	18-Jul-2023	638.55	641.00	649.05	635.60	639.00	639.60	641.67	472836	3034.05	17769	124366	26.30
INTENTECH	EQ	18-Jul-2023	81.20	81.90	81.90	77.65	79.00	78.85	79.76	162445	129.57	1743	104457	64.30
INTLCONV	EQ	18-Jul-2023	74.45	74.95	81.80	73.90	78.25	78.25	79.68	1148875	915.44	8758	512731	44.63
INVENTURE	EQ	18-Jul-2023	1.95	2.00	2.00	1.95	2.00	2.00	1.97	1173522	23.07	658	833078	70.99
IOB	EQ	18-Jul-2023	26.55	26.65	26.70	25.60	25.75	25.70	26.01	11755001	3057.08	12225	4748217	40.39
IOC	EQ	18-Jul-2023	97.35	98.05	98.40	97.20	97.65	97.60	97.66	9527821	9305.31	36413	5349092	56.14
IOLCP	EQ	18-Jul-2023	377.75	377.85	379.90	373.00	376.00	375.00	375.62	169549	636.85	6156	86206	50.84
IONEXCHANG	EQ	18-Jul-2023	525.55	526.95	532.30	520.75	527.00	525.05	526.64	161606	851.08	10537	94442	58.44
IPCALAB	EQ	18-Jul-2023	786.70	786.75	795.45	780.45	792.40	793.40	787.62	418879	3299.16	17577	206066	49.19
IPL	EQ	18-Jul-2023	220.25	221.75	222.00	219.05	220.50	220.00	220.34	62468	137.64	1723	37765	60.45
IPSL	SM	18-Jul-2023	104.50	111.00	113.75	108.00	110.00	110.00	111.06	42000	46.65	20	36000	85.71
IRB	EQ	18-Jul-2023	26.00	26.10	26.65	25.80	25.85	25.95	26.18	9408814	2463.02	10254	3329652	35.39
IRBINVIT	IV	18-Jul-2023	70.81	71.25	71.25	70.55	70.65	70.67	70.80	338034	239.33	884	333333	98.61
IRCON	EQ	18-Jul-2023	83.65	84.30	88.80	83.75	86.75	86.50	86.81	36926977	32057.02	76936	11095470	30.05
IRCTC	EQ	18-Jul-2023	625.55	626.00	628.05	620.00	623.55	622.85	624.07	763870	4767.06	25312	331074	43.34
IREDA	N7	18-Jul-2023	1170.00	1159.01	1169.99	1159.01	1169.99	1166.33	1164.50	400	4.66	3	200	50.00
IRFC	EQ	18-Jul-2023	32.50	32.60	33.20	32.45	32.60	32.60	32.77	24480880	8023.54	31671	6138951	25.08
IRFC	N2	18-Jul-2023	1155.00	1147.30	1147.30	1147.22	1147.22	1147.22	1147.23	750	8.60	2	750	100.00
IRFC	N9	18-Jul-2023	1036.00	1037.05	1037.05	1033.61	1033.61	1033.61	1034.34	1007	10.42	11	1007	100.00
IRFC	NA	18-Jul-2023	1196.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
IRFC	NE	18-Jul-2023	1210.00	1210.00	1210.00	1200.01	1200.01	1200.01	1205.64	243	2.93	6	243	100.00
IRFC	NI	18-Jul-2023	1093.19	1087.47	1093.14	1087.47	1093.14	1093.14	1092.62	11	0.12	2	11	100.00
IRFC	NJ	18-Jul-2023	1173.99	1175.00	1175.00	1166.49	1166.49	1166.49	1174.94	146	1.72	2	146	100.00
IRFC	NK	18-Jul-2023	1220.02	1220.01	1220.01	1220.01	1220.01	1220.01	1220.01	79	0.96	1	79	100.00
IRFC	NO	18-Jul-2023	1180.75	1182.00	1189.90	1182.00	1185.00	1185.00	1184.92	66	0.78	9	61	92.42
IRIS	EQ	18-Jul-2023	77.70	77.75	78.15	75.40	77.80	76.70	76.68	32673	25.05	740	23799	72.84
IRISDOREME	EQ	18-Jul-2023	440.70	443.00	444.50	433.15	442.90	443.35	440.65	38767	170.83	2255	10727	27.67
ISEC	EQ	18-Jul-2023	615.80	619.95	626.95	616.75	619.05	620.20	622.31	489943	3048.96	11377	233492	47.66
ISFT	EQ	18-Jul-2023	139.75	142.00	142.40	134.85	136.70	136.80	138.03	30919	42.68	2546	14696	47.53
ISGEC	EQ	18-Jul-2023	715.25	715.00	722.15	692.45	700.00	695.75	704.17	84914	597.94	6465	42075	49.55
ISMTLTD	EQ	18-Jul-2023	77.80	77.80	78.40	76.50	78.10	78.00	77.62	459939	357.00	2846	315990	68.70
ITBEES	EQ	18-Jul-2023	32.58	32.94	33.00	32.40	32.92	32.92	32.74	8246711	2699.63	17152	4741805	57.50
ITC	EQ	18-Jul-2023	472.35	472.55	474.20	471.00	472.65	472.50	472.53	5352283	25290.91	119303	3316174	61.96
ITDC	EQ	18-Jul-2023	333.70	336.40	337.00	330.55	332.10	332.90	333.08	18353	61.13	1256	6692	36.46
ITDCEM	EQ	18-Jul-2023	179.20	181.00	182.65	176.00	179.50	179.45	179.78	1118366	2010.65	10993	388299	34.72
ITI	EQ	18-Jul-2023	108.45	110.70	113.00	109.55	110.40	110.75	111.51	2048719	2284.43	13831	530476	25.89
IVC	EQ	18-Jul-2023	8.25	8.40	8.40	8.25	8.30	8.30	8.30	370844	30.78	616	275038	74.17
IVP	BE	18-Jul-2023	162.05	162.00	167.00	158.00	163.95	163.95	161.20	9530	15.36	97	-	-
IVZINGOLD	EQ	18-Jul-2023	5262.00	5289.95	5290.00	5260.30	5285.00	5285.00	5285.01	180	9.51	36	151	83.89
IVZINNIFTY	EQ	18-Jul-2023	2184.00	2200.00	2200.00	2160.00	2190.00	2190.00	2177.03	20	0.44	12	10	50.00
IWEL	EQ	18-Jul-2023	2400.60	2438.00	2440.00	2324.95	2345.50	2340.20	2385.03	11518	274.71	1040	9427	81.85
IZMO	BE	18-Jul-2023	183.30	184.00	192.45	181.00	192.45	192.05	189.27	69371	131.30	642	-	-
J&KBANK	EQ	18-Jul-2023	71.80	72.05	72.10	69.60	69.95	69.95	70.51	4671311	3293.97	12962	1966184	42.09
JAGRAN	EQ	18-Jul-2023	89.90	90.50	92.35	88.10	88.95	88.60	89.89	361792	325.23	4163	176505	48.79
JAGSNPHARM	EQ	18-Jul-2023	360.90	365.00	365.00	357.60	362.85	361.30	361.58	13152	47.56	1974	5270	40.07
JAIBALAJI	BE	18-Jul-2023	101.45	106.50	106.50	106.50	106.50	106.50	106.50	94075	100.19	238	-	-
JAICORPLTD	EQ	18-Jul-2023	181.15	181.65	183.30	174.40	177.40	177.25	178.40	2209374	3941.48	12026	607795	27.51
JAINAM	SM	18-Jul-2023	112.45	118.05	118.05	118.05	118.05	118.05	118.05	9000	10.62	9	9000	100.00
JAIPURKURT	EQ	18-Jul-2023	89.70	91.50	91.50	87.10	88.35	88.75	89.20	15144	13.51	189	6417	42.37
JALAN	SM	18-Jul-2023	8.65	8.40	8.40	8.25	8.25	8.25	8.30	18000	1.49	6	12000	66.67
JAMNAAUTO	EQ	18-Jul-2023	112.00	112.35	112.85	108.95	109.75	109.60	110.47	2063205	2279.23	11850	1087106	52.69
JASH	EQ	18-Jul-2023	1210.05	1210.05	1228.00	1190.50	1195.00	1197.15	1204.73	6067	73.09	709	4005	66.01
JAYAGROGN	EQ	18-Jul-2023	219.55	221.65	221.65	212.20	218.00	215.65	215.19	24792	53.35	1634	15800	63.73
JAYBARMARU	EQ	18-Jul-2023	301.40	303.40	303.80	290.00	292.95	291.90	294.88	49964	147.33	2075	30471	60.99
JAYNECOIND	EQ	18-Jul-2023	26.30	26.30	27.65	25.55	26.05	26.10	26.45	1268537	335.56	3417	767845	60.53
JAYSREETEA	EQ	18-Jul-2023	89.65	89.25	89.90	88.10	88.80	88.90	89.25	29093	25.96	557	17834	61.30
JBCHEPHARM	EQ	18-Jul-2023	2574.30	2593.10	2593.10	2462.10	2510.00	2509.05	2506.22	49013	1228.37	9149	17657	36.03
JBMA	EQ	18-Jul-2023	1478.20	1478.15	1479.80	1367.30	1409.00	1406.80	1412.11	594686	8397.60	34169	207906	34.96
JCHAC	EQ	18-Jul-2023	1039.05	1037.15	1044.60	1029.00	1033.90	1031.90	1035.27	15748	163.04	2057	10278	65.27
JETAIRWAYS	BZ	18-Jul-2023	42.10	42.00	42.00	40.00	40.50	40.50	40.45	88758	35.91	1000	-	-
JETFREIGHT	EQ	18-Jul-2023	10.95	11.05	11.05	10.80	11.00	10.95	10.92	51653	5.64	389	38890	75.29
JFLLIFE	SM	18-Jul-2023	42.95	42.50	44.75	42.00	44.20	44.20	43.90	38000	16.68	17	18000	47.37
JHS	BE	18-Jul-2023	22.00	21.50	22.30	21.45	21.60	21.75	21.80	57466	12.53	168	-	-
JINDALPHOT	EQ	18-Jul-2023	346.65	348.25	349.45	345.00	347.15	345.10	346.39	11214	38.84	1223	4866	43.39
JINDALPOLY	EQ	18-Jul-2023	643.05	643.30	648.00	635.00	636.00	636.60	639.45	18276	116.87	2506	7858	43.00
JINDALSAW	EQ	18-Jul-2023	345.75	346.00	348.90	335.95	342.25	342.10	340.87	1887556	6434.03	32471	917376	48.60
JINDALSTEL	EQ	18-Jul-2023	637.90	638.00	640.40	625.95	636.85	634.10	633.63	3150574	19963.08	54443	1234634	39.19
JINDRILL	EQ	18-Jul-2023	374.95	377.45	377.45	365.20	371.80	367.15	369.64	89129	329.45	4608	37102	41.63
JINDWORLD	EQ	18-Jul-2023	323.15	323.20	324.95	316.95	323.20	322.05	321.30	46649	149.88	1572	37652	80.71
JISLDVREQS	EQ	18-Jul-2023	20.85	21.10	21.10	20.45	20.55	20.55	20.62	31646	6.53	364	24886	78.64
JISLJALEQS	EQ	18-Jul-2023	41.55	41.75	42.00	40.85	41.70	41.70	41.45	3145254	1303.64	4798	1283202	40.80
JITFINFRA	BE	18-Jul-2023	565.50	537.25	537.50	537.25	537.25	537.25	537.25	54639	293.55	453	-	-
JKCEMENT	EQ	18-Jul-2023	3356.90	3366.40	3366.40	3275.80	3290.00	3295.25	3304.52	46133	1524.48	9072	21111	45.76
JKIL	EQ	18-Jul-2023	328.75	330.00	334.05	322.45	331.00	330.65	327.84	498963	1635.80	7939	260656	52.24
JKLAKSHMI	EQ	18-Jul-2023	683.45	686.90	689.95	675.55	679.00	678.60	681.37	76002	517.86	7419	33619	44.23
JKPAPER	EQ	18-Jul-2023	320.70	323.95	324.90	321.00	323.40	323.05	322.77	594297	1918.21	10573	310927	52.32
JKTYRE	EQ	18-Jul-2023	247.45	249.00	253.90	244.10	244.90	245.25	249.50	1662172	4147.11	16253	523141	31.47
JMA	EQ	18-Jul-2023	71.00	71.00	71.00	69.60	69.95	70.00	70.15	16141	11.32	175	12284	76.10
JMFINANCIL	EQ	18-Jul-2023	74.90	75.25	75.45	74.60	75.00	74.95	74.99	981112	735.69	7216	502206	51.19
JOCIL	EQ	18-Jul-2023	190.35	194.15	194.25	190.00	190.80	193.40	192.96	6689	12.91	146	4616	69.01
JPASSOCIAT	EQ	18-Jul-2023	8.10	8.15	8.20	8.00	8.10	8.10	8.10	5954577	482.29	3398	2609348	43.82
JPOLYINVST	EQ	18-Jul-2023	537.55	539.05	549.95	539.05	542.00	545.15	545.88	8348	45.57	947	4886	58.53
JPPOWER	EQ	18-Jul-2023	6.05	6.05	6.10	5.95	6.00	5.95	5.99	20119745	1205.85	12517	11795289	58.63
JSL	EQ	18-Jul-2023	359.55	359.30	360.95	343.55	350.00	350.20	348.39	1234318	4300.18	35694	929906	75.34
JSLL	SM	18-Jul-2023	638.00	620.05	634.50	606.15	606.15	610.55	622.25	19000	118.23	17	17500	92.11
JSWENERGY	EQ	18-Jul-2023	293.30	293.30	296.40	283.25	289.00	289.70	288.34	4778733	13779.11	42048	2090540	43.75
JSWHL	EQ	18-Jul-2023	4513.35	4558.90	4558.90	4440.00	4462.00	4466.60	4476.60	898	40.20	333	448	49.89
JSWISPL	EQ	18-Jul-2023	37.15	37.50	37.50	36.75	37.10	37.00	37.03	1432807	530.59	2945	803211	56.06
JSWSTEEL	EQ	18-Jul-2023	798.15	799.80	801.00	788.50	792.00	790.90	793.15	1527919	12118.70	51297	712021	46.60
JTEKTINDIA	EQ	18-Jul-2023	147.10	147.90	149.50	144.90	148.25	147.25	147.13	273361	402.21	4877	139207	50.92
JTLIND	EQ	18-Jul-2023	348.95	350.95	352.85	337.95	348.00	345.90	345.50	234687	810.85	5763	123109	52.46
JUBLFOOD	EQ	18-Jul-2023	474.85	475.90	477.00	468.50	470.80	470.80	470.98	2200964	10366.02	36938	1172311	53.26
JUBLINDS	EQ	18-Jul-2023	524.35	529.00	529.00	516.00	525.00	520.80	519.95	29132	151.47	3678	15743	54.04
JUBLINGREA	EQ	18-Jul-2023	408.80	412.90	416.95	409.00	415.60	414.50	412.78	211973	874.99	9414	102030	48.13
JUBLPHARMA	EQ	18-Jul-2023	388.00	388.10	410.00	386.05	399.00	398.10	402.14	674369	2711.93	29399	241119	35.75
JUNIORBEES	EQ	18-Jul-2023	470.58	484.70	484.70	467.30	470.00	468.88	469.70	77637	364.66	5442	43081	55.49
JUSTDIAL	EQ	18-Jul-2023	798.15	806.20	807.95	789.10	791.80	794.75	799.34	655398	5238.83	23262	165497	25.25
JWL	EQ	18-Jul-2023	180.95	181.30	186.30	176.15	177.25	177.35	180.71	1100091	1987.95	10768	531017	48.27
JYOTHYLAB	EQ	18-Jul-2023	235.85	236.80	241.40	234.25	236.10	236.00	236.31	915056	2162.34	16030	605505	66.17
JYOTISTRUC	BE	18-Jul-2023	9.00	9.45	9.45	8.90	9.05	9.05	9.21	3152818	290.31	1461	-	-
KABRAEXTRU	EQ	18-Jul-2023	449.85	451.65	454.25	444.40	446.15	446.95	448.27	45173	202.50	3422	17211	38.10
KAJARIACER	EQ	18-Jul-2023	1332.70	1339.00	1359.95	1338.00	1359.90	1353.50	1351.63	352115	4759.29	13486	252129	71.60
KAKATCEM	EQ	18-Jul-2023	209.00	212.50	217.10	207.10	213.00	212.95	212.51	27148	57.69	1769	11564	42.60
KALYANIFRG	BE	18-Jul-2023	274.70	268.00	276.35	264.05	274.95	268.20	268.59	903	2.43	41	-	-
KALYANKJIL	EQ	18-Jul-2023	181.00	182.25	182.30	171.00	174.20	174.25	174.64	7832169	13677.99	82781	2459895	31.41
KAMATHOTEL	BE	18-Jul-2023	231.35	231.35	237.65	231.35	236.00	235.80	234.70	12449	29.22	236	-	-
KAMDHENU	EQ	18-Jul-2023	321.35	324.50	324.50	316.05	319.80	318.20	319.44	91352	291.82	2633	59179	64.78
KAMOPAINTS	EQ	18-Jul-2023	301.60	302.80	307.65	298.00	299.25	304.45	304.54	709675	2161.25	23005	129733	18.28
KANANIIND	BE	18-Jul-2023	7.60	7.65	7.65	7.25	7.60	7.60	7.43	76764	5.71	232	-	-
KANORICHEM	EQ	18-Jul-2023	104.60	106.15	123.50	101.75	121.30	121.05	115.93	1509842	1750.37	14719	490282	32.47
KANPRPLA	EQ	18-Jul-2023	114.30	112.00	118.45	112.00	115.10	115.30	115.50	34232	39.54	618	21770	63.60
KANSAINER	EQ	18-Jul-2023	311.90	313.00	317.40	309.20	314.95	314.95	314.65	406414	1278.78	13477	235356	57.91
KAPSTON	EQ	18-Jul-2023	139.90	139.90	142.90	139.80	140.00	140.20	141.19	2849	4.02	187	1803	63.29
KARMAENG	EQ	18-Jul-2023	42.35	42.35	42.85	40.60	42.60	42.10	41.82	9706	4.06	290	5224	53.82
KARURVYSYA	EQ	18-Jul-2023	126.50	128.20	130.00	124.80	126.55	127.15	127.25	2714559	3454.23	21122	1588752	58.53
KAUSHALYA	BE	18-Jul-2023	5.00	5.00	5.05	4.85	5.00	4.85	4.92	21434	1.05	48	-	-
KAVVERITEL	BE	18-Jul-2023	8.40	8.30	8.30	8.00	8.05	8.05	8.16	28949	2.36	110	-	-
KAYA	EQ	18-Jul-2023	350.45	351.10	353.80	342.55	347.70	347.30	346.74	15171	52.60	1112	11059	72.90
KAYNES	EQ	18-Jul-2023	1844.95	1850.00	1869.70	1764.00	1790.00	1775.25	1792.27	167553	3003.00	15387	78266	46.71
KBCGLOBAL	BE	18-Jul-2023	2.60	2.55	2.60	2.50	2.50	2.50	2.53	2081316	52.60	1240	-	-
KCK	SM	18-Jul-2023	28.05	28.05	28.05	28.05	28.05	28.05	28.05	4000	1.12	1	4000	100.00
KCP	EQ	18-Jul-2023	112.20	113.15	118.00	113.15	114.45	113.90	115.10	965299	1111.10	6949	463004	47.96
KCPSUGIND	EQ	18-Jul-2023	24.60	24.75	24.80	24.30	24.80	24.75	24.64	273193	67.33	851	140046	51.26
KDDL	EQ	18-Jul-2023	1471.20	1485.70	1504.55	1462.50	1465.00	1474.20	1486.28	16337	242.81	4163	7356	45.03
KDL	SM	18-Jul-2023	222.10	229.90	244.25	229.90	243.00	241.55	238.85	62400	149.04	74	50400	80.77
KEC	EQ	18-Jul-2023	600.35	600.35	604.95	598.05	601.20	599.90	601.22	162499	976.97	14177	72610	44.68
KECL	BE	18-Jul-2023	124.20	124.20	126.50	121.40	123.00	122.40	123.04	112714	138.68	872	-	-
KEI	EQ	18-Jul-2023	2422.05	2440.25	2474.70	2365.40	2434.50	2439.45	2409.44	404636	9749.48	24087	249923	61.76
KELLTONTEC	EQ	18-Jul-2023	83.85	84.60	84.70	79.70	81.40	81.30	81.65	1742636	1422.80	13126	855950	49.12
KENNAMET	EQ	18-Jul-2023	2652.00	2656.40	2669.40	2600.00	2602.00	2609.60	2630.31	2918	76.75	1280	1165	39.92
KERNEX	BE	18-Jul-2023	325.30	325.35	338.00	324.00	328.00	328.40	331.08	16133	53.41	245	-	-
KESORAMIND	EQ	18-Jul-2023	71.20	71.35	72.30	68.45	68.90	68.85	70.27	1826417	1283.49	6620	883925	48.40
KEYFINSERV	EQ	18-Jul-2023	94.15	94.15	94.15	91.50	93.00	92.95	92.85	2517	2.34	77	2019	80.21
KFINTECH	EQ	18-Jul-2023	375.60	375.60	384.40	372.00	379.80	378.90	378.75	214936	814.07	7693	96402	44.85
KHADIM	EQ	18-Jul-2023	247.95	248.95	256.95	246.00	246.50	247.80	251.26	312839	786.03	10612	153506	49.07
KHAICHEM	EQ	18-Jul-2023	64.70	65.00	65.20	63.40	64.75	64.55	64.46	125090	80.63	1682	65270	52.18
KHAITANLTD	EQ	18-Jul-2023	47.10	46.55	51.80	46.00	50.00	49.55	48.80	24136	11.78	398	11272	46.70
KHANDSE	BE	18-Jul-2023	28.15	27.40	28.00	27.35	27.65	27.65	27.37	7026	1.92	21	-	-
KICL	EQ	18-Jul-2023	1927.00	1907.50	1944.70	1862.05	1886.00	1888.35	1900.11	1241	23.58	367	702	56.57
KILITCH	BE	18-Jul-2023	184.60	184.60	187.40	181.20	186.00	184.45	184.08	3223	5.93	67	-	-
KIMS	EQ	18-Jul-2023	1930.05	1939.00	1939.00	1893.05	1920.00	1920.85	1911.26	53600	1024.43	7042	22435	41.86
KINGFA	EQ	18-Jul-2023	1884.65	1903.50	1909.00	1847.80	1851.30	1860.00	1865.01	9325	173.91	1437	6058	64.97
KIOCL	EQ	18-Jul-2023	197.90	200.85	200.85	192.55	193.90	194.00	195.98	62119	121.74	1847	31895	51.34
KIRIINDUS	EQ	18-Jul-2023	271.65	272.90	273.95	268.05	270.85	271.90	270.58	133638	361.60	2486	83890	62.77
KIRLFER	EQ	18-Jul-2023	487.30	488.00	491.65	473.85	479.00	477.95	479.08	113427	543.41	6741	59115	52.12
KIRLOSBROS	EQ	18-Jul-2023	717.65	715.95	724.05	696.30	705.90	705.55	710.21	188566	1339.22	11708	80201	42.53
KIRLOSENG	EQ	18-Jul-2023	408.10	415.00	434.95	409.90	420.00	419.40	421.57	542481	2286.92	22853	297338	54.81
KIRLOSIND	EQ	18-Jul-2023	3322.10	3349.85	3350.95	3279.50	3341.55	3315.25	3320.21	2029	67.37	897	875	43.12
KIRLPNU	EQ	18-Jul-2023	684.20	688.80	690.00	663.05	663.70	667.15	674.48	50448	340.26	6392	36595	72.54
KITEX	EQ	18-Jul-2023	195.95	197.45	200.45	196.00	197.20	196.70	198.40	251190	498.36	4364	116626	46.43
KKCL	EQ	18-Jul-2023	636.95	635.00	674.45	634.20	672.00	670.45	660.78	235490	1556.06	10639	136944	58.15
KMSUGAR	EQ	18-Jul-2023	26.05	26.15	26.20	25.55	25.60	25.65	25.75	175262	45.13	854	132379	75.53
KNAGRI	SM	18-Jul-2023	123.25	121.00	121.00	120.00	120.00	120.00	120.28	6400	7.70	4	4800	75.00
KNRCON	EQ	18-Jul-2023	247.05	247.55	248.20	241.60	243.20	242.75	244.18	463276	1131.21	11544	288436	62.26
KOHINOOR	BE	18-Jul-2023	36.25	37.70	38.05	37.60	38.05	38.05	38.00	59789	22.72	296	-	-
KOKUYOCMLN	EQ	18-Jul-2023	131.55	132.35	134.50	128.65	131.00	130.35	131.95	386935	510.55	6426	177060	45.76
KOLTEPATIL	EQ	18-Jul-2023	385.05	385.05	387.60	361.80	380.30	376.55	375.20	321417	1205.97	12953	113499	35.31
KOPRAN	EQ	18-Jul-2023	178.75	179.10	185.00	172.85	176.40	175.60	179.86	422867	760.55	6428	106762	25.25
KORE	SM	18-Jul-2023	190.00	184.00	184.00	181.60	181.60	181.60	182.33	6000	10.94	5	6000	100.00
KOTAKALPHA	EQ	18-Jul-2023	31.56	31.57	31.75	31.31	31.49	31.47	31.49	115327	36.31	608	64219	55.68
KOTAKBANK	EQ	18-Jul-2023	1897.05	1895.35	1908.00	1879.35	1890.05	1890.85	1892.48	5795645	109681.47	193929	1262297	21.78
KOTAKBKETF	EQ	18-Jul-2023	462.90	462.89	467.00	461.33	461.37	462.20	463.76	23920	110.93	436	20485	85.64
KOTAKCONS	EQ	18-Jul-2023	85.00	85.23	85.23	84.22	84.90	84.89	84.97	651	0.55	13	617	94.78
KOTAKGOLD	EQ	18-Jul-2023	50.67	50.67	50.87	50.62	50.79	50.81	50.77	256053	130.00	880	187532	73.24
KOTAKIT	EQ	18-Jul-2023	32.31	32.88	32.88	32.16	32.69	32.67	32.48	167355	54.35	567	105645	63.13
KOTAKLIQ	EQ	18-Jul-2023	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.00	16	0.16	5	12	75.00
KOTAKLOVOL	EQ	18-Jul-2023	15.22	15.22	15.50	15.12	15.21	15.20	15.19	824758	125.28	150	823786	99.88
KOTAKMID50	EQ	18-Jul-2023	104.68	106.99	107.80	103.62	104.11	104.25	104.64	6596	6.90	194	2364	35.84
KOTAKMNC	EQ	18-Jul-2023	22.40	22.40	22.40	22.23	22.38	22.33	22.27	19466	4.34	39	17577	90.30
KOTAKNIFTY	EQ	18-Jul-2023	210.66	210.40	212.30	210.40	211.60	211.34	211.15	47275	99.82	481	36885	78.02
KOTAKNV20	EQ	18-Jul-2023	114.13	113.00	114.96	113.00	114.15	114.48	114.32	15048	17.20	281	8881	59.02
KOTAKPSUBK	EQ	18-Jul-2023	446.53	446.53	449.99	439.00	447.00	442.66	443.68	21395	94.93	526	10201	47.68
KOTAKSILVE	EQ	18-Jul-2023	74.61	74.61	75.40	74.41	74.90	74.89	74.91	8596	6.44	44	7304	84.97
KOTARISUG	EQ	18-Jul-2023	44.05	44.95	44.95	42.40	42.95	42.85	43.51	373374	162.47	2556	258264	69.17
KOTHARIPET	EQ	18-Jul-2023	97.40	99.50	101.35	93.30	95.80	95.40	96.96	467724	453.51	5145	244734	52.32
KOTHARIPRO	EQ	18-Jul-2023	102.35	103.20	103.80	102.00	102.25	102.25	102.53	13011	13.34	234	10747	82.60
KOTYARK	SM	18-Jul-2023	618.75	618.00	618.00	569.00	576.10	581.70	591.10	24000	141.87	104	17400	72.50
KOVAI	EQ	18-Jul-2023	2625.85	2665.00	2665.00	2610.00	2616.00	2630.25	2638.52	2113	55.75	589	1136	53.76
KPIGREEN	EQ	18-Jul-2023	846.40	852.00	855.00	822.40	833.80	831.05	834.59	94589	789.43	5567	54774	57.91
KPIL	EQ	18-Jul-2023	562.60	560.00	569.00	557.80	562.50	562.95	563.63	206206	1162.24	15989	118011	57.23
KPITTECH	EQ	18-Jul-2023	1090.65	1097.60	1109.50	1058.00	1069.00	1067.10	1076.52	1090064	11734.71	56669	458411	42.05
KPRMILL	EQ	18-Jul-2023	660.50	664.00	664.55	646.00	653.05	650.45	654.81	110139	721.20	7629	54895	49.84
KRBL	EQ	18-Jul-2023	353.15	354.00	356.90	347.10	355.40	355.20	352.63	427742	1508.35	13173	197207	46.10
KREBSBIO	BE	18-Jul-2023	71.15	71.00	73.50	70.00	71.00	72.00	71.96	15267	10.99	36	-	-
KRIDHANINF	BE	18-Jul-2023	2.10	2.15	2.15	2.10	2.15	2.15	2.11	39087	0.83	65	-	-
KRISHANA	EQ	18-Jul-2023	445.25	445.25	447.90	440.00	440.25	441.30	445.03	41258	183.61	846	35181	85.27
KRISHCA	SM	18-Jul-2023	160.70	160.50	162.00	155.00	155.00	156.70	159.29	32000	50.97	16	22000	68.75
KRISHIVAL	SM	18-Jul-2023	290.20	276.00	280.00	275.55	280.00	280.00	277.18	1500	4.16	3	1000	66.67
KRISHNADEF	SM	18-Jul-2023	194.80	191.10	194.20	189.10	189.10	189.10	190.99	22000	42.02	22	18000	81.82
KRITI	EQ	18-Jul-2023	125.05	124.95	126.20	120.30	122.90	122.15	122.70	64432	79.06	1629	37353	57.97
KRITIKA	BE	18-Jul-2023	15.75	16.20	16.50	15.85	16.40	16.35	16.33	192212	31.39	557	-	-
KRITINUT	EQ	18-Jul-2023	59.35	60.00	65.00	60.00	65.00	64.40	62.99	496756	312.89	4291	306191	61.64
KRSNAA	EQ	18-Jul-2023	550.20	558.45	560.50	542.95	545.00	545.60	549.16	49807	273.52	3841	31495	63.23
KSB	EQ	18-Jul-2023	2098.40	2108.90	2169.95	2093.30	2149.75	2148.60	2146.25	62424	1339.77	8133	23650	37.89
KSCL	EQ	18-Jul-2023	577.55	577.55	580.60	566.15	568.50	568.45	572.01	58349	333.76	4404	26162	44.84
KSHITIJPOL	BE	18-Jul-2023	7.25	7.60	7.60	6.90	7.60	7.60	7.33	1589736	116.52	2746	-	-
KSL	EQ	18-Jul-2023	381.60	381.00	387.10	372.70	377.95	374.35	378.54	67091	253.97	3881	39813	59.34
KSOLVES	EQ	18-Jul-2023	1121.15	1133.90	1148.70	1080.00	1098.00	1089.80	1109.17	67505	748.74	9831	34364	50.91
KTKBANK	EQ	18-Jul-2023	200.05	200.95	209.00	200.00	204.25	204.95	204.80	6255070	12810.56	33780	2054922	32.85
KUANTUM	EQ	18-Jul-2023	191.05	192.80	194.50	187.50	192.00	191.30	190.37	141481	269.33	3783	62733	44.34
L&TFH	EQ	18-Jul-2023	132.20	132.70	133.00	128.25	130.55	130.35	129.98	11208712	14568.64	55016	4460905	39.80
L&TFINANCE	NC	18-Jul-2023	1035.00	1035.00	1039.45	1035.00	1039.45	1039.45	1036.98	567	5.88	7	567	100.00
L&TFINANCE	NE	18-Jul-2023	1000.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
L&TFINANCE	NG	18-Jul-2023	1086.00	1086.30	1102.00	1086.00	1102.00	1102.00	1095.67	300	3.29	16	290	96.67
L&TFINANCE	NI	18-Jul-2023	1071.00	1051.15	1072.00	1051.15	1072.00	1072.00	1056.69	271	2.86	25	219	80.81
L&TFINANCE	NO	18-Jul-2023	1022.01	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	187	1.92	3	187	100.00
L&TFINANCE	NQ	18-Jul-2023	1002.20	1003.00	1004.00	1000.60	1004.00	1004.00	1002.90	29	0.29	3	27	93.10
L&TFINANCE	NS	18-Jul-2023	1440.00	1235.00	1360.50	1234.00	1360.50	1360.50	1245.19	122	1.52	3	122	100.00
L&TFINANCE	NW	18-Jul-2023	1018.00	1017.00	1018.50	1017.00	1018.50	1018.50	1017.69	65	0.66	3	65	100.00
L&TFINANCE	Y5	18-Jul-2023	1051.00	1051.10	1051.10	1051.00	1051.00	1051.01	1051.02	60	0.63	3	50	83.33
L&TFINANCE	Y9	18-Jul-2023	1061.00	1067.00	1067.00	1064.00	1064.00	1064.00	1064.20	151	1.61	8	151	100.00
LAGNAM	EQ	18-Jul-2023	61.35	61.55	64.05	61.55	61.60	61.60	62.72	108867	68.29	940	69721	64.04
LAKPRE	BZ	18-Jul-2023	4.90	4.90	4.90	4.85	4.85	4.85	4.90	221	0.01	2	-	-
LAL	BE	18-Jul-2023	178.95	178.95	187.85	178.95	187.00	186.95	186.61	3990	7.45	47	-	-
LALPATHLAB	EQ	18-Jul-2023	2338.70	2345.75	2429.00	2339.05	2390.00	2364.50	2391.55	563553	13477.67	34198	72496	12.86
LAMBODHARA	BE	18-Jul-2023	161.45	164.00	164.00	153.40	153.40	153.40	155.15	25948	40.26	505	-	-
LANDMARK	EQ	18-Jul-2023	764.00	756.00	756.00	728.00	739.90	733.90	737.44	324952	2396.32	20794	188407	57.98
LAOPALA	EQ	18-Jul-2023	467.15	467.15	468.90	455.55	467.85	465.00	463.44	108195	501.42	6594	59022	54.55
LASA	EQ	18-Jul-2023	21.20	21.35	21.55	21.05	21.15	21.25	21.26	27670	5.88	196	18214	65.83
LATENTVIEW	EQ	18-Jul-2023	390.40	394.75	397.80	379.20	384.00	382.90	385.56	878325	3386.45	19516	358866	40.86
LATTEYS	BE	18-Jul-2023	33.65	34.45	34.45	32.30	34.15	34.00	33.97	81189	27.58	81	-	-
LAURUSLABS	EQ	18-Jul-2023	351.35	352.00	354.40	347.15	353.00	353.05	351.22	1292170	4538.30	16357	462279	35.78
LAXMICOT	EQ	18-Jul-2023	20.50	20.85	20.90	20.25	20.50	20.45	20.66	8650	1.79	104	6624	76.58
LAXMIMACH	EQ	18-Jul-2023	14333.95	14360.00	14441.50	13851.05	13910.00	13961.90	14118.69	11615	1639.89	5104	5015	43.18
LEMERITE	SM	18-Jul-2023	49.20	47.90	50.20	46.70	50.20	48.45	48.31	6400	3.09	4	4800	75.00
LEMONTREE	EQ	18-Jul-2023	92.70	93.00	93.10	90.95	91.65	91.75	91.81	1410588	1295.03	11069	816388	57.88
LEXUS	BE	18-Jul-2023	43.20	43.20	44.00	41.05	42.50	42.05	41.96	28242	11.85	128	-	-
LFIC	EQ	18-Jul-2023	129.95	132.85	132.85	127.05	128.90	127.60	128.54	2207	2.84	103	1222	55.37
LGBBROSLTD	EQ	18-Jul-2023	1214.45	1215.00	1224.10	1171.55	1182.00	1182.95	1190.68	28804	342.96	2581	18340	63.67
LGBFORGE	EQ	18-Jul-2023	9.05	9.05	9.15	8.90	9.05	9.00	9.05	118793	10.75	226	60516	50.94
LIBAS	EQ	18-Jul-2023	13.80	13.75	14.15	13.75	13.95	13.90	13.88	67540	9.37	294	39615	58.65
LIBERTSHOE	EQ	18-Jul-2023	233.35	234.95	237.60	232.05	235.05	234.50	234.49	70261	164.76	3482	21124	30.07
LICHSGFIN	EQ	18-Jul-2023	389.85	391.90	394.50	383.40	384.60	384.90	387.84	2664818	10335.12	53695	993143	37.27
LICI	EQ	18-Jul-2023	620.90	624.00	625.95	618.00	622.10	620.70	621.61	701393	4359.92	18123	355789	50.73
LICNETFGSC	EQ	18-Jul-2023	23.83	23.98	23.98	23.60	23.85	23.84	23.73	30998	7.35	119	22506	72.60
LICNETFN50	EQ	18-Jul-2023	212.90	214.89	214.89	213.00	214.32	213.71	213.45	10166	21.70	46	10124	99.59
LICNETFSEN	EQ	18-Jul-2023	725.70	740.21	740.21	728.20	728.72	731.15	731.27	82	0.60	23	60	73.17
LICNFNHGP	EQ	18-Jul-2023	208.50	211.40	211.40	208.42	208.67	208.67	209.25	3547	7.42	29	3371	95.04
LIKHITHA	EQ	18-Jul-2023	281.85	283.50	285.80	275.10	276.95	276.60	280.58	181444	509.09	6245	89750	49.46
LINC	EQ	18-Jul-2023	668.55	661.95	675.00	657.10	660.10	660.35	663.34	5880	39.00	750	3873	65.87
LINCOLN	EQ	18-Jul-2023	396.70	402.25	402.25	394.25	401.35	400.65	398.91	64569	257.57	3348	43296	67.05
LINDEINDIA	EQ	18-Jul-2023	4419.30	4420.00	4434.75	4392.00	4404.00	4407.85	4409.42	11112	489.97	3156	5762	51.85
LIQUIDBEES	EQ	18-Jul-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2432910	24329.16	8060	1832068	75.30
LIQUIDETF	EQ	18-Jul-2023	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	186123	1861.23	1240	131219	70.50
LLOYDS	SM	18-Jul-2023	81.35	85.40	85.40	79.00	85.40	85.15	84.38	201000	169.59	62	138000	68.66
LLOYDSME	EQ	18-Jul-2023	563.30	573.90	573.90	531.00	544.80	544.30	547.89	284708	1559.87	10548	182625	64.14
LODHA	EQ	18-Jul-2023	704.65	706.90	714.70	697.05	699.60	699.00	701.43	338894	2377.10	16407	135853	40.09
LOKESHMACH	BE	18-Jul-2023	197.80	198.00	199.90	190.10	192.70	192.85	194.64	41922	81.60	443	-	-
LOTUSEYE	EQ	18-Jul-2023	93.35	94.00	96.20	91.10	91.60	91.85	93.52	76260	71.32	1173	47973	62.91
LOVABLE	EQ	18-Jul-2023	124.90	125.80	126.65	121.90	123.95	123.55	124.01	37980	47.10	1233	20760	54.66
LOYALTEX	EQ	18-Jul-2023	698.00	698.00	711.15	669.95	680.00	680.25	684.10	465	3.18	65	374	80.43
LPDC	EQ	18-Jul-2023	6.05	6.05	6.15	5.90	6.05	6.00	6.01	46100	2.77	252	36373	78.90
LRRPL	SM	18-Jul-2023	57.25	57.50	57.95	54.40	57.95	57.95	55.60	42000	23.35	7	30000	71.43
LSIL	EQ	18-Jul-2023	34.40	34.65	34.85	31.80	32.75	32.80	33.03	10097903	3335.67	21080	5165408	51.15
LT	EQ	18-Jul-2023	2468.80	2469.00	2489.95	2468.10	2479.00	2474.70	2476.79	720865	17854.34	61896	379227	52.61
LTGILTBEES	EQ	18-Jul-2023	24.22	24.25	24.30	24.24	24.30	24.29	24.27	504115	122.35	178	363089	72.03
LTIM	EQ	18-Jul-2023	5134.85	5050.00	5077.95	4945.25	5000.00	5001.15	5005.89	1983506	99292.15	127011	911127	45.94
LTTS	EQ	18-Jul-2023	4097.30	4104.95	4119.20	4020.30	4065.00	4067.70	4063.29	347438	14117.43	26351	78973	22.73
LUMAXIND	EQ	18-Jul-2023	2279.85	2293.85	2293.85	2206.55	2230.00	2232.50	2248.21	4829	108.57	1128	2313	47.90
LUMAXTECH	EQ	18-Jul-2023	376.75	378.25	382.70	367.95	370.15	371.95	373.97	74799	279.72	3768	33865	45.27
LUPIN	EQ	18-Jul-2023	934.40	934.40	939.85	928.65	935.00	933.95	933.69	585709	5468.70	17110	281638	48.08
LUXIND	EQ	18-Jul-2023	1498.70	1480.00	1494.75	1479.05	1488.00	1482.80	1485.70	23873	354.68	3728	12184	51.04
LXCHEM	EQ	18-Jul-2023	253.75	254.45	262.50	254.00	258.85	258.75	258.93	1252125	3242.09	20198	342363	27.34
LYKALABS	EQ	18-Jul-2023	109.90	108.15	114.80	108.15	111.30	111.25	112.27	76804	86.23	1318	38240	49.79
LYPSAGEMS	EQ	18-Jul-2023	4.45	4.55	4.70	4.35	4.70	4.55	4.52	44000	1.99	99	36597	83.18
M&M	EQ	18-Jul-2023	1536.30	1536.00	1542.15	1526.00	1536.50	1534.70	1532.81	1059058	16233.36	60751	575441	54.34
M&MFIN	EQ	18-Jul-2023	319.75	321.00	322.55	314.40	316.70	316.80	318.14	2114778	6727.96	19440	659696	31.19
M&MFIN	N1	18-Jul-2023	1020.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	25	0.26	2	25	100.00
M&MFIN	N2	18-Jul-2023	1027.10	1030.00	1030.00	1025.00	1028.98	1028.98	1026.97	534	5.48	23	464	86.89
M&MFIN	N3	18-Jul-2023	1865.00	1870.00	1870.00	1870.00	1870.00	1870.00	1870.00	10	0.19	1	10	100.00
MAANALU	BE	18-Jul-2023	326.70	330.00	331.60	326.00	327.65	329.45	328.23	15797	51.85	362	-	-
MACPOWER	EQ	18-Jul-2023	308.60	309.90	309.90	291.00	296.50	294.45	296.56	50075	148.50	2655	28444	56.80
MADHAV	EQ	18-Jul-2023	42.70	42.90	42.95	41.30	42.50	42.10	42.27	13987	5.91	241	8634	61.73
MADHAVBAUG	SM	18-Jul-2023	330.55	331.00	334.00	315.55	320.00	320.00	324.08	12000	38.89	15	8000	66.67
MADHUCON	BE	18-Jul-2023	5.30	5.30	5.45	5.20	5.30	5.40	5.27	31957	1.68	54	-	-
MADRASFERT	EQ	18-Jul-2023	80.90	81.50	83.60	78.25	81.70	81.45	81.05	1684518	1365.35	9291	492758	29.25
MAESGETF	EQ	18-Jul-2023	31.57	31.63	31.70	31.55	31.62	31.64	31.63	19896	6.29	101	18585	93.41
MAFANG	EQ	18-Jul-2023	65.34	65.75	65.90	65.51	65.75	65.65	65.67	432713	284.16	2390	314399	72.66
MAFSETF	EQ	18-Jul-2023	20.60	20.94	20.94	20.51	20.57	20.55	20.65	213311	44.06	797	117184	54.94
MAGADSUGAR	EQ	18-Jul-2023	412.20	414.00	417.45	407.00	410.00	408.65	412.81	11014	45.47	926	5829	52.92
MAGNUM	BE	18-Jul-2023	36.30	36.50	38.10	36.50	37.60	37.85	37.86	125188	47.40	486	-	-
MAGOLDETF	EQ	18-Jul-2023	59.30	59.35	59.40	59.20	59.40	59.40	59.25	159	0.09	20	150	94.34
MAGSON	ST	18-Jul-2023	82.25	86.35	86.35	85.80	86.35	86.35	86.25	86000	74.18	43	82000	95.35
MAHABANK	EQ	18-Jul-2023	32.00	32.25	32.30	31.05	31.70	31.50	31.54	30600654	9650.29	25107	12896112	42.14
MAHASTEEL	BE	18-Jul-2023	69.25	69.30	71.00	69.00	71.00	70.15	69.17	7325	5.07	57	-	-
MAHEPC	EQ	18-Jul-2023	119.05	119.75	120.00	113.35	116.30	116.15	117.81	197460	232.63	2763	73338	37.14
MAHESHWARI	BE	18-Jul-2023	69.20	69.40	69.90	68.20	69.40	69.40	68.99	8895	6.14	114	-	-
MAHICKRA	SM	18-Jul-2023	81.35	81.00	84.80	80.75	84.80	81.85	81.84	6000	4.91	4	4500	75.00
MAHKTECH	EQ	18-Jul-2023	14.88	14.85	14.85	14.50	14.60	14.59	14.59	1372325	200.25	1507	1153439	84.05
MAHLIFE	EQ	18-Jul-2023	489.15	491.95	494.70	486.00	490.00	489.40	490.10	84652	414.88	5423	28881	34.12
MAHLOG	EQ	18-Jul-2023	388.00	392.00	430.00	389.95	401.00	399.45	416.30	5431488	22611.10	124317	859905	15.83
MAHSCOOTER	EQ	18-Jul-2023	5651.35	5651.35	5759.95	5540.00	5575.25	5600.90	5653.28	2348	132.74	742	1231	52.43
MAHSEAMLES	EQ	18-Jul-2023	468.80	470.65	470.65	465.05	466.15	468.00	468.50	147721	692.07	8617	99808	67.57
MAITHANALL	EQ	18-Jul-2023	1103.35	1108.90	1109.10	1075.05	1084.00	1080.30	1086.70	26309	285.90	3358	12747	48.45
MALLCOM	EQ	18-Jul-2023	1055.35	1069.75	1069.80	1044.00	1050.00	1047.80	1054.08	2949	31.08	467	2093	70.97
MALUPAPER	EQ	18-Jul-2023	32.65	32.90	32.95	31.95	32.00	32.35	32.31	29134	9.41	272	15558	53.40
MAM150ETF	EQ	18-Jul-2023	13.78	13.98	13.98	13.72	13.79	13.78	13.81	431282	59.55	525	401487	93.09
MAMFGETF	EQ	18-Jul-2023	95.17	96.00	96.00	94.75	95.24	95.17	95.16	7213	6.86	112	6056	83.96
MAN50ETF	EQ	18-Jul-2023	206.79	208.10	208.20	206.81	207.21	207.23	207.68	26026	54.05	264	23373	89.81
MANAKALUCO	EQ	18-Jul-2023	29.45	29.75	29.90	25.05	25.45	25.50	25.95	1762489	457.32	8622	901975	51.18
MANAKCOAT	EQ	18-Jul-2023	17.70	17.60	17.70	17.20	17.40	17.25	17.35	63538	11.02	374	47500	74.76
MANAKSIA	EQ	18-Jul-2023	148.60	149.00	150.70	144.00	147.30	147.45	148.99	433166	645.35	4277	265601	61.32
MANAKSTEEL	EQ	18-Jul-2023	46.20	46.40	46.60	42.80	42.85	43.10	44.27	177323	78.50	1722	97873	55.19
MANALIPETC	EQ	18-Jul-2023	66.15	66.70	67.00	65.50	66.10	65.95	66.31	335660	222.58	2803	178794	53.27
MANAPPURAM	EQ	18-Jul-2023	129.00	128.50	130.80	126.75	128.00	127.95	128.72	4825435	6211.49	18702	2062120	42.73
MANGALAM	EQ	18-Jul-2023	109.15	110.05	110.75	105.60	107.55	108.00	108.53	53433	57.99	848	19250	36.03
MANGCHEFER	EQ	18-Jul-2023	102.90	103.85	103.90	99.50	101.65	101.40	101.38	330229	334.79	2785	174109	52.72
MANGLMCEM	EQ	18-Jul-2023	288.50	291.40	293.50	283.00	284.50	283.60	286.95	82617	237.07	2568	53142	64.32
MANINDS	EQ	18-Jul-2023	141.75	141.80	143.60	139.15	139.55	140.10	140.64	260323	366.12	3030	106097	40.76
MANINFRA	EQ	18-Jul-2023	114.85	115.70	116.20	113.30	113.85	113.95	114.19	597519	682.30	5370	286252	47.91
MANKIND	EQ	18-Jul-2023	1842.25	1857.00	1920.95	1825.65	1840.50	1843.90	1862.88	375476	6994.67	24174	178904	47.65
MANORAMA	BE	18-Jul-2023	1791.15	1791.00	1809.00	1701.60	1730.00	1715.30	1732.44	7360	127.51	325	-	-
MANORG	EQ	18-Jul-2023	412.15	414.20	445.00	410.05	430.00	427.75	426.38	34773	148.27	3150	14058	40.43
MANUGRAPH	EQ	18-Jul-2023	18.75	19.45	20.70	18.80	19.50	19.55	20.00	187903	37.59	1769	97814	52.06
MANV30F	EQ	18-Jul-2023	149.30	150.00	150.00	148.77	148.77	148.77	148.79	394	0.59	8	390	98.98
MANXT50	EQ	18-Jul-2023	448.12	449.46	449.92	445.25	445.80	445.84	447.03	832	3.72	45	496	59.62
MANYAVAR	EQ	18-Jul-2023	1239.25	1247.95	1264.00	1236.55	1254.00	1256.00	1252.84	80931	1013.94	9578	43775	54.09
MAPMYINDIA	EQ	18-Jul-2023	1480.90	1478.95	1484.40	1425.20	1437.00	1438.50	1442.84	258467	3729.26	21002	148020	57.27
MARALOVER	EQ	18-Jul-2023	55.90	56.45	56.60	53.50	53.90	53.75	54.23	38772	21.03	519	26753	69.00
MARATHON	EQ	18-Jul-2023	321.05	323.80	325.65	317.95	318.25	319.90	321.05	29694	95.33	1033	21097	71.05
MARICO	EQ	18-Jul-2023	531.65	535.15	535.40	525.70	531.00	530.50	531.18	803617	4268.68	19634	498225	62.00
MARINE	EQ	18-Jul-2023	62.25	64.00	64.40	59.35	60.95	61.15	61.59	1325437	816.37	5935	693925	52.35
MARKSANS	EQ	18-Jul-2023	106.30	106.85	113.40	106.60	112.80	112.55	110.02	9054850	9961.77	40455	2946609	32.54
MARSHALL	BE	18-Jul-2023	61.20	62.00	62.00	59.00	60.65	59.20	60.49	73117	44.23	192	-	-
MARUTI	EQ	18-Jul-2023	9689.55	9710.20	9766.30	9601.70	9655.00	9665.65	9670.63	320985	31041.28	41698	146487	45.64
MASFIN	EQ	18-Jul-2023	766.45	774.00	777.00	765.70	766.10	768.15	772.16	21331	164.71	2795	10585	49.62
MASILVER	EQ	18-Jul-2023	74.85	74.99	75.19	74.99	75.00	75.00	75.00	12125	9.09	46	11728	96.73
MASKINVEST	BE	18-Jul-2023	55.90	55.90	55.90	54.80	55.90	55.90	55.51	350	0.19	17	-	-
MASPTOP50	EQ	18-Jul-2023	32.38	32.69	32.69	32.32	32.39	32.40	32.49	147381	47.88	558	136893	92.88
MASTEK	EQ	18-Jul-2023	2168.30	2169.90	2179.80	2135.00	2175.00	2155.75	2160.04	154369	3334.43	11377	65831	42.65
MATRIMONY	EQ	18-Jul-2023	624.65	627.75	636.35	627.50	630.00	629.95	629.80	39045	245.91	1661	36024	92.26
MAWANASUG	EQ	18-Jul-2023	99.80	100.30	100.55	98.60	99.00	99.10	99.56	144714	144.07	1603	83174	57.47
MAXHEALTH	EQ	18-Jul-2023	612.00	611.90	611.95	601.00	606.00	603.90	604.77	1057388	6394.82	39645	652280	61.69
MAXIND	EQ	18-Jul-2023	150.25	151.10	151.10	143.85	144.65	144.75	146.52	138561	203.02	2937	76595	55.28
MAXVIL	EQ	18-Jul-2023	203.60	204.60	205.05	197.80	199.75	199.60	200.47	63699	127.70	1678	37143	58.31
MAYURUNIQ	EQ	18-Jul-2023	497.00	499.45	509.30	498.10	502.00	501.10	503.19	49768	250.43	3998	25578	51.39
MAZDA	BE	18-Jul-2023	863.10	867.95	869.95	852.10	869.00	865.25	860.20	2655	22.84	132	-	-
MAZDOCK	EQ	18-Jul-2023	1720.75	1749.20	1773.30	1704.00	1738.00	1738.40	1739.18	2361092	41063.72	91139	559540	23.70
MBAPL	EQ	18-Jul-2023	649.15	652.90	652.90	630.95	638.00	635.50	638.64	6632	42.35	497	5125	77.28
MBLINFRA	BE	18-Jul-2023	20.85	20.10	21.20	20.10	20.50	20.40	20.59	25186	5.19	107	-	-
MCDOWELL-N	EQ	18-Jul-2023	973.15	977.10	982.50	954.00	963.30	960.30	962.53	1098883	10577.08	51762	430584	39.18
MCL	EQ	18-Jul-2023	26.80	26.60	27.85	26.60	27.50	27.40	27.39	10050	2.75	145	6271	62.40
MCLEODRUSS	EQ	18-Jul-2023	18.60	18.80	19.00	18.20	18.25	18.30	18.43	1148129	211.64	1531	920126	80.14
MCON	SM	18-Jul-2023	142.00	135.00	135.00	135.00	135.00	135.00	135.00	3000	4.05	1	3000	100.00
MCX	EQ	18-Jul-2023	1598.05	1599.00	1599.00	1565.25	1583.90	1586.95	1583.28	204593	3239.28	13781	54831	26.80
MDL	SM	18-Jul-2023	31.50	33.00	33.05	30.00	30.00	30.00	32.83	48000	15.76	22	48000	100.00
MEDANTA	EQ	18-Jul-2023	706.90	706.25	708.20	693.00	700.30	700.05	698.93	275648	1926.60	22251	170027	61.68
MEDICAMEQ	EQ	18-Jul-2023	717.85	719.85	733.05	716.05	723.00	719.00	724.48	10847	78.58	1138	5895	54.35
MEDICO	EQ	18-Jul-2023	76.60	74.10	77.60	74.10	75.55	76.90	75.70	240494	182.06	749	111802	46.49
MEDPLUS	EQ	18-Jul-2023	888.70	894.65	943.70	881.00	900.95	901.75	912.59	909493	8299.98	27215	471753	51.87
MEGAFLEX	SM	18-Jul-2023	37.30	35.50	35.50	35.50	35.50	35.50	35.50	3000	1.07	1	3000	100.00
MEGASOFT	EQ	18-Jul-2023	33.85	33.85	34.90	32.80	33.50	33.55	33.81	413334	139.73	2411	195614	47.33
MEGASTAR	BE	18-Jul-2023	287.85	289.00	294.00	283.45	289.95	287.05	288.00	7459	21.48	215	-	-
MELSTAR	BZ	18-Jul-2023	2.00	2.00	2.10	1.95	2.10	2.10	2.00	512	0.01	6	-	-
MENONBE	EQ	18-Jul-2023	132.35	132.95	134.95	130.75	131.75	132.05	132.26	317255	419.60	4319	163163	51.43
MEP	EQ	18-Jul-2023	13.40	13.55	13.80	13.00	13.20	13.25	13.39	1191758	159.52	1781	707031	59.33
METALFORGE	BZ	18-Jul-2023	2.75	2.65	2.75	2.65	2.65	2.70	2.71	3149	0.09	24	-	-
METROBRAND	EQ	18-Jul-2023	1087.55	1088.90	1098.80	1060.55	1074.00	1071.80	1076.96	104979	1130.58	11602	48832	46.52
METROPOLIS	EQ	18-Jul-2023	1462.65	1480.00	1480.00	1427.55	1448.00	1447.65	1448.49	293928	4257.53	19460	60281	20.51
MFL	EQ	18-Jul-2023	1001.55	1002.00	1012.00	975.40	983.05	986.55	991.25	49838	494.02	6043	24293	48.74
MFSL	EQ	18-Jul-2023	824.70	825.20	834.40	819.65	829.00	830.00	828.85	636629	5276.71	18646	325385	51.11
MGEL	BE	18-Jul-2023	17.55	17.70	18.00	17.20	17.95	17.95	17.83	20184	3.60	118	-	-
MGL	EQ	18-Jul-2023	1075.05	1075.70	1087.40	1057.20	1061.90	1060.35	1066.59	432302	4610.91	28673	258963	59.90
MHHL	SM	18-Jul-2023	61.55	60.50	63.00	60.50	61.75	61.75	62.13	18000	11.18	6	12000	66.67
MHLXMIRU	BE	18-Jul-2023	156.10	159.00	162.95	148.60	152.65	152.30	152.46	8005	12.20	167	-	-
MHRIL	EQ	18-Jul-2023	330.70	332.35	342.75	328.25	342.75	339.85	335.87	971232	3262.06	19629	495655	51.03
MID150BEES	EQ	18-Jul-2023	140.04	142.45	142.45	136.00	140.24	140.11	140.06	142406	199.46	2232	101266	71.11
MIDHANI	EQ	18-Jul-2023	315.00	315.95	317.30	305.60	307.90	307.65	310.54	769623	2390.00	12551	313643	40.75
MILTON	SM	18-Jul-2023	24.85	24.30	24.30	24.30	24.30	24.30	24.30	4400	1.07	1	4400	100.00
MINDACORP	EQ	18-Jul-2023	307.50	309.00	310.00	298.10	306.00	305.40	303.45	953309	2892.78	12281	454099	47.63
MINDPOOL	SM	18-Jul-2023	71.50	75.05	75.05	75.05	75.05	75.05	75.05	1000	0.75	1	1000	100.00
MINDSPACE	RR	18-Jul-2023	303.58	304.00	306.63	302.55	306.50	305.34	305.02	176999	539.88	1979	147152	83.14
MINDTECK	BE	18-Jul-2023	141.05	146.95	148.10	145.00	148.10	148.10	147.66	46460	68.60	456	-	-
MIRCELECTR	EQ	18-Jul-2023	22.65	22.70	23.10	21.35	21.65	21.55	22.09	1530182	338.01	2711	957804	62.59
MIRZAINT	BE	18-Jul-2023	48.10	47.80	48.65	47.30	47.60	47.65	47.72	251359	119.95	2290	-	-
MITCON	EQ	18-Jul-2023	70.15	69.20	71.30	69.20	69.95	69.85	70.21	7379	5.18	302	3884	52.64
MITTAL	BE	18-Jul-2023	13.85	13.75	14.10	13.15	14.10	13.90	13.82	119645	16.54	136	-	-
MKPL	EQ	18-Jul-2023	689.90	692.00	718.00	657.00	705.00	711.35	667.40	73118	487.99	796	43251	59.15
MMFL	EQ	18-Jul-2023	924.95	925.70	930.25	916.90	926.00	924.35	922.25	11916	109.89	1753	6521	54.72
MMTC	EQ	18-Jul-2023	34.70	35.05	35.05	33.75	33.90	33.90	34.22	2595833	888.22	6285	918993	35.40
MODIRUBBER	BE	18-Jul-2023	67.55	70.20	70.90	69.00	70.90	70.55	70.26	3955	2.78	68	-	-
MODISONLTD	EQ	18-Jul-2023	86.60	86.50	87.35	82.50	83.00	82.95	84.46	116446	98.36	1991	74201	63.72
MOGSEC	EQ	18-Jul-2023	52.38	52.45	52.56	52.44	52.55	52.54	52.49	11586	6.08	32	6903	59.58
MOHEALTH	EQ	18-Jul-2023	26.70	26.65	26.75	26.65	26.74	26.73	26.70	2092	0.56	25	2082	99.52
MOHITIND	EQ	18-Jul-2023	14.00	14.00	14.45	13.80	14.25	14.10	14.01	19585	2.74	115	13732	70.11
MOIL	EQ	18-Jul-2023	190.60	190.90	193.65	188.00	188.90	189.30	190.42	458213	872.52	6373	222491	48.56
MOKSH	EQ	18-Jul-2023	11.05	11.15	11.15	10.60	11.00	10.95	10.92	83993	9.17	400	56360	67.10
MOL	EQ	18-Jul-2023	84.45	84.70	85.25	83.20	83.90	83.65	84.26	548582	462.21	4274	278993	50.86
MOLDTECH	EQ	18-Jul-2023	236.95	238.60	238.85	235.00	236.85	236.15	236.91	64545	152.91	2763	40258	62.37
MOLDTKPAC	EQ	18-Jul-2023	1069.35	1074.90	1077.85	1060.00	1070.10	1067.85	1066.85	31000	330.72	6896	14533	46.88
MOLOWVOL	EQ	18-Jul-2023	27.72	27.36	28.00	27.36	28.00	27.84	27.68	3605	1.00	38	2837	78.70
MOM100	EQ	18-Jul-2023	38.85	39.30	39.30	38.70	38.90	38.93	38.91	89689	34.90	1142	50578	56.39
MOM50	EQ	18-Jul-2023	198.82	200.00	200.59	199.01	199.99	199.87	199.76	1884	3.76	73	1589	84.34
MOMENTUM	EQ	18-Jul-2023	21.61	21.54	25.00	21.41	22.31	22.15	21.78	12883	2.81	128	10507	81.56
MOMOMENTUM	EQ	18-Jul-2023	43.19	43.30	43.48	42.96	43.45	43.25	43.19	61145	26.41	548	52814	86.38
MON100	EQ	18-Jul-2023	124.08	126.00	126.00	124.60	124.80	124.74	124.84	403621	503.90	4017	287125	71.14
MONARCH	EQ	18-Jul-2023	285.05	284.90	287.90	282.15	283.25	284.95	285.07	194006	553.05	4732	32274	16.64
MONQ50	EQ	18-Jul-2023	54.23	54.44	54.44	53.86	54.21	54.19	54.15	44026	23.84	369	30300	68.82
MONTECARLO	EQ	18-Jul-2023	813.25	819.70	822.65	803.90	820.95	819.15	814.85	35072	285.78	2915	13382	38.16
MOQUALITY	EQ	18-Jul-2023	134.60	134.92	135.90	134.92	135.56	135.56	135.55	68	0.09	12	63	92.65
MORARJEE	EQ	18-Jul-2023	18.00	18.50	18.90	17.90	18.00	18.00	18.21	45074	8.21	362	32588	72.30
MOREPENLAB	EQ	18-Jul-2023	30.20	30.45	30.55	29.75	29.90	29.95	30.07	1964580	590.71	4538	680699	34.65
MOS	SM	18-Jul-2023	87.70	89.00	89.00	88.90	88.90	88.90	88.98	6400	5.69	4	6400	100.00
MOTHERSON	EQ	18-Jul-2023	96.00	96.40	96.85	95.75	96.50	96.45	96.26	9068251	8729.00	24308	5134895	56.62
MOTILALOFS	EQ	18-Jul-2023	747.40	746.70	751.20	725.45	730.00	728.55	734.54	91517	672.23	9283	46104	50.38
MOTOGENFIN	EQ	18-Jul-2023	34.45	33.65	37.85	33.65	37.85	37.85	37.39	55463	20.74	287	28744	51.83
MOVALUE	EQ	18-Jul-2023	56.01	56.06	56.06	55.55	55.80	55.79	55.88	1276	0.71	15	926	72.57
MOXSH	SM	18-Jul-2023	108.20	109.35	109.80	109.35	109.60	109.50	109.42	36000	39.39	7	36000	100.00
MPHASIS	EQ	18-Jul-2023	2123.75	2136.95	2143.90	2089.95	2126.00	2123.40	2120.85	720149	15273.31	40920	267593	37.16
MPSLTD	EQ	18-Jul-2023	1153.10	1145.00	1168.80	1133.15	1140.00	1139.85	1148.02	10360	118.93	2108	4038	38.98
MRF	EQ	18-Jul-2023	101988.15	102000.00	102499.95	101611.05	102265.05	102245.45	102096.80	3212	3279.35	2052	688	21.42
MRO-TEK	EQ	18-Jul-2023	57.15	58.00	59.00	56.00	56.90	56.55	57.77	15680	9.06	455	6087	38.82
MRPL	EQ	18-Jul-2023	86.40	86.85	91.70	85.95	88.20	88.25	89.63	16454958	14748.44	51995	3556587	21.61
MSPL	EQ	18-Jul-2023	8.65	8.75	8.75	8.55	8.60	8.55	8.63	248275	21.42	734	145930	58.78
MSTCLTD	EQ	18-Jul-2023	389.25	390.00	439.60	389.80	419.00	417.40	420.39	5055343	21252.40	85995	1048331	20.74
MSUMI	EQ	18-Jul-2023	58.65	59.00	59.10	58.15	58.70	58.55	58.48	7727822	4519.31	13304	6336225	81.99
MTARTECH	EQ	18-Jul-2023	2097.90	2108.40	2121.25	2089.70	2096.00	2097.45	2102.00	199990	4203.80	14177	79064	39.53
MTEDUCARE	BE	18-Jul-2023	3.95	4.00	4.10	3.75	3.90	3.90	3.92	115645	4.53	119	-	-
MTNL	EQ	18-Jul-2023	19.40	19.55	19.60	19.30	19.35	19.35	19.38	1510452	292.78	2879	360027	23.84
MUKANDLTD	EQ	18-Jul-2023	122.90	123.35	123.80	120.90	123.45	123.15	122.63	168077	206.11	1253	114516	68.13
MUKTAARTS	EQ	18-Jul-2023	50.05	50.85	50.85	49.60	49.60	50.15	50.02	3223	1.61	71	2482	77.01
MUNJALAU	EQ	18-Jul-2023	55.65	55.80	58.40	55.65	56.60	56.85	57.27	812794	465.48	6284	364652	44.86
MUNJALSHOW	EQ	18-Jul-2023	150.50	151.95	152.10	147.50	149.40	149.05	149.65	171543	256.71	2942	89054	51.91
MURUDCERA	BE	18-Jul-2023	39.60	39.60	40.00	39.00	39.15	39.45	39.47	27956	11.03	148	-	-
MUTHOOTCAP	EQ	18-Jul-2023	412.95	417.00	417.00	397.10	399.00	398.90	402.66	46354	186.65	2964	21048	45.41
MUTHOOTFIN	EQ	18-Jul-2023	1310.70	1306.70	1313.00	1282.00	1291.50	1289.70	1297.31	419548	5442.83	50267	143226	34.14
MWL	SM	18-Jul-2023	126.00	126.00	126.00	125.00	125.00	125.00	125.13	9600	12.01	6	8400	87.50
NABARD	N2	18-Jul-2023	1149.98	1146.00	1150.00	1146.00	1149.00	1149.06	1148.97	174	2.00	8	164	94.25
NACLIND	EQ	18-Jul-2023	89.20	90.15	90.15	84.10	87.10	87.15	86.59	279043	241.61	2542	162315	58.17
NAGAFERT	EQ	18-Jul-2023	9.20	9.15	9.30	8.75	8.80	8.80	8.83	2870852	253.63	2079	1556371	54.21
NAGREEKCAP	BE	18-Jul-2023	18.95	18.95	19.50	18.25	19.50	19.20	18.94	21118	4.00	70	-	-
NAGREEKEXP	BE	18-Jul-2023	46.80	47.00	47.00	44.65	45.95	45.50	45.39	11173	5.07	78	-	-
NAHARCAP	EQ	18-Jul-2023	296.60	299.60	301.35	292.00	293.80	293.35	295.63	6742	19.93	1174	3385	50.21
NAHARINDUS	EQ	18-Jul-2023	131.00	130.65	132.70	124.45	126.10	126.50	128.05	81878	104.85	1781	43126	52.67
NAHARPOLY	EQ	18-Jul-2023	233.75	233.00	237.10	225.05	228.50	227.40	229.35	47893	109.84	2755	28618	59.75
NAHARSPING	EQ	18-Jul-2023	264.35	266.45	266.45	260.25	262.90	262.55	262.48	30897	81.10	1501	16474	53.32
NAM-INDIA	EQ	18-Jul-2023	298.55	299.95	299.95	296.00	298.55	298.60	298.43	377851	1127.62	7074	221521	58.63
NARMADA	EQ	18-Jul-2023	19.85	20.00	20.00	19.70	19.70	19.75	19.90	14549	2.90	160	9017	61.98
NATCOPHARM	EQ	18-Jul-2023	719.10	722.70	726.70	708.05	714.00	713.60	716.06	370935	2656.10	13574	210840	56.84
NATHBIOGEN	EQ	18-Jul-2023	209.05	211.00	222.45	211.00	214.90	214.60	216.41	107359	232.34	4336	49658	46.25
NATIONALUM	EQ	18-Jul-2023	93.20	93.70	93.90	91.75	93.05	92.95	92.63	12697402	11761.03	60129	4709206	37.09
NAUKRI	EQ	18-Jul-2023	4733.40	4733.00	4733.05	4660.60	4687.95	4689.95	4694.45	171815	8065.77	23580	77344	45.02
NAVA	EQ	18-Jul-2023	337.95	340.50	340.50	330.00	330.10	330.50	333.35	449221	1497.47	8787	182097	40.54
NAVINFLUOR	EQ	18-Jul-2023	4435.30	4440.00	4462.45	4373.70	4376.45	4384.20	4403.65	154109	6786.42	27042	70693	45.87
NAVKARCORP	EQ	18-Jul-2023	61.45	61.50	62.30	59.60	59.95	59.90	60.84	1079628	656.88	4837	539758	49.99
NAVNETEDUL	EQ	18-Jul-2023	135.35	135.95	137.95	133.30	135.50	135.40	135.30	275288	372.45	3323	152010	55.22
NAZARA	EQ	18-Jul-2023	668.80	685.00	685.00	664.00	667.00	667.90	674.90	295685	1995.59	11230	76625	25.91
NBCC	EQ	18-Jul-2023	41.55	41.65	41.85	41.35	41.60	41.65	41.59	5823369	2421.81	9718	3149926	54.09
NBIFIN	EQ	18-Jul-2023	1500.00	1490.00	1490.00	1474.00	1489.65	1475.30	1486.59	86	1.28	14	82	95.35
NCC	EQ	18-Jul-2023	137.60	138.65	141.45	137.70	138.90	138.70	139.67	6876871	9604.59	27877	2612233	37.99
NCLIND	EQ	18-Jul-2023	201.95	202.80	203.85	197.40	198.50	199.00	199.67	100164	199.99	2640	60809	60.71
NDGL	BE	18-Jul-2023	1692.60	1691.00	1691.00	1671.00	1691.00	1681.30	1686.89	261	4.40	37	-	-
NDL	EQ	18-Jul-2023	19.30	19.70	19.70	18.85	19.20	19.10	19.22	161602	31.06	692	122692	75.92
NDLVENTURE	BE	18-Jul-2023	121.30	120.00	123.65	120.00	121.10	121.10	120.70	10038	12.12	62	-	-
NDTV	EQ	18-Jul-2023	228.50	229.95	236.00	225.30	229.65	229.85	231.33	621675	1438.15	8176	229415	36.90
NECCLTD	EQ	18-Jul-2023	19.40	19.45	19.65	18.75	19.00	18.90	19.06	128108	24.42	515	103296	80.63
NECLIFE	EQ	18-Jul-2023	21.50	21.50	21.95	21.35	21.60	21.55	21.62	216936	46.91	717	139538	64.32
NELCAST	EQ	18-Jul-2023	102.70	103.50	103.95	99.50	101.95	101.70	101.92	657271	669.87	5775	372462	56.67
NELCO	EQ	18-Jul-2023	842.45	846.90	850.45	807.00	821.00	822.60	825.11	222209	1833.48	14350	70220	31.60
NEOGEN	EQ	18-Jul-2023	1590.50	1593.90	1608.95	1560.00	1577.05	1580.85	1578.79	36183	571.25	4120	22236	61.45
NESCO	EQ	18-Jul-2023	632.15	638.70	648.55	628.05	636.20	637.35	637.64	125436	799.83	8016	52887	42.16
NESTLEIND	EQ	18-Jul-2023	23070.75	23190.00	23190.00	22820.50	22970.00	22977.15	22995.14	32584	7492.74	14120	15689	48.15
NETF	EQ	18-Jul-2023	206.39	208.88	209.00	206.23	207.25	207.25	207.21	24215	50.17	144	16884	69.73
NETWORK18	EQ	18-Jul-2023	65.00	65.45	65.55	63.10	64.05	64.35	64.40	1248565	804.03	6460	553534	44.33
NEULANDLAB	EQ	18-Jul-2023	2941.55	2995.00	3288.95	2985.00	3190.00	3173.05	3175.39	145418	4617.59	21352	51366	35.32
NEWGEN	EQ	18-Jul-2023	688.70	693.50	702.90	673.15	683.00	683.30	684.80	291761	1997.98	17304	121350	41.59
NEXTMEDIA	EQ	18-Jul-2023	5.15	5.35	5.35	5.00	5.05	5.25	5.12	31957	1.64	49	15913	49.80
NFL	EQ	18-Jul-2023	71.25	71.30	71.75	70.50	70.70	70.75	70.98	1754693	1245.47	5141	510122	29.07
NGIL	BE	18-Jul-2023	55.90	55.90	55.90	54.00	54.75	54.65	54.39	4713	2.56	53	-	-
NGLFINE	EQ	18-Jul-2023	2078.35	2060.00	2093.10	2015.80	2024.90	2031.05	2045.92	3940	80.61	1176	1836	46.60
NH	EQ	18-Jul-2023	1035.90	1045.50	1056.00	1029.95	1039.45	1035.75	1041.18	86450	900.10	8367	37013	42.81
NHAI	N2	18-Jul-2023	1160.32	1161.00	1161.00	1160.00	1161.00	1161.00	1160.07	1309	15.19	11	1284	98.09
NHAI	N6	18-Jul-2023	1201.32	1201.50	1201.50	1201.50	1201.50	1201.50	1201.50	40	0.48	1	40	100.00
NHAI	N9	18-Jul-2023	1149.99	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	1	0.01	1	1	100.00
NHAI	NA	18-Jul-2023	1158.45	1160.01	1160.01	1155.50	1156.00	1156.40	1157.77	722	8.36	21	444	61.50
NHAI	NE	18-Jul-2023	1194.14	1182.51	1194.99	1182.51	1194.99	1193.18	1189.09	641	7.62	26	350	54.60
NHBTF2014	N4	18-Jul-2023	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	150	7.88	1	150	100.00
NHBTF2014	N6	18-Jul-2023	6730.57	6742.01	6759.00	6742.00	6744.00	6744.00	6742.57	133	8.97	6	129	96.99
NHBTF2023	N6	18-Jul-2023	5941.95	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	16	0.95	2	16	100.00
NHIT	N1	18-Jul-2023	312.99	311.50	311.50	311.10	311.30	311.30	311.25	505	1.57	9	505	100.00
NHIT	N2	18-Jul-2023	313.26	310.10	314.99	310.10	312.00	312.00	311.05	670	2.08	11	600	89.55
NHIT	N3	18-Jul-2023	419.51	419.55	423.90	419.00	423.90	422.94	421.21	1785	7.52	21	1678	94.01
NHPC	EQ	18-Jul-2023	46.05	46.00	46.20	45.35	45.70	45.65	45.72	6739048	3080.87	15155	3589807	53.27
NHPC	N5	18-Jul-2023	1161.25	1163.10	1163.10	1163.10	1163.10	1163.10	1163.10	10	0.12	1	10	100.00
NHPC	N6	18-Jul-2023	1284.59	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	120	1.56	5	120	100.00
NIACL	EQ	18-Jul-2023	116.90	117.30	117.90	115.20	115.55	115.60	116.35	482211	561.07	4774	203683	42.24
NIBL	BE	18-Jul-2023	21.75	21.80	22.30	20.70	21.20	21.20	21.12	15132	3.20	58	-	-
NIDAN	SM	18-Jul-2023	47.25	50.00	53.10	43.95	52.30	51.15	47.79	310000	148.16	215	116000	37.42
NIDO	N5	18-Jul-2023	998.80	995.00	995.00	987.00	987.00	987.00	990.12	82	0.81	6	82	100.00
NIDO	N6	18-Jul-2023	970.33	975.00	975.00	966.00	966.00	967.11	968.50	120	1.16	9	120	100.00
NIF100BEES	EQ	18-Jul-2023	203.14	205.13	205.33	203.92	204.02	204.91	204.82	38508	78.87	222	25388	65.93
NIFTYBEES	EQ	18-Jul-2023	216.53	216.91	217.80	216.10	217.10	217.02	217.06	2344009	5087.80	24346	1392799	59.42
NIFTYQLITY	EQ	18-Jul-2023	16.18	16.20	16.24	16.15	16.16	16.21	16.20	20084	3.25	295	11350	56.51
NIITLTD	EQ	18-Jul-2023	80.65	81.35	81.55	79.40	80.50	80.35	80.29	347265	278.81	3374	193753	55.79
NILAINFRA	EQ	18-Jul-2023	5.50	5.60	5.70	4.90	5.00	5.05	5.16	3508124	180.90	2176	2874123	81.93
NILASPACES	BE	18-Jul-2023	3.35	3.30	3.40	3.20	3.35	3.35	3.26	322407	10.52	369	-	-
NILKAMAL	EQ	18-Jul-2023	2446.60	2450.25	2460.00	2422.55	2460.00	2450.40	2442.64	2126	51.93	739	1210	56.91
NIPPOBATRY	EQ	18-Jul-2023	487.35	493.40	499.95	456.05	474.70	468.90	474.41	43942	208.47	4869	26509	60.33
NIRAJ	EQ	18-Jul-2023	32.55	32.25	32.95	31.55	31.55	31.75	31.97	7262	2.32	139	5435	74.84
NIRMAN	SM	18-Jul-2023	178.00	183.50	186.90	180.00	186.90	186.90	185.11	27600	51.09	23	21600	78.26
NITCO	EQ	18-Jul-2023	19.95	20.20	20.25	18.80	19.00	19.20	19.59	442731	86.75	1135	315301	71.22
NITINSPIN	EQ	18-Jul-2023	264.30	267.00	267.20	259.10	264.50	265.95	261.71	204482	535.15	4292	126643	61.93
NITIRAJ	EQ	18-Jul-2023	83.00	83.55	99.60	83.55	90.50	88.30	92.08	119785	110.30	2084	41805	34.90
NKIND	EQ	18-Jul-2023	39.15	36.50	39.00	35.95	36.60	36.75	36.78	2554	0.94	47	1328	52.00
NLCINDIA	EQ	18-Jul-2023	118.40	118.85	119.00	116.00	118.20	118.00	117.63	2774569	3263.85	16908	1619676	58.38
NMDC	EQ	18-Jul-2023	113.50	113.75	113.95	110.85	111.60	111.40	111.97	8333077	9330.58	33142	3634151	43.61
NOCIL	EQ	18-Jul-2023	211.90	212.05	213.85	209.90	210.00	211.10	212.16	532028	1128.74	4810	358267	67.34
NOIDATOLL	EQ	18-Jul-2023	6.95	6.90	7.00	6.75	6.90	6.90	6.87	88840	6.11	213	60843	68.49
NORBTEAEXP	BE	18-Jul-2023	8.10	8.15	8.35	7.70	8.10	7.80	7.84	2450	0.19	18	-	-
NOVARTIND	EQ	18-Jul-2023	879.40	888.15	908.95	882.50	893.40	891.20	891.41	160681	1432.32	9735	65943	41.04
NPBET	EQ	18-Jul-2023	235.19	235.60	238.99	235.60	236.31	236.31	236.26	10519	24.85	57	9946	94.55
NPST	SM	18-Jul-2023	740.00	740.00	740.00	740.00	740.00	740.00	740.00	800	5.92	2	800	100.00
NRAIL	EQ	18-Jul-2023	285.70	289.95	293.00	286.00	286.20	289.30	289.54	12388	35.87	463	9815	79.23
NRBBEARING	EQ	18-Jul-2023	219.80	220.90	226.60	216.50	222.95	222.75	221.67	648668	1437.90	11710	255651	39.41
NRL	EQ	18-Jul-2023	104.85	108.50	108.50	104.85	105.50	105.55	105.75	47956	50.71	526	29574	61.67
NSIL	EQ	18-Jul-2023	2477.85	2504.00	2523.95	2416.05	2457.50	2440.35	2474.91	3120	77.22	902	1393	44.65
NSLNISP	EQ	18-Jul-2023	43.95	44.05	47.20	43.90	45.85	45.65	46.00	14723388	6773.19	30441	5997758	40.74
NTPC	EQ	18-Jul-2023	186.50	187.00	189.15	186.30	187.25	187.35	187.67	7177677	13470.11	72780	4028022	56.12
NTPC	N1	18-Jul-2023	1056.01	1056.01	1056.01	1056.01	1056.01	1056.01	1056.01	288	3.04	1	288	100.00
NTPC	N5	18-Jul-2023	1218.39	1218.99	1218.99	1218.49	1218.49	1218.49	1218.86	38	0.46	5	38	100.00
NTPC	N6	18-Jul-2023	1340.44	1345.00	1345.00	1326.26	1335.00	1336.82	1331.76	706	9.40	32	631	89.38
NTPC	N7	18-Jul-2023	10.36	10.36	10.38	10.35	10.37	10.36	10.36	38311	3.97	157	35039	91.46
NUCLEUS	EQ	18-Jul-2023	1221.85	1221.10	1229.00	1153.05	1169.20	1166.10	1177.16	111953	1317.87	8950	52886	47.24
NURECA	BE	18-Jul-2023	348.55	348.00	353.45	348.00	353.00	350.15	350.24	8994	31.50	340	-	-
NUVOCO	EQ	18-Jul-2023	362.15	362.15	366.00	353.30	358.00	356.45	357.91	287320	1028.36	6565	227984	79.35
NV20BEES	EQ	18-Jul-2023	115.01	116.58	116.58	115.00	115.21	115.42	115.35	7767	8.96	153	5937	76.44
NXST	RR	18-Jul-2023	114.50	114.65	115.71	114.11	114.90	114.88	115.05	442465	509.05	4105	317478	71.75
NYKAA	EQ	18-Jul-2023	145.55	146.00	146.00	143.55	144.70	144.50	144.58	4861207	7028.52	19353	3479625	71.58
OAL	EQ	18-Jul-2023	337.10	334.20	338.80	332.00	333.00	333.45	335.22	5826	19.53	555	3748	64.33
OBCL	EQ	18-Jul-2023	50.95	50.10	51.50	50.00	50.20	50.15	50.65	35741	18.10	579	19176	53.65
OBEROIRLTY	EQ	18-Jul-2023	1069.70	1069.95	1080.50	1048.25	1054.00	1053.90	1068.13	571889	6108.51	24660	321466	56.21
OCCL	EQ	18-Jul-2023	793.75	800.00	802.95	784.00	785.10	786.10	789.78	8566	67.65	843	6063	70.78
OFSS	EQ	18-Jul-2023	3951.10	3951.10	3971.90	3886.25	3919.65	3916.70	3919.53	46590	1826.11	7200	15198	32.62
OIL	EQ	18-Jul-2023	255.35	255.55	258.50	253.90	254.00	254.80	256.44	956323	2452.44	17710	547752	57.28
OLECTRA	EQ	18-Jul-2023	1343.45	1346.40	1350.65	1275.05	1309.00	1309.00	1312.49	1233086	16184.12	61253	552127	44.78
OMAXAUTO	BE	18-Jul-2023	52.35	52.90	53.90	52.00	52.30	52.35	52.47	9102	4.78	103	-	-
OMAXE	EQ	18-Jul-2023	46.85	47.05	47.55	46.10	47.15	47.10	46.67	198049	92.43	1141	73341	37.03
OMFURN	SM	18-Jul-2023	40.00	40.00	40.00	40.00	40.00	40.00	40.00	2000	0.80	1	2000	100.00
OMINFRAL	BE	18-Jul-2023	47.70	48.80	49.40	47.40	48.30	48.45	48.48	59536	28.87	189	-	-
ONELIFECAP	EQ	18-Jul-2023	12.25	12.15	12.55	12.05	12.15	12.15	12.16	8201	1.00	60	7632	93.06
ONEPOINT	BE	18-Jul-2023	23.60	24.40	24.40	22.75	23.75	23.65	23.60	810800	191.35	891	-	-
ONGC	EQ	18-Jul-2023	166.40	166.40	168.15	166.05	166.95	166.90	167.16	4322257	7224.94	55396	2324150	53.77
ONMOBILE	EQ	18-Jul-2023	77.35	78.50	80.40	77.70	79.00	78.90	79.04	881316	696.55	6213	314873	35.73
ONWARDTEC	EQ	18-Jul-2023	584.55	587.00	630.00	587.00	610.95	606.80	609.34	542616	3306.39	25853	136492	25.15
OPTIEMUS	EQ	18-Jul-2023	231.10	232.30	232.95	223.00	228.00	224.15	226.92	115743	262.65	3261	58857	50.85
ORBTEXP	BE	18-Jul-2023	198.20	198.95	199.00	189.00	197.00	197.00	196.33	6951	13.65	129	-	-
ORCHPHARMA	BE	18-Jul-2023	555.30	565.80	583.05	560.50	583.05	583.00	581.53	58487	340.12	1912	-	-
ORICONENT	BE	18-Jul-2023	23.20	23.25	23.50	22.05	22.90	22.55	22.55	186180	41.98	371	-	-
ORIENTABRA	BE	18-Jul-2023	34.85	35.85	35.85	33.35	34.00	33.60	34.36	125037	42.96	534	-	-
ORIENTALTL	EQ	18-Jul-2023	6.10	6.15	6.20	6.10	6.10	6.15	6.13	37592	2.30	96	30063	79.97
ORIENTBELL	EQ	18-Jul-2023	535.15	539.00	539.00	523.10	528.95	526.30	528.17	7151	37.77	869	4215	58.94
ORIENTCEM	EQ	18-Jul-2023	147.05	148.00	149.90	144.70	148.00	148.45	147.89	1032781	1527.39	9959	443475	42.94
ORIENTELEC	EQ	18-Jul-2023	237.80	242.00	242.00	235.50	236.50	236.55	237.00	523039	1239.60	14279	402816	77.01
ORIENTHOT	EQ	18-Jul-2023	87.05	87.00	87.80	86.00	86.80	86.90	86.79	294947	256.00	1969	162769	55.19
ORIENTLTD	EQ	18-Jul-2023	63.50	63.70	64.50	62.50	62.50	62.65	63.04	7610	4.80	394	2942	38.66
ORIENTPPR	EQ	18-Jul-2023	41.80	42.00	42.40	41.30	41.80	41.90	41.92	884668	370.88	3169	380968	43.06
ORISSAMINE	EQ	18-Jul-2023	4255.10	4273.95	4294.00	3850.40	3900.00	3895.40	4002.75	93784	3753.94	15799	35127	37.46
ORTEL	BZ	18-Jul-2023	0.85	0.90	0.90	0.80	0.90	0.90	0.82	13240	0.11	16	-	-
ORTINLAB	BE	18-Jul-2023	20.35	20.35	21.30	20.35	20.85	20.95	21.02	16039	3.37	79	-	-
OSIAHYPER	BE	18-Jul-2023	32.05	32.05	33.65	31.50	33.00	33.55	32.07	279518	89.63	164	-	-
OSWALAGRO	EQ	18-Jul-2023	30.30	30.50	30.90	30.05	30.25	30.20	30.44	71335	21.71	525	40392	56.62
OSWALGREEN	EQ	18-Jul-2023	23.30	23.30	23.50	22.85	23.20	23.30	23.21	128703	29.87	515	93931	72.98
OSWALSEEDS	EQ	18-Jul-2023	336.60	340.00	341.50	335.35	339.00	338.15	338.97	8052	27.29	447	1127	14.00
PAGEIND	EQ	18-Jul-2023	36626.05	36790.00	36790.00	36250.10	36490.00	36442.30	36412.17	16629	6054.98	7319	7928	47.68
PAISALO	EQ	18-Jul-2023	48.95	49.10	49.40	47.80	48.20	48.25	48.28	825349	398.50	1856	563157	68.23
PAKKA	EQ	18-Jul-2023	127.90	128.50	130.80	122.35	125.55	125.90	125.98	240936	303.54	3485	134508	55.83
PALASHSECU	BE	18-Jul-2023	106.55	110.60	110.60	104.00	105.90	104.00	104.85	5399	5.66	74	-	-
PALREDTEC	EQ	18-Jul-2023	154.00	155.00	156.80	149.10	152.35	151.20	152.36	23002	35.05	2652	10018	43.55
PANACEABIO	EQ	18-Jul-2023	125.30	126.30	126.40	124.55	125.90	125.30	125.45	34570	43.37	961	20663	59.77
PANACHE	EQ	18-Jul-2023	71.90	73.00	75.95	72.95	74.40	73.70	74.15	22857	16.95	1008	9239	40.42
PANAMAPET	EQ	18-Jul-2023	297.65	298.90	301.20	294.95	297.70	297.15	298.48	85900	256.40	3596	53362	62.12
PANSARI	EQ	18-Jul-2023	89.55	89.55	89.55	87.65	87.65	88.15	88.92	407	0.36	23	250	61.43
PAR	BE	18-Jul-2023	197.40	200.95	200.95	192.00	192.00	193.25	195.01	12424	24.23	201	-	-
PARACABLES	EQ	18-Jul-2023	35.15	35.65	36.15	34.90	35.50	35.40	35.40	370697	131.24	1168	258140	69.64
PARADEEP	EQ	18-Jul-2023	62.90	63.25	63.80	61.10	62.00	61.85	62.18	3299827	2051.83	11385	1513041	45.85
PARAGMILK	EQ	18-Jul-2023	137.65	138.35	139.15	133.80	135.40	135.45	135.99	740726	1007.32	4919	266976	36.04
PARAS	EQ	18-Jul-2023	685.70	689.80	693.20	666.60	675.90	674.35	676.24	381539	2580.11	14904	138500	36.30
PARASPETRO	BE	18-Jul-2023	0.80	0.85	0.85	0.80	0.80	0.85	0.82	120262	0.98	135	-	-
PARIN	SM	18-Jul-2023	84.55	80.35	80.35	80.35	80.35	80.35	80.35	2000	1.61	1	2000	100.00
PARSVNATH	EQ	18-Jul-2023	7.60	7.70	7.75	7.45	7.55	7.55	7.58	152385	11.56	455	120689	79.20
PARTYCRUS	SM	18-Jul-2023	55.65	55.00	55.90	54.00	55.90	55.70	54.78	52000	28.49	26	38000	73.08
PASUPTAC	EQ	18-Jul-2023	30.25	30.65	31.95	30.65	31.40	31.35	31.32	139448	43.67	1059	74010	53.07
PATANJALI	BE	18-Jul-2023	1251.45	1251.45	1275.00	1250.05	1273.20	1272.75	1264.18	565875	7153.66	9886	-	-
PATELENG	BE	18-Jul-2023	47.60	49.90	49.95	46.60	49.95	49.85	49.26	13940903	6867.72	34801	-	-
PATINTLOG	EQ	18-Jul-2023	14.45	14.60	14.65	14.10	14.10	14.25	14.40	248999	35.86	633	179150	71.95
PATTECH	SM	18-Jul-2023	58.00	55.00	57.10	55.00	57.10	57.10	56.65	54000	30.59	14	54000	100.00
PAVNAIND	EQ	18-Jul-2023	303.75	314.50	314.50	288.60	288.65	288.80	291.54	1788	5.21	123	1661	92.90
PAYTM	EQ	18-Jul-2023	862.60	864.00	864.50	837.55	843.90	840.40	846.96	1507433	12767.36	60475	639720	42.44
PCBL	EQ	18-Jul-2023	157.60	157.90	158.85	155.30	155.95	155.85	157.02	911819	1431.78	8859	495367	54.33
PCJEWELLER	EQ	18-Jul-2023	32.35	31.75	33.35	30.75	30.75	30.75	31.90	6452786	2058.31	13747	3758477	58.25
PDMJEPAPER	EQ	18-Jul-2023	41.85	42.65	43.00	41.65	42.00	42.00	42.28	229486	97.02	1444	128456	55.98
PDSL	EQ	18-Jul-2023	347.20	355.00	355.00	340.05	344.80	344.60	348.46	88183	307.28	4463	50589	57.37
PEARLPOLY	EQ	18-Jul-2023	21.10	21.20	21.45	20.60	21.00	21.30	21.13	18539	3.92	230	10229	55.18
PEL	EQ	18-Jul-2023	986.60	986.65	990.00	965.15	970.00	967.85	973.57	1129923	11000.57	38453	339863	30.08
PENIND	EQ	18-Jul-2023	84.95	85.30	90.45	83.70	89.70	88.90	88.24	3156457	2785.15	15624	1176351	37.27
PENINLAND	EQ	18-Jul-2023	30.05	30.00	30.00	27.40	28.30	28.35	28.69	1051732	301.71	3756	686293	65.25
PENTAGON	ST	18-Jul-2023	118.80	120.40	124.00	116.00	120.00	120.00	120.40	122000	146.89	60	116000	95.08
PERFECT	SM	18-Jul-2023	19.95	20.80	20.80	20.75	20.80	20.80	20.79	24000	4.99	4	24000	100.00
PERSISTENT	EQ	18-Jul-2023	4962.25	4999.55	5032.10	4921.00	4972.55	4983.40	4988.97	288857	14410.99	32789	75039	25.98
PETRONET	EQ	18-Jul-2023	228.05	228.05	228.65	223.85	224.35	224.20	225.40	1694667	3819.76	17618	1082648	63.89
PFC	EQ	18-Jul-2023	223.40	223.40	226.25	220.05	221.90	221.70	222.94	11430982	25484.58	93798	4885695	42.74
PFC	N3	18-Jul-2023	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	47	0.58	6	47	100.00
PFC	N5	18-Jul-2023	1155.00	1159.00	1159.00	1155.01	1155.01	1155.37	1155.37	11	0.13	2	11	100.00
PFC	N8	18-Jul-2023	1332.00	1333.30	1335.00	1333.00	1335.00	1335.00	1333.55	146	1.95	4	146	100.00
PFIZER	EQ	18-Jul-2023	3866.00	3880.00	3897.85	3850.00	3852.00	3861.15	3874.86	22781	882.73	3343	15874	69.68
PFOCUS	EQ	18-Jul-2023	119.10	119.60	120.00	116.10	116.60	116.60	117.23	185412	217.35	3048	101067	54.51
PFS	EQ	18-Jul-2023	19.35	19.45	19.55	18.70	18.85	18.80	18.98	1141449	216.68	2496	682515	59.79
PGEL	EQ	18-Jul-2023	1574.20	1586.90	1586.90	1533.05	1548.00	1550.80	1554.91	31990	497.42	4261	18304	57.22
PGHH	EQ	18-Jul-2023	15674.45	15708.95	15950.00	15624.15	15910.00	15896.45	15866.23	9774	1550.77	3497	5807	59.41
PGHL	EQ	18-Jul-2023	5145.60	5171.35	5195.75	5111.00	5128.00	5128.40	5148.14	6717	345.80	2113	3818	56.84
PGIL	EQ	18-Jul-2023	592.95	595.00	639.95	591.10	622.70	622.10	619.05	86845	537.61	10269	38118	43.89
PGINVIT	IV	18-Jul-2023	117.45	117.80	117.85	115.80	116.45	116.48	117.02	486917	569.77	6115	449268	92.27
PHANTOMFX	SM	18-Jul-2023	440.70	440.70	451.50	438.00	442.10	444.35	445.24	32400	144.26	46	17400	53.70
PHARMABEES	EQ	18-Jul-2023	14.22	14.27	14.40	14.11	14.22	14.20	14.19	2122327	301.12	3913	1433455	67.54
PHOENIXLTD	EQ	18-Jul-2023	1673.15	1682.00	1699.40	1645.00	1649.50	1652.90	1663.36	67068	1115.58	10849	32197	48.01
PIDILITIND	EQ	18-Jul-2023	2639.60	2639.60	2666.25	2623.55	2657.50	2658.10	2648.85	371797	9848.34	25397	233908	62.91
PIGL	BE	18-Jul-2023	41.45	43.45	43.45	39.40	40.00	40.25	39.92	33496	13.37	207	-	-
PIIND	EQ	18-Jul-2023	3686.70	3710.70	3710.85	3620.00	3645.00	3641.50	3641.82	195842	7132.21	15268	117611	60.05
PILANIINVS	EQ	18-Jul-2023	1906.95	1910.25	1920.00	1887.00	1887.00	1889.95	1906.14	1379	26.29	229	1099	79.70
PILITA	BE	18-Jul-2023	9.05	9.05	9.30	8.80	8.90	8.95	8.99	113914	10.24	257	-	-
PIONEEREMB	EQ	18-Jul-2023	38.20	38.25	38.85	37.85	38.40	38.60	38.47	12755	4.91	208	4662	36.55
PITTIENG	EQ	18-Jul-2023	379.05	376.10	382.00	375.00	376.30	377.05	377.84	43246	163.40	3052	20457	47.30
PIXTRANS	EQ	18-Jul-2023	1302.25	1300.00	1300.00	1171.20	1200.00	1208.10	1216.10	141583	1721.79	8324	58940	41.63
PKTEA	BE	18-Jul-2023	253.10	255.00	255.00	253.15	253.15	253.15	253.55	220	0.56	13	-	-
PLASTIBLEN	EQ	18-Jul-2023	193.55	195.40	197.00	192.90	196.00	196.10	195.93	15538	30.44	541	11368	73.16
PNB	EQ	18-Jul-2023	62.35	62.90	63.25	61.30	61.75	61.60	62.30	97038714	60453.88	134896	25518389	26.30
PNBGILTS	EQ	18-Jul-2023	65.70	66.00	66.55	65.05	65.25	65.15	65.67	194403	127.66	1701	103894	53.44
PNBHOUSING	EQ	18-Jul-2023	643.40	644.00	644.00	625.35	631.75	632.00	633.45	458907	2906.93	18126	209264	45.60
PNC	EQ	18-Jul-2023	36.30	36.55	36.90	35.30	35.50	35.70	36.23	20960	7.59	231	11973	57.12
PNCINFRA	EQ	18-Jul-2023	348.90	350.50	353.70	340.20	344.85	343.35	346.40	279839	969.36	6943	121471	43.41
POCL	EQ	18-Jul-2023	395.00	404.90	412.65	398.00	402.70	403.20	404.45	42912	173.56	4088	21139	49.26
PODDARHOUS	BE	18-Jul-2023	98.60	97.30	99.20	96.00	98.00	98.00	97.19	3925	3.81	61	-	-
PODDARMENT	EQ	18-Jul-2023	310.50	315.15	317.00	308.40	310.00	312.00	312.42	13813	43.15	511	9146	66.21
POKARNA	EQ	18-Jul-2023	396.65	398.00	425.00	396.65	414.75	413.85	415.12	186099	772.54	10075	44253	23.78
POLICYBZR	EQ	18-Jul-2023	741.35	746.95	751.10	733.05	739.25	736.95	740.05	699996	5180.33	24767	402215	57.46
POLYCAB	EQ	18-Jul-2023	3914.65	3925.00	4148.65	3910.80	4146.30	4128.15	4050.64	2882873	116774.70	167790	548559	19.03
POLYMED	EQ	18-Jul-2023	1085.35	1101.65	1159.00	1092.00	1103.00	1107.90	1135.87	397982	4520.55	29181	75716	19.02
POLYPLEX	EQ	18-Jul-2023	1301.70	1309.95	1319.40	1300.00	1305.00	1303.65	1308.17	71553	936.04	6196	28718	40.14
PONNIERODE	EQ	18-Jul-2023	381.50	380.00	384.30	379.00	381.50	381.35	381.19	21515	82.01	1292	9792	45.51
POONAWALLA	EQ	18-Jul-2023	366.85	367.15	372.40	363.10	369.50	371.00	367.18	2231015	8191.82	17172	1294040	58.00
POWERGRID	EQ	18-Jul-2023	241.00	241.00	243.70	239.60	241.30	241.15	241.72	11205445	27085.48	113043	8031789	71.68
POWERINDIA	EQ	18-Jul-2023	4242.70	4265.00	4335.00	4215.30	4237.00	4235.65	4279.37	18750	802.38	4635	8472	45.18
POWERMECH	EQ	18-Jul-2023	3846.25	3850.00	3904.90	3800.00	3805.00	3813.35	3846.71	18700	719.33	3682	8971	47.97
PPAP	EQ	18-Jul-2023	206.00	208.75	209.05	201.40	202.45	202.10	203.70	23992	48.87	2056	13387	55.80
PPL	EQ	18-Jul-2023	189.40	191.10	192.75	185.00	187.70	186.55	188.96	138369	261.46	3986	72818	52.63
PPLPHARMA	EQ	18-Jul-2023	101.10	101.45	103.50	98.20	100.45	100.05	100.16	11336558	11354.19	48426	4131844	36.45
PRAENG	EQ	18-Jul-2023	11.45	11.50	11.70	11.30	11.40	11.40	11.45	66640	7.63	250	55494	83.27
PRAJIND	EQ	18-Jul-2023	425.60	427.80	429.00	418.40	421.10	421.70	422.43	1478044	6243.76	28877	734353	49.68
PRAKASH	EQ	18-Jul-2023	81.20	81.90	81.95	79.40	80.50	81.25	80.65	767403	618.89	5468	449517	58.58
PRAKASHSTL	EQ	18-Jul-2023	4.40	4.45	4.60	4.40	4.50	4.45	4.51	785677	35.42	733	456492	58.10
PRECAM	EQ	18-Jul-2023	260.85	262.35	264.95	241.80	250.55	250.70	250.41	1637852	4101.32	34539	514915	31.44
PRECISION	SM	18-Jul-2023	40.60	41.15	41.50	39.20	40.10	40.10	40.55	26000	10.54	13	20000	76.92
PRECOT	EQ	18-Jul-2023	171.25	171.55	175.00	171.45	174.00	172.40	172.70	1883	3.25	131	1092	57.99
PRECWIRE	EQ	18-Jul-2023	91.15	92.20	94.50	90.20	92.80	92.35	92.10	530868	488.93	4316	241181	45.43
PREMEXPLN	EQ	18-Jul-2023	869.15	882.45	889.95	791.15	808.00	808.70	834.78	285294	2381.57	13039	122104	42.80
PREMIERPOL	BE	18-Jul-2023	109.50	109.50	112.50	105.00	107.00	106.40	109.76	17595	19.31	226	-	-
PRESTIGE	EQ	18-Jul-2023	561.95	564.00	567.55	556.00	557.00	558.80	559.93	384678	2153.93	11966	163663	42.55
PRICOLLTD	EQ	18-Jul-2023	241.65	243.40	252.00	239.20	251.00	250.55	246.60	1813637	4472.34	32889	846107	46.65
PRIMESECU	EQ	18-Jul-2023	132.85	133.45	133.45	127.60	132.00	133.00	131.24	112286	147.36	3896	52871	47.09
PRINCEPIPE	EQ	18-Jul-2023	628.20	629.50	638.00	621.10	624.95	623.95	628.01	135597	851.56	8756	61890	45.64
PRITI	BE	18-Jul-2023	213.85	219.80	222.00	203.15	207.00	211.20	209.84	32103	67.36	970	-	-
PRITIKA	SM	18-Jul-2023	41.00	41.00	41.50	40.50	41.45	41.45	41.11	16000	6.58	4	12000	75.00
PRITIKAUTO	EQ	18-Jul-2023	16.75	16.95	17.00	16.60	16.70	16.75	16.74	131072	21.94	637	92955	70.92
PRIVISCL	EQ	18-Jul-2023	1109.50	1090.25	1118.80	1082.10	1107.05	1109.95	1106.10	6674	73.82	870	3731	55.90
PROLIFE	SM	18-Jul-2023	232.75	231.50	231.50	229.00	229.00	229.25	230.00	1500	3.45	3	1500	100.00
PROPEQUITY	SM	18-Jul-2023	147.25	150.00	150.00	145.30	145.60	145.60	146.51	9600	14.07	8	9600	100.00
PROV	SM	18-Jul-2023	1115.35	1060.00	1200.00	1060.00	1125.00	1125.00	1121.78	1440	16.15	9	960	66.67
PROZONINTU	EQ	18-Jul-2023	26.15	26.35	28.80	25.60	28.60	28.15	27.51	2098926	577.38	5059	1112614	53.01
PRSMJOHNSN	EQ	18-Jul-2023	125.95	126.10	127.00	125.80	126.00	126.05	126.12	209567	264.32	1645	146843	70.07
PRUDENT	EQ	18-Jul-2023	1017.25	1024.95	1048.60	1013.05	1045.00	1042.00	1039.36	39356	409.05	5912	18399	46.75
PSB	EQ	18-Jul-2023	33.70	34.05	34.15	32.75	33.40	33.00	33.33	2570302	856.62	5891	959410	37.33
PSPPROJECT	EQ	18-Jul-2023	718.40	724.00	725.00	711.20	716.30	719.60	717.90	38860	278.98	4703	19597	50.43
PSUBANKICI	EQ	18-Jul-2023	45.16	45.98	45.98	44.40	44.65	44.63	44.93	133117	59.81	283	83703	62.88
PSUBNKBEES	EQ	18-Jul-2023	49.83	49.96	50.20	49.12	49.92	49.47	49.65	1502756	746.14	5747	869848	57.88
PTC	EQ	18-Jul-2023	111.50	111.85	111.90	109.20	110.50	110.30	110.33	784108	865.14	6569	428738	54.68
PTCIL	EQ	18-Jul-2023	4030.05	4123.25	4123.25	3950.00	3967.90	3993.00	4029.61	2235	90.06	692	1352	60.49
PTL	EQ	18-Jul-2023	34.10	34.35	34.40	33.60	33.70	33.75	33.94	115827	39.32	1007	83862	72.40
PULZ	SM	18-Jul-2023	69.00	69.00	69.00	69.00	69.00	69.00	69.00	2000	1.38	1	2000	100.00
PUNJABCHEM	EQ	18-Jul-2023	894.35	904.00	919.70	888.35	899.00	897.15	905.58	22122	200.33	2123	12975	58.65
PURVA	EQ	18-Jul-2023	100.15	100.50	101.65	95.70	97.20	97.00	98.14	334513	328.29	3778	164824	49.27
PVP	BE	18-Jul-2023	10.00	10.10	10.10	9.75	9.90	9.85	9.88	86983	8.60	286	-	-
PVRINOX	EQ	18-Jul-2023	1429.60	1427.50	1440.00	1401.45	1405.50	1403.75	1409.78	361250	5092.83	16046	135417	37.49
QFIL	SM	18-Jul-2023	94.00	90.00	90.00	79.25	80.00	80.20	81.68	60000	49.01	26	52000	86.67
QGOLDHALF	EQ	18-Jul-2023	50.25	50.25	50.40	50.20	50.34	50.31	50.32	59311	29.84	194	55210	93.09
QMSMEDI	SM	18-Jul-2023	145.00	144.00	144.00	144.00	144.00	144.00	144.00	2000	2.88	2	2000	100.00
QNIFTY	EQ	18-Jul-2023	2098.84	2104.99	2107.99	2097.08	2103.00	2101.96	2101.88	263	5.53	35	223	84.79
QUADPRO	SM	18-Jul-2023	5.80	5.50	5.50	5.25	5.50	5.50	5.42	36000	1.95	3	24000	66.67
QUESS	EQ	18-Jul-2023	444.45	446.50	450.00	443.95	444.00	444.55	445.14	515159	2293.17	9352	407751	79.15
QUICKHEAL	EQ	18-Jul-2023	167.70	168.20	169.95	164.85	167.25	167.00	167.22	46521	77.79	1459	24893	53.51
QUICKTOUCH	SM	18-Jul-2023	138.10	138.10	140.50	138.00	138.00	138.00	138.94	10000	13.89	5	10000	100.00
RACE	EQ	18-Jul-2023	264.60	266.25	268.40	256.70	260.40	259.95	261.49	11278	29.49	566	7417	65.77
RADHIKAJWE	EQ	18-Jul-2023	35.70	35.70	35.90	34.80	35.00	35.00	35.28	172031	60.69	1161	119278	69.34
RADIANTCMS	EQ	18-Jul-2023	93.35	93.55	95.50	91.55	92.10	91.85	93.89	276345	259.47	3435	118397	42.84
RADICO	EQ	18-Jul-2023	1377.70	1378.85	1407.00	1361.00	1393.00	1390.90	1387.67	304372	4223.69	20851	152125	49.98
RADIOCITY	P1	18-Jul-2023	89.00	88.50	89.00	88.35	88.55	88.55	88.60	3144	2.79	39	2761	87.82
RAILTEL	EQ	18-Jul-2023	141.05	141.05	141.75	137.60	141.35	140.60	139.70	2985057	4170.23	13855	1085826	36.38
RAIN	EQ	18-Jul-2023	164.35	164.90	165.15	162.00	163.35	163.20	163.35	956105	1561.76	6972	429536	44.93
RAINBOW	EQ	18-Jul-2023	1066.25	1073.50	1081.75	1032.95	1050.10	1051.80	1061.08	249522	2647.64	23406	94944	38.05
RAJESHEXPO	EQ	18-Jul-2023	520.15	523.00	526.95	506.15	511.50	509.45	517.05	1874965	9694.59	26155	467657	24.94
RAJMET	BE	18-Jul-2023	9.45	9.55	9.55	9.00	9.25	9.00	9.13	594281	54.25	1587	-	-
RAJRATAN	EQ	18-Jul-2023	845.95	852.45	856.80	836.00	844.60	844.05	844.79	36172	305.58	4212	15899	43.95
RAJRILTD	BE	18-Jul-2023	56.05	54.95	54.95	54.95	54.95	54.95	54.95	3131	1.72	85	-	-
RAJSREESUG	EQ	18-Jul-2023	41.30	42.40	43.20	41.60	43.00	42.70	42.50	208921	88.80	1302	125860	60.24
RAJTV	BE	18-Jul-2023	45.60	44.95	45.65	43.40	44.95	44.90	44.08	10824	4.77	51	-	-
RALLIS	EQ	18-Jul-2023	215.05	230.00	230.05	216.25	220.00	220.90	222.00	9385601	20835.72	92765	3321579	35.39
RAMANEWS	EQ	18-Jul-2023	12.75	12.70	12.85	12.55	12.60	12.60	12.63	25982	3.28	140	20008	77.01
RAMAPHO	EQ	18-Jul-2023	229.15	230.45	233.70	227.95	231.00	229.60	230.52	37937	87.45	4926	7792	20.54
RAMASTEEL	EQ	18-Jul-2023	39.20	39.60	42.25	38.05	40.20	40.15	40.20	47917435	19264.84	108721	10884608	22.72
RAMCOCEM	EQ	18-Jul-2023	921.05	925.00	929.95	915.45	920.90	920.30	919.55	326604	3003.29	8369	209842	64.25
RAMCOIND	EQ	18-Jul-2023	175.90	177.90	177.90	170.25	176.00	176.00	174.53	127901	223.23	2622	65900	51.52
RAMCOSYS	EQ	18-Jul-2023	272.20	272.95	275.00	260.00	261.55	261.60	266.69	248044	661.50	9443	112946	45.53
RAMKY	EQ	18-Jul-2023	439.65	443.20	451.05	430.10	431.20	431.35	438.29	131393	575.88	4640	81268	61.85
RAMRAT	EQ	18-Jul-2023	288.80	293.70	303.90	287.50	291.40	289.85	295.69	133908	395.95	7863	40174	30.00
RANASUG	EQ	18-Jul-2023	23.65	23.80	23.80	23.10	23.30	23.30	23.36	658524	153.84	2237	394245	59.87
RANEENGINE	BE	18-Jul-2023	293.60	293.60	295.00	289.00	293.75	293.80	293.01	6433	18.85	83	-	-
RANEHOLDIN	EQ	18-Jul-2023	1115.70	1127.00	1133.00	1105.00	1115.00	1110.25	1115.39	10674	119.06	1428	7231	67.74
RATEGAIN	EQ	18-Jul-2023	439.60	439.40	442.95	428.50	435.50	434.70	434.52	242581	1054.07	11499	116236	47.92
RATNAMANI	EQ	18-Jul-2023	2628.05	2608.95	2630.80	2555.00	2560.50	2566.60	2593.77	42744	1108.68	6976	14331	33.53
RAYMOND	EQ	18-Jul-2023	1863.05	1866.00	1876.60	1803.20	1848.00	1839.55	1838.37	216597	3981.86	17329	103103	47.60
RBA	EQ	18-Jul-2023	110.10	110.80	111.70	108.50	109.20	109.05	109.32	745907	815.40	8470	414964	55.63
RBL	EQ	18-Jul-2023	873.55	873.00	876.25	851.00	855.00	858.50	862.83	24686	213.00	2537	11006	44.58
RBLBANK	EQ	18-Jul-2023	226.65	225.50	226.60	218.05	219.60	219.05	221.34	21832270	48323.19	93872	6212138	28.45
RBMINFRA	SM	18-Jul-2023	56.60	56.65	56.65	55.50	55.50	55.50	56.08	6000	3.36	2	6000	100.00
RCF	EQ	18-Jul-2023	114.20	114.60	115.30	111.85	112.65	112.70	113.25	2304174	2609.50	10632	981749	42.61
RCOM	BE	18-Jul-2023	1.30	1.30	1.35	1.25	1.35	1.30	1.32	1760714	23.22	1561	-	-
RECLTD	EQ	18-Jul-2023	161.20	161.25	162.40	159.15	160.00	160.10	160.41	8351483	13396.63	65341	3208686	38.42
RECLTD	N2	18-Jul-2023	1119.40	1118.01	1129.00	1118.00	1121.11	1121.11	1118.60	1214	13.58	4	1007	82.95
RECLTD	N6	18-Jul-2023	1190.90	1190.90	1190.90	1190.90	1190.90	1190.90	1190.90	1	0.01	1	1	100.00
RECLTD	N9	18-Jul-2023	1200.50	1205.00	1211.00	1201.00	1211.00	1211.00	1201.14	101	1.21	3	100	99.01
RECLTD	NE	18-Jul-2023	1065.95	1068.00	1070.79	1068.00	1068.00	1068.00	1068.33	638	6.82	21	638	100.00
RECLTD	NI	18-Jul-2023	1100.00	1100.00	1100.00	1095.00	1095.00	1095.00	1095.17	300	3.29	2	300	100.00
REDINGTON	EQ	18-Jul-2023	181.30	181.40	182.25	177.60	180.70	181.25	180.16	2126974	3831.99	18691	1147187	53.94
REFEX	EQ	18-Jul-2023	691.10	666.00	677.00	656.55	656.55	656.55	660.29	326165	2153.64	5459	136609	41.88
RELAXO	EQ	18-Jul-2023	911.35	911.35	952.00	900.00	949.85	939.75	928.62	380816	3536.32	21805	182169	47.84
RELCHEMQ	EQ	18-Jul-2023	179.90	180.00	181.00	177.40	178.00	178.20	179.46	5900	10.59	292	4607	78.08
RELIANCE	EQ	18-Jul-2023	2796.70	2817.00	2837.45	2793.00	2822.60	2820.45	2814.75	11937761	336018.45	332862	7444962	62.36
RELIGARE	EQ	18-Jul-2023	173.05	173.10	175.00	169.50	170.00	170.55	172.27	540093	930.44	4653	406406	75.25
RELINFRA	EQ	18-Jul-2023	135.00	135.50	147.25	135.40	141.90	141.70	141.93	11131931	15799.73	42980	4494140	40.37
REMSONSIND	EQ	18-Jul-2023	248.10	250.00	250.05	238.10	238.10	240.10	244.23	6138	14.99	802	3586	58.42
REMUS	SM	18-Jul-2023	3599.95	3610.00	3610.00	3300.00	3300.00	3330.10	3383.61	3400	115.04	33	3200	94.12
RENUKA	EQ	18-Jul-2023	43.65	43.85	43.95	43.00	43.40	43.30	43.36	6084075	2638.21	10086	2803058	46.07
REPCOHOME	EQ	18-Jul-2023	314.10	315.00	316.60	308.00	310.00	310.30	312.56	150967	471.86	9796	85267	56.48
REPL	EQ	18-Jul-2023	183.95	184.00	194.30	180.80	184.15	186.75	188.92	78013	147.38	1652	42945	55.05
REPRO	EQ	18-Jul-2023	761.10	761.00	774.80	723.05	723.05	725.15	736.88	40907	301.44	1722	31537	77.09
RESPONIND	EQ	18-Jul-2023	160.40	166.00	181.80	161.00	181.65	181.05	176.87	1844909	3263.08	18180	251186	13.62
REVATHI	BE	18-Jul-2023	1625.10	1641.10	1651.50	1601.00	1630.00	1608.20	1609.48	671	10.80	79	-	-
REXPIPES	SM	18-Jul-2023	81.00	85.05	85.05	80.20	81.50	81.50	83.20	60000	49.92	14	52000	86.67
RGL	EQ	18-Jul-2023	100.50	100.60	101.50	99.50	100.00	99.95	100.49	92588	93.04	961	23567	25.45
RHFL	EQ	18-Jul-2023	3.30	3.20	3.25	3.15	3.15	3.15	3.16	4551498	143.94	1922	2831588	62.21
RHIM	EQ	18-Jul-2023	621.50	619.95	623.50	609.20	615.30	620.05	617.19	234182	1445.36	7350	167849	71.67
RHL	EQ	18-Jul-2023	98.30	95.70	101.00	95.70	98.05	98.40	98.94	73235	72.46	632	60635	82.80
RICOAUTO	EQ	18-Jul-2023	104.85	105.45	105.70	100.05	101.95	101.05	102.44	1647462	1687.68	9632	837647	50.84
RIIL	EQ	18-Jul-2023	975.05	974.90	978.60	949.00	960.00	958.55	963.93	350369	3377.30	10370	94372	26.94
RILINFRA	SM	18-Jul-2023	129.50	135.95	135.95	130.00	135.90	135.90	134.61	41400	55.73	233	28000	67.63
RITCO	EQ	18-Jul-2023	273.05	269.50	277.40	245.75	252.00	252.65	255.60	190222	486.21	5002	86595	45.52
RITES	EQ	18-Jul-2023	408.20	411.00	419.30	407.55	409.90	409.15	413.56	3099717	12819.07	44827	1022855	33.00
RITEZONE	SM	18-Jul-2023	70.00	70.10	70.10	70.10	70.10	70.10	70.10	1600	1.12	1	1600	100.00
RKEC	EQ	18-Jul-2023	59.50	58.60	60.55	58.60	59.80	59.25	59.54	20395	12.14	303	13663	66.99
RKFORGE	EQ	18-Jul-2023	483.45	486.00	494.40	476.40	487.00	488.75	487.42	458842	2236.47	15360	233325	50.85
RMCL	BZ	18-Jul-2023	1.75	1.70	1.70	1.70	1.70	1.70	1.70	12962	0.22	16	-	-
RMDRIP	SM	18-Jul-2023	49.30	49.30	49.50	49.30	49.50	49.50	49.40	4000	1.98	2	4000	100.00
RML	EQ	18-Jul-2023	720.40	723.70	723.70	701.50	705.00	709.00	710.65	31330	222.65	2940	14882	47.50
ROHLTD	EQ	18-Jul-2023	318.70	321.95	327.00	317.00	322.35	321.90	322.63	47268	152.50	2303	30816	65.19
ROLEXRINGS	EQ	18-Jul-2023	2174.70	2184.00	2223.95	2161.05	2220.00	2214.20	2200.90	48916	1076.59	6717	21053	43.04
ROML	EQ	18-Jul-2023	40.50	41.00	41.35	40.20	40.50	40.45	40.63	8215	3.34	181	5475	66.65
ROSSARI	EQ	18-Jul-2023	866.60	869.85	879.90	852.55	874.00	873.95	867.61	58912	511.13	5631	25761	43.73
ROSSELLIND	EQ	18-Jul-2023	432.15	434.90	444.90	415.35	425.90	424.60	431.29	210016	905.78	9507	67890	32.33
ROTO	EQ	18-Jul-2023	386.85	389.40	389.40	364.90	367.00	366.40	372.62	69592	259.32	4354	43656	62.73
ROUTE	EQ	18-Jul-2023	1488.00	1490.00	1549.00	1471.10	1490.30	1489.85	1502.62	2630509	39526.50	103551	650248	24.72
RPGLIFE	EQ	18-Jul-2023	975.65	981.00	982.40	941.55	970.00	967.80	962.79	35411	340.93	4411	15907	44.92
RPOWER	EQ	18-Jul-2023	15.25	15.30	15.50	14.85	15.15	15.20	15.24	118991946	18137.60	39209	17972037	15.10
RPPINFRA	EQ	18-Jul-2023	62.90	67.90	68.60	63.30	63.90	64.05	65.78	2021238	1329.63	11481	603218	29.84
RPPL	EQ	18-Jul-2023	157.45	156.35	159.00	155.55	157.95	157.70	157.67	5960	9.40	203	4249	71.29
RPSGVENT	EQ	18-Jul-2023	471.60	471.00	488.00	466.00	484.80	474.75	479.52	108401	519.81	5791	59174	54.59
RSWM	EQ	18-Jul-2023	192.95	195.00	197.00	190.85	193.90	194.10	193.57	47926	92.77	2449	27648	57.69
RSYSTEMS	EQ	18-Jul-2023	458.85	461.90	462.30	450.85	453.00	453.60	454.29	52831	240.01	2716	27444	51.95
RTNINDIA	EQ	18-Jul-2023	41.35	41.50	41.70	40.00	40.40	40.40	40.57	1633081	662.58	6650	875929	53.64
RTNPOWER	EQ	18-Jul-2023	4.65	4.70	4.75	4.30	4.60	4.55	4.53	18318971	829.54	9524	8084954	44.13
RUBYMILLS	EQ	18-Jul-2023	215.50	216.95	221.70	214.90	216.50	216.75	218.54	38179	83.44	1769	18344	48.05
RUCHINFRA	BE	18-Jul-2023	8.10	8.15	8.45	8.05	8.10	8.10	8.17	172276	14.08	268	-	-
RUCHIRA	EQ	18-Jul-2023	111.70	112.60	112.95	110.80	111.20	111.10	111.61	43073	48.08	841	28008	65.02
RUPA	EQ	18-Jul-2023	272.85	273.45	275.00	268.80	269.75	270.45	271.13	126675	343.45	3628	56304	44.45
RUSHIL	EQ	18-Jul-2023	291.00	293.30	296.70	284.15	285.75	286.70	288.81	70464	203.51	3308	34082	48.37
RUSTOMJEE	EQ	18-Jul-2023	619.35	621.75	658.95	619.85	626.50	625.90	639.29	119610	764.66	7493	50093	41.88
RVHL	EQ	18-Jul-2023	25.90	26.35	26.65	25.25	25.65	25.50	25.98	48207	12.52	297	34011	70.55
RVNL	EQ	18-Jul-2023	119.65	120.45	121.80	119.15	119.30	119.65	120.42	10815497	13024.17	49771	3130324	28.94
SABEVENTS	BE	18-Jul-2023	3.45	3.55	3.60	3.30	3.60	3.60	3.34	5840	0.20	30	-	-
SABTN	BE	18-Jul-2023	1.35	1.35	1.35	1.30	1.30	1.35	1.32	962	0.01	5	-	-
SADBHAV	BE	18-Jul-2023	10.70	10.90	10.90	10.50	10.65	10.60	10.64	128870	13.71	280	-	-
SADBHIN	BE	18-Jul-2023	3.70	3.75	3.75	3.65	3.70	3.65	3.71	62065	2.31	188	-	-
SADHNANIQ	EQ	18-Jul-2023	99.55	101.05	102.50	99.80	100.50	100.10	100.84	60607	61.12	1113	32073	52.92
SAFARI	EQ	18-Jul-2023	2967.10	2979.00	3070.00	2954.75	3050.00	3061.25	3038.02	20484	622.31	6205	12435	60.71
SAGARDEEP	EQ	18-Jul-2023	21.50	21.65	21.75	20.15	21.15	21.05	21.13	32146	6.79	513	10803	33.61
SAGCEM	EQ	18-Jul-2023	202.55	203.00	208.55	203.00	207.05	207.30	206.63	106141	219.32	3381	55370	52.17
SAH	EQ	18-Jul-2023	96.95	97.00	98.70	95.50	98.20	97.95	97.29	146505	142.53	1181	91992	62.79
SAHANA	SM	18-Jul-2023	141.10	142.50	144.75	139.00	143.55	143.75	141.77	26000	36.86	19	19000	73.08
SAHYADRI	EQ	18-Jul-2023	366.20	368.25	373.00	360.20	368.50	362.45	366.42	5006	18.34	563	2486	49.66
SAIL	EQ	18-Jul-2023	91.60	91.65	91.95	89.75	90.30	90.30	90.66	8317264	7540.27	24212	2931402	35.24
SAKAR	EQ	18-Jul-2023	262.80	263.00	270.95	256.80	257.00	259.00	264.50	69119	182.82	2604	39556	57.23
SAKHTISUG	EQ	18-Jul-2023	24.55	24.55	24.70	23.90	24.10	24.10	24.22	427162	103.46	1298	266952	62.49
SAKSOFT	EQ	18-Jul-2023	318.75	317.00	319.00	310.00	318.75	317.90	315.35	313230	987.79	7099	181550	57.96
SAKUMA	EQ	18-Jul-2023	14.35	14.45	14.75	14.15	14.40	14.40	14.43	431857	62.31	1047	214223	49.61
SALASAR	EQ	18-Jul-2023	52.45	52.95	54.30	51.60	52.20	52.25	52.95	1563144	827.75	6943	620587	39.70
SALONA	EQ	18-Jul-2023	274.05	279.45	279.45	265.10	271.50	268.80	271.40	5911	16.04	551	2655	44.92
SALSTEEL	EQ	18-Jul-2023	15.70	15.95	15.95	15.45	15.70	15.65	15.58	184195	28.70	675	111740	60.66
SALZERELEC	EQ	18-Jul-2023	338.95	340.65	348.80	335.05	344.10	345.95	342.50	215261	737.26	7240	99257	46.11
SAMBHAAV	EQ	18-Jul-2023	2.90	2.95	3.00	2.90	2.90	2.95	2.94	24620	0.72	59	18588	75.50
SANDESH	EQ	18-Jul-2023	957.00	953.00	956.10	944.00	946.00	944.45	948.05	1054	9.99	136	871	82.64
SANDHAR	EQ	18-Jul-2023	361.75	363.80	363.80	348.80	351.05	353.50	353.50	176252	623.05	7259	81791	46.41
SANGAMIND	EQ	18-Jul-2023	305.85	306.00	309.35	294.55	299.70	299.55	298.98	53916	161.20	2816	32854	60.94
SANGHIIND	EQ	18-Jul-2023	79.75	80.90	83.70	80.25	83.70	83.70	82.87	3580109	2966.67	7123	2276640	63.59
SANGHVIMOV	EQ	18-Jul-2023	558.35	558.95	589.00	555.05	588.00	583.90	575.14	226321	1301.66	12241	93575	41.35
SANGINITA	EQ	18-Jul-2023	18.55	18.80	19.00	18.20	18.50	18.55	18.55	27151	5.04	182	17305	63.74
SANOFI	EQ	18-Jul-2023	6965.10	6969.00	7020.00	6915.15	6983.00	6974.90	6978.75	11689	815.75	4169	5211	44.58
SANSERA	EQ	18-Jul-2023	924.40	928.05	929.70	906.00	913.25	915.90	913.55	82087	749.90	13478	40434	49.26
SAPPHIRE	EQ	18-Jul-2023	1407.70	1414.65	1416.75	1391.15	1402.75	1402.45	1403.45	273916	3844.28	3244	259084	94.59
SARDAEN	EQ	18-Jul-2023	1597.00	1621.70	1749.15	1621.00	1749.15	1728.25	1683.41	178431	3003.73	19421	48919	27.42
SAREGAMA	EQ	18-Jul-2023	425.00	427.40	460.95	426.85	447.30	447.75	446.33	2270527	10134.14	51765	524780	23.11
SARLAPOLY	EQ	18-Jul-2023	52.10	52.50	52.70	49.55	50.05	50.10	50.66	304054	154.04	2466	176035	57.90
SARVESHWAR	EQ	18-Jul-2023	73.55	78.90	84.65	77.65	79.15	79.45	80.10	257099	205.93	3079	130099	50.60
SASKEN	EQ	18-Jul-2023	1005.10	1010.15	1016.15	978.05	997.95	993.40	998.01	24716	246.67	3196	13163	53.26
SASTASUNDR	EQ	18-Jul-2023	277.85	278.00	284.25	278.00	278.90	279.35	280.67	15289	42.91	1240	8296	54.26
SATIA	EQ	18-Jul-2023	112.85	113.45	114.00	111.80	112.50	112.05	112.66	484235	545.56	4132	200677	41.44
SATIN	EQ	18-Jul-2023	181.55	183.45	185.70	175.65	177.50	177.50	179.35	1245358	2233.51	11048	487918	39.18
SATINDLTD	EQ	18-Jul-2023	102.90	103.50	105.10	101.00	102.70	102.05	102.38	561773	575.16	3515	281612	50.13
SBC	BE	18-Jul-2023	20.10	20.50	20.50	19.20	20.10	20.15	20.11	114132	22.95	407	-	-
SBCL	EQ	18-Jul-2023	709.90	715.50	724.10	685.85	706.00	706.05	703.66	102335	720.09	8433	45328	44.29
SBGLP	EQ	18-Jul-2023	213.90	215.40	217.45	210.55	215.35	214.90	214.06	22617	48.41	2223	3664	16.20
SBICARD	EQ	18-Jul-2023	847.25	852.45	854.50	840.40	841.90	842.65	846.26	1315520	11132.76	50099	501558	38.13
SBIETFCON	EQ	18-Jul-2023	85.59	85.59	85.60	84.26	84.26	84.68	85.23	3490	2.97	71	2385	68.34
SBIETFIT	EQ	18-Jul-2023	325.18	327.43	329.49	321.26	327.60	327.84	325.74	36553	119.07	352	31853	87.14
SBIETFPB	EQ	18-Jul-2023	233.30	233.31	236.24	233.31	234.30	234.21	234.89	2272	5.34	98	1640	72.18
SBIETFQLTY	EQ	18-Jul-2023	169.70	169.25	171.80	167.41	169.51	169.55	169.71	3423	5.81	58	2448	71.52
SBILIFE	EQ	18-Jul-2023	1314.50	1315.00	1322.30	1305.65	1317.55	1314.55	1315.37	1427102	18771.66	75810	794970	55.71
SBIN	EQ	18-Jul-2023	601.10	603.05	604.05	588.75	592.50	592.35	597.04	25757209	153780.20	356474	6882008	26.72
SCAPDVR	BE	18-Jul-2023	12.65	12.05	12.05	12.05	12.05	12.05	12.05	30621	3.69	43	-	-
SCHAEFFLER	EQ	18-Jul-2023	3165.15	3188.00	3209.55	3120.00	3160.00	3157.80	3163.61	49565	1568.04	8635	23703	47.82
SCHAND	EQ	18-Jul-2023	205.00	206.75	210.95	204.40	206.00	206.30	207.37	82514	171.11	5017	37471	45.41
SCHNEIDER	EQ	18-Jul-2023	280.05	278.75	308.10	278.75	293.00	292.70	297.65	5689547	16934.72	74913	1292163	22.71
SCI	EQ	18-Jul-2023	99.90	100.00	101.10	98.60	99.20	99.25	99.52	865298	861.15	4770	479223	55.38
SCPL	BE	18-Jul-2023	401.95	402.10	422.00	400.00	422.00	422.00	415.65	9831	40.86	192	-	-
SDBL	EQ	18-Jul-2023	305.60	308.60	315.90	307.55	311.00	312.20	312.43	448801	1402.21	11560	193881	43.20
SDL24BEES	EQ	18-Jul-2023	114.59	114.74	114.74	114.59	114.65	114.65	114.66	50820	58.27	26	50812	99.98
SDL26BEES	EQ	18-Jul-2023	114.20	114.30	114.30	114.10	114.30	114.30	114.26	2471	2.82	18	2008	81.26
SEAMECLTD	EQ	18-Jul-2023	747.60	747.60	753.00	707.30	719.75	720.80	724.02	33826	244.91	3947	17274	51.07
SECURCRED	EQ	18-Jul-2023	19.90	20.25	20.40	19.60	19.60	19.80	19.96	128228	25.59	654	75922	59.21
SECURKLOUD	EQ	18-Jul-2023	48.45	47.50	49.95	46.05	46.05	46.05	47.29	62102	29.37	541	47783	76.94
SEJALLTD	BE	18-Jul-2023	230.25	230.00	238.00	227.55	230.00	230.00	230.28	919	2.12	21	-	-
SELAN	EQ	18-Jul-2023	336.90	343.65	348.00	335.15	344.00	342.05	341.71	96115	328.43	3703	48261	50.21
SELMC	BE	18-Jul-2023	117.80	118.00	119.50	115.45	117.60	116.20	116.44	10049	11.70	365	-	-
SENCO	EQ	18-Jul-2023	400.55	398.00	406.65	387.00	390.00	390.30	397.62	1009490	4013.90	30061	397585	39.38
SEPC	EQ	18-Jul-2023	10.80	10.85	11.15	10.60	10.80	10.75	10.83	3674501	397.83	1914	2375261	64.64
SEPOWER	BE	18-Jul-2023	17.95	17.95	18.30	17.30	18.05	17.75	17.71	5612	0.99	75	-	-
SEQUENT	EQ	18-Jul-2023	88.70	88.70	94.25	88.65	89.95	89.75	91.04	4283966	3900.11	22117	901105	21.03
SERVOTECH	BE	18-Jul-2023	161.25	163.75	164.90	153.20	164.50	161.75	156.04	216255	337.45	3261	-	-
SESHAPAPER	EQ	18-Jul-2023	297.05	298.00	300.65	286.55	291.00	291.15	293.30	96189	282.13	3802	47028	48.89
SETCO	BE	18-Jul-2023	6.85	6.85	6.95	6.80	6.85	6.85	6.87	22518	1.55	72	-	-
SETF10GILT	EQ	18-Jul-2023	218.00	219.40	219.40	217.79	218.16	218.27	218.23	5811	12.68	32	4733	81.45
SETFGOLD	EQ	18-Jul-2023	51.96	52.27	52.27	51.91	52.13	52.11	52.04	465347	242.15	1928	357135	76.75
SETFNIF50	EQ	18-Jul-2023	204.73	204.77	206.88	204.73	205.10	205.16	205.63	632548	1300.72	3122	506391	80.06
SETFNIFBK	EQ	18-Jul-2023	457.72	457.71	463.82	455.01	458.06	457.93	460.89	43939	202.51	777	25635	58.34
SETFNN50	EQ	18-Jul-2023	465.43	465.11	466.89	461.37	464.56	464.34	464.18	11060	51.34	591	6285	56.83
SFL	EQ	18-Jul-2023	1187.05	1365.00	1369.95	1226.70	1237.25	1236.90	1274.50	2788004	35533.02	118416	444796	15.95
SGBAPR28I	GB	18-Jul-2023	5870.00	5869.99	5890.00	5855.00	5860.00	5857.33	5864.75	295	17.30	29	282	95.59
SGBAUG24	GB	18-Jul-2023	5923.00	5923.00	5924.70	5878.50	5890.00	5893.06	5899.78	174	10.27	47	131	75.29
SGBAUG27	GB	18-Jul-2023	5951.00	5900.00	5940.00	5890.00	5935.00	5937.35	5911.87	80	4.73	17	75	93.75
SGBAUG28V	GB	18-Jul-2023	5893.75	5919.99	5924.90	5890.00	5892.99	5894.83	5898.47	1146	67.60	155	720	62.83
SGBAUG29V	GB	18-Jul-2023	5885.97	5885.97	5886.00	5861.00	5861.00	5861.50	5881.59	27	1.59	11	25	92.59
SGBAUG30	GB	18-Jul-2023	5902.17	5862.00	5934.99	5851.10	5907.98	5887.59	5887.22	239	14.07	67	139	58.16
SGBD29VIII	GB	18-Jul-2023	5849.88	5815.10	5911.00	5815.10	5820.00	5827.66	5838.94	238	13.90	32	177	74.37
SGBDC27VII	GB	18-Jul-2023	5842.77	5844.99	5849.99	5801.00	5849.99	5849.99	5830.90	103	6.01	23	83	80.58
SGBDE30III	GB	18-Jul-2023	5886.47	5866.00	5925.00	5866.00	5881.10	5891.57	5892.70	107	6.31	44	74	69.16
SGBDEC2512	GB	18-Jul-2023	5821.01	5822.00	5850.00	5821.02	5850.00	5850.00	5845.25	12	0.70	3	12	100.00
SGBFEB24	GB	18-Jul-2023	5875.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5	0.30	1	5	100.00
SGBFEB27	GB	18-Jul-2023	5820.00	5821.00	5821.00	5821.00	5821.00	5821.00	5821.00	1	0.06	1	1	100.00
SGBFEB29XI	GB	18-Jul-2023	5857.11	5857.00	5875.00	5853.00	5875.00	5875.00	5862.26	133	7.80	22	85	63.91
SGBJ28VIII	GB	18-Jul-2023	5870.00	5870.00	5890.00	5870.00	5870.00	5876.42	5875.63	8	0.47	5	8	100.00
SGBJAN26	GB	18-Jul-2023	5900.00	5800.00	5899.00	5800.00	5826.51	5826.51	5840.64	27	1.58	6	15	55.56
SGBJAN27	GB	18-Jul-2023	5880.00	5822.00	5877.00	5822.00	5877.00	5835.75	5835.75	4	0.23	2	4	100.00
SGBJAN29IX	GB	18-Jul-2023	5822.66	5845.00	5850.00	5806.10	5835.00	5832.00	5824.20	211	12.29	30	128	60.66
SGBJAN29X	GB	18-Jul-2023	5887.62	5839.59	5839.59	5820.00	5821.02	5824.83	5830.14	280	16.32	44	267	95.36
SGBJAN30IX	GB	18-Jul-2023	5820.42	5810.00	5827.00	5810.00	5820.00	5824.51	5824.28	240	13.98	43	227	94.58
SGBJU29III	GB	18-Jul-2023	5805.53	5839.50	5840.00	5800.00	5820.00	5823.82	5812.48	357	20.75	35	291	81.51
SGBJUL25	GB	18-Jul-2023	5835.61	5845.00	5845.00	5842.25	5842.25	5842.25	5844.21	7	0.41	4	7	100.00
SGBJUL27	GB	18-Jul-2023	5772.71	5821.00	5822.00	5821.00	5822.00	5821.37	5821.19	16	0.93	4	16	100.00
SGBJUL28IV	GB	18-Jul-2023	5816.15	5826.99	5829.78	5811.00	5828.99	5822.40	5820.10	977	56.86	114	930	95.19
SGBJUL29IV	GB	18-Jul-2023	5868.99	5867.00	5873.00	5848.00	5870.00	5867.75	5858.30	986	57.76	54	874	88.64
SGBJUN27	GB	18-Jul-2023	5811.10	5849.00	5849.00	5849.00	5849.00	5849.00	5849.00	11	0.64	4	11	100.00
SGBJUN28	GB	18-Jul-2023	5811.00	5811.00	5883.00	5803.00	5823.50	5821.68	5823.10	349	20.32	43	234	67.05
SGBJUN29II	GB	18-Jul-2023	5806.65	5811.10	5885.00	5811.10	5845.00	5857.30	5871.43	141	8.28	15	98	69.50
SGBJUN30	GB	18-Jul-2023	5958.56	5950.00	6000.00	5950.00	6000.00	5995.83	5970.42	160	9.55	29	90	56.25
SGBJUN31I	GB	18-Jul-2023	5892.65	5892.65	5907.99	5875.80	5886.00	5889.47	5892.95	1006	59.28	229	919	91.35
SGBMAR24	GB	18-Jul-2023	5908.00	5907.00	5908.00	5880.00	5880.00	5898.66	5903.44	16	0.94	9	16	100.00
SGBMAR25	GB	18-Jul-2023	5906.00	5875.00	5919.00	5826.44	5919.00	5875.40	5859.49	183	10.72	13	173	94.54
SGBMAR28X	GB	18-Jul-2023	5838.50	5838.50	5838.50	5810.18	5810.18	5810.18	5824.34	12	0.70	2	12	100.00
SGBMAR30X	GB	18-Jul-2023	5933.00	5900.00	5900.00	5856.00	5860.00	5860.76	5866.59	54	3.17	19	38	70.37
SGBMAR31IV	GB	18-Jul-2023	6050.90	6000.00	6049.00	5966.00	6000.00	6001.35	6015.99	258	15.52	58	128	49.61
SGBMAY25	GB	18-Jul-2023	5830.48	5830.48	5918.99	5810.06	5813.09	5813.98	5814.14	133	7.73	15	120	90.23
SGBMAY26	GB	18-Jul-2023	5825.00	5919.90	5919.90	5919.90	5919.90	5919.90	5919.90	5	0.30	1	5	100.00
SGBMAY28	GB	18-Jul-2023	5806.57	5810.00	5839.00	5810.00	5830.00	5831.20	5827.72	246	14.34	21	204	82.93
SGBMAY29I	GB	18-Jul-2023	5847.91	5847.91	5857.00	5820.00	5850.00	5854.71	5841.30	1421	83.00	77	1360	95.71
SGBMR29XII	GB	18-Jul-2023	5820.00	5810.01	5869.97	5810.00	5858.98	5848.35	5824.78	174	10.14	22	141	81.03
SGBN28VIII	GB	18-Jul-2023	5828.00	5840.00	5870.00	5820.00	5823.00	5829.68	5833.83	204	11.90	43	170	83.33
SGBNOV24	GB	18-Jul-2023	5870.00	5875.00	5881.00	5800.00	5881.00	5878.51	5839.78	556	32.47	44	366	65.83
SGBNOV25	GB	18-Jul-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	10	0.59	1	10	100.00
SGBNV29VII	GB	18-Jul-2023	5900.38	5898.00	5898.00	5826.00	5835.00	5834.66	5841.10	69	4.03	22	51	73.91
SGBOC28VII	GB	18-Jul-2023	5824.34	5833.00	5835.00	5822.00	5835.00	5835.00	5830.53	148	8.63	12	79	53.38
SGBOCT25IV	GB	18-Jul-2023	5880.49	5802.05	5802.05	5802.05	5802.05	5802.05	5802.05	1	0.06	1	1	100.00
SGBOCT26	GB	18-Jul-2023	5869.99	5832.00	5997.00	5832.00	5997.00	5997.00	5962.58	24	1.43	19	24	100.00
SGBOCT27	GB	18-Jul-2023	5805.70	5807.00	5841.50	5806.01	5839.89	5839.89	5825.25	54	3.15	10	54	100.00
SGBOCT27VI	GB	18-Jul-2023	5839.99	5839.79	5839.79	5810.00	5839.79	5836.09	5819.15	37	2.15	11	37	100.00
SGBSEP24	GB	18-Jul-2023	5895.00	5905.00	5905.00	5870.00	5870.00	5870.16	5881.67	15	0.88	6	15	100.00
SGBSEP27	GB	18-Jul-2023	5850.00	5849.99	5849.99	5849.99	5849.99	5849.99	5849.99	2	0.12	1	2	100.00
SGBSEP28VI	GB	18-Jul-2023	5891.00	5889.00	5889.00	5842.10	5850.00	5855.58	5857.07	90	5.27	25	49	54.44
SGBSEP29VI	GB	18-Jul-2023	5835.61	5845.00	5860.00	5820.00	5850.00	5857.97	5843.80	1846	107.88	81	1796	97.29
SGIL	BE	18-Jul-2023	200.00	205.00	208.00	190.00	190.00	190.40	193.63	40485	78.39	356	-	-
SGL	EQ	18-Jul-2023	13.50	13.60	13.85	13.10	13.40	13.50	13.53	82889	11.22	180	60716	73.25
SHAH	EQ	18-Jul-2023	3.05	3.05	3.05	3.00	3.00	3.00	3.03	630451	19.08	238	404015	64.08
SHAHALLOYS	EQ	18-Jul-2023	44.10	43.90	44.70	43.45	43.45	43.80	43.83	17783	7.79	241	14198	79.84
SHAILY	EQ	18-Jul-2023	1431.25	1432.20	1439.95	1381.00	1389.80	1382.65	1408.19	7497	105.57	911	5384	71.82
SHAKTIPUMP	EQ	18-Jul-2023	592.40	595.00	603.40	593.05	598.00	598.25	598.65	60948	364.86	3840	26841	44.04
SHALBY	EQ	18-Jul-2023	189.45	190.35	191.45	183.10	186.00	185.45	186.61	473901	884.37	6715	149803	31.61
SHALPAINTS	EQ	18-Jul-2023	154.65	154.85	155.55	154.00	154.00	154.80	154.67	77783	120.31	999	49958	64.23
SHANKARA	EQ	18-Jul-2023	739.85	742.25	744.55	728.05	731.20	731.50	734.43	30794	226.16	2345	11051	35.89
SHANTI	EQ	18-Jul-2023	16.40	16.40	16.45	16.05	16.40	16.05	16.29	1358	0.22	23	953	70.18
SHANTIGEAR	EQ	18-Jul-2023	456.80	457.75	463.95	453.00	458.50	457.70	458.13	46856	214.66	3466	21508	45.90
SHARDACROP	EQ	18-Jul-2023	548.35	552.50	554.00	541.05	543.25	543.35	546.39	84928	464.04	5802	41527	48.90
SHARDAMOTR	EQ	18-Jul-2023	823.80	823.20	827.60	815.05	826.00	823.40	822.71	19037	156.62	1562	11596	60.91
SHAREINDIA	EQ	18-Jul-2023	1215.15	1214.00	1239.90	1203.15	1214.00	1220.65	1231.42	95549	1176.61	3043	56001	58.61
SHAREINDIA	W1	18-Jul-2023	751.75	770.00	770.00	770.00	770.00	770.00	770.00	10	0.08	1	10	100.00
SHARIABEES	EQ	18-Jul-2023	433.49	435.00	438.48	432.51	435.24	435.37	434.41	855	3.71	85	638	74.62
SHEMAROO	BE	18-Jul-2023	148.80	152.75	152.75	146.20	151.00	151.25	149.09	19605	29.23	225	-	-
SHERA	SM	18-Jul-2023	106.25	106.25	106.25	101.00	103.00	102.10	103.96	26000	27.03	13	20000	76.92
SHIGAN	SM	18-Jul-2023	71.00	76.20	82.85	75.00	78.00	79.65	78.74	51000	40.16	33	48000	94.12
SHILPAMED	EQ	18-Jul-2023	315.60	315.60	318.45	306.10	316.00	316.60	312.94	1028127	3217.41	16264	304788	29.64
SHIVALIK	EQ	18-Jul-2023	738.75	741.20	741.25	730.20	739.95	735.35	734.76	7982	58.65	921	4983	62.43
SHIVAMAUTO	EQ	18-Jul-2023	26.90	27.00	27.00	26.15	26.50	26.50	26.50	38441	10.19	348	25842	67.23
SHIVAMILLS	BE	18-Jul-2023	71.60	71.60	71.60	69.20	70.95	69.70	69.81	4882	3.41	137	-	-
SHIVATEX	EQ	18-Jul-2023	120.45	121.70	122.30	115.05	117.50	116.70	117.36	52069	61.11	559	34495	66.25
SHK	EQ	18-Jul-2023	115.95	117.65	118.50	113.85	114.00	115.60	115.97	106416	123.42	1566	60728	57.07
SHOPERSTOP	EQ	18-Jul-2023	800.60	793.50	793.50	774.15	783.00	783.10	782.37	48154	376.74	4212	21006	43.62
SHRADHA	BE	18-Jul-2023	46.60	48.45	48.45	45.60	46.95	46.95	46.59	3789	1.77	52	-	-
SHREDIGCEM	EQ	18-Jul-2023	78.80	78.55	79.10	78.10	78.50	78.60	78.62	217555	171.05	1883	120278	55.29
SHREECEM	EQ	18-Jul-2023	24117.95	24159.95	24253.75	23450.90	23949.20	23948.25	23974.73	17119	4104.23	5811	5570	32.54
SHREEPUSHK	EQ	18-Jul-2023	186.35	186.40	188.60	183.10	185.90	184.40	185.73	34704	64.46	2031	17254	49.72
SHREERAMA	BE	18-Jul-2023	16.35	16.35	16.45	15.90	16.30	16.30	16.14	164276	26.51	401	-	-
SHRENIK	EQ	18-Jul-2023	1.00	1.00	1.05	0.95	1.05	1.00	0.99	1672410	16.63	638	984380	58.86
SHREYANIND	BE	18-Jul-2023	193.60	195.90	197.00	191.20	193.50	193.10	193.44	10609	20.52	175	-	-
SHREYAS	EQ	18-Jul-2023	355.10	355.10	360.00	351.80	355.50	355.30	354.57	75539	267.84	5222	34181	45.25
SHRIPISTON	EQ	18-Jul-2023	2251.30	2325.00	2325.00	2154.00	2166.20	2167.85	2212.31	9320	206.19	1427	5992	64.29
SHRIRAMFIN	EQ	18-Jul-2023	1769.50	1778.80	1801.20	1770.00	1784.90	1784.15	1786.28	1561175	27887.00	94793	833342	53.38
SHRIRAMFIN	YI	18-Jul-2023	1040.00	1059.00	1059.00	1024.00	1054.00	1054.00	1025.30	50	0.51	3	48	96.00
SHRIRAMFIN	YU	18-Jul-2023	1525.00	1526.00	1526.00	1526.00	1526.00	1526.00	1526.00	50	0.76	1	50	100.00
SHRIRAMFIN	YV	18-Jul-2023	1007.44	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	100	1.01	3	100	100.00
SHRIRAMFIN	Z2	18-Jul-2023	1480.00	1500.00	1500.00	1490.00	1500.00	1500.00	1497.81	115	1.72	8	115	100.00
SHRIRAMFIN	Z5	18-Jul-2023	1007.10	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	30	0.30	1	30	100.00
SHRIRAMFIN	Z8	18-Jul-2023	1090.90	1081.40	1081.41	1081.40	1081.41	1081.41	1081.40	11	0.12	4	11	100.00
SHRIRAMFIN	Z9	18-Jul-2023	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	81	0.90	1	81	100.00
SHRIRAMFIN	ZC	18-Jul-2023	1456.50	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	30	0.44	3	30	100.00
SHRIRAMFIN	ZE	18-Jul-2023	1000.00	1002.00	1002.00	995.00	995.00	995.00	999.88	26	0.26	6	25	96.15
SHRIRAMPPS	EQ	18-Jul-2023	68.40	68.85	69.40	66.20	66.50	66.45	67.39	1016733	685.17	5232	557724	54.85
SHUBHLAXMI	SM	18-Jul-2023	76.80	79.00	80.60	77.00	80.60	80.60	79.78	33000	26.33	24	31000	93.94
SHYAMCENT	EQ	18-Jul-2023	20.90	21.50	21.80	20.30	20.70	20.65	21.16	787045	166.51	2546	471005	59.84
SHYAMMETL	EQ	18-Jul-2023	377.85	380.65	387.40	372.30	376.00	376.90	379.14	533138	2021.34	10058	276923	51.94
SIDDHIKA	SM	18-Jul-2023	190.55	196.00	196.00	188.25	188.25	188.25	191.42	3000	5.74	3	3000	100.00
SIEMENS	EQ	18-Jul-2023	3702.10	3705.10	3738.00	3680.00	3708.00	3701.65	3700.42	296474	10970.78	26329	150639	50.81
SIGACHI	EQ	18-Jul-2023	294.40	305.00	307.90	297.80	302.50	302.15	301.59	259335	782.12	8718	123967	47.80
SIGIND	BE	18-Jul-2023	45.60	45.25	47.80	45.15	46.10	46.05	46.23	19431	8.98	109	-	-
SIGMA	EQ	18-Jul-2023	362.75	378.00	378.00	362.10	369.00	369.40	368.32	16651	61.33	1398	9858	59.20
SIKKO	BE	18-Jul-2023	60.05	60.50	60.50	58.00	59.40	59.20	58.92	12485	7.36	266	-	-
SIL	BE	18-Jul-2023	24.20	24.50	24.85	23.50	23.90	23.85	23.98	73492	17.62	553	-	-
SILGO	EQ	18-Jul-2023	24.55	24.95	29.45	24.30	29.45	29.10	27.54	648156	178.51	2631	389835	60.15
SILINV	EQ	18-Jul-2023	319.85	326.15	329.60	313.00	313.00	315.80	320.20	1548	4.96	150	857	55.36
SILLYMONKS	EQ	18-Jul-2023	15.70	15.70	16.25	15.70	15.95	15.80	15.93	6193	0.99	55	4713	76.10
SILVER	EQ	18-Jul-2023	76.46	76.47	76.87	76.47	76.69	76.57	76.65	50493	38.70	541	28968	57.37
SILVERBEES	EQ	18-Jul-2023	73.81	73.88	74.25	73.81	74.02	74.05	74.03	1276415	944.89	3065	1098371	86.05
SILVERETF	EQ	18-Jul-2023	74.68	74.96	75.19	74.90	74.90	74.90	74.91	61098	45.77	84	57892	94.75
SILVERTUC	EQ	18-Jul-2023	380.15	381.45	390.95	379.65	381.15	387.05	383.72	24302	93.25	685	6619	27.24
SIMBHALS	EQ	18-Jul-2023	24.05	24.00	24.05	23.65	23.65	23.70	23.82	25281	6.02	169	14391	56.92
SIMPLEXINF	EQ	18-Jul-2023	30.70	31.45	31.50	30.50	30.95	30.85	30.85	91013	28.08	622	65765	72.26
SINDHUTRAD	EQ	18-Jul-2023	25.90	25.90	26.35	24.40	24.95	24.85	25.23	70435	17.77	732	47670	67.68
SINTERCOM	EQ	18-Jul-2023	122.60	123.85	123.90	121.00	121.00	121.00	121.20	6193	7.51	34	5663	91.44
SIRCA	EQ	18-Jul-2023	345.85	345.85	351.00	342.65	343.40	343.90	346.24	53708	185.96	3143	32857	61.18
SIS	EQ	18-Jul-2023	420.10	426.40	426.50	408.70	420.00	420.00	416.36	85913	357.71	7548	49939	58.13
SIYSIL	EQ	18-Jul-2023	559.90	564.00	570.00	549.30	556.00	558.40	560.11	114422	640.88	8240	47864	41.83
SJS	EQ	18-Jul-2023	591.55	596.00	599.80	581.05	586.00	585.25	588.98	76156	448.55	6267	38442	50.48
SJVN	EQ	18-Jul-2023	46.45	46.75	46.75	45.35	45.75	45.80	45.81	7692884	3524.35	16310	2587890	33.64
SKFINDIA	EQ	18-Jul-2023	5317.85	5397.00	5397.00	5248.70	5297.90	5297.20	5303.88	64755	3434.53	5061	56229	86.83
SKIPPER	EQ	18-Jul-2023	176.15	176.35	180.20	171.55	173.50	172.75	173.81	310881	540.33	4350	208552	67.08
SKMEGGPROD	EQ	18-Jul-2023	246.75	246.00	247.45	235.25	238.00	237.90	241.42	322948	779.67	7781	159731	49.46
SKP	SM	18-Jul-2023	175.30	175.60	177.00	174.00	175.00	175.00	175.27	6000	10.52	6	6000	100.00
SKYGOLD	BE	18-Jul-2023	268.25	271.95	278.00	267.00	270.00	270.35	271.05	7234	19.61	257	-	-
SMARTLINK	EQ	18-Jul-2023	168.40	167.10	185.70	163.25	181.40	181.65	178.70	254218	454.29	4526	80739	31.76
SMCGLOBAL	EQ	18-Jul-2023	73.35	74.00	74.00	73.10	73.25	73.40	73.41	18850	13.84	321	14052	74.55
SMLISUZU	EQ	18-Jul-2023	1066.35	1075.00	1103.35	1066.05	1087.00	1087.55	1081.22	44748	483.82	5296	18329	40.96
SMSLIFE	EQ	18-Jul-2023	511.75	514.00	539.00	509.00	528.50	526.55	525.15	9374	49.23	737	3605	38.46
SMSPHARMA	EQ	18-Jul-2023	102.00	103.50	118.70	102.90	112.45	112.20	113.18	2595751	2937.93	23174	435093	16.76
SNOWMAN	EQ	18-Jul-2023	51.00	51.30	51.90	50.05	50.60	50.70	50.76	3454949	1753.60	10148	1248371	36.13
SOBHA	EQ	18-Jul-2023	555.05	556.60	564.00	555.05	558.00	558.20	559.23	272418	1523.44	8330	101886	37.40
SOFTTECH	EQ	18-Jul-2023	151.15	151.45	156.35	150.00	150.00	151.00	152.53	7073	10.79	259	4850	68.57
SOLARA	EQ	18-Jul-2023	374.65	375.20	386.95	375.20	383.20	383.00	381.88	86228	329.29	5596	45219	52.44
SOLARINDS	EQ	18-Jul-2023	3681.40	3681.00	3699.95	3665.00	3668.20	3686.05	3684.05	28585	1053.09	5700	17599	61.57
SOLEX	SM	18-Jul-2023	602.00	600.00	600.00	582.05	588.10	588.10	592.48	7200	42.66	18	4800	66.67
SOMANYCERA	EQ	18-Jul-2023	724.40	724.40	734.90	715.10	721.85	720.25	720.68	44516	320.82	4070	23703	53.25
SOMATEX	BE	18-Jul-2023	26.50	27.05	27.75	26.00	26.45	26.20	26.78	43201	11.57	183	-	-
SONACOMS	EQ	18-Jul-2023	544.40	547.00	549.00	537.10	543.35	543.35	543.31	862210	4684.50	26954	465529	53.99
SONAMCLOCK	EQ	18-Jul-2023	50.85	50.90	52.70	50.10	51.20	50.95	50.91	4144	2.11	195	1312	31.66
SONATSOFTW	EQ	18-Jul-2023	1066.50	1074.00	1094.70	1036.25	1049.00	1046.00	1059.99	939459	9958.15	32646	443196	47.18
SOTAC	SM	18-Jul-2023	120.00	116.00	116.00	116.00	116.00	116.00	116.00	1200	1.39	1	1200	100.00
SOTL	EQ	18-Jul-2023	295.60	298.00	298.00	293.00	294.00	293.80	295.13	32687	96.47	1795	20368	62.31
SOUTHBANK	EQ	18-Jul-2023	22.20	22.35	22.90	22.05	22.70	22.75	22.56	54130867	12209.75	21097	12413588	22.93
SOUTHWEST	BE	18-Jul-2023	137.15	138.95	138.95	133.00	137.40	137.40	137.04	11000	15.07	55	-	-
SPAL	EQ	18-Jul-2023	490.85	492.00	500.00	483.90	498.00	498.65	493.27	37910	187.00	2554	23038	60.77
SPANDANA	EQ	18-Jul-2023	743.00	755.00	755.00	712.25	725.00	728.25	728.76	187258	1364.67	15855	102106	54.53
SPARC	EQ	18-Jul-2023	224.10	225.45	225.65	218.50	219.05	219.65	221.52	402868	892.45	7064	181839	45.14
SPCENET	EQ	18-Jul-2023	18.15	18.45	18.45	17.90	18.10	18.10	18.12	1003563	181.81	590	894718	89.15
SPECIALITY	EQ	18-Jul-2023	225.20	223.25	226.45	221.50	223.55	222.35	223.40	29303	65.46	1473	15411	52.59
SPECTSTM	SM	18-Jul-2023	150.55	151.00	152.50	147.50	148.00	148.00	149.74	62400	93.44	68	53600	85.90
SPENCERS	EQ	18-Jul-2023	60.05	60.55	61.20	59.90	60.20	60.25	60.34	88380	53.33	1746	42390	47.96
SPENTEX	BZ	18-Jul-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	12198	0.24	6	-	-
SPIC	EQ	18-Jul-2023	68.75	69.10	69.90	67.70	68.10	68.15	68.56	828436	567.95	4511	304421	36.75
SPLIL	EQ	18-Jul-2023	65.95	65.20	66.80	64.70	65.05	65.15	65.44	17479	11.44	381	10608	60.69
SPLPETRO	EQ	18-Jul-2023	448.45	445.20	450.55	435.15	444.00	440.80	440.08	639890	2816.01	10236	577206	90.20
SPORTKING	EQ	18-Jul-2023	874.55	881.70	881.70	838.00	839.00	841.65	851.42	23361	198.90	3060	13300	56.93
SREEL	EQ	18-Jul-2023	207.25	207.25	208.20	202.50	204.65	203.60	205.46	11128	22.86	1322	6931	62.28
SREIBNPNCD	NV	18-Jul-2023	134.00	134.00	134.00	134.00	134.00	134.00	134.00	50	0.07	1	50	100.00
SREIBNPNCD	NW	18-Jul-2023	168.00	168.00	168.00	168.00	168.00	168.00	168.00	50	0.08	2	50	100.00
SREINFRA	BE	18-Jul-2023	2.00	1.95	2.05	1.95	2.00	2.05	1.98	158431	3.14	145	-	-
SRF	EQ	18-Jul-2023	2239.15	2248.70	2254.20	2217.55	2226.00	2226.00	2231.11	502144	11203.38	31389	235639	46.93
SRHHYPOLTD	EQ	18-Jul-2023	782.35	789.05	799.95	764.35	777.60	777.50	780.28	73934	576.89	10516	22450	30.36
SRIVASAVI	SM	18-Jul-2023	106.00	106.00	109.00	105.00	105.20	105.20	106.30	12000	12.76	4	9000	75.00
SRPL	BE	18-Jul-2023	2.65	2.55	2.75	2.55	2.75	2.60	2.60	812657	21.16	452	-	-
SRPL-RE	BE	18-Jul-2023	0.30	0.20	0.20	0.20	0.20	0.20	0.20	779320	1.56	199	-	-
SSWL	EQ	18-Jul-2023	208.40	209.90	214.00	204.55	212.50	212.15	208.76	810145	1691.23	11668	407311	50.28
STAR	EQ	18-Jul-2023	444.00	444.00	449.85	433.95	435.95	436.45	442.48	403199	1784.07	13359	146717	36.39
STARCEMENT	EQ	18-Jul-2023	143.20	143.40	145.50	141.10	142.00	142.50	143.02	311267	445.16	5404	189838	60.99
STARHEALTH	EQ	18-Jul-2023	633.90	634.00	638.85	629.00	635.00	636.05	635.18	789070	5012.05	21668	622666	78.91
STARPAPER	EQ	18-Jul-2023	172.20	172.00	173.90	171.00	171.45	172.10	172.44	34686	59.81	932	21718	62.61
STARTECK	EQ	18-Jul-2023	155.45	159.15	169.95	147.45	156.35	160.90	159.77	7300	11.66	333	4446	60.90
STCINDIA	EQ	18-Jul-2023	81.40	81.85	85.30	80.00	83.00	83.00	82.83	142449	118.00	2382	48410	33.98
STEELCAS	EQ	18-Jul-2023	500.15	507.00	507.00	485.10	493.00	491.25	493.05	17164	84.63	1725	10728	62.50
STEELCITY	EQ	18-Jul-2023	61.60	62.45	62.50	61.80	62.00	62.05	62.14	5695	3.54	115	4718	82.84
STEELXIND	EQ	18-Jul-2023	14.75	14.60	14.85	14.25	14.60	14.70	14.71	5342612	785.76	2403	3850353	72.07
STEL	EQ	18-Jul-2023	162.55	165.00	165.75	160.75	161.05	161.30	162.66	9404	15.30	528	5584	59.38
STERTOOLS	EQ	18-Jul-2023	360.20	358.15	364.40	356.00	358.00	357.60	359.17	44179	158.68	2741	26560	60.12
STLTECH	EQ	18-Jul-2023	150.00	150.00	151.50	148.45	148.60	148.80	149.55	475283	710.79	5883	231480	48.70
STOVEKRAFT	EQ	18-Jul-2023	448.40	447.00	455.70	445.00	451.00	449.90	448.35	324638	1455.51	8455	230397	70.97
STYLAMIND	EQ	18-Jul-2023	1515.15	1531.85	1534.00	1505.00	1514.55	1515.05	1516.11	72584	1100.46	5851	61118	84.20
STYRENIX	EQ	18-Jul-2023	1169.95	1180.00	1180.85	1130.05	1141.00	1139.85	1147.37	23650	271.35	4301	13961	59.03
SUBEXLTD	EQ	18-Jul-2023	35.65	35.85	35.85	33.30	33.55	33.75	34.26	11754182	4026.67	20299	3789649	32.24
SUBROS	EQ	18-Jul-2023	442.20	442.20	445.95	440.00	445.00	443.65	442.81	70440	311.92	4079	32443	46.06
SUDARSCHEM	EQ	18-Jul-2023	487.25	488.95	494.30	474.30	482.30	483.85	483.27	438248	2117.91	12658	349263	79.70
SUKHJITS	EQ	18-Jul-2023	412.75	415.60	418.75	410.75	413.30	415.00	412.98	3617	14.94	266	2638	72.93
SULA	EQ	18-Jul-2023	477.90	481.00	487.00	474.05	475.10	475.85	479.25	290599	1392.70	8596	131828	45.36
SUMICHEM	EQ	18-Jul-2023	423.90	426.10	426.10	402.90	404.80	405.15	412.45	791117	3262.94	19142	595386	75.26
SUMIT	BE	18-Jul-2023	30.70	30.80	30.80	29.85	30.55	30.25	30.30	14942	4.53	60	-	-
SUMMITSEC	EQ	18-Jul-2023	822.05	829.90	836.00	820.20	824.00	823.25	827.85	9759	80.79	1186	6101	62.52
SUNCLAYLTD	EQ	18-Jul-2023	4927.75	4952.40	4986.70	4903.00	4910.00	4910.35	4941.61	2973	146.91	1257	1103	37.10
SUNCLAYLTD	P1	18-Jul-2023	10.10	10.10	10.20	10.10	10.20	10.15	10.18	116600	11.87	51	46314	39.72
SUNDARAM	EQ	18-Jul-2023	2.15	2.20	2.20	2.15	2.20	2.20	2.18	129285	2.82	245	78219	60.50
SUNDARMFIN	EQ	18-Jul-2023	2588.40	2588.40	2599.90	2535.05	2544.05	2546.35	2553.94	59316	1514.90	9908	46717	78.76
SUNDARMHLD	EQ	18-Jul-2023	99.90	100.10	100.55	98.20	99.00	99.30	99.30	87373	86.76	1202	49104	56.20
SUNDRMBRAK	EQ	18-Jul-2023	399.95	399.95	399.95	391.80	394.80	393.30	394.57	5676	22.40	561	3624	63.85
SUNDRMFAST	EQ	18-Jul-2023	1240.20	1236.00	1264.00	1235.55	1257.60	1258.95	1254.22	74790	938.03	7720	38720	51.77
SUNFLAG	EQ	18-Jul-2023	225.30	225.15	225.95	214.35	219.25	218.45	218.54	742890	1623.54	9317	251840	33.90
SUNPHARMA	EQ	18-Jul-2023	1077.60	1078.45	1078.90	1064.35	1066.15	1067.15	1068.12	2238739	23912.38	60871	1542965	68.92
SUNTECK	EQ	18-Jul-2023	377.75	380.00	380.30	366.00	372.65	370.65	370.65	1040235	3855.60	22178	222359	21.38
SUNTV	EQ	18-Jul-2023	502.10	502.10	508.90	500.95	507.05	507.90	505.35	926253	4680.84	22751	358157	38.67
SUPERHOUSE	EQ	18-Jul-2023	215.35	215.65	218.95	213.40	214.25	215.10	215.32	22861	49.22	965	14853	64.97
SUPERSPIN	EQ	18-Jul-2023	6.70	6.70	6.85	6.55	6.65	6.65	6.67	38040	2.54	207	25245	66.36
SUPRAJIT	EQ	18-Jul-2023	428.80	430.80	436.20	421.20	426.00	423.95	428.65	176403	756.15	10255	79618	45.13
SUPREMEIND	EQ	18-Jul-2023	3355.45	3380.65	3525.00	3380.65	3479.00	3480.45	3472.06	231104	8024.07	29759	94009	40.68
SUPREMEINF	BE	18-Jul-2023	22.95	22.55	23.45	22.15	23.25	22.95	22.82	7116	1.62	30	-	-
SUPRIYA	EQ	18-Jul-2023	245.70	246.95	247.50	241.00	243.00	242.55	244.30	121475	296.76	4111	61646	50.75
SURANASOL	EQ	18-Jul-2023	24.05	24.40	25.20	23.50	24.00	23.75	24.41	441250	107.72	3001	281351	63.76
SURANAT&P	EQ	18-Jul-2023	9.20	9.25	9.30	9.00	9.10	9.10	9.14	64108	5.86	252	45518	71.00
SURANI	SM	18-Jul-2023	206.00	204.00	204.00	204.00	204.00	204.00	204.00	2000	4.08	1	2000	100.00
SURYALAXMI	EQ	18-Jul-2023	57.70	58.70	58.85	57.60	58.60	58.30	58.42	6931	4.05	162	4369	63.04
SURYAROSNI	EQ	18-Jul-2023	794.65	796.80	803.00	782.75	788.40	788.70	790.69	162731	1286.70	9552	73698	45.29
SURYODAY	EQ	18-Jul-2023	179.70	181.00	185.20	175.60	179.25	179.10	180.57	959014	1731.72	10069	265941	27.73
SUTLEJTEX	EQ	18-Jul-2023	48.70	49.20	49.20	47.80	48.10	48.00	48.34	75123	36.31	752	44591	59.36
SUULD	BE	18-Jul-2023	8.90	8.90	9.05	8.50	8.95	8.85	8.86	171053	15.16	476	-	-
SUVEN	EQ	18-Jul-2023	63.05	63.60	64.25	62.55	63.50	63.35	63.48	292770	185.85	1949	146132	49.91
SUVENPHAR	EQ	18-Jul-2023	488.10	486.50	489.80	483.20	485.10	485.50	485.84	119100	578.63	4540	76090	63.89
SUVIDHAA	EQ	18-Jul-2023	3.90	3.95	3.95	3.90	3.95	3.95	3.92	42054	1.65	202	40800	97.02
SUZLON	EQ	18-Jul-2023	18.20	18.30	18.30	17.80	17.95	17.90	17.97	89012544	15994.79	59314	32446850	36.45
SVLL	EQ	18-Jul-2023	180.50	178.90	180.40	170.00	180.00	177.45	178.09	685	1.22	55	388	56.64
SVPGLOB	BE	18-Jul-2023	9.70	9.70	9.80	9.25	9.25	9.25	9.28	459867	42.67	569	-	-
SWANENERGY	EQ	18-Jul-2023	225.75	226.50	234.80	225.40	231.00	230.15	231.60	849499	1967.41	12515	206710	24.33
SWARAJ	SM	18-Jul-2023	92.45	95.00	95.00	91.70	91.70	91.70	92.92	76000	70.62	18	56000	73.68
SWARAJENG	EQ	18-Jul-2023	2057.95	2061.00	2107.00	2061.00	2068.45	2073.05	2085.90	12978	270.71	2417	5756	44.35
SWASTIK	SM	18-Jul-2023	118.10	123.55	123.55	117.00	117.25	117.95	119.36	102000	121.75	73	80400	78.82
SWELECTES	EQ	18-Jul-2023	479.10	483.00	485.00	455.00	460.85	461.80	468.75	61261	287.16	2067	38458	62.78
SWSOLAR	EQ	18-Jul-2023	333.50	331.80	338.70	326.50	332.50	332.05	331.83	4162577	13812.57	52201	1061360	25.50
SYMPHONY	EQ	18-Jul-2023	877.95	879.90	884.00	865.30	869.10	869.80	872.10	37766	329.36	5450	18225	48.26
SYNCOMF	EQ	18-Jul-2023	7.55	7.60	7.60	7.30	7.40	7.35	7.41	1133580	83.95	2725	854739	75.40
SYNGENE	EQ	18-Jul-2023	783.60	784.80	787.40	776.55	780.60	780.95	780.78	405335	3164.76	16343	302515	74.63
SYNOPTICS	ST	18-Jul-2023	210.75	201.00	201.00	200.25	200.25	200.25	200.39	9600	19.24	12	9600	100.00
SYRMA	EQ	18-Jul-2023	489.95	491.80	491.90	469.35	476.25	475.15	479.66	501779	2406.83	13703	227570	45.35
SYSTANGO	SM	18-Jul-2023	226.25	228.00	233.00	222.00	226.25	225.10	225.72	92800	209.47	55	73600	79.31
TAINWALCHM	EQ	18-Jul-2023	119.50	118.45	121.35	118.45	119.25	119.70	119.63	7008	8.38	546	3347	47.76
TAJGVK	EQ	18-Jul-2023	261.15	262.45	263.50	255.10	255.40	255.80	258.29	97980	253.07	3257	48463	49.46
TAKE	EQ	18-Jul-2023	18.15	18.30	18.35	17.65	17.75	17.85	17.91	221828	39.73	962	151266	68.19
TALBROAUTO	EQ	18-Jul-2023	804.65	807.90	814.00	782.00	797.00	793.60	793.39	60768	482.13	5668	23541	38.74
TANLA	EQ	18-Jul-2023	1111.35	1113.85	1127.00	1101.05	1106.55	1106.70	1114.73	1033002	11515.21	27230	291790	28.25
TANTIACONS	BZ	18-Jul-2023	16.25	16.65	17.05	16.55	17.05	17.05	16.99	15546	2.64	53	-	-
TAPIFRUIT	SM	18-Jul-2023	184.20	184.20	184.20	184.20	184.20	184.20	184.20	1500	2.76	1	1500	100.00
TARAPUR	BE	18-Jul-2023	4.60	4.80	4.80	4.70	4.80	4.80	4.78	52015	2.49	90	-	-
TARC	EQ	18-Jul-2023	68.40	68.50	72.00	67.50	71.50	71.50	70.04	3522758	2467.19	13241	1834115	52.06
TARMAT	EQ	18-Jul-2023	64.40	64.40	65.25	64.00	64.60	64.70	64.58	47625	30.76	584	21190	44.49
TARSONS	EQ	18-Jul-2023	617.00	620.80	638.75	605.75	609.65	608.55	615.45	116245	715.43	7312	53352	45.90
TASTYBITE	EQ	18-Jul-2023	13544.00	13530.00	13665.00	13002.00	13060.00	13132.50	13316.18	2168	288.69	1075	947	43.68
TATACAPHSG	N4	18-Jul-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	2	5	100.00
TATACAPHSG	N6	18-Jul-2023	1043.80	1048.00	1049.00	1047.99	1049.00	1049.00	1048.08	617	6.47	11	495	80.23
TATACAPHSG	N8	18-Jul-2023	1018.00	1011.30	1011.35	1011.30	1011.35	1011.33	1011.34	252	2.55	2	252	100.00
TATACAPHSG	NA	18-Jul-2023	1055.00	1053.00	1053.00	1050.00	1050.00	1050.00	1051.29	500	5.26	21	500	100.00
TATACAPHSG	NB	18-Jul-2023	1059.93	1050.30	1050.30	1050.30	1050.30	1050.30	1050.30	50	0.53	1	50	100.00
TATACHEM	EQ	18-Jul-2023	993.65	994.00	1006.00	990.25	997.60	997.85	998.29	961824	9601.83	27209	364591	37.91
TATACOFFEE	EQ	18-Jul-2023	246.95	247.75	249.80	245.00	249.20	248.25	247.90	672909	1668.12	7110	282187	41.94
TATACOMM	EQ	18-Jul-2023	1602.55	1603.95	1642.00	1593.55	1603.40	1601.85	1614.19	939349	15162.89	39289	306949	32.68
TATACONSUM	EQ	18-Jul-2023	852.60	854.20	863.00	848.45	859.00	858.70	855.77	1412514	12087.81	41562	897958	63.57
TATAELXSI	EQ	18-Jul-2023	7719.50	7345.05	7655.00	7345.05	7528.05	7542.75	7545.67	505141	38116.29	64345	154512	30.59
TATAINVEST	EQ	18-Jul-2023	2349.45	2360.00	2418.00	2328.65	2371.00	2373.05	2362.96	63117	1491.43	7420	20398	32.32
TATAMETALI	EQ	18-Jul-2023	849.80	863.20	865.00	842.00	844.85	845.20	847.60	299327	2537.11	17181	173126	57.84
TATAMOTORS	EQ	18-Jul-2023	618.50	620.40	620.85	607.00	611.40	612.10	612.34	10359400	63434.88	197655	3243531	31.31
TATAMTRDVR	EQ	18-Jul-2023	340.15	341.30	342.00	334.10	341.50	340.10	337.79	2338051	7897.69	24635	1110802	47.51
TATAPOWER	EQ	18-Jul-2023	223.50	224.20	224.30	220.75	221.60	221.50	222.26	6695221	14880.91	57552	2870426	42.87
TATASTEEL	EQ	18-Jul-2023	117.75	118.00	118.15	116.40	116.60	116.60	117.09	23433431	27438.57	124030	10234267	43.67
TATASTLLP	EQ	18-Jul-2023	712.60	712.00	714.80	705.75	708.05	708.80	710.24	62578	444.46	3072	32830	52.46
TATVA	EQ	18-Jul-2023	1699.15	1705.00	1714.90	1685.95	1690.00	1690.05	1697.06	7804	132.44	1921	4233	54.24
TBZ	EQ	18-Jul-2023	85.40	85.95	88.00	83.80	86.25	86.70	86.28	392310	338.48	3602	194875	49.67
TCFSL	ND	18-Jul-2023	1068.90	1069.00	1071.95	1067.21	1069.00	1069.20	1069.51	1051	11.24	19	950	90.39
TCFSL	NE	18-Jul-2023	1050.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	2	0.02	2	2	100.00
TCFSL	NF	18-Jul-2023	1115.38	1121.40	1121.40	1117.00	1117.00	1117.00	1118.93	89	1.00	2	89	100.00
TCFSL	NJ	18-Jul-2023	1076.00	1071.01	1076.34	1065.20	1073.00	1073.00	1070.58	1822	19.51	28	1377	75.58
TCI	EQ	18-Jul-2023	752.80	753.95	756.50	740.55	752.00	748.05	747.35	33032	246.86	4227	18009	54.52
TCIEXP	EQ	18-Jul-2023	1550.45	1565.00	1565.00	1526.05	1538.75	1539.45	1543.34	12852	198.35	2632	7466	58.09
TCNSBRANDS	EQ	18-Jul-2023	416.45	415.10	418.60	415.10	416.55	416.80	416.76	74479	310.40	2303	49387	66.31
TCPLPACK	EQ	18-Jul-2023	1576.30	1576.30	1612.40	1568.25	1580.90	1574.70	1592.65	29721	473.35	5438	12521	42.13
TCS	EQ	18-Jul-2023	3491.70	3476.00	3524.00	3465.00	3492.45	3496.85	3496.72	2600090	90917.82	159053	1550758	59.64
TDPOWERSYS	EQ	18-Jul-2023	244.70	245.00	249.90	238.20	245.00	245.25	245.69	834303	2049.78	20674	343880	41.22
TEAMLEASE	EQ	18-Jul-2023	2451.55	2463.85	2483.95	2446.60	2465.00	2465.65	2462.61	12011	295.78	3929	6853	57.06
TECH	EQ	18-Jul-2023	32.21	32.95	32.95	31.51	32.50	32.23	32.01	34324	10.99	261	11013	32.09
TECHIN	EQ	18-Jul-2023	9.20	9.30	9.50	9.10	9.35	9.30	9.31	25394	2.36	125	17724	69.80
TECHM	EQ	18-Jul-2023	1242.40	1243.00	1258.40	1225.00	1249.45	1247.55	1242.00	2666872	33122.67	90559	905931	33.97
TECHNOE	EQ	18-Jul-2023	427.25	427.50	448.80	418.95	448.80	442.65	433.15	207348	898.14	11442	91045	43.91
TECILCHEM	BE	18-Jul-2023	19.00	19.00	19.70	19.00	19.00	19.00	19.04	1170	0.22	16	-	-
TEGA	EQ	18-Jul-2023	1051.70	1066.85	1066.85	1028.90	1030.00	1036.70	1041.42	28044	292.06	4856	12349	44.03
TEJASNET	EQ	18-Jul-2023	835.30	839.70	847.85	806.90	816.50	812.35	824.42	840706	6930.94	26035	251246	29.89
TEMBO	BE	18-Jul-2023	232.00	234.90	234.90	225.00	227.00	225.20	228.02	5767	13.15	91	-	-
TERASOFT	BE	18-Jul-2023	49.30	50.30	50.30	47.00	49.00	48.95	47.95	25204	12.09	192	-	-
TEXINFRA	EQ	18-Jul-2023	63.55	64.40	66.25	63.55	64.05	64.15	65.03	127540	82.94	1194	72294	56.68
TEXMOPIPES	EQ	18-Jul-2023	58.75	60.15	61.05	58.25	58.75	59.05	59.95	317229	190.18	2589	131537	41.46
TEXRAIL	EQ	18-Jul-2023	83.30	83.95	84.25	78.05	80.45	80.25	80.56	6544314	5272.19	26537	2794311	42.70
TFCILTD	EQ	18-Jul-2023	86.85	87.50	88.50	83.25	85.80	86.10	86.47	4144047	3583.29	16983	1296141	31.28
TFL	EQ	18-Jul-2023	10.70	11.00	11.00	9.80	10.60	10.35	10.46	10396	1.09	144	7204	69.30
TGBHOTELS	BE	18-Jul-2023	9.95	10.00	10.10	9.45	9.45	9.45	9.67	108286	10.47	169	-	-
THANGAMAYL	EQ	18-Jul-2023	862.90	884.50	889.80	865.50	874.80	871.15	874.92	63644	556.84	6031	29466	46.30
THEINVEST	BE	18-Jul-2023	79.00	81.00	81.00	78.45	78.45	78.50	78.93	11473	9.06	48	-	-
THEJO	SM	18-Jul-2023	1665.10	1699.45	1700.00	1655.00	1655.00	1666.35	1685.53	1650	27.81	10	1500	90.91
THEMISMED	EQ	18-Jul-2023	1513.25	1524.75	1529.55	1485.00	1500.00	1495.00	1501.40	3284	49.31	641	1930	58.77
THERMAX	EQ	18-Jul-2023	2398.60	2409.95	2409.95	2345.05	2365.05	2380.90	2371.00	22824	541.16	4716	9547	41.83
THOMASCOOK	EQ	18-Jul-2023	83.70	84.40	85.00	81.60	83.05	83.15	83.12	1350705	1122.67	6417	546802	40.48
THOMASCOTT	BE	18-Jul-2023	67.70	67.70	70.00	66.90	68.10	69.85	69.56	9649	6.71	71	-	-
THYROCARE	EQ	18-Jul-2023	556.85	560.00	609.50	560.00	585.95	581.95	588.41	1354462	7969.84	50868	294859	21.77
TI	EQ	18-Jul-2023	166.55	167.80	171.00	163.25	169.00	169.10	167.80	1018719	1709.40	12700	507431	49.81
TIDEWATER	EQ	18-Jul-2023	1098.20	1107.95	1114.85	1070.00	1086.50	1087.25	1089.33	51204	557.78	5622	23505	45.90
TIIL	EQ	18-Jul-2023	1698.55	1707.00	1707.05	1672.00	1704.90	1689.70	1689.84	13908	235.02	2975	6214	44.68
TIINDIA	EQ	18-Jul-2023	3265.15	3269.95	3281.45	3237.00	3247.00	3251.05	3253.16	169412	5511.25	9562	139955	82.61
TIJARIA	BE	18-Jul-2023	6.10	6.10	6.25	5.80	6.15	5.90	5.98	3902	0.23	29	-	-
TIL	BZ	18-Jul-2023	162.35	170.45	170.45	170.45	170.45	170.45	170.45	2978	5.08	39	-	-
TIMESCAN	SM	18-Jul-2023	146.05	146.05	146.05	144.00	145.00	145.00	145.02	3000	4.35	3	3000	100.00
TIMESGTY	EQ	18-Jul-2023	58.90	58.90	60.00	58.15	59.90	59.50	59.39	12330	7.32	186	7002	56.79
TIMETECHNO	EQ	18-Jul-2023	138.00	137.80	139.70	133.30	137.00	136.75	136.68	3538594	4836.66	14286	1236892	34.95
TIMKEN	EQ	18-Jul-2023	3371.35	3389.00	3406.00	3321.00	3346.85	3339.55	3344.78	49191	1645.33	8620	27210	55.31
TINPLATE	EQ	18-Jul-2023	352.25	352.05	356.00	349.05	350.60	351.95	351.37	355889	1250.47	10470	126612	35.58
TIPSFILMS	EQ	18-Jul-2023	465.65	485.95	520.00	466.15	515.10	502.55	489.78	18490	90.56	2172	9388	50.77
TIPSINDLTD	EQ	18-Jul-2023	269.85	272.50	282.00	268.50	276.95	277.75	275.15	297656	819.01	12783	101623	34.14
TIRUMALCHM	EQ	18-Jul-2023	193.30	195.35	195.75	189.50	190.50	190.20	191.69	218502	418.84	3503	116251	53.20
TIRUPATIFL	BE	18-Jul-2023	7.10	7.05	7.10	7.00	7.10	7.05	7.05	243194	17.15	597	-	-
TITAGARH	EQ	18-Jul-2023	543.30	545.90	555.00	538.15	543.50	540.55	546.70	878252	4801.36	27705	578415	65.86
TITAN	EQ	18-Jul-2023	3033.45	3033.45	3039.95	2963.40	2992.75	2996.45	2993.38	1359863	40705.89	96423	779735	57.34
TMB	EQ	18-Jul-2023	425.20	425.75	427.90	422.00	426.30	424.30	424.83	197209	837.81	4644	158460	80.35
TNIDETF	EQ	18-Jul-2023	63.02	63.50	63.50	62.33	63.10	62.68	62.56	74461	46.58	699	63398	85.14
TNPETRO	EQ	18-Jul-2023	81.40	82.60	82.60	80.55	81.20	80.80	81.53	135772	110.70	1777	61573	45.35
TNPL	EQ	18-Jul-2023	212.40	213.00	214.00	211.05	212.50	212.25	212.54	71441	151.84	2054	35900	50.25
TNTELE	BE	18-Jul-2023	6.25	6.30	6.30	6.05	6.10	6.10	6.10	2048	0.12	22	-	-
TOKYOPLAST	EQ	18-Jul-2023	92.80	94.15	99.35	94.10	97.30	97.05	97.36	45862	44.65	849	25885	56.44
TORNTPHARM	EQ	18-Jul-2023	1942.80	1942.80	1955.00	1925.00	1930.00	1928.50	1930.62	95652	1846.68	10829	53285	55.71
TORNTPOWER	EQ	18-Jul-2023	609.90	610.75	622.00	608.75	618.70	617.70	616.07	305340	1881.11	13342	98285	32.19
TOTAL	BE	18-Jul-2023	136.70	138.00	138.00	131.50	135.00	133.15	133.49	23361	31.18	281	-	-
TOUCHWOOD	BE	18-Jul-2023	150.00	155.85	155.85	151.05	152.00	152.00	152.44	303	0.46	13	-	-
TPLPLASTEH	BE	18-Jul-2023	44.60	45.10	45.10	43.50	43.95	43.65	44.17	38154	16.85	190	-	-
TRACXN	EQ	18-Jul-2023	90.40	91.95	93.00	87.00	87.80	87.75	88.95	649409	577.67	5108	327406	50.42
TREEHOUSE	EQ	18-Jul-2023	16.55	16.80	17.15	16.10	16.30	16.50	16.77	18131	3.04	203	12976	71.57
TREJHARA	BE	18-Jul-2023	69.55	69.00	69.75	67.35	69.00	68.65	68.22	15946	10.88	144	-	-
TRENT	EQ	18-Jul-2023	1694.30	1704.65	1710.95	1673.00	1690.15	1690.30	1688.43	173675	2932.39	26115	91626	52.76
TRF	EQ	18-Jul-2023	190.00	191.90	206.85	190.20	194.00	192.70	197.12	623910	1229.85	11955	204466	32.77
TRIDENT	EQ	18-Jul-2023	33.25	33.30	33.30	32.75	32.85	32.85	32.96	4466636	1471.99	25595	2435722	54.53
TRIDHYA	ST	18-Jul-2023	41.95	42.00	42.20	41.50	42.20	42.00	42.02	72000	30.25	24	72000	100.00
TRIGYN	EQ	18-Jul-2023	131.55	132.55	133.55	125.25	127.00	126.65	128.02	430963	551.73	6235	197215	45.76
TRIL	EQ	18-Jul-2023	102.70	103.50	106.50	102.55	104.25	104.30	104.44	1147627	1198.62	8746	430132	37.48
TRITURBINE	EQ	18-Jul-2023	389.15	392.90	402.50	392.00	399.30	399.75	398.92	701282	2797.58	20513	355225	50.65
TRIVENI	EQ	18-Jul-2023	284.90	286.40	286.40	280.50	282.80	282.15	283.14	270995	767.29	6266	147156	54.30
TRU	EQ	18-Jul-2023	48.90	49.30	52.00	47.15	49.25	49.75	49.90	2328350	1161.76	3492	641067	27.53
TTKHLTCARE	EQ	18-Jul-2023	1309.00	1306.70	1336.10	1297.05	1306.00	1305.05	1315.08	37155	488.62	5902	20129	54.18
TTKPRESTIG	EQ	18-Jul-2023	779.35	783.20	785.00	775.00	778.55	779.00	778.34	50920	396.33	7656	31448	61.76
TTL	EQ	18-Jul-2023	74.40	74.55	76.10	74.30	74.95	74.55	75.05	9683	7.27	244	4899	50.59
TTML	EQ	18-Jul-2023	74.80	74.95	75.15	73.00	73.30	73.30	73.70	2650768	1953.55	16061	1282035	48.36
TV18BRDCST	EQ	18-Jul-2023	39.95	40.05	40.65	39.10	39.25	39.30	39.69	8752270	3473.82	14139	4495578	51.36
TVSELECT	EQ	18-Jul-2023	399.80	399.80	403.20	388.60	392.00	392.55	394.55	139942	552.14	6126	57375	41.00
TVSMOTOR	EQ	18-Jul-2023	1342.95	1346.40	1368.05	1338.55	1348.00	1346.15	1353.94	1011369	13693.34	37785	365569	36.15
TVSSRICHAK	EQ	18-Jul-2023	3118.95	3135.05	3149.90	3064.00	3109.00	3080.05	3100.67	6052	187.65	1816	2684	44.35
TVTODAY	EQ	18-Jul-2023	210.75	213.15	214.50	206.40	208.55	207.95	209.71	171399	359.44	4843	91756	53.53
UBL	EQ	18-Jul-2023	1515.65	1522.80	1522.80	1492.60	1503.00	1502.80	1502.58	131848	1981.13	9790	56330	42.72
UCALFUEL	EQ	18-Jul-2023	142.45	141.40	143.15	136.90	138.90	138.15	140.63	66483	93.49	1773	35704	53.70
UCL	SM	18-Jul-2023	65.00	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
UCOBANK	EQ	18-Jul-2023	28.40	28.50	28.65	27.85	28.00	28.05	28.19	6971586	1965.09	28022	2303073	33.04
UDAICEMENT	EQ	18-Jul-2023	26.15	25.00	26.00	24.60	25.10	24.95	25.21	3035993	765.25	4400	2178535	71.76
UFLEX	EQ	18-Jul-2023	434.60	437.70	449.15	435.15	440.00	440.40	442.63	411863	1823.03	15413	157229	38.18
UFO	EQ	18-Jul-2023	83.70	83.70	85.25	82.50	82.55	83.00	83.87	292289	245.14	2026	178534	61.08
UGARSUGAR	EQ	18-Jul-2023	126.30	126.90	126.90	124.30	124.60	124.85	125.38	220173	276.04	3738	103732	47.11
UGROCAP	EQ	18-Jul-2023	219.50	220.80	239.70	219.50	239.00	238.00	232.17	1364944	3168.95	21947	409794	30.02
UGROCAP	N1	18-Jul-2023	330.00	330.00	330.00	329.98	330.00	330.00	330.00	260	0.86	3	260	100.00
UGROCAP	N2	18-Jul-2023	1025.00	999.38	999.38	999.38	999.38	999.38	999.38	20	0.20	2	20	100.00
UGROCAP	N4	18-Jul-2023	990.41	990.41	991.00	990.00	991.00	990.50	990.44	51	0.51	6	51	100.00
UGROCAP	N5	18-Jul-2023	996.50	996.50	996.50	996.50	996.50	996.50	996.50	10	0.10	1	10	100.00
UGROCAP	N7	18-Jul-2023	999.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	20	0.20	1	20	100.00
UJAAS	BE	18-Jul-2023	2.20	2.20	2.20	2.15	2.15	2.15	2.17	201391	4.36	212	-	-
UJJIVAN	EQ	18-Jul-2023	434.60	436.35	439.00	430.45	434.50	434.10	435.08	339160	1475.62	13161	154838	45.65
UJJIVANSFB	EQ	18-Jul-2023	42.25	42.50	42.95	42.35	42.65	42.65	42.62	6394466	2725.24	13046	2034434	31.82
ULTRACEMCO	EQ	18-Jul-2023	8251.00	8225.00	8251.00	8157.00	8170.00	8176.00	8178.73	280527	22943.53	27313	199635	71.16
UMA	SM	18-Jul-2023	27.60	27.75	27.75	27.70	27.70	27.70	27.73	12000	3.33	3	8000	66.67
UMAEXPORTS	BE	18-Jul-2023	52.85	53.30	53.35	51.95	53.00	53.05	52.74	41895	22.10	657	-	-
UMANGDAIRY	EQ	18-Jul-2023	60.00	59.50	64.50	59.50	62.00	62.05	63.20	82269	52.00	731	45007	54.71
UMESLTD	EQ	18-Jul-2023	3.35	3.35	3.50	3.35	3.35	3.35	3.38	11997	0.41	77	8942	74.54
UNICHEMLAB	EQ	18-Jul-2023	383.55	383.00	385.25	377.00	380.65	381.15	378.64	509200	1928.05	4415	363641	71.41
UNIDT	EQ	18-Jul-2023	219.05	219.05	220.40	216.50	218.45	217.40	218.46	52657	115.04	3413	22098	41.97
UNIENTER	EQ	18-Jul-2023	160.75	162.90	162.95	156.50	159.70	158.30	159.93	10579	16.92	385	4247	40.15
UNIINFO	EQ	18-Jul-2023	22.35	22.75	22.75	21.25	21.80	22.00	21.72	4996	1.09	59	2965	59.35
UNIONBANK	EQ	18-Jul-2023	83.00	83.70	83.90	82.15	83.05	83.00	83.01	14187072	11777.09	31997	5388036	37.98
UNIPARTS	EQ	18-Jul-2023	652.30	652.35	660.75	628.25	634.90	633.85	641.82	263309	1689.98	13121	114559	43.51
UNITECH	BZ	18-Jul-2023	1.35	1.35	1.40	1.30	1.35	1.35	1.35	901867	12.17	602	-	-
UNITEDPOLY	BE	18-Jul-2023	91.20	91.00	93.95	90.05	90.05	90.25	91.04	894	0.81	36	-	-
UNITEDTEA	EQ	18-Jul-2023	283.40	282.00	299.90	281.75	292.95	289.85	293.87	21659	63.65	626	15654	72.27
UNIVASTU	EQ	18-Jul-2023	103.60	105.45	105.45	102.00	103.00	103.20	103.18	22429	23.14	404	15798	70.44
UNIVCABLES	EQ	18-Jul-2023	375.60	378.00	378.50	371.50	373.00	372.85	374.63	31510	118.05	1728	17762	56.37
UNIVPHOTO	EQ	18-Jul-2023	404.60	404.50	415.45	395.50	398.15	400.65	403.30	1623	6.55	233	1093	67.34
UNOMINDA	EQ	18-Jul-2023	579.75	580.00	583.45	568.90	572.80	573.75	575.84	307532	1770.89	15331	177866	57.84
UPL	EQ	18-Jul-2023	643.80	645.60	646.00	638.35	640.00	639.95	640.14	3048982	19517.88	43693	2249567	73.78
URAVI	EQ	18-Jul-2023	266.20	256.05	274.40	252.90	252.90	252.90	254.59	37724	96.04	188	34901	92.52
URBAN	SM	18-Jul-2023	100.30	102.10	113.50	100.00	110.00	108.80	106.28	36000	38.26	30	33600	93.33
URJA	EQ	18-Jul-2023	9.80	9.80	9.90	9.65	9.80	9.75	9.78	2963951	289.84	6115	1404838	47.40
USASEEDS	SM	18-Jul-2023	416.25	400.50	414.95	400.00	410.10	410.10	405.98	1800	7.31	6	1500	83.33
USHAMART	EQ	18-Jul-2023	317.00	318.50	324.00	312.30	321.00	322.00	318.16	1090072	3468.21	15306	697190	63.96
USK	EQ	18-Jul-2023	29.70	29.70	29.80	29.30	29.40	29.40	29.46	90918	26.79	991	62841	69.12
UTIAMC	EQ	18-Jul-2023	828.80	810.90	820.70	806.00	817.50	816.75	813.70	205905	1675.46	7440	91847	44.61
UTIBANKETF	EQ	18-Jul-2023	46.03	46.47	46.47	45.61	46.20	46.07	46.25	22107	10.22	883	8629	39.03
UTINEXT50	EQ	18-Jul-2023	46.84	47.14	47.25	46.56	46.95	46.70	46.68	423141	197.51	356	404487	95.59
UTINIFTETF	EQ	18-Jul-2023	2104.90	2111.48	2123.35	2102.30	2102.30	2111.07	2115.03	4005	84.71	102	2940	73.41
UTISENSETF	EQ	18-Jul-2023	710.21	710.20	719.00	705.00	719.00	713.66	713.59	829	5.92	85	536	64.66
UTISXN50	EQ	18-Jul-2023	57.15	57.20	57.20	56.65	56.86	56.88	56.92	1253	0.71	33	1249	99.68
UTTAMSUGAR	EQ	18-Jul-2023	338.70	340.00	341.10	323.65	325.70	325.20	329.79	208346	687.11	7521	94721	45.46
V2RETAIL	BE	18-Jul-2023	140.35	139.00	139.00	133.35	133.35	133.45	134.25	15881	21.32	237	-	-
VADILALIND	EQ	18-Jul-2023	2886.45	2925.00	3059.00	2891.50	3009.00	3003.05	2990.72	49871	1491.50	8724	19646	39.39
VAIBHAVGBL	EQ	18-Jul-2023	330.00	350.00	362.20	338.25	349.20	346.15	350.88	3701730	12988.67	79525	471198	12.73
VAISHALI	EQ	18-Jul-2023	124.95	125.00	125.00	122.00	123.20	122.95	123.13	43469	53.52	1089	23659	54.43
VAKRANGEE	EQ	18-Jul-2023	16.35	16.45	16.50	16.10	16.25	16.15	16.26	2908173	472.98	4634	1545817	53.15
VALIANTORG	EQ	18-Jul-2023	500.35	501.30	502.45	493.65	494.85	494.30	496.82	37648	187.04	2963	21335	56.67
VARDHACRLC	EQ	18-Jul-2023	53.05	53.80	53.90	52.95	53.40	53.15	53.35	42629	22.74	414	30627	71.85
VARROC	EQ	18-Jul-2023	349.65	351.30	353.45	342.35	345.00	345.90	346.97	92311	320.29	4768	49306	53.41
VASCONEQ	EQ	18-Jul-2023	44.30	44.10	45.60	43.00	43.75	43.65	44.13	2997621	1322.81	6087	1426263	47.58
VASWANI	EQ	18-Jul-2023	20.25	20.30	20.60	19.80	20.00	20.05	20.21	49309	9.96	339	37639	76.33
VBL	EQ	18-Jul-2023	828.90	828.90	834.00	814.20	826.00	824.10	826.43	1190878	9841.72	48452	666970	56.01
VCL	BE	18-Jul-2023	2.15	2.15	2.20	2.10	2.20	2.15	2.15	164220	3.54	192	-	-
VEDL	EQ	18-Jul-2023	283.85	284.40	284.90	280.20	281.65	281.45	282.75	3886657	10989.62	43973	1916425	49.31
VEEKAYEM	SM	18-Jul-2023	81.00	80.00	84.00	80.00	81.00	81.00	81.70	20000	16.34	5	8000	40.00
VELS	SM	18-Jul-2023	94.60	94.00	94.00	94.00	94.00	94.00	94.00	1200	1.13	1	1200	100.00
VENKEYS	EQ	18-Jul-2023	1973.15	1940.00	2009.80	1872.25	1884.90	1886.25	1946.72	372468	7250.92	32653	70936	19.04
VENUSPIPES	EQ	18-Jul-2023	1186.65	1191.00	1199.00	1191.00	1198.00	1194.95	1193.74	44564	531.98	2680	16254	36.47
VERANDA	EQ	18-Jul-2023	195.60	197.45	197.45	191.10	192.50	192.35	194.75	50888	99.10	1711	29816	58.59
VERTEXPLUS	SM	18-Jul-2023	117.50	117.50	120.00	117.50	120.00	120.00	118.70	6000	7.12	5	6000	100.00
VERTOZ	BE	18-Jul-2023	220.25	220.25	227.00	218.50	221.00	222.45	223.53	20234	45.23	322	-	-
VESUVIUS	EQ	18-Jul-2023	2671.20	2671.00	2677.85	2564.00	2577.90	2572.60	2610.20	17482	456.31	4875	9169	52.45
VETO	EQ	18-Jul-2023	107.80	108.95	111.50	106.50	107.15	107.40	108.91	160193	174.46	2373	88679	55.36
VGUARD	EQ	18-Jul-2023	289.80	288.00	295.05	285.00	286.90	286.30	289.76	269353	780.48	11343	129233	47.98
VHL	EQ	18-Jul-2023	2884.85	2870.00	2871.00	2827.30	2832.25	2853.45	2855.62	216	6.17	81	151	69.91
VIAZ	SM	18-Jul-2023	48.00	46.50	47.20	45.80	46.55	46.85	46.51	8000	3.72	4	8000	100.00
VIDHIING	EQ	18-Jul-2023	397.70	399.70	401.00	388.00	392.45	389.85	396.15	31160	123.44	3018	20053	64.35
VIJAYA	EQ	18-Jul-2023	461.10	467.95	483.95	457.00	462.20	460.70	471.67	171201	807.50	10471	42670	24.92
VIJIFIN	EQ	18-Jul-2023	1.75	1.75	1.85	1.75	1.75	1.75	1.76	336165	5.91	250	153604	45.69
VIKASECO	EQ	18-Jul-2023	3.10	3.15	3.40	3.10	3.35	3.30	3.28	32710093	1071.29	7173	15015407	45.90
VIKASLIFE	EQ	18-Jul-2023	3.20	3.25	3.45	3.20	3.25	3.30	3.33	40347616	1343.70	13478	19168895	47.51
VILINBIO	SM	18-Jul-2023	21.65	21.70	21.70	20.50	21.10	20.80	20.84	44000	9.17	11	32000	72.73
VIMTALABS	EQ	18-Jul-2023	461.20	466.80	470.15	455.00	462.75	461.25	462.41	29495	136.39	2708	15149	51.36
VINATIORGA	EQ	18-Jul-2023	1825.80	1836.00	1844.95	1819.90	1841.00	1837.80	1829.78	101353	1854.53	4712	86629	85.47
VINDHYATEL	EQ	18-Jul-2023	1895.55	1909.00	1909.00	1870.00	1877.00	1877.25	1885.45	7850	148.01	1689	4363	55.58
VINEETLAB	EQ	18-Jul-2023	54.40	54.65	55.00	53.10	54.10	53.45	54.12	8522	4.61	156	6747	79.17
VINNY	BE	18-Jul-2023	4.10	4.10	4.10	3.90	3.90	3.90	3.92	496703	19.46	620	-	-
VINYLINDIA	EQ	18-Jul-2023	501.65	504.30	507.95	496.60	500.05	500.50	501.53	41873	210.00	3713	15927	38.04
VIPCLOTHNG	BE	18-Jul-2023	45.40	45.45	46.00	44.25	45.70	45.50	45.16	101783	45.97	319	-	-
VIPIND	EQ	18-Jul-2023	607.70	608.20	613.90	601.00	603.60	603.75	606.07	184772	1119.85	9660	112828	61.06
VIPULLTD	EQ	18-Jul-2023	13.70	14.10	14.35	13.60	13.60	13.60	13.84	27072	3.75	137	16898	62.42
VIRINCHI	BE	18-Jul-2023	35.90	36.20	37.15	34.45	35.00	35.05	35.56	446135	158.64	879	-	-
VISAKAIND	EQ	18-Jul-2023	85.65	85.65	86.50	84.50	85.20	85.15	85.59	138581	118.60	1820	76499	55.20
VISASTEEL	BE	18-Jul-2023	14.30	14.75	15.00	14.50	15.00	15.00	14.97	30369	4.55	90	-	-
VISESHINFO	EQ	18-Jul-2023	0.40	0.40	0.45	0.40	0.40	0.40	0.42	5573326	23.36	2539	5012617	89.94
VISHAL	EQ	18-Jul-2023	16.90	17.25	17.25	16.50	16.90	16.70	16.87	200275	33.79	1003	110059	54.95
VISHNU	EQ	18-Jul-2023	360.05	361.00	366.00	344.80	350.05	349.80	354.55	150295	532.87	5398	68181	45.36
VISHWARAJ	EQ	18-Jul-2023	16.30	16.35	16.35	16.05	16.25	16.20	16.21	947366	153.57	1722	503827	53.18
VITAL	SM	18-Jul-2023	102.50	104.15	104.15	100.00	103.50	103.50	101.77	28800	29.31	19	22800	79.17
VIVIANA	SM	18-Jul-2023	151.00	151.00	151.00	151.00	151.00	151.00	151.00	4000	6.04	2	4000	100.00
VIVIDHA	EQ	18-Jul-2023	0.85	0.85	0.90	0.80	0.90	0.85	0.86	920792	7.90	489	391008	42.46
VLSFINANCE	EQ	18-Jul-2023	168.80	165.00	178.50	165.00	178.00	175.70	173.40	84229	146.06	2425	53572	63.60
VMARCIND	SM	18-Jul-2023	78.75	82.65	82.65	76.25	81.00	81.00	80.74	72000	58.13	24	51000	70.83
VMART	EQ	18-Jul-2023	2246.15	2257.00	2257.00	2197.30	2199.60	2200.85	2216.08	15103	334.70	3230	6381	42.25
VOLTAMP	EQ	18-Jul-2023	4233.05	4263.00	4280.00	4135.00	4237.00	4203.15	4204.86	17513	736.40	4455	8273	47.24
VOLTAS	EQ	18-Jul-2023	763.95	765.10	768.95	757.55	765.20	765.75	763.41	3655994	27910.35	33885	2640245	72.22
VRLLOG	EQ	18-Jul-2023	740.90	744.65	755.95	731.65	742.75	744.20	741.11	84948	629.56	5471	43910	51.69
VSCL	SM	18-Jul-2023	46.30	44.00	44.00	44.00	44.00	44.00	44.00	6000	2.64	2	6000	100.00
VSSL	EQ	18-Jul-2023	190.60	190.65	191.50	186.50	187.20	187.25	188.65	41551	78.39	1833	25592	61.59
VSTIND	EQ	18-Jul-2023	3611.60	3632.90	3638.90	3570.05	3601.00	3586.60	3598.68	6298	226.65	1129	3990	63.35
VSTTILLERS	EQ	18-Jul-2023	3096.75	3104.95	3184.35	3056.05	3110.00	3103.45	3118.76	42057	1311.66	8587	14640	34.81
VTL	EQ	18-Jul-2023	378.60	380.00	381.90	369.70	371.00	371.70	373.32	223043	832.67	9055	121412	54.43
WABAG	EQ	18-Jul-2023	508.50	512.35	519.45	505.15	517.25	517.80	514.47	380143	1955.71	14078	164099	43.17
WALPAR	SM	18-Jul-2023	77.50	78.30	78.30	78.30	78.30	78.30	78.30	2000	1.57	1	2000	100.00
WANBURY	BE	18-Jul-2023	49.00	49.00	49.00	47.30	47.50	47.65	48.06	30905	14.85	154	-	-
WATERBASE	EQ	18-Jul-2023	82.80	82.05	83.35	81.00	82.25	82.20	82.10	57633	47.32	729	39948	69.31
WEALTH	EQ	18-Jul-2023	341.20	329.15	347.70	328.00	345.00	340.05	337.57	1892	6.39	88	138	7.29
WEBELSOLAR	EQ	18-Jul-2023	84.10	84.95	85.20	83.40	84.50	84.65	84.65	87547	74.11	861	61512	70.26
WEIZMANIND	BE	18-Jul-2023	95.60	95.50	98.20	93.90	95.05	95.45	94.87	3778	3.58	46	-	-
WEL	EQ	18-Jul-2023	217.95	218.80	218.80	214.00	216.25	214.85	215.07	816	1.75	150	550	67.40
WELCORP	EQ	18-Jul-2023	310.05	311.00	314.35	305.00	305.30	305.60	308.45	951742	2935.66	13852	474266	49.83
WELENT	EQ	18-Jul-2023	235.70	235.65	237.65	224.70	230.45	230.55	229.03	892699	2044.58	12165	388875	43.56
WELINV	BE	18-Jul-2023	384.00	390.00	400.00	375.00	391.90	391.90	390.84	1990	7.78	33	-	-
WELSPUNIND	EQ	18-Jul-2023	102.40	102.75	102.90	99.30	100.10	100.15	100.51	2268026	2279.51	18480	1009715	44.52
WENDT	EQ	18-Jul-2023	10251.75	10340.85	10365.75	10100.35	10100.35	10160.10	10192.12	268	27.31	190	139	51.87
WESTLIFE	EQ	18-Jul-2023	912.30	909.95	914.95	895.35	898.10	898.45	903.33	56769	512.81	11306	25765	45.39
WEWIN	EQ	18-Jul-2023	56.40	61.10	67.65	61.10	67.65	67.65	66.15	708571	468.73	7159	176310	24.88
WHEELS	EQ	18-Jul-2023	806.70	810.75	836.00	800.00	803.70	804.35	818.06	44061	360.44	5750	17946	40.73
WHIRLPOOL	EQ	18-Jul-2023	1438.55	1438.55	1445.60	1425.15	1432.80	1434.00	1432.91	37508	537.46	4232	17899	47.72
WILLAMAGOR	BE	18-Jul-2023	21.45	21.85	21.85	20.90	20.95	20.95	21.21	6697	1.42	55	-	-
WINDLAS	EQ	18-Jul-2023	321.95	323.00	330.00	323.00	330.00	329.05	327.07	33365	109.13	2877	18840	56.47
WINDMACHIN	BE	18-Jul-2023	56.20	56.25	56.25	55.10	56.00	56.00	56.01	41089	23.01	160	-	-
WIPL	BE	18-Jul-2023	122.00	122.00	125.20	122.00	123.00	123.00	124.13	3515	4.36	33	-	-
WIPRO	EQ	18-Jul-2023	415.25	418.00	420.30	412.25	417.15	417.20	416.42	8884513	36996.53	134339	2579255	29.03
WOCKPHARMA	EQ	18-Jul-2023	238.30	239.00	243.40	235.30	237.95	238.35	239.19	1013270	2423.60	12265	275456	27.18
WONDERLA	EQ	18-Jul-2023	566.40	565.00	571.65	554.55	561.50	558.50	559.69	60209	336.99	4147	32338	53.71
WORTH	EQ	18-Jul-2023	94.30	94.10	97.65	94.00	97.50	97.20	95.79	16785	16.08	257	12614	75.15
WSTCSTPAPR	EQ	18-Jul-2023	485.15	488.45	488.60	481.70	482.70	483.60	484.75	84706	410.61	5366	47893	56.54
XCHANGING	EQ	18-Jul-2023	118.70	119.35	119.85	117.20	118.15	118.30	118.35	827694	979.55	7199	485379	58.64
XELPMOC	EQ	18-Jul-2023	97.95	98.00	100.70	95.20	95.20	95.65	97.91	24441	23.93	674	18002	73.65
XPROINDIA	EQ	18-Jul-2023	940.55	940.00	945.55	925.10	931.00	933.10	936.51	42266	395.82	5853	16270	38.49
YAARI	BE	18-Jul-2023	11.00	11.00	11.20	10.80	11.15	10.95	10.96	96729	10.61	322	-	-
YESBANK	EQ	18-Jul-2023	17.70	17.70	17.90	17.35	17.45	17.50	17.60	165941309	29213.12	45710	31374605	18.91
YUKEN	EQ	18-Jul-2023	620.00	624.50	639.80	619.00	639.80	620.05	620.27	18466	114.54	271	17225	93.28
ZEEL	EQ	18-Jul-2023	229.65	233.00	233.70	222.30	224.40	224.00	225.59	17213357	38832.20	87944	2671500	15.52
ZEEMEDIA	EQ	18-Jul-2023	10.90	11.15	11.25	10.50	10.50	10.60	10.78	7581276	817.30	3784	5716215	75.40
ZENITHEXPO	BE	18-Jul-2023	103.25	103.00	103.00	100.35	102.00	102.00	102.27	313	0.32	7	-	-
ZENITHSTL	BE	18-Jul-2023	3.90	4.00	4.05	3.80	4.00	3.95	4.00	145715	5.83	264	-	-
ZENSARTECH	EQ	18-Jul-2023	438.85	440.95	453.65	430.05	449.60	449.95	444.24	3727504	16558.98	50670	1053215	28.26
ZENTEC	EQ	18-Jul-2023	608.50	613.40	613.40	575.00	603.00	602.90	598.64	733830	4393.03	22577	267687	36.48
ZFCVINDIA	EQ	18-Jul-2023	12693.30	12693.30	12742.60	12452.60	12682.00	12644.95	12605.98	1006	126.82	580	388	38.57
ZIMLAB	EQ	18-Jul-2023	120.60	121.65	127.85	120.15	123.90	122.95	124.36	1365205	1697.83	11807	581539	42.60
ZODIAC	BE	18-Jul-2023	124.60	124.60	126.95	123.00	124.00	124.35	124.59	10498	13.08	420	-	-
ZODIACLOTH	EQ	18-Jul-2023	101.05	100.65	102.00	99.50	99.55	99.85	100.52	24783	24.91	507	13888	56.04
ZOMATO	EQ	18-Jul-2023	80.15	80.65	80.65	76.50	78.60	78.70	78.31	71215775	55770.26	154232	23617852	33.16
ZOTA	EQ	18-Jul-2023	393.00	390.20	396.00	390.20	395.00	393.75	393.36	25856	101.71	984	14143	54.70
ZUARI	EQ	18-Jul-2023	163.85	164.00	166.75	158.80	159.00	159.10	162.16	228753	370.95	3392	121401	53.07
ZUARIIND	EQ	18-Jul-2023	151.95	153.05	154.50	150.90	151.90	151.65	152.81	47516	72.61	1531	26363	55.48
ZYDUSLIFE	EQ	18-Jul-2023	603.05	603.05	605.80	594.70	601.20	602.05	600.50	602135	3615.82	23020	281921	46.82
ZYDUSWELL	EQ	18-Jul-2023	1469.55	1485.00	1485.00	1468.15	1480.00	1479.85	1477.20	19958	294.82	2500	12027	60.26