nse-sec-bhavdata-full-2023-07-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	20-Jul-2023	100.20	100.00	102.00	99.00	102.00	101.30	100.39	178917	179.62	726	-	-
21STCENMGM	EQ	20-Jul-2023	20.00	20.40	20.40	20.00	20.40	20.40	20.28	1489	0.30	19	1469	98.66
360ONE	EQ	20-Jul-2023	516.00	525.00	532.80	511.30	522.00	519.45	520.59	174814	910.06	10379	88959	50.89
3IINFOLTD	EQ	20-Jul-2023	34.55	34.65	35.35	34.15	34.65	34.75	34.81	595217	207.22	3603	272498	45.78
3MINDIA	EQ	20-Jul-2023	27912.50	28177.00	28854.95	27860.30	28095.75	28159.30	28213.53	2207	622.67	1380	788	35.70
3PLAND	BE	20-Jul-2023	19.30	19.80	19.80	18.35	19.35	19.35	18.86	9405	1.77	66	-	-
448GS2023	GS	20-Jul-2023	99.80	99.80	99.80	99.80	99.80	99.80	99.80	50	0.05	1	50	100.00
4THDIM	BE	20-Jul-2023	15.35	15.40	15.50	15.05	15.05	15.05	15.07	63706	9.60	185	-	-
563GS2026	GS	20-Jul-2023	98.18	98.91	98.91	98.91	98.91	98.91	98.91	200	0.20	1	200	100.00
574GS2026	GS	20-Jul-2023	97.35	97.40	97.40	96.00	96.00	96.15	97.26	890	0.87	8	890	100.00
5PAISA	EQ	20-Jul-2023	394.45	394.40	407.30	394.40	399.90	399.95	401.26	91013	365.20	5258	38283	42.06
610GS2031	GS	20-Jul-2023	91.85	91.87	91.87	91.87	91.87	91.87	91.87	1	0.00	1	1	100.00
618GS2024	GS	20-Jul-2023	100.10	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
622GS2035	GS	20-Jul-2023	94.86	94.85	94.85	94.85	94.85	94.85	94.85	4	0.00	2	4	100.00
63MOONS	EQ	20-Jul-2023	251.00	251.10	261.45	251.10	254.00	254.75	256.81	140436	360.66	3366	65096	46.35
667GS2035	GS	20-Jul-2023	96.70	96.22	96.68	95.90	96.50	96.50	96.10	117615	113.02	21	116615	99.15
667GS2050	GS	20-Jul-2023	94.81	94.80	94.80	94.73	94.73	94.73	94.77	944	0.89	13	944	100.00
669GS2024	GS	20-Jul-2023	101.40	101.00	101.40	101.00	101.40	101.40	101.39	2480	2.51	6	2480	100.00
676GS2061	GS	20-Jul-2023	97.00	97.02	97.02	95.01	96.00	96.00	95.99	273	0.26	12	269	98.53
689GS2025	GS	20-Jul-2023	100.03	100.75	100.75	100.75	100.75	100.75	100.75	101	0.10	2	101	100.00
68GS2060	GS	20-Jul-2023	95.06	93.02	96.80	93.02	96.80	96.80	96.26	7	0.01	3	7	100.00
699GS2026	GS	20-Jul-2023	102.40	103.00	103.00	103.00	103.00	103.00	103.00	250	0.26	2	250	100.00
699GS2051	GS	20-Jul-2023	97.89	97.88	97.88	97.00	97.00	97.00	97.14	1545	1.50	17	1545	100.00
706GS2028	GS	20-Jul-2023	102.10	102.50	103.50	102.50	103.50	102.50	102.50	20043	20.54	8	10043	50.11
710GS2029	GS	20-Jul-2023	101.90	101.90	102.10	101.59	102.10	102.10	101.61	1200	1.22	5	1200	100.00
716GS2050	GS	20-Jul-2023	100.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
717GS2030	GS	20-Jul-2023	101.76	101.76	103.00	101.70	103.00	102.64	102.19	2314	2.36	12	1913	82.67
719GS2060	GS	20-Jul-2023	102.36	102.50	102.50	102.50	102.50	102.50	102.50	1	0.00	1	1	100.00
725GS2063	GS	20-Jul-2023	100.41	100.05	100.48	100.01	100.10	100.11	100.05	100856	100.91	38	100856	100.00
726GS2032	GS	20-Jul-2023	104.48	103.90	104.59	103.90	104.59	104.59	104.54	7500	7.84	3	7500	100.00
738GS2027	GS	20-Jul-2023	101.99	102.50	102.50	101.90	102.10	102.08	102.06	110066	112.34	55	110066	100.00
73GS2053	GS	20-Jul-2023	100.99	101.24	101.24	101.24	101.24	101.24	101.24	10115	10.24	3	10115	100.00
741GS2036	GS	20-Jul-2023	103.35	103.40	103.40	102.76	103.40	103.01	102.98	34601	35.63	13	30111	87.02
74GS2062	GS	20-Jul-2023	104.25	104.27	104.30	103.99	104.30	104.30	104.02	328	0.34	7	328	100.00
754GS2036	GS	20-Jul-2023	104.43	104.40	104.49	104.25	104.40	104.38	104.40	423793	442.46	173	416985	98.39
795GS2032	GS	20-Jul-2023	109.50	109.75	109.75	109.50	109.74	109.74	109.65	12	0.01	4	12	100.00
A2ZINFRA	BE	20-Jul-2023	6.80	6.80	6.95	6.75	6.90	6.90	6.86	152954	10.49	182	-	-
AAATECH	EQ	20-Jul-2023	52.05	53.70	62.00	51.70	55.70	56.65	58.62	365822	214.45	4416	137735	37.65
AAKASH	BE	20-Jul-2023	5.85	5.90	5.90	5.80	5.90	5.85	5.84	198391	11.58	356	-	-
AAREYDRUGS	EQ	20-Jul-2023	33.20	33.65	34.05	32.50	33.75	33.75	33.52	68053	22.81	729	32426	47.65
AARON	BE	20-Jul-2023	232.60	232.60	235.00	228.75	232.00	231.05	230.75	6224	14.36	209	-	-
AARTECH	EQ	20-Jul-2023	103.40	106.50	108.55	103.70	108.55	108.55	107.91	35688	38.51	424	24707	69.23
AARTIDRUGS	EQ	20-Jul-2023	518.05	519.85	520.20	509.00	510.35	511.20	513.66	213018	1094.20	9055	105343	49.45
AARTIIND	EQ	20-Jul-2023	466.75	468.00	471.90	464.90	466.05	466.15	468.25	1033847	4840.98	22927	489894	47.39
AARTIPHARM	EQ	20-Jul-2023	336.35	336.50	349.00	336.35	339.80	339.80	341.39	138759	473.72	6140	82157	59.21
AARTIPP	E1	20-Jul-2023	292.00	296.05	300.00	290.00	297.00	298.80	296.68	54	0.16	24	48	88.89
AARTISURF	EQ	20-Jul-2023	609.55	610.20	615.05	606.15	607.00	606.90	608.43	6589	40.09	658	4954	75.19
AARVEEDEN	EQ	20-Jul-2023	22.70	23.00	23.70	21.35	21.65	21.70	22.66	79914	18.11	866	42903	53.69
AARVI	EQ	20-Jul-2023	131.40	130.00	134.50	130.00	130.90	131.25	132.04	44553	58.83	998	25629	57.52
AATMAJ	SM	20-Jul-2023	48.00	47.80	48.10	46.50	46.60	46.60	47.15	54000	25.46	27	48000	88.89
AAVAS	EQ	20-Jul-2023	1542.35	1550.00	1570.10	1522.20	1569.00	1567.75	1556.40	299876	4667.27	22084	180711	60.26
ABAN	EQ	20-Jul-2023	39.80	39.95	40.25	39.40	39.75	39.65	39.83	71655	28.54	856	35104	48.99
ABB	EQ	20-Jul-2023	4493.50	4500.00	4505.10	4141.10	4203.90	4204.00	4220.80	1566115	66102.64	120345	555731	35.48
ABBOTINDIA	EQ	20-Jul-2023	23468.65	23588.30	23725.00	23450.20	23600.00	23665.10	23617.95	7312	1726.94	3021	3261	44.60
ABCAPITAL	EQ	20-Jul-2023	185.25	185.25	186.90	184.50	186.00	186.05	185.89	2178764	4050.11	16799	728111	33.42
ABCOTS	SM	20-Jul-2023	44.70	42.20	42.20	42.20	42.20	42.20	42.20	4000	1.69	1	4000	100.00
ABFRL	EQ	20-Jul-2023	213.80	213.95	215.80	212.80	214.05	214.00	214.64	1983231	4256.85	13404	567946	28.64
ABINFRA	SM	20-Jul-2023	30.90	29.40	29.40	29.35	29.35	29.35	29.36	16000	4.70	4	16000	100.00
ABSLAMC	EQ	20-Jul-2023	383.20	386.00	399.90	383.00	391.90	391.45	392.96	259536	1019.87	9288	81426	31.37
ABSLBANETF	EQ	20-Jul-2023	45.90	44.50	46.48	44.50	46.30	46.39	46.11	2518340	1161.25	1019	2504061	99.43
ABSLLIQUID	EQ	20-Jul-2023	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	1000.01	504	5.04	5	502	99.60
ABSLNN50ET	EQ	20-Jul-2023	45.78	45.09	50.10	45.09	48.50	46.60	46.07	6872	3.17	177	4518	65.75
ACC	EQ	20-Jul-2023	1800.05	1809.85	1810.00	1788.00	1800.00	1800.45	1798.85	409980	7374.92	27344	213717	52.13
ACCELYA	EQ	20-Jul-2023	1387.50	1394.45	1401.00	1370.00	1394.00	1394.35	1384.48	37127	514.02	3997	19443	52.37
ACCURACY	BE	20-Jul-2023	10.30	10.50	10.60	10.25	10.50	10.45	10.41	282455	29.42	389	-	-
ACE	EQ	20-Jul-2023	613.20	615.65	615.65	606.00	610.00	609.80	609.54	119946	731.12	5045	70078	58.42
ACEINTEG	BE	20-Jul-2023	36.00	36.00	37.80	36.00	37.70	37.70	37.74	299	0.11	16	-	-
ACI	EQ	20-Jul-2023	531.30	532.50	533.45	528.50	529.50	529.80	529.68	89932	476.36	5461	54878	61.02
ACL	EQ	20-Jul-2023	80.75	81.95	83.40	78.15	79.95	80.10	81.18	34249	27.80	1087	21526	62.85
ADANIENT	EQ	20-Jul-2023	2423.75	2428.95	2433.90	2400.00	2419.95	2419.75	2419.72	1564275	37851.04	69720	445401	28.47
ADANIGREEN	EQ	20-Jul-2023	979.65	981.95	991.70	977.15	983.60	985.00	985.38	821313	8093.03	34453	502521	61.19
ADANIPORTS	EQ	20-Jul-2023	731.40	733.45	735.95	728.10	732.00	732.45	732.09	1423489	10421.19	37302	391801	27.52
ADANIPOWER	EQ	20-Jul-2023	245.70	245.70	246.95	243.50	244.00	244.15	244.77	1364692	3340.34	22125	699303	51.24
ADANITRANS	EQ	20-Jul-2023	779.10	781.00	788.85	779.00	781.00	780.30	784.36	873507	6851.45	30147	509150	58.29
ADFFOODS	EQ	20-Jul-2023	1064.80	1073.90	1087.00	1067.00	1075.05	1078.90	1077.55	20616	222.15	4433	6516	31.61
ADL	BE	20-Jul-2023	76.30	79.85	79.85	76.30	78.75	78.75	77.20	286	0.22	11	-	-
ADORWELD	EQ	20-Jul-2023	1221.60	1235.00	1266.80	1212.50	1251.05	1260.50	1247.42	26708	333.16	3703	15764	59.02
ADROITINFO	BE	20-Jul-2023	19.15	18.80	19.80	18.20	18.55	18.65	18.76	28654	5.37	126	-	-
ADSL	EQ	20-Jul-2023	141.25	142.20	144.40	139.20	142.00	141.75	142.05	836509	1188.25	9460	375696	44.91
ADVANIHOTR	EQ	20-Jul-2023	91.60	92.60	92.60	90.70	90.90	91.15	91.22	23641	21.56	778	13451	56.90
ADVENZYMES	EQ	20-Jul-2023	299.85	299.90	303.40	294.00	301.00	302.05	298.88	216154	646.04	6827	113377	52.45
AEGISCHEM	EQ	20-Jul-2023	361.55	362.05	368.40	357.40	363.50	364.60	363.79	375731	1366.87	12512	188100	50.06
AETHER	EQ	20-Jul-2023	1066.70	1071.40	1074.80	1052.00	1057.90	1058.20	1066.12	59442	633.73	10497	28819	48.48
AFFLE	EQ	20-Jul-2023	1075.30	1079.00	1079.00	1061.00	1065.00	1064.25	1069.45	139782	1494.90	13148	63299	45.28
AGARIND	EQ	20-Jul-2023	821.60	820.00	824.00	780.05	780.70	783.05	795.94	94425	751.56	6009	50359	53.33
AGARWALFT	SM	20-Jul-2023	35.00	35.00	35.25	35.00	35.25	35.25	35.08	9000	3.16	3	9000	100.00
AGI	EQ	20-Jul-2023	623.40	648.70	654.95	629.10	640.00	640.60	645.60	281084	1814.69	13923	135497	48.21
AGNI	SM	20-Jul-2023	22.10	22.30	22.30	22.30	22.30	22.30	22.30	5000	1.12	1	5000	100.00
AGRITECH	EQ	20-Jul-2023	107.15	107.95	109.90	106.85	107.40	107.85	108.45	41936	45.48	1062	25153	59.98
AGROPHOS	EQ	20-Jul-2023	34.25	34.35	34.50	34.05	34.20	34.20	34.29	30802	10.56	267	19238	62.46
AGSTRA	EQ	20-Jul-2023	55.65	55.95	56.35	55.30	56.00	55.90	55.88	157682	88.12	1749	96510	61.21
AGUL	SM	20-Jul-2023	44.95	45.90	45.90	45.90	45.90	45.90	45.90	2000	0.92	1	2000	100.00
AHIMSA	SM	20-Jul-2023	14.30	15.00	15.00	15.00	15.00	15.00	15.00	6000	0.90	1	6000	100.00
AHL	EQ	20-Jul-2023	326.90	328.50	334.70	327.90	332.50	332.35	331.05	133723	442.69	1598	54340	40.64
AHLADA	EQ	20-Jul-2023	115.35	117.45	119.35	114.95	117.85	117.00	116.93	16781	19.62	209	11600	69.13
AHLEAST	EQ	20-Jul-2023	127.05	128.70	128.70	125.00	127.30	125.35	125.83	5888	7.41	77	5419	92.03
AHLUCONT	EQ	20-Jul-2023	687.50	680.35	692.00	666.50	674.70	676.20	682.91	46720	319.06	2248	38940	83.35
AIAENG	EQ	20-Jul-2023	3526.85	3526.85	3548.00	3458.50	3515.00	3512.80	3519.61	91187	3209.43	8169	69443	76.15
AILIMITED	SM	20-Jul-2023	34.75	34.75	34.75	33.70	33.70	33.70	34.23	12000	4.11	2	12000	100.00
AIRAN	EQ	20-Jul-2023	20.80	20.80	20.80	20.15	20.45	20.40	20.38	369000	75.20	1832	265809	72.03
AIROLAM	EQ	20-Jul-2023	87.55	89.00	89.00	87.00	88.60	88.25	88.24	54327	47.94	169	51963	95.65
AIRTELPP	E1	20-Jul-2023	472.75	473.40	487.75	469.25	485.60	486.00	479.87	210398	1009.64	3186	161301	76.66
AJANTPHARM	EQ	20-Jul-2023	1402.75	1410.10	1422.05	1391.00	1402.00	1414.35	1400.36	63026	882.59	9347	35774	56.76
AJMERA	EQ	20-Jul-2023	370.30	371.80	377.90	363.15	368.95	366.40	371.21	47800	177.44	3717	19295	40.37
AJOONI	BE	20-Jul-2023	4.30	4.35	4.40	4.25	4.40	4.35	4.34	272254	11.81	289	-	-
AKASH	BE	20-Jul-2023	26.55	27.80	27.80	26.50	27.20	27.25	26.98	17510	4.72	111	-	-
AKG	BE	20-Jul-2023	27.90	28.60	28.85	26.80	28.70	28.70	28.07	123615	34.70	299	-	-
AKI	BE	20-Jul-2023	21.70	22.45	22.45	21.00	21.55	21.85	21.32	18908	4.03	93	-	-
AKSHAR	BE	20-Jul-2023	69.50	70.90	70.90	68.00	70.60	70.50	70.45	47990	33.81	122	-	-
AKSHARCHEM	EQ	20-Jul-2023	243.70	246.10	246.35	240.30	244.10	243.15	243.33	6448	15.69	719	3731	57.86
AKSHOPTFBR	EQ	20-Jul-2023	9.65	10.90	10.90	9.65	9.65	9.70	10.29	4946390	509.16	4591	2525555	51.06
AKZOINDIA	EQ	20-Jul-2023	2681.85	2680.95	2711.80	2678.05	2683.00	2691.55	2693.63	5140	138.45	1876	2982	58.02
ALANKIT	BE	20-Jul-2023	11.55	11.50	11.60	11.25	11.30	11.30	11.46	234014	26.83	669	-	-
ALBERTDAVD	EQ	20-Jul-2023	666.65	660.25	701.00	660.25	696.05	697.60	689.85	47244	325.91	3485	31744	67.19
ALEMBICLTD	EQ	20-Jul-2023	76.05	76.15	80.80	76.05	78.50	78.55	78.67	1209127	951.27	7556	358808	29.67
ALICON	EQ	20-Jul-2023	852.50	857.95	872.55	840.50	856.00	851.00	852.67	17354	147.97	2128	6647	38.30
ALKALI	BE	20-Jul-2023	112.80	112.80	113.25	110.50	112.80	111.95	111.44	8812	9.82	164	-	-
ALKEM	EQ	20-Jul-2023	3639.45	3635.00	3747.30	3635.00	3670.20	3690.10	3710.50	426629	15830.08	44420	201291	47.18
ALKYLAMINE	EQ	20-Jul-2023	2489.70	2490.05	2505.55	2458.00	2466.00	2464.15	2479.60	29439	729.97	6724	14287	48.53
ALLCARGO	EQ	20-Jul-2023	296.90	297.95	306.40	294.45	299.75	301.80	301.63	696501	2100.85	15028	277200	39.80
ALLETEC	SM	20-Jul-2023	112.50	115.95	116.05	113.50	113.50	113.50	115.64	11200	12.95	7	8000	71.43
ALLSEC	EQ	20-Jul-2023	590.20	587.45	587.45	570.05	574.80	571.85	578.44	64110	370.84	5826	29163	45.49
ALMONDZ	EQ	20-Jul-2023	82.10	81.80	82.85	80.55	81.90	81.35	81.17	8770	7.12	160	7558	86.18
ALOKINDS	EQ	20-Jul-2023	16.00	15.40	15.55	15.20	15.35	15.30	15.38	14196660	2182.96	18115	6942055	48.90
ALPA	EQ	20-Jul-2023	70.50	71.05	71.10	69.70	70.40	70.00	70.24	47881	33.63	601	28573	59.68
ALPHAGEO	EQ	20-Jul-2023	279.70	281.90	284.70	275.00	275.00	276.85	281.45	40725	114.62	10405	10897	26.76
ALPSINDUS	BE	20-Jul-2023	1.85	1.90	1.90	1.75	1.90	1.90	1.86	30398	0.56	147	-	-
AMARAJABAT	EQ	20-Jul-2023	644.75	644.70	644.70	609.40	614.90	612.30	620.52	6234263	38684.97	163769	3259120	52.28
AMBER	EQ	20-Jul-2023	2203.45	2209.75	2209.80	2171.00	2195.00	2197.50	2191.28	77796	1704.73	10066	36918	47.45
AMBICAAGAR	BE	20-Jul-2023	37.70	37.00	37.85	36.20	36.55	36.65	36.73	32326	11.87	196	-	-
AMBIKCO	EQ	20-Jul-2023	1595.95	1605.00	1610.05	1586.35	1598.25	1596.75	1599.54	6566	105.03	1352	3998	60.89
AMBUJACEM	EQ	20-Jul-2023	419.30	420.05	423.55	418.55	420.25	420.90	421.36	2876080	12118.57	37543	1671056	58.10
AMDIND	BE	20-Jul-2023	65.65	65.00	68.90	65.00	68.90	68.90	68.57	31213	21.40	163	-	-
AMEYA	SM	20-Jul-2023	39.00	39.50	39.50	39.00	39.00	39.00	39.25	8000	3.14	2	8000	100.00
AMIORG	EQ	20-Jul-2023	1166.60	1175.90	1183.85	1142.00	1146.60	1149.70	1153.01	181414	2091.71	12873	138645	76.42
AMJLAND	EQ	20-Jul-2023	31.40	31.85	31.85	31.10	31.45	31.25	31.58	63346	20.00	567	39632	62.56
AMRUTANJAN	EQ	20-Jul-2023	689.90	696.95	696.95	685.00	685.00	686.40	689.84	41637	287.23	3980	20180	48.47
ANANDRATHI	EQ	20-Jul-2023	1024.90	1029.00	1040.00	1021.25	1036.00	1036.60	1031.68	48890	504.39	6140	21297	43.56
ANANTRAJ	EQ	20-Jul-2023	196.65	197.35	200.55	194.95	197.50	197.70	197.91	1203823	2382.46	14859	648680	53.88
ANDHRAPAP	EQ	20-Jul-2023	418.80	421.00	425.00	418.85	424.80	424.35	423.43	77380	327.65	3653	46836	60.53
ANDHRSUGAR	EQ	20-Jul-2023	107.85	108.50	112.15	108.50	110.20	110.20	110.73	557533	617.34	4930	204801	36.73
ANDREWYU	EQ	20-Jul-2023	25.20	25.05	25.75	25.00	25.10	25.15	25.27	224292	56.68	824	117443	52.36
ANGELONE	EQ	20-Jul-2023	1504.05	1517.50	1578.45	1515.10	1568.20	1570.50	1553.23	1085712	16863.58	51886	295235	27.19
ANIKINDS	EQ	20-Jul-2023	31.05	31.55	31.65	30.90	31.10	31.10	31.24	43776	13.68	352	10041	22.94
ANLON	SM	20-Jul-2023	270.25	271.00	292.00	268.35	279.50	279.50	280.15	21600	60.51	18	15600	72.22
ANMOL	EQ	20-Jul-2023	53.95	54.00	54.00	47.35	47.60	47.65	49.29	1604227	790.74	9165	614053	38.28
ANNAPURNA	SM	20-Jul-2023	279.95	295.00	295.00	280.55	284.95	284.95	283.29	19000	53.83	17	13000	68.42
ANSALAPI	BE	20-Jul-2023	8.35	8.40	8.40	8.15	8.35	8.25	8.26	45400	3.75	98	-	-
ANTGRAPHIC	EQ	20-Jul-2023	0.65	0.65	0.65	0.60	0.65	0.60	0.62	280025	1.73	220	192479	68.74
ANUP	EQ	20-Jul-2023	1882.00	1910.00	1971.45	1883.55	1941.00	1943.85	1935.67	71200	1378.20	9982	43369	60.91
ANURAS	EQ	20-Jul-2023	991.50	991.00	996.70	978.95	979.40	980.80	983.21	124948	1228.50	4588	88482	70.82
APARINDS	EQ	20-Jul-2023	3667.65	3717.00	3789.00	3682.00	3728.00	3725.15	3738.51	92768	3468.14	17670	50107	54.01
APCL	EQ	20-Jul-2023	183.00	182.00	183.90	181.20	182.55	182.35	182.56	5372	9.81	207	4116	76.62
APCOTEXIND	EQ	20-Jul-2023	558.50	561.85	561.95	552.60	555.25	555.05	556.82	23374	130.15	3357	11704	50.07
APEX	EQ	20-Jul-2023	216.85	217.00	234.85	216.95	228.60	228.50	228.24	868251	1981.73	19099	321013	36.97
APLAPOLLO	EQ	20-Jul-2023	1397.05	1406.70	1419.50	1392.60	1409.00	1409.10	1408.36	694625	9782.80	37032	445593	64.15
APLLTD	EQ	20-Jul-2023	662.90	662.90	720.00	662.05	712.00	711.50	703.41	2393622	16836.91	58018	397658	16.61
APOLLO	EQ	20-Jul-2023	58.30	55.40	59.50	55.40	57.45	57.25	57.30	3653340	2093.39	16537	1542495	42.22
APOLLOHOSP	EQ	20-Jul-2023	5175.60	5170.00	5210.00	5132.65	5197.00	5195.45	5179.84	276787	14337.11	32699	130689	47.22
APOLLOPIPE	EQ	20-Jul-2023	754.05	757.80	772.60	744.80	760.50	763.70	753.71	232680	1753.72	9780	150268	64.58
APOLLOTYRE	EQ	20-Jul-2023	420.15	421.10	421.85	417.40	419.00	419.55	419.46	863755	3623.14	12496	228374	26.44
APOLSINHOT	BE	20-Jul-2023	1333.00	1333.00	1343.30	1301.25	1335.00	1335.05	1327.10	404	5.36	48	-	-
APTECHT	EQ	20-Jul-2023	353.80	354.05	356.30	345.00	348.00	347.00	350.37	161040	564.23	7390	66243	41.13
APTUS	EQ	20-Jul-2023	270.60	272.00	272.00	265.10	267.00	266.70	267.89	307694	824.28	8082	155582	50.56
ARCHIDPLY	BE	20-Jul-2023	71.50	72.95	72.95	71.00	72.50	72.35	71.70	8780	6.29	44	-	-
ARCHIES	BE	20-Jul-2023	26.50	26.80	26.80	25.30	26.00	26.00	26.05	36401	9.48	132	-	-
ARENTERP	BE	20-Jul-2023	32.00	33.00	33.40	33.00	33.00	33.00	33.18	4957	1.64	31	-	-
ARHAM	SM	20-Jul-2023	88.40	88.90	88.90	86.50	86.50	86.50	88.10	9000	7.93	3	9000	100.00
ARIES	EQ	20-Jul-2023	169.40	171.90	171.90	166.30	168.60	167.80	168.83	34412	58.10	1369	18410	53.50
ARIHANTACA	SM	20-Jul-2023	130.00	130.00	144.75	130.00	138.10	138.65	139.77	112000	156.54	69	72000	64.29
ARIHANTCAP	EQ	20-Jul-2023	46.55	50.10	52.00	48.25	49.20	49.55	50.00	1813051	906.54	10977	650412	35.87
ARIHANTSUP	EQ	20-Jul-2023	176.30	177.00	178.50	174.00	175.25	176.20	175.64	97240	170.80	1731	24491	25.19
ARISTO	SM	20-Jul-2023	60.00	60.00	61.90	60.00	61.00	61.05	60.60	24000	14.54	15	16000	66.67
ARMANFIN	EQ	20-Jul-2023	2115.00	2135.00	2138.30	2104.40	2126.00	2112.60	2119.79	5122	108.58	2054	1746	34.09
AROGRANITE	EQ	20-Jul-2023	43.65	43.70	44.25	43.00	43.80	43.60	43.44	24124	10.48	282	16495	68.38
ARROWGREEN	BE	20-Jul-2023	327.20	337.00	340.00	321.10	336.00	328.60	332.12	24608	81.73	322	-	-
ARSHIYA	BE	20-Jul-2023	4.45	4.65	4.65	4.55	4.65	4.65	4.65	540775	25.12	917	-	-
ARSSINFRA	BE	20-Jul-2023	19.75	19.75	20.40	19.00	19.35	19.35	19.40	9680	1.88	61	-	-
ARTEMISMED	EQ	20-Jul-2023	132.30	134.45	134.55	127.20	129.00	128.15	130.71	381974	499.26	4571	246648	64.57
ARTNIRMAN	BE	20-Jul-2023	54.70	54.50	57.40	52.75	57.30	57.35	56.55	15339	8.67	102	-	-
ARVEE	BE	20-Jul-2023	118.65	120.90	120.90	118.00	118.00	118.00	120.24	168	0.20	18	-	-
ARVIND	EQ	20-Jul-2023	141.15	141.95	143.60	141.45	142.90	142.75	142.81	1113331	1590.00	9625	607813	54.59
ARVINDFASN	EQ	20-Jul-2023	339.30	338.80	339.15	331.95	334.00	333.80	335.33	60880	204.15	3433	33832	55.57
ARVSMART	EQ	20-Jul-2023	340.85	342.60	343.45	335.75	338.00	337.10	339.38	43267	146.84	1415	30314	70.06
ASAHIINDIA	EQ	20-Jul-2023	536.35	533.00	562.00	530.00	560.90	558.65	554.80	518293	2875.47	19867	201906	38.96
ASAHISONG	EQ	20-Jul-2023	231.10	229.05	235.50	229.05	232.65	230.60	232.38	1753	4.07	129	780	44.50
ASAL	EQ	20-Jul-2023	396.60	402.00	404.95	392.00	402.50	396.20	397.92	45624	181.55	3167	21423	46.96
ASALCBR	EQ	20-Jul-2023	450.60	450.50	458.95	445.80	448.10	447.45	449.26	80238	360.48	2938	59959	74.73
ASHAPURMIN	EQ	20-Jul-2023	134.20	135.40	151.00	135.10	146.50	145.90	145.22	2142678	3111.53	21127	1100609	51.37
ASHIANA	EQ	20-Jul-2023	208.10	209.00	212.65	206.25	206.90	206.95	208.61	267408	557.85	5284	142955	53.46
ASHIMASYN	EQ	20-Jul-2023	14.05	13.95	14.10	13.75	13.85	13.90	13.91	166618	23.17	227	144597	86.78
ASHOKA	EQ	20-Jul-2023	92.90	92.90	93.85	92.25	92.80	92.60	92.98	1494638	1389.76	7985	710196	47.52
ASHOKAMET	BE	20-Jul-2023	23.50	23.00	23.00	22.35	22.35	22.35	22.38	8708	1.95	113	-	-
ASHOKLEY	EQ	20-Jul-2023	173.20	173.50	176.40	171.45	176.20	175.70	174.08	10581040	18419.03	68047	5022068	47.46
ASIANHOTNR	BE	20-Jul-2023	157.60	159.95	160.00	154.50	158.70	158.70	158.60	1785	2.83	35	-	-
ASIANPAINT	EQ	20-Jul-2023	3514.65	3510.05	3535.00	3494.95	3520.20	3526.00	3520.14	589848	20763.47	58248	337709	57.25
ASIANTILES	EQ	20-Jul-2023	47.45	47.40	48.10	47.35	47.85	47.80	47.71	368835	175.98	2081	229851	62.32
ASPINWALL	EQ	20-Jul-2023	240.65	242.00	248.85	240.10	246.00	245.90	244.48	6672	16.31	265	5678	85.10
ASTEC	EQ	20-Jul-2023	1313.60	1319.95	1319.95	1302.00	1305.20	1309.60	1309.69	4702	61.58	1192	2581	54.89
ASTERDM	EQ	20-Jul-2023	309.50	305.25	315.60	305.25	312.50	311.60	311.10	269213	837.51	6300	97099	36.07
ASTRAL	EQ	20-Jul-2023	1908.70	1908.95	1916.25	1878.50	1887.00	1888.70	1894.03	418305	7922.81	30739	162156	38.77
ASTRAMICRO	EQ	20-Jul-2023	359.20	359.20	378.00	357.45	367.50	365.60	364.47	1317299	4801.20	15976	716308	54.38
ASTRAZEN	EQ	20-Jul-2023	3807.80	3826.85	3875.55	3784.10	3845.00	3857.00	3833.18	11108	425.79	2427	7633	68.72
ASTRON	EQ	20-Jul-2023	25.55	25.25	25.70	25.00	25.50	25.50	25.41	21855	5.55	355	15895	72.73
ATALREAL	EQ	20-Jul-2023	129.80	130.00	134.00	128.10	130.55	132.20	130.55	169302	221.03	1728	33020	19.50
ATAM	BE	20-Jul-2023	217.90	217.90	217.90	208.00	210.00	210.40	210.45	16468	34.66	663	-	-
ATFL	EQ	20-Jul-2023	831.00	827.00	840.10	825.55	832.10	833.05	833.23	2157	17.97	178	1489	69.03
ATGL	EQ	20-Jul-2023	641.15	641.15	644.80	638.50	640.00	640.05	640.34	350264	2242.88	19167	203717	58.16
ATLANTA	EQ	20-Jul-2023	16.00	16.40	16.75	15.55	15.55	15.75	15.93	39697	6.32	429	22278	56.12
ATUL	EQ	20-Jul-2023	6608.75	6601.00	6633.90	6570.00	6570.25	6582.35	6594.72	14533	958.41	3182	6734	46.34
ATULAUTO	EQ	20-Jul-2023	372.60	372.65	376.05	366.25	367.35	368.20	372.75	302566	1127.82	9618	88443	29.23
AUBANK	EQ	20-Jul-2023	769.35	772.90	776.85	765.00	771.00	772.35	771.67	1504123	11606.81	44181	347885	23.13
AURDIS	SM	20-Jul-2023	204.80	198.00	203.00	198.00	203.00	203.00	200.67	3000	6.02	3	3000	100.00
AURIONPRO	BE	20-Jul-2023	977.55	979.95	994.95	962.55	990.00	988.95	982.01	17800	174.80	495	-	-
AUROIMPEX	SM	20-Jul-2023	61.50	63.00	63.00	60.50	61.00	61.00	61.37	19200	11.78	12	19200	100.00
AUROPHARMA	EQ	20-Jul-2023	751.10	753.90	774.40	748.05	774.30	772.60	765.93	2310017	17693.01	69222	1257820	54.45
AURUM	EQ	20-Jul-2023	124.70	126.00	126.95	124.05	126.00	126.15	125.66	59646	74.95	1243	39945	66.97
AURUMPP	E1	20-Jul-2023	65.60	67.00	68.85	65.80	68.50	67.70	67.52	8206	5.54	99	6901	84.10
AUSOMENT	EQ	20-Jul-2023	62.15	62.15	62.85	61.05	61.35	61.55	61.98	3818	2.37	331	1171	30.67
AUTOAXLES	EQ	20-Jul-2023	2217.15	2219.30	2245.00	2170.50	2170.50	2186.30	2207.18	16179	357.10	2811	10042	62.07
AUTOBEES	EQ	20-Jul-2023	157.24	157.97	157.98	156.60	157.46	157.51	157.05	37314	58.60	858	26010	69.71
AUTOIND	EQ	20-Jul-2023	72.30	72.45	72.90	71.65	72.25	71.80	72.22	79353	57.31	916	51854	65.35
AVADHSUGAR	EQ	20-Jul-2023	542.00	548.75	567.50	548.75	551.55	553.60	559.15	153879	860.41	8700	44500	28.92
AVALON	EQ	20-Jul-2023	655.20	658.00	669.70	636.65	647.00	641.25	645.80	333359	2152.85	18176	132088	39.62
AVANTIFEED	EQ	20-Jul-2023	405.70	405.80	413.50	405.80	406.40	407.00	408.77	218788	894.35	6991	92284	42.18
AVG	EQ	20-Jul-2023	263.75	265.00	270.10	260.50	261.25	269.50	266.74	47653	127.11	3588	27000	56.66
AVONMORE	EQ	20-Jul-2023	79.65	79.95	81.40	79.80	81.00	80.65	80.63	28570	23.04	445	19170	67.10
AVROIND	EQ	20-Jul-2023	114.10	115.80	116.30	112.65	112.75	113.20	114.26	40427	46.19	2101	9011	22.29
AVTNPL	EQ	20-Jul-2023	85.70	86.30	86.30	85.30	85.80	85.55	85.80	95851	82.24	1310	64467	67.26
AWHCL	EQ	20-Jul-2023	319.15	319.20	323.95	315.40	317.10	318.05	318.36	79831	254.15	3291	39611	49.62
AWL	EQ	20-Jul-2023	401.35	401.60	403.40	400.30	401.95	401.40	401.75	698744	2807.23	14884	375286	53.71
AXISBANK	EQ	20-Jul-2023	964.30	963.90	979.90	957.60	977.00	977.90	965.85	15329753	148062.96	231898	5740359	37.45
AXISBNKETF	EQ	20-Jul-2023	462.35	462.31	467.01	462.08	465.72	466.31	463.06	4957	22.95	54	4054	81.78
AXISBPSETF	EQ	20-Jul-2023	11.09	11.10	11.10	11.07	11.08	11.08	11.09	10191	1.13	244	8712	85.49
AXISCADES	BE	20-Jul-2023	487.15	485.00	494.50	479.50	489.00	486.65	485.23	18913	91.77	346	-	-
AXISCETF	EQ	20-Jul-2023	86.65	86.00	86.37	85.25	86.36	86.36	85.75	3467	2.97	53	3044	87.80
AXISGOLD	EQ	20-Jul-2023	51.22	51.49	51.49	51.19	51.23	51.24	51.28	61735	31.66	1059	41561	67.32
AXISHCETF	EQ	20-Jul-2023	91.21	95.32	95.32	91.97	93.20	93.07	92.68	7551	7.00	124	5920	78.40
AXISILVER	EQ	20-Jul-2023	76.81	75.27	77.38	75.27	77.03	77.13	77.04	10048	7.74	132	7957	79.19
AXISNIFTY	EQ	20-Jul-2023	211.91	214.60	214.60	208.50	213.72	213.10	212.40	6029	12.81	251	4506	74.74
AXISTECETF	EQ	20-Jul-2023	325.40	320.89	330.00	320.89	330.00	324.97	323.48	2476	8.01	82	1317	53.19
AXITA	EQ	20-Jul-2023	25.65	25.75	25.80	25.50	25.50	25.65	25.59	627178	160.48	1531	428013	68.24
AXSENSEX	EQ	20-Jul-2023	67.23	68.57	68.57	67.00	67.10	67.19	67.59	2018	1.36	97	1462	72.45
AYMSYNTEX	EQ	20-Jul-2023	73.25	74.50	74.50	72.55	74.35	73.70	73.63	19531	14.38	360	12198	62.45
BAGFILMS	EQ	20-Jul-2023	4.75	4.85	4.85	4.75	4.80	4.80	4.81	86452	4.16	198	73615	85.15
BAHETI	SM	20-Jul-2023	111.60	111.00	112.00	109.55	110.50	110.20	110.52	10500	11.60	7	9000	85.71
BAIDFIN	EQ	20-Jul-2023	39.30	39.90	39.95	38.00	38.00	38.15	39.16	404116	158.27	830	39974	9.89
BAJAJ-AUTO	EQ	20-Jul-2023	4823.65	4828.00	4889.00	4782.05	4880.00	4868.70	4834.79	450566	21783.93	37127	273315	60.66
BAJAJCON	EQ	20-Jul-2023	205.70	207.75	212.20	204.20	210.00	210.10	209.31	1116409	2336.75	16422	523651	46.90
BAJAJELEC	EQ	20-Jul-2023	1277.05	1283.80	1299.90	1250.00	1277.00	1269.30	1279.90	128271	1641.74	11568	50372	39.27
BAJAJFINSV	EQ	20-Jul-2023	1644.10	1650.90	1658.25	1625.00	1634.00	1635.80	1637.58	1159938	18994.91	53477	384475	33.15
BAJAJHCARE	EQ	20-Jul-2023	315.15	317.50	317.50	303.60	309.00	308.35	312.03	27684	86.38	1511	11495	41.52
BAJAJHIND	EQ	20-Jul-2023	17.05	17.20	18.85	17.15	18.00	18.00	18.26	82107909	14993.19	46710	21398876	26.06
BAJAJHLDNG	EQ	20-Jul-2023	7456.65	7500.00	7500.00	7388.90	7405.00	7469.00	7457.36	15638	1166.18	5559	8656	55.35
BAJFINANCE	EQ	20-Jul-2023	7584.70	7551.00	7637.15	7502.00	7595.00	7596.60	7569.50	649436	49159.08	67861	168131	25.89
BALAJITELE	EQ	20-Jul-2023	45.45	45.45	45.70	44.30	45.00	44.90	45.05	160487	72.31	1317	93159	58.05
BALAMINES	EQ	20-Jul-2023	2207.55	2208.00	2244.00	2197.45	2208.00	2214.10	2220.19	31074	689.90	4258	13963	44.93
BALAXI	EQ	20-Jul-2023	523.50	512.10	530.00	512.10	515.10	515.70	520.32	3433	17.86	266	2328	67.81
BALKRISHNA	EQ	20-Jul-2023	26.00	26.10	26.50	26.00	26.35	26.20	26.23	12686	3.33	177	10668	84.09
BALKRISIND	EQ	20-Jul-2023	2430.20	2435.00	2435.00	2396.10	2408.00	2409.45	2412.77	177734	4288.31	19298	90232	50.77
BALMLAWRIE	EQ	20-Jul-2023	134.90	134.50	135.40	134.15	134.50	134.35	134.78	125707	169.43	1769	82256	65.43
BALPHARMA	EQ	20-Jul-2023	94.50	95.50	97.95	94.50	95.50	94.75	96.11	78905	75.84	1443	27729	35.14
BALRAMCHIN	EQ	20-Jul-2023	380.20	382.15	395.30	382.00	389.90	389.95	391.02	4188451	16377.48	44275	1189060	28.39
BANARBEADS	EQ	20-Jul-2023	85.00	86.15	86.15	84.00	84.00	84.20	84.31	9566	8.07	215	7626	79.72
BANARISUG	EQ	20-Jul-2023	2770.50	2760.00	2841.00	2723.00	2724.00	2734.15	2773.73	4146	115.00	743	1670	40.28
BANCOINDIA	EQ	20-Jul-2023	326.10	327.60	332.50	326.05	330.00	330.20	329.42	148713	489.88	4831	79713	53.60
BANDHANBNK	EQ	20-Jul-2023	214.55	214.55	215.30	211.25	211.80	211.65	212.39	10656197	22632.29	91535	4292810	40.28
BANG	EQ	20-Jul-2023	40.75	40.85	46.90	40.25	42.40	42.25	44.25	246123	108.90	1537	76501	31.08
BANKA	EQ	20-Jul-2023	68.10	68.10	68.75	66.15	68.00	67.40	67.73	25231	17.09	355	16776	66.49
BANKBARODA	EQ	20-Jul-2023	200.00	200.00	202.65	198.60	199.00	199.05	199.95	26224512	52435.06	113370	9780858	37.30
BANKBEES	EQ	20-Jul-2023	464.02	464.10	469.80	463.33	468.17	469.15	467.04	548163	2560.15	7404	422129	77.01
BANKINDIA	EQ	20-Jul-2023	80.25	80.30	83.90	80.00	83.00	83.20	82.75	34870282	28855.82	71036	13083885	37.52
BANSWRAS	EQ	20-Jul-2023	159.45	160.50	160.50	146.70	149.50	148.40	150.66	457627	689.46	8847	279207	61.01
BARBEQUE	EQ	20-Jul-2023	683.90	680.05	685.05	670.10	675.00	673.95	677.12	36769	248.97	2916	18708	50.88
BASF	EQ	20-Jul-2023	2637.95	2646.00	2655.60	2619.00	2645.00	2645.70	2640.29	12435	328.32	1790	8902	71.59
BASML	EQ	20-Jul-2023	46.35	46.95	47.40	46.40	46.75	46.70	47.05	38651	18.19	388	25481	65.93
BATAINDIA	EQ	20-Jul-2023	1700.30	1700.10	1704.50	1680.10	1700.00	1698.00	1690.08	430273	7271.98	9858	344885	80.15
BAYERCROP	EQ	20-Jul-2023	4677.90	4699.00	4699.00	4655.05	4667.75	4681.10	4683.69	5308	248.61	1391	3442	64.85
BBETF0432	EQ	20-Jul-2023	1079.21	1079.23	1080.00	1079.23	1080.00	1080.00	1079.27	370	3.99	19	369	99.73
BBL	EQ	20-Jul-2023	3823.80	3823.80	3983.00	3760.10	3785.00	3787.80	3873.45	47033	1821.80	9966	18905	40.20
BBOX	EQ	20-Jul-2023	203.75	204.85	204.85	196.90	196.90	198.00	200.16	106746	213.66	2606	58481	54.79
BBTC	EQ	20-Jul-2023	1109.15	1125.00	1125.00	1100.50	1105.95	1107.10	1107.90	35596	394.37	3949	14320	40.23
BBTCL	EQ	20-Jul-2023	239.05	239.90	239.90	232.00	238.95	237.55	235.62	7104	16.74	2165	2226	31.33
BCG	EQ	20-Jul-2023	26.20	26.20	27.50	25.60	27.10	27.05	26.83	26237387	7039.85	30576	8981843	34.23
BCLIND	EQ	20-Jul-2023	480.25	487.45	490.30	478.00	485.00	481.95	485.96	117723	572.08	6249	60910	51.74
BCONCEPTS	BE	20-Jul-2023	330.65	339.20	341.80	328.00	332.00	329.60	334.77	8658	28.98	143	-	-
BDL	EQ	20-Jul-2023	1168.55	1172.00	1188.80	1160.90	1171.10	1172.80	1175.44	363688	4274.94	16892	110846	30.48
BEARDSELL	BE	20-Jul-2023	32.30	33.70	33.90	32.10	33.90	33.85	33.68	203722	68.61	633	-	-
BECTORFOOD	EQ	20-Jul-2023	833.65	840.00	848.95	831.00	844.00	842.20	834.50	214062	1786.34	15995	180326	84.24
BEDMUTHA	EQ	20-Jul-2023	66.35	67.25	68.90	65.10	68.35	68.15	67.72	60996	41.31	1070	24316	39.86
BEL	EQ	20-Jul-2023	126.90	127.00	127.25	125.55	126.55	126.00	126.10	10187180	12846.06	45240	6314432	61.98
BEML	EQ	20-Jul-2023	1610.90	1610.90	1630.95	1600.00	1607.00	1605.40	1614.19	119183	1923.84	9736	65726	55.15
BEPL	EQ	20-Jul-2023	92.10	91.70	91.70	90.30	90.75	90.60	90.59	489196	443.15	5441	256725	52.48
BERGEPAINT	EQ	20-Jul-2023	683.55	683.55	687.85	678.90	682.65	684.50	683.59	397326	2716.09	16029	142836	35.95
BESTAGRO	EQ	20-Jul-2023	1083.00	1085.00	1085.45	1063.05	1073.00	1072.25	1071.15	50376	539.60	4409	28761	57.09
BETA	SM	20-Jul-2023	740.75	742.10	742.10	732.00	732.00	735.90	739.15	3600	26.61	16	3000	83.33
BEWLTD	SM	20-Jul-2023	1297.30	1297.30	1300.00	1270.00	1300.00	1300.00	1298.51	5500	71.42	21	5500	100.00
BFINVEST	EQ	20-Jul-2023	381.75	375.00	382.95	375.00	377.00	377.15	378.33	11106	42.02	971	5950	53.57
BFUTILITIE	EQ	20-Jul-2023	373.60	374.80	376.00	370.95	372.00	372.75	373.43	98966	369.57	3597	42184	42.62
BGRENERGY	EQ	20-Jul-2023	59.75	59.80	60.45	58.80	59.10	59.00	59.65	145658	86.88	1387	75438	51.79
BHAGCHEM	EQ	20-Jul-2023	1352.95	1379.95	1379.95	1320.05	1370.00	1340.85	1345.04	6538	87.94	614	4840	74.03
BHAGERIA	EQ	20-Jul-2023	158.85	158.80	159.80	154.95	159.80	156.85	157.84	26570	41.94	1787	16873	63.50
BHAGYANGR	EQ	20-Jul-2023	54.70	55.35	55.35	53.00	54.00	53.40	53.86	61677	33.22	659	39242	63.63
BHANDARI	EQ	20-Jul-2023	4.65	4.70	4.70	4.55	4.65	4.60	4.64	325889	15.11	432	231523	71.04
BHARATFORG	EQ	20-Jul-2023	855.55	859.05	859.05	845.25	850.45	851.60	850.73	899448	7651.90	20068	614432	68.31
BHARATGEAR	EQ	20-Jul-2023	129.90	130.80	133.00	128.70	129.05	129.20	130.85	63247	82.76	1372	32473	51.34
BHARATRAS	EQ	20-Jul-2023	9421.20	9491.80	9515.30	9310.10	9445.00	9416.70	9400.37	1120	105.28	546	643	57.41
BHARATWIRE	EQ	20-Jul-2023	198.70	199.50	200.90	191.55	193.40	192.85	194.96	438664	855.23	6580	222876	50.81
BHARTIARTL	EQ	20-Jul-2023	870.75	871.00	886.70	868.00	884.00	884.85	876.05	3779959	33114.37	120006	2489201	65.85
BHEL	EQ	20-Jul-2023	94.95	95.20	96.95	94.70	95.70	95.75	95.96	24047166	23075.69	50754	8583591	35.69
BIGBLOC	EQ	20-Jul-2023	152.25	153.85	153.95	150.00	152.00	151.10	151.45	85571	129.60	4087	45978	53.73
BIKAJI	EQ	20-Jul-2023	448.65	453.00	467.70	450.00	455.00	454.70	459.62	1316435	6050.62	34264	495294	37.62
BIL	BE	20-Jul-2023	206.40	212.60	212.60	207.00	208.00	207.60	209.46	1398	2.93	58	-	-
BINANIIND	BE	20-Jul-2023	15.05	15.00	15.35	14.50	14.70	14.85	14.86	12061	1.79	74	-	-
BIOCON	EQ	20-Jul-2023	266.80	267.25	268.75	264.90	266.00	266.25	266.68	3529099	9411.30	20898	1886577	53.46
BIOFILCHEM	EQ	20-Jul-2023	44.80	45.45	47.50	44.50	46.30	46.90	46.63	172468	80.42	1371	76636	44.43
BIRET	RR	20-Jul-2023	266.04	266.99	266.99	258.00	264.00	264.22	263.80	98349	259.44	1374	79887	81.23
BIRLACABLE	EQ	20-Jul-2023	181.30	182.80	187.80	180.05	181.25	182.05	184.15	799770	1472.78	10410	284105	35.52
BIRLACORPN	EQ	20-Jul-2023	1219.30	1219.15	1221.90	1205.25	1217.15	1210.65	1211.21	35683	432.20	4525	17212	48.24
BIRLAMONEY	EQ	20-Jul-2023	62.65	63.15	63.15	61.85	62.75	62.05	62.45	85517	53.40	1100	54500	63.73
BIRLATYRE	BE	20-Jul-2023	4.45	4.40	4.50	4.40	4.40	4.40	4.42	134397	5.94	234	-	-
BKMINDST	BZ	20-Jul-2023	0.85	0.80	0.80	0.80	0.80	0.80	0.80	200452	1.60	74	-	-
BLAL	EQ	20-Jul-2023	152.90	154.40	162.00	152.00	155.00	155.80	157.62	284333	448.15	4247	165095	58.06
BLBLIMITED	EQ	20-Jul-2023	18.80	18.95	18.95	18.65	18.75	18.65	18.71	18392	3.44	121	14371	78.14
BLISSGVS	EQ	20-Jul-2023	97.25	97.00	99.75	94.55	97.50	97.20	97.03	439569	426.53	4283	256913	58.45
BLKASHYAP	EQ	20-Jul-2023	45.15	45.40	45.60	43.40	43.40	43.50	44.03	473419	208.43	2916	339947	71.81
BLS	EQ	20-Jul-2023	219.25	219.60	220.30	215.60	216.50	216.50	217.13	1130986	2455.76	40316	471682	41.71
BLUEDART	EQ	20-Jul-2023	7308.50	7320.00	7346.85	7250.10	7345.00	7309.35	7295.36	10369	756.46	3487	5538	53.41
BLUESTARCO	EQ	20-Jul-2023	793.85	790.05	799.00	787.00	792.80	791.35	791.71	39297	311.12	3323	19914	50.68
BMETRICS	SM	20-Jul-2023	170.00	170.00	170.00	161.50	161.50	161.50	162.48	6800	11.05	17	6800	100.00
BODALCHEM	EQ	20-Jul-2023	74.30	74.55	76.30	73.50	74.10	73.80	74.77	281265	210.30	2611	164678	58.55
BOHRAIND	BE	20-Jul-2023	58.45	58.45	58.45	55.55	55.55	55.55	55.61	6779	3.77	86	-	-
BOMDYEING	EQ	20-Jul-2023	112.25	112.40	113.40	111.00	111.55	111.65	112.09	1667814	1869.44	7887	666175	39.94
BOROLTD	EQ	20-Jul-2023	426.05	428.60	434.70	422.70	425.50	425.00	428.16	109386	468.35	4362	54325	49.66
BORORENEW	EQ	20-Jul-2023	471.25	473.35	505.00	473.35	503.90	499.80	493.05	1391166	6859.19	36990	322538	23.18
BOSCHLTD	EQ	20-Jul-2023	19101.20	19129.90	19143.95	18901.00	19025.40	19058.40	19020.29	19877	3780.66	7055	3492	17.57
BPCL	EQ	20-Jul-2023	384.55	385.95	389.10	383.25	388.10	387.95	387.16	2895054	11208.47	55610	1251531	43.23
BPL	EQ	20-Jul-2023	60.30	60.75	61.00	60.05	60.30	60.20	60.43	62544	37.79	665	42808	68.44
BRIGADE	EQ	20-Jul-2023	590.65	595.00	595.00	575.00	576.00	576.55	578.99	185929	1076.52	8655	137516	73.96
BRIGHT	SM	20-Jul-2023	5.00	5.10	5.15	4.95	4.95	4.95	5.03	93000	4.67	24	84000	90.32
BRITANNIA	EQ	20-Jul-2023	5065.90	5070.00	5094.00	5016.05	5045.00	5052.55	5049.42	327126	16517.97	31578	196734	60.14
BRITANNIA	N3	20-Jul-2023	28.43	28.43	28.43	28.31	28.40	28.37	28.35	1459	0.41	52	1450	99.38
BRNL	EQ	20-Jul-2023	30.40	30.10	30.95	30.10	30.35	30.40	30.61	23378	7.15	343	13501	57.75
BROOKS	EQ	20-Jul-2023	80.90	81.00	83.40	80.50	81.25	81.80	81.80	73456	60.09	547	48281	65.73
BSE	EQ	20-Jul-2023	737.30	737.30	744.95	733.20	738.20	738.15	737.62	743136	5481.52	17408	291691	39.25
BSHSL	BE	20-Jul-2023	299.25	299.95	305.00	294.00	297.00	298.05	299.41	11753	35.19	407	-	-
BSL	BE	20-Jul-2023	178.55	173.05	180.00	173.05	175.00	175.75	175.97	2861	5.03	38	-	-
BSLGOLDETF	EQ	20-Jul-2023	53.69	54.17	54.17	53.66	53.89	53.73	53.76	29122	15.66	238	17654	60.62
BSLNIFTY	EQ	20-Jul-2023	22.42	22.30	22.65	22.30	22.44	22.47	22.42	303524	68.04	3061	230691	76.00
BSLSENETFG	EQ	20-Jul-2023	65.26	66.57	66.57	64.60	66.30	66.07	65.05	2260	1.47	122	1905	84.29
BSOFT	EQ	20-Jul-2023	393.50	393.50	395.60	389.50	391.90	392.45	391.89	2027313	7944.82	27236	608327	30.01
BTML	BE	20-Jul-2023	134.60	135.65	137.00	134.00	134.80	134.80	134.47	2675	3.60	26	-	-
BURNPUR	EQ	20-Jul-2023	4.40	4.40	4.45	4.35	4.35	4.35	4.40	169343	7.45	386	149113	88.05
BUTTERFLY	EQ	20-Jul-2023	1189.05	1206.90	1215.00	1176.05	1188.00	1184.60	1190.11	36755	437.42	5745	19930	54.22
BVCL	BE	20-Jul-2023	33.05	33.05	33.75	32.65	32.75	33.20	33.28	4655	1.55	47	-	-
BYKE	EQ	20-Jul-2023	38.70	39.45	39.70	38.70	39.65	39.50	39.38	74682	29.41	963	51112	68.44
CADSYS	SM	20-Jul-2023	117.80	122.75	123.65	119.90	123.65	123.65	122.35	38000	46.49	18	34000	89.47
CALSOFT	BE	20-Jul-2023	15.00	15.00	15.50	14.90	15.00	14.95	15.12	12820	1.94	80	-	-
CAMLINFINE	EQ	20-Jul-2023	157.65	158.25	158.25	156.00	157.00	156.75	156.78	225081	352.89	3423	118964	52.85
CAMPUS	EQ	20-Jul-2023	309.55	310.00	313.00	308.85	309.00	309.75	310.95	555806	1728.28	17120	253125	45.54
CAMS	EQ	20-Jul-2023	2280.35	2282.95	2294.00	2268.15	2268.20	2273.85	2275.75	85019	1934.82	14398	58552	68.87
CANBK	EQ	20-Jul-2023	338.45	340.00	345.00	337.40	339.60	340.00	341.05	10972865	37422.90	77542	2690974	24.52
CANFINHOME	EQ	20-Jul-2023	818.30	810.90	843.40	809.65	829.65	831.10	826.54	1848350	15277.31	61224	267476	14.47
CANTABIL	EQ	20-Jul-2023	1007.40	1015.00	1045.00	1010.00	1010.00	1023.45	1033.21	30594	316.10	3651	10414	34.04
CAPACITE	EQ	20-Jul-2023	223.70	223.70	226.55	220.10	225.00	223.90	223.28	539186	1203.89	7117	236507	43.86
CAPLIPOINT	EQ	20-Jul-2023	868.55	871.95	888.00	850.55	860.00	858.30	861.12	115927	998.28	9146	58834	50.75
CAPTRUST	EQ	20-Jul-2023	76.75	75.20	78.15	74.25	75.25	75.40	76.13	9826	7.48	267	4959	50.47
CARBORUNIV	EQ	20-Jul-2023	1218.35	1231.00	1231.00	1205.95	1207.25	1215.90	1218.09	88877	1082.60	7425	55043	61.93
CAREERP	EQ	20-Jul-2023	213.15	212.55	217.70	212.55	213.40	214.15	214.92	34311	73.74	1844	15077	43.94
CARERATING	EQ	20-Jul-2023	728.60	732.00	746.00	724.50	745.50	743.95	739.66	201966	1493.85	10711	109452	54.19
CARTRADE	EQ	20-Jul-2023	512.10	512.85	534.00	512.85	519.00	521.45	523.04	200676	1049.61	12554	83765	41.74
CARYSIL	EQ	20-Jul-2023	707.40	704.00	713.00	691.55	695.30	692.30	700.37	45583	319.25	3926	28750	63.07
CASTROLIND	EQ	20-Jul-2023	132.00	133.00	133.00	130.50	130.75	131.05	131.76	687295	905.61	5141	400235	58.23
CCHHL	EQ	20-Jul-2023	6.85	6.95	7.05	6.80	6.90	6.90	6.91	102398	7.08	174	52330	51.10
CCL	EQ	20-Jul-2023	619.60	620.95	625.80	609.25	612.90	611.80	616.95	286809	1769.48	15996	119261	41.58
CDSL	EQ	20-Jul-2023	1209.40	1210.00	1217.70	1193.00	1198.00	1198.55	1205.26	371273	4474.80	30488	171870	46.29
CEATLTD	EQ	20-Jul-2023	2383.05	2377.00	2554.70	2365.00	2472.00	2483.35	2499.76	1549810	38741.56	80146	164798	10.63
CELEBRITY	EQ	20-Jul-2023	13.00	13.40	13.40	12.90	13.00	13.00	13.07	71525	9.34	469	58467	81.74
CELLPOINT	SM	20-Jul-2023	45.70	47.90	48.60	45.00	46.00	46.30	46.47	157200	73.05	127	110400	70.23
CENTENKA	EQ	20-Jul-2023	421.85	424.80	424.80	419.60	421.80	421.35	421.13	24325	102.44	1749	17423	71.63
CENTEXT	EQ	20-Jul-2023	10.55	10.65	10.65	10.50	10.60	10.55	10.58	155598	16.47	549	124580	80.07
CENTRALBK	EQ	20-Jul-2023	31.00	31.25	31.80	30.75	30.85	30.85	31.26	13742564	4295.70	14170	5263670	38.30
CENTRUM	EQ	20-Jul-2023	21.30	21.30	21.70	21.20	21.40	21.40	21.43	122722	26.30	713	76129	62.03
CENTUM	EQ	20-Jul-2023	1409.90	1434.95	1445.00	1383.00	1389.00	1388.20	1407.92	24779	348.87	2927	18204	73.47
CENTURYPLY	EQ	20-Jul-2023	679.35	681.90	687.40	672.40	678.30	678.40	676.23	180437	1220.16	7630	136043	75.40
CENTURYTEX	EQ	20-Jul-2023	943.40	945.00	990.90	945.00	971.00	971.75	971.50	975311	9475.11	26430	295630	30.31
CERA	EQ	20-Jul-2023	7687.90	7719.80	7844.70	7650.15	7656.10	7728.95	7735.04	40664	3145.38	11835	19854	48.82
CEREBRAINT	BE	20-Jul-2023	6.40	6.70	6.70	6.70	6.70	6.70	6.70	291985	19.56	212	-	-
CESC	EQ	20-Jul-2023	75.00	75.20	75.60	74.90	75.10	75.00	75.21	1015175	763.53	6755	554832	54.65
CGCL	EQ	20-Jul-2023	804.50	800.10	811.90	790.55	800.00	800.15	799.03	210619	1682.91	3469	47443	22.53
CGPOWER	EQ	20-Jul-2023	417.40	419.10	419.40	411.00	411.00	412.30	413.28	933152	3856.56	25666	546929	58.61
CHALET	EQ	20-Jul-2023	461.30	460.25	462.80	446.30	459.15	457.85	454.84	97313	442.62	7745	41683	42.83
CHAMBLFERT	EQ	20-Jul-2023	265.85	266.90	270.80	265.20	270.00	269.80	268.04	1821899	4883.45	14424	1056344	57.98
CHEMBOND	EQ	20-Jul-2023	425.20	429.00	429.00	416.15	418.00	418.15	420.10	20983	88.15	1329	10641	50.71
CHEMCON	EQ	20-Jul-2023	267.55	267.55	270.00	267.10	268.45	268.20	268.36	25127	67.43	1545	14372	57.20
CHEMFAB	EQ	20-Jul-2023	371.25	375.35	375.35	363.00	365.00	364.00	368.02	45112	166.02	3462	25325	56.14
CHEMPLASTS	EQ	20-Jul-2023	431.25	432.00	436.00	427.60	434.00	431.55	430.49	66251	285.20	3788	31771	47.96
CHENNPETRO	EQ	20-Jul-2023	442.20	444.25	450.95	437.40	441.45	440.50	443.45	1408620	6246.56	21488	670877	47.63
CHEVIOT	EQ	20-Jul-2023	1228.80	1232.20	1233.75	1225.00	1225.00	1226.80	1227.84	1238	15.20	217	841	67.93
CHOICEIN	EQ	20-Jul-2023	347.10	348.90	348.90	342.50	345.50	345.15	345.05	1515399	5228.89	6621	465283	30.70
CHOLAFIN	EQ	20-Jul-2023	1170.30	1175.45	1177.80	1127.90	1158.05	1158.55	1147.41	2683274	30788.13	63674	1343459	50.07
CHOLAFIN	N2	20-Jul-2023	1008.00	1008.00	1012.00	1008.00	1012.00	1012.00	1008.81	535	5.40	11	535	100.00
CHOLAHLDNG	EQ	20-Jul-2023	925.00	929.00	953.15	928.90	937.00	932.20	936.08	307846	2881.68	6441	256043	83.17
CIEINDIA	EQ	20-Jul-2023	517.85	520.00	537.80	519.25	525.45	524.10	530.60	1364467	7239.91	37252	625806	45.86
CIGNITITEC	EQ	20-Jul-2023	817.95	818.75	824.75	811.00	812.20	813.45	817.17	48997	400.39	3736	25386	51.81
CINELINE	EQ	20-Jul-2023	89.00	88.90	90.25	86.25	88.35	87.70	88.23	33013	29.13	537	19689	59.64
CINEVISTA	EQ	20-Jul-2023	14.10	14.50	14.80	14.10	14.75	14.70	14.59	97632	14.25	434	74550	76.36
CIPLA	EQ	20-Jul-2023	1035.80	1038.95	1057.90	1027.00	1055.00	1056.55	1045.97	1280545	13394.18	57180	532714	41.60
CLEAN	EQ	20-Jul-2023	1315.45	1318.70	1330.30	1312.05	1319.00	1317.00	1317.44	129948	1711.98	9966	87234	67.13
CLEDUCATE	EQ	20-Jul-2023	71.65	72.00	73.00	70.00	71.90	71.25	71.71	110912	79.53	1334	60045	54.14
CLOUD	SM	20-Jul-2023	133.55	136.00	140.20	135.00	140.20	140.20	139.44	154000	214.74	132	93000	60.39
CLSEL	EQ	20-Jul-2023	178.40	179.20	182.85	178.00	181.80	181.40	180.82	274020	495.48	5266	138149	50.42
CMNL	SM	20-Jul-2023	66.00	67.90	67.90	63.60	63.95	63.90	64.37	99000	63.73	33	78000	78.79
CMRSL	SM	20-Jul-2023	120.00	126.00	126.00	125.00	126.00	126.00	125.75	3200	4.02	4	3200	100.00
CMSINFO	EQ	20-Jul-2023	382.95	382.95	390.80	381.10	383.25	383.75	386.60	497397	1922.94	16723	225879	45.41
COALINDIA	EQ	20-Jul-2023	228.60	228.65	230.70	227.75	229.65	229.75	229.46	3195629	7332.83	43946	1395319	43.66
COASTCORP	EQ	20-Jul-2023	256.55	256.80	267.70	253.00	261.10	260.95	261.75	40665	106.44	2838	21710	53.39
COCHINSHIP	EQ	20-Jul-2023	655.65	654.00	687.60	653.20	667.50	667.05	677.90	5499166	37278.69	86519	821980	14.95
COFFEEDAY	EQ	20-Jul-2023	42.80	42.90	43.05	41.80	42.05	42.10	42.31	1836212	776.94	5142	893765	48.67
COFORGE	EQ	20-Jul-2023	4875.95	4921.40	4921.40	4765.65	4795.00	4819.45	4856.57	300822	14609.64	21914	122760	40.81
COLPAL	EQ	20-Jul-2023	1828.85	1832.85	1847.50	1820.80	1840.00	1838.20	1837.80	145356	2671.36	13903	75845	52.18
COMPINFO	EQ	20-Jul-2023	12.30	12.40	12.50	12.30	12.40	12.40	12.42	348016	43.24	953	276249	79.38
COMPUSOFT	EQ	20-Jul-2023	20.05	20.35	20.55	19.90	20.10	20.00	20.15	89749	18.09	623	59200	65.96
CONCOR	EQ	20-Jul-2023	685.90	690.00	705.00	682.60	684.85	685.70	693.74	1698375	11782.26	46184	517034	30.44
CONFIPET	EQ	20-Jul-2023	78.05	78.05	79.80	77.45	78.30	78.15	78.51	1136744	892.43	5308	640913	56.38
CONSOFINVT	BE	20-Jul-2023	139.55	141.40	141.40	134.00	138.00	137.25	135.61	10461	14.19	144	-	-
CONSUMBEES	EQ	20-Jul-2023	92.51	92.61	93.20	92.11	93.16	93.05	92.52	28393	26.27	611	22504	79.26
CONTI	SM	20-Jul-2023	25.20	26.40	26.40	25.20	26.00	26.00	25.78	23331	6.01	7	16665	71.43
CONTROLPR	EQ	20-Jul-2023	660.65	664.00	667.80	652.55	658.15	658.70	661.63	63476	419.97	6425	35222	55.49
COOLCAPS	SM	20-Jul-2023	510.50	518.00	518.00	518.00	518.00	518.00	518.00	250	1.30	1	250	100.00
CORALFINAC	EQ	20-Jul-2023	35.80	36.40	36.45	35.50	35.50	35.60	36.03	30580	11.02	419	16070	52.55
CORDSCABLE	BE	20-Jul-2023	96.40	97.50	101.20	97.10	97.60	98.35	99.55	139468	138.83	788	-	-
COROMANDEL	EQ	20-Jul-2023	951.00	955.75	966.20	947.30	964.10	964.65	959.88	313158	3005.94	13615	151357	48.33
COSMOFIRST	EQ	20-Jul-2023	654.85	651.00	658.15	651.00	653.00	653.25	654.99	29007	189.99	2323	17953	61.89
COUNCODOS	EQ	20-Jul-2023	4.00	4.05	4.05	3.95	4.05	4.05	3.99	45810	1.83	76	32232	70.36
CPSEETF	EQ	20-Jul-2023	44.68	45.25	45.25	44.48	44.85	44.77	44.74	730987	327.03	2933	562297	76.92
CRAFTSMAN	EQ	20-Jul-2023	4637.45	4639.95	4649.45	4550.00	4567.00	4581.60	4595.22	36781	1690.17	8557	14648	39.82
CRAYONS	SM	20-Jul-2023	150.75	153.80	156.00	152.20	153.90	152.75	153.66	28000	43.03	13	18000	64.29
CREATIVE	EQ	20-Jul-2023	517.75	524.00	527.00	505.10	513.00	513.60	514.81	43359	223.22	2138	19740	45.53
CREDITACC	EQ	20-Jul-2023	1306.95	1315.00	1332.00	1302.70	1311.50	1315.95	1318.38	249725	3292.33	17814	149595	59.90
CREDITACC	N5	20-Jul-2023	1040.00	1050.00	1050.00	1040.00	1044.00	1044.00	1042.74	500	5.21	9	500	100.00
CREST	EQ	20-Jul-2023	217.60	218.10	219.90	215.80	218.50	217.30	217.60	13821	30.08	1631	7483	54.14
CRISIL	EQ	20-Jul-2023	3867.40	3939.95	3952.45	3892.00	3896.00	3902.90	3916.39	19380	759.00	4630	9141	47.17
CROMPTON	EQ	20-Jul-2023	293.45	294.95	298.65	294.05	295.00	295.55	296.13	1764230	5224.39	19234	1147372	65.04
CSBBANK	EQ	20-Jul-2023	289.30	291.90	296.05	282.50	283.75	289.30	289.79	1009125	2924.31	19958	278298	27.58
CSLFINANCE	EQ	20-Jul-2023	330.05	335.00	343.20	331.20	340.00	337.95	339.50	43545	147.83	3572	20668	47.46
CTE	BE	20-Jul-2023	65.40	65.50	67.40	64.85	65.00	64.95	65.32	17036	11.13	79	-	-
CUB	EQ	20-Jul-2023	129.80	130.35	130.65	129.20	130.00	129.80	129.99	1569425	2040.16	10353	666990	42.50
CUBEXTUB	BE	20-Jul-2023	36.60	37.85	37.85	35.90	36.30	36.30	36.69	1965	0.72	53	-	-
CUMMINSIND	EQ	20-Jul-2023	1941.00	1945.90	1949.85	1896.35	1917.00	1916.80	1913.39	454525	8696.86	39414	182674	40.19
CUPID	EQ	20-Jul-2023	261.00	262.35	278.00	261.00	272.00	271.10	270.89	188692	511.16	6476	116313	61.64
CYBERMEDIA	EQ	20-Jul-2023	15.75	16.10	16.10	15.75	15.75	15.85	15.91	41777	6.65	253	31501	75.40
CYBERTECH	BE	20-Jul-2023	131.25	132.90	134.00	130.00	131.50	131.75	131.77	13048	17.19	223	-	-
CYIENT	EQ	20-Jul-2023	1486.10	1490.00	1500.40	1462.05	1475.00	1470.20	1480.91	212204	3142.56	14927	90368	42.59
CYIENTDLM	EQ	20-Jul-2023	504.75	506.45	513.00	501.95	508.05	508.20	508.26	588540	2991.33	16934	256335	43.55
DAAWAT	EQ	20-Jul-2023	154.20	155.00	161.55	154.25	161.20	160.75	158.71	4760571	7555.28	30036	1894384	39.79
DABUR	EQ	20-Jul-2023	574.55	574.55	580.00	570.05	579.75	578.50	574.79	1538931	8845.58	29285	1028550	66.84
DALBHARAT	EQ	20-Jul-2023	2037.70	2036.00	2044.60	2014.25	2019.90	2020.95	2025.74	125038	2532.95	8167	49479	39.57
DALMIASUG	EQ	20-Jul-2023	372.80	376.60	385.40	375.00	375.15	376.65	380.65	183779	699.55	8216	51181	27.85
DAMODARIND	EQ	20-Jul-2023	46.05	46.00	47.85	45.35	47.40	47.35	46.98	40807	19.17	569	24125	59.12
DANGEE	EQ	20-Jul-2023	13.70	13.55	13.95	13.30	13.55	13.50	13.54	561392	75.99	536	454311	80.93
DATAMATICS	EQ	20-Jul-2023	586.20	588.00	589.90	561.10	567.80	564.65	570.35	407858	2326.20	21086	209208	51.29
DATAPATTNS	EQ	20-Jul-2023	2052.30	2062.00	2099.00	2042.65	2070.00	2079.80	2074.25	106388	2206.75	13758	34697	32.61
DBCORP	EQ	20-Jul-2023	194.10	195.15	207.00	192.00	196.45	197.70	201.50	3184850	6417.43	37547	620770	19.49
DBL	EQ	20-Jul-2023	241.60	241.60	246.05	240.40	242.25	242.85	243.27	484807	1179.37	9360	189752	39.14
DBOL	EQ	20-Jul-2023	165.25	165.05	171.55	165.05	169.00	169.40	169.66	258726	438.95	4382	120684	46.65
DBREALTY	EQ	20-Jul-2023	76.10	76.80	77.40	73.80	74.25	74.20	75.15	453676	340.95	3443	235694	51.95
DBSTOCKBRO	EQ	20-Jul-2023	23.55	23.90	24.00	23.50	23.50	23.55	23.60	1806	0.43	41	1329	73.59
DCAL	EQ	20-Jul-2023	155.55	156.70	159.95	153.00	154.60	154.95	155.81	2600837	4052.35	25877	716952	27.57
DCBBANK	EQ	20-Jul-2023	124.90	125.45	126.40	124.05	125.10	124.85	125.01	761791	952.34	3479	412184	54.11
DCI	BE	20-Jul-2023	153.10	154.95	158.00	152.10	157.80	157.05	154.63	1706	2.64	79	-	-
DCM	EQ	20-Jul-2023	68.85	69.10	70.10	67.70	68.50	69.10	69.17	52507	36.32	694	27351	52.09
DCMFINSERV	BE	20-Jul-2023	4.55	4.50	4.70	4.40	4.60	4.55	4.54	5470	0.25	22	-	-
DCMNVL	EQ	20-Jul-2023	158.65	160.00	166.85	157.40	162.60	163.30	162.79	92592	150.73	1556	57723	62.34
DCMSHRIRAM	EQ	20-Jul-2023	901.35	901.85	911.95	897.25	903.00	905.50	903.61	39282	354.96	3551	13767	35.05
DCMSRIND	EQ	20-Jul-2023	108.10	107.35	114.05	107.35	111.40	111.90	111.24	1669256	1856.96	12823	527939	31.63
DCW	EQ	20-Jul-2023	44.20	44.20	44.75	43.80	44.00	43.95	44.27	796734	352.70	2642	410916	51.58
DCXINDIA	EQ	20-Jul-2023	283.15	282.90	285.90	271.00	271.70	272.40	278.55	1421283	3958.98	22071	721059	50.73
DECCANCE	EQ	20-Jul-2023	495.70	495.70	496.95	489.15	489.75	490.50	492.18	6722	33.08	964	3960	58.91
DEEPAKFERT	EQ	20-Jul-2023	604.55	607.00	607.15	598.20	602.45	601.45	601.96	318931	1919.83	10303	186602	58.51
DEEPAKNTR	EQ	20-Jul-2023	1992.35	1992.00	2003.00	1978.20	1985.40	1991.10	1991.09	327154	6513.92	18013	199799	61.07
DEEPENR	BE	20-Jul-2023	126.35	127.95	128.00	125.00	126.95	126.20	126.24	11776	14.87	47	-	-
DEEPINDS	EQ	20-Jul-2023	216.85	217.75	218.50	213.20	215.95	214.55	214.85	159266	342.18	4056	80109	50.30
DELHIVERY	EQ	20-Jul-2023	404.40	407.40	422.00	403.10	418.95	419.15	414.85	1959421	8128.64	46511	906400	46.26
DELPHIFX	EQ	20-Jul-2023	392.05	394.40	395.00	386.35	394.50	393.10	390.81	1062	4.15	118	613	57.72
DELTACORP	EQ	20-Jul-2023	188.35	189.50	191.60	188.50	189.00	189.55	190.28	5639200	10730.14	36375	2517424	44.64
DELTAMAGNT	EQ	20-Jul-2023	84.75	84.00	88.80	83.60	88.40	87.35	86.34	71237	61.51	1169	38328	53.80
DEN	EQ	20-Jul-2023	34.45	34.65	37.20	34.65	36.15	36.10	36.29	4361961	1582.92	11471	2112337	48.43
DENEERS	SM	20-Jul-2023	252.75	256.50	258.95	251.00	251.00	251.70	254.97	28800	73.43	24	20400	70.83
DENORA	EQ	20-Jul-2023	2226.75	2245.00	2270.00	2150.00	2160.00	2172.75	2208.30	13606	300.46	2047	7732	56.83
DENTALKART	SM	20-Jul-2023	391.10	391.00	392.75	366.50	371.00	367.40	377.62	54000	203.91	52	46000	85.19
DEVIT	BE	20-Jul-2023	129.80	131.00	131.00	128.50	128.75	129.05	129.51	10753	13.93	127	-	-
DEVYANI	EQ	20-Jul-2023	199.90	199.75	200.70	194.10	195.60	195.45	197.12	1407567	2774.65	14306	481370	34.20
DGCONTENT	BE	20-Jul-2023	15.90	15.10	15.40	15.10	15.40	15.40	15.11	3580	0.54	14	-	-
DHAMPURSUG	EQ	20-Jul-2023	268.25	269.70	280.00	269.70	275.30	275.75	276.23	981620	2711.53	17158	291008	29.65
DHANBANK	EQ	20-Jul-2023	21.05	21.00	21.30	20.95	21.05	21.05	21.12	1611061	340.28	2439	865665	53.73
DHANI	EQ	20-Jul-2023	32.45	33.05	33.95	32.65	33.35	33.25	33.33	8812987	2937.52	21216	2889227	32.78
DHANILOANS	N6	20-Jul-2023	990.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	103	1.04	1	103	100.00
DHANILOANS	N7	20-Jul-2023	1008.00	1010.10	1010.10	1009.20	1009.20	1009.20	1009.29	195	1.97	4	195	100.00
DHANILOANS	NG	20-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANILOANS	NO	20-Jul-2023	993.00	997.98	998.00	997.98	998.00	998.00	997.99	2	0.02	2	1	50.00
DHANILOANS	NX	20-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	16	0.16	1	16	100.00
DHANUKA	EQ	20-Jul-2023	776.85	776.85	782.45	770.65	775.00	777.55	776.96	39333	305.60	7046	31007	78.83
DHARMAJ	EQ	20-Jul-2023	170.20	170.55	172.60	170.05	170.90	170.85	171.45	29620	50.78	980	17252	58.24
DHRUV	EQ	20-Jul-2023	50.50	51.25	51.25	49.05	49.20	49.75	50.43	30871	15.57	442	16634	53.88
DHUNINV	EQ	20-Jul-2023	713.30	720.00	720.00	707.00	707.05	710.20	712.34	682	4.86	115	505	74.05
DIAMONDYD	EQ	20-Jul-2023	818.40	825.95	831.95	817.50	819.00	821.05	820.70	7088	58.17	844	5211	73.52
DICIND	EQ	20-Jul-2023	474.20	476.00	478.00	461.00	461.00	464.05	469.07	4886	22.92	677	3124	63.94
DIGISPICE	EQ	20-Jul-2023	20.40	20.20	21.00	20.20	20.40	20.55	20.65	82169	16.97	527	48902	59.51
DIGJAMLMTD	BE	20-Jul-2023	81.30	81.30	84.60	81.30	82.30	82.25	83.00	1423	1.18	32	-	-
DIL	EQ	20-Jul-2023	14.95	14.55	15.65	13.55	15.00	14.90	14.92	3161654	471.80	2240	775579	24.53
DISHTV	EQ	20-Jul-2023	18.60	18.50	19.75	18.25	19.30	19.30	19.06	49250240	9385.01	20087	17409392	35.35
DIVGIITTS	EQ	20-Jul-2023	885.80	893.90	919.80	876.00	918.00	907.40	893.04	49741	444.20	6972	27492	55.27
DIVISLAB	EQ	20-Jul-2023	3638.05	3650.00	3679.15	3620.05	3663.00	3666.55	3653.36	336955	12310.20	56817	131211	38.94
DIVOPPBEES	EQ	20-Jul-2023	55.84	54.15	56.80	54.15	55.90	55.96	55.82	9129	5.10	459	6084	66.64
DIXON	EQ	20-Jul-2023	4330.50	4341.05	4365.00	4255.00	4267.00	4265.35	4301.13	248590	10692.17	32144	78885	31.73
DJML	EQ	20-Jul-2023	147.95	149.50	149.50	145.35	145.40	145.65	146.39	1043	1.53	72	708	67.88
DKEGL	SM	20-Jul-2023	86.90	86.80	86.80	86.60	86.60	86.60	86.70	6000	5.20	2	6000	100.00
DLF	EQ	20-Jul-2023	501.00	502.00	509.00	501.55	504.25	504.90	505.36	4178930	21118.67	51300	1531341	36.64
DLINKINDIA	EQ	20-Jul-2023	300.20	300.45	317.25	295.00	314.20	314.70	310.08	2029744	6293.90	32495	521989	25.72
DMART	EQ	20-Jul-2023	3705.85	3705.85	3713.35	3668.05	3680.00	3678.80	3680.75	503722	18540.74	49860	364695	72.40
DMCC	EQ	20-Jul-2023	310.05	309.70	311.75	302.45	305.75	304.75	306.70	27691	84.93	2033	17209	62.15
DNAMEDIA	EQ	20-Jul-2023	3.00	3.10	3.15	3.00	3.15	3.15	3.12	170375	5.32	263	125334	73.56
DODLA	EQ	20-Jul-2023	618.15	632.80	741.75	625.30	741.75	741.75	707.92	1089537	7713.05	42215	181255	16.64
DOLATALGO	EQ	20-Jul-2023	44.90	45.40	45.50	44.35	44.55	44.55	44.69	42293	18.90	541	29693	70.21
DOLLAR	EQ	20-Jul-2023	375.85	377.30	377.30	360.85	364.10	363.60	366.74	137313	503.59	5916	90974	66.25
DOLLEX	SM	20-Jul-2023	39.15	39.40	40.00	38.75	40.00	39.80	39.61	104000	41.19	26	80000	76.92
DONEAR	EQ	20-Jul-2023	96.60	96.60	98.85	96.00	97.25	96.30	96.99	97173	94.25	1303	45245	46.56
DPABHUSHAN	EQ	20-Jul-2023	271.40	272.70	274.85	270.05	270.05	271.20	272.16	5894	16.04	243	3465	58.79
DPSCLTD	EQ	20-Jul-2023	12.10	12.15	12.20	12.00	12.05	12.05	12.08	80835	9.77	476	58625	72.52
DPWIRES	EQ	20-Jul-2023	590.15	592.90	614.70	592.10	596.05	597.10	603.08	115317	695.45	7811	52901	45.87
DRCSYSTEMS	EQ	20-Jul-2023	37.65	39.00	39.00	36.90	37.20	37.10	37.63	18361	6.91	255	11152	60.74
DREAMFOLKS	EQ	20-Jul-2023	761.20	768.00	811.70	767.05	797.00	794.85	792.65	978711	7757.76	33653	219878	22.47
DREDGECORP	EQ	20-Jul-2023	359.25	360.95	361.75	357.00	357.00	357.40	359.72	49892	179.47	2107	21988	44.07
DRREDDY	EQ	20-Jul-2023	5221.35	5249.00	5394.70	5240.00	5324.00	5339.30	5333.64	1203206	64174.67	95673	406451	33.78
DSPBANKETF	EQ	20-Jul-2023	45.96	46.88	46.88	45.71	45.75	46.33	46.06	3305	1.52	98	980	29.65
DSPGOLDETF	EQ	20-Jul-2023	59.70	59.70	59.70	59.70	59.70	59.70	59.70	78	0.05	10	78	100.00
DSPITETF	EQ	20-Jul-2023	31.24	31.58	31.58	30.90	30.90	31.08	31.19	2916198	909.71	234	2902531	99.53
DSPN50ETF	EQ	20-Jul-2023	201.47	200.44	210.65	199.30	199.83	201.12	200.29	7215	14.45	39	3864	53.56
DSPNEWETF	EQ	20-Jul-2023	233.44	234.42	237.00	230.80	236.00	235.99	234.88	5185	12.18	193	4606	88.83
DSPQ50ETF	EQ	20-Jul-2023	180.56	180.56	180.98	179.30	180.95	180.86	180.00	2722	4.90	75	1544	56.72
DSPSILVETF	EQ	20-Jul-2023	74.79	75.79	75.79	74.60	74.99	74.99	74.92	5382	4.03	91	3828	71.13
DSSL	EQ	20-Jul-2023	592.85	592.75	592.75	563.20	563.20	563.20	576.97	62734	361.96	4369	36913	58.84
DTIL	EQ	20-Jul-2023	215.00	217.90	229.00	215.00	218.80	216.80	221.32	27722	61.35	1154	14765	53.26
DUCOL	SM	20-Jul-2023	188.55	188.00	191.00	183.50	183.50	183.50	187.49	14400	27.00	9	12800	88.89
DUCON	BE	20-Jul-2023	6.80	7.00	7.10	6.80	7.10	7.10	7.04	318883	22.44	550	-	-
DUGLOBAL	SM	20-Jul-2023	45.40	47.65	47.65	47.65	47.65	47.65	47.65	2500	1.19	1	2500	100.00
DVL	EQ	20-Jul-2023	273.90	276.00	282.40	271.05	272.80	271.90	277.11	57561	159.51	4702	21036	36.55
DWARKESH	EQ	20-Jul-2023	89.85	91.50	93.00	91.20	91.30	91.30	92.03	2927817	2694.56	14508	825918	28.21
DYCL	EQ	20-Jul-2023	377.25	378.90	392.00	378.90	391.80	390.35	386.54	144579	558.86	9152	74631	51.62
DYNAMATECH	EQ	20-Jul-2023	3993.35	4000.00	4000.00	3900.00	3941.00	3931.90	3951.48	3008	118.86	1066	1410	46.88
DYNAMIC	SM	20-Jul-2023	30.50	31.80	32.00	30.85	32.00	32.00	31.81	20000	6.36	10	18000	90.00
DYNPRO	EQ	20-Jul-2023	275.30	275.95	279.15	270.15	278.00	276.80	275.41	14998	41.31	1684	8092	53.95
E2E	EQ	20-Jul-2023	210.75	230.00	252.90	226.05	252.90	252.90	242.02	1396877	3380.78	12899	393210	28.15
EASEMYTRIP	EQ	20-Jul-2023	42.55	42.55	42.85	41.95	42.30	42.15	42.19	20780887	8768.46	16511	11249379	54.13
EASTSILK	BE	20-Jul-2023	2.15	2.05	2.15	2.05	2.05	2.05	2.07	35561	0.74	32	-	-
EBANK	EQ	20-Jul-2023	4430.01	4500.07	4500.07	4500.07	4500.07	4500.07	4500.07	2	0.09	1	2	100.00
EBBETF0425	EQ	20-Jul-2023	1142.90	1141.59	1142.99	1140.05	1142.48	1142.22	1141.24	11428	130.42	81	9780	85.58
EBBETF0430	EQ	20-Jul-2023	1286.21	1247.60	1298.40	1247.60	1289.50	1287.28	1287.49	22059	284.01	411	17963	81.43
EBBETF0431	EQ	20-Jul-2023	1150.44	1150.41	1153.94	1150.00	1150.50	1150.41	1150.55	6393	73.55	157	6038	94.45
EBBETF0433	EQ	20-Jul-2023	1050.96	1050.11	1051.90	1050.07	1050.07	1050.16	1050.38	875	9.19	27	839	95.89
ECLERX	EQ	20-Jul-2023	1791.40	1790.05	1805.25	1759.25	1770.00	1764.55	1774.40	39123	694.20	5397	19565	50.01
ECLFINANCE	NG	20-Jul-2023	990.33	990.00	990.00	990.00	990.00	990.00	990.00	672	6.65	4	672	100.00
ECLFINANCE	NH	20-Jul-2023	1563.27	1565.00	1565.00	1562.00	1564.00	1564.00	1564.65	741	11.59	29	741	100.00
ECLFINANCE	NI	20-Jul-2023	1088.88	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1	0.01	1	1	100.00
ECLFINANCE	NJ	20-Jul-2023	979.10	979.10	979.10	979.10	979.10	979.10	979.10	50	0.49	3	50	100.00
ECLFINANCE	NK	20-Jul-2023	1040.09	1041.50	1050.00	1041.50	1046.00	1046.00	1046.23	174	1.82	9	174	100.00
ECLFINANCE	NO	20-Jul-2023	989.00	990.00	990.10	989.00	990.00	990.00	989.81	541	5.35	16	541	100.00
ECLFINANCE	NP	20-Jul-2023	1045.10	1049.90	1049.90	1041.76	1049.80	1049.80	1046.65	5	0.05	4	1	20.00
ECLFINANCE	NR	20-Jul-2023	1004.50	1004.95	1010.00	1001.10	1007.75	1007.75	1004.68	501	5.03	22	411	82.04
ECLFINANCE	NS	20-Jul-2023	1034.91	1034.90	1034.90	1028.20	1028.20	1028.20	1028.81	55	0.57	2	55	100.00
EDELWEISS	EQ	20-Jul-2023	49.50	49.50	49.60	48.90	49.05	49.00	49.23	735139	361.93	4422	506675	68.92
EICHERMOT	EQ	20-Jul-2023	3330.15	3343.00	3343.00	3297.00	3310.10	3317.10	3313.56	684856	22693.10	45850	367831	53.71
EIDPARRY	EQ	20-Jul-2023	453.95	456.00	466.05	455.75	463.00	462.65	462.52	441928	2043.99	14026	196959	44.57
EIFFL	EQ	20-Jul-2023	146.35	149.95	151.70	146.55	148.35	148.40	149.41	12366	18.48	146	11227	90.79
EIHAHOTELS	EQ	20-Jul-2023	523.30	525.85	531.35	512.20	520.00	519.45	518.95	48150	249.87	3669	22359	46.44
EIHOTEL	EQ	20-Jul-2023	218.25	220.00	222.00	217.00	219.55	219.40	219.74	1113085	2445.91	11991	600868	53.98
EIMCOELECO	BE	20-Jul-2023	754.15	791.85	791.85	755.10	783.00	774.50	785.11	34502	270.88	582	-	-
EKC	EQ	20-Jul-2023	113.95	113.95	122.50	113.90	121.50	121.15	120.18	1752524	2106.24	14848	710401	40.54
ELDEHSG	EQ	20-Jul-2023	763.80	780.00	785.00	754.60	768.50	765.60	764.49	1237	9.46	227	576	46.56
ELECON	EQ	20-Jul-2023	754.60	754.45	765.00	731.00	736.75	739.25	753.34	664222	5003.82	29992	254963	38.39
ELECTCAST	EQ	20-Jul-2023	55.90	56.20	56.75	55.00	55.20	55.25	55.79	1995099	1113.06	5602	846296	42.42
ELECTHERM	BE	20-Jul-2023	80.50	83.15	83.15	80.20	80.55	80.55	80.74	5607	4.53	63	-	-
ELGIEQUIP	EQ	20-Jul-2023	569.10	571.70	571.70	559.30	565.00	565.50	564.49	179633	1014.00	9063	62014	34.52
ELGIRUBCO	EQ	20-Jul-2023	38.70	39.45	39.45	38.25	38.35	38.35	38.63	39543	15.28	369	24499	61.96
ELIN	EQ	20-Jul-2023	151.95	152.00	153.95	150.50	151.50	151.20	151.93	182896	277.87	4666	83829	45.83
EMAMILTD	EQ	20-Jul-2023	413.50	414.95	421.45	412.70	416.45	416.30	417.56	517418	2160.52	11562	392760	75.91
EMAMIPAP	EQ	20-Jul-2023	119.60	119.60	120.00	118.00	119.60	119.40	119.04	11173	13.30	264	7401	66.24
EMAMIREAL	EQ	20-Jul-2023	65.40	66.10	66.75	64.80	64.80	65.50	65.97	47011	31.01	357	23924	50.89
EMBASSY	RR	20-Jul-2023	306.51	308.00	312.30	305.01	306.50	306.13	309.64	551892	1708.86	4465	391991	71.03
EMIL	EQ	20-Jul-2023	100.15	100.80	102.40	99.50	99.90	100.25	101.05	1965976	1986.67	11525	947353	48.19
EMKAY	EQ	20-Jul-2023	76.05	76.95	77.00	75.00	75.25	75.90	75.87	23985	18.20	331	14490	60.41
EMKAYTOOLS	SM	20-Jul-2023	510.00	534.00	535.00	486.20	486.20	486.20	527.87	4200	22.17	7	4200	100.00
EMMBI	EQ	20-Jul-2023	90.15	91.70	92.50	88.20	89.70	90.20	90.43	141640	128.08	2164	49683	35.08
EMUDHRA	EQ	20-Jul-2023	482.10	482.10	492.85	475.25	479.85	479.20	482.79	155218	749.37	10489	37743	24.32
ENDURANCE	EQ	20-Jul-2023	1674.35	1674.35	1705.45	1674.35	1693.00	1684.30	1689.29	18424	311.23	3477	9063	49.19
ENERGYDEV	EQ	20-Jul-2023	17.25	17.40	17.45	17.00	17.00	17.10	17.19	42108	7.24	281	30831	73.22
ENGINERSIN	EQ	20-Jul-2023	130.85	130.95	131.35	129.10	129.30	129.60	130.15	3600350	4685.82	15605	1473396	40.92
ENIL	EQ	20-Jul-2023	135.30	135.10	145.00	134.25	143.00	143.80	142.52	148162	211.16	1479	97444	65.77
EPL	EQ	20-Jul-2023	220.30	221.65	222.25	218.20	218.95	219.10	219.70	306191	672.69	6906	165384	54.01
EQUIPPP	BE	20-Jul-2023	26.90	26.85	27.40	26.35	27.15	27.10	26.92	3048	0.82	28	-	-
EQUITASBNK	EQ	20-Jul-2023	96.20	96.20	97.00	96.05	96.60	96.45	96.42	1877510	1810.37	16058	1058964	56.40
ERFLNCDI	N5	20-Jul-2023	914.95	913.00	913.00	907.17	907.17	907.92	909.63	300	2.73	12	300	100.00
ERIS	EQ	20-Jul-2023	735.60	741.00	745.00	727.00	738.40	738.10	739.45	137440	1016.30	8769	90932	66.16
EROSMEDIA	EQ	20-Jul-2023	20.05	20.05	20.30	19.90	20.05	20.10	20.07	272479	54.69	749	156784	57.54
ESABINDIA	EQ	20-Jul-2023	4495.50	4495.50	4585.00	4460.00	4552.00	4528.90	4528.18	8249	373.53	2892	4230	51.28
ESCORTS	EQ	20-Jul-2023	2329.90	2339.00	2353.00	2310.30	2348.00	2344.70	2334.21	139806	3263.36	17960	25531	18.26
ESFL	SM	20-Jul-2023	139.50	140.30	140.85	135.40	135.40	136.15	138.69	211200	292.91	150	117600	55.68
ESSARSHPNG	BE	20-Jul-2023	11.10	11.25	11.30	11.00	11.25	11.20	11.11	145434	16.16	360	-	-
ESSENTIA	BE	20-Jul-2023	5.80	5.90	5.95	5.75	5.80	5.75	5.82	88284	5.14	207	-	-
ESTER	EQ	20-Jul-2023	113.50	115.00	115.25	112.50	113.00	112.75	114.13	125727	143.50	1853	74107	58.94
ETHOSLTD	EQ	20-Jul-2023	1494.15	1505.00	1515.00	1472.40	1481.90	1499.05	1501.14	30890	463.70	2935	19680	63.71
EUROBOND	SM	20-Jul-2023	118.55	118.20	127.75	118.20	123.30	123.50	123.79	142000	175.79	97	73000	51.41
EUROTEXIND	BE	20-Jul-2023	11.85	12.40	12.40	11.85	12.00	12.00	12.23	2524	0.31	20	-	-
EVEREADY	EQ	20-Jul-2023	340.70	338.65	344.00	335.10	336.85	338.00	339.97	61745	209.92	2190	37784	61.19
EVERESTIND	EQ	20-Jul-2023	851.95	853.95	869.80	849.55	868.00	867.40	860.95	10557	90.89	1156	5496	52.06
EXCEL	BE	20-Jul-2023	0.40	0.40	0.40	0.35	0.35	0.40	0.37	2079796	7.73	910	-	-
EXCELINDUS	EQ	20-Jul-2023	942.35	945.00	970.85	945.00	960.00	960.80	961.01	8611	82.75	1156	5543	64.37
EXIDEIND	EQ	20-Jul-2023	248.70	249.35	251.40	247.05	250.60	251.00	249.35	2324881	5797.10	96994	853051	36.69
EXPLEOSOL	EQ	20-Jul-2023	1621.90	1630.00	1634.25	1606.00	1615.00	1613.25	1619.02	12322	199.50	2461	6549	53.15
EXXARO	EQ	20-Jul-2023	111.60	111.95	112.95	110.05	111.25	112.00	111.64	57859	64.59	1505	31754	54.88
FACT	EQ	20-Jul-2023	490.55	493.00	501.00	485.00	490.60	491.55	493.07	1252801	6177.16	23871	210671	16.82
FAIRCHEMOR	EQ	20-Jul-2023	1225.70	1244.10	1247.95	1192.00	1205.00	1198.75	1209.89	23220	280.94	5162	13807	59.46
FAZE3Q	EQ	20-Jul-2023	388.55	395.00	400.00	385.00	394.00	392.15	392.22	41814	164.00	7132	20529	49.10
FCL	EQ	20-Jul-2023	274.35	274.10	276.80	270.10	271.15	271.30	272.54	118986	324.28	4064	59501	50.01
FCSSOFT	EQ	20-Jul-2023	2.30	2.35	2.50	2.35	2.45	2.45	2.42	8214091	198.69	3564	3735071	45.47
FDC	EQ	20-Jul-2023	327.00	328.65	330.65	325.00	328.15	328.25	327.68	102595	336.19	4910	44548	43.42
FEDERALBNK	EQ	20-Jul-2023	135.75	138.10	139.25	135.45	136.60	136.85	137.02	39128767	53615.87	125521	15251370	38.98
FELDVR	BE	20-Jul-2023	5.85	6.10	6.10	6.10	6.10	6.10	6.10	2879	0.18	12	-	-
FELIX	SM	20-Jul-2023	78.00	81.70	81.90	81.70	81.90	81.90	81.85	34000	27.83	29	32000	94.12
FIBERWEB	EQ	20-Jul-2023	29.15	29.50	29.50	28.35	29.30	29.20	28.85	66585	19.21	804	42389	63.66
FIDEL	SM	20-Jul-2023	94.70	94.70	94.70	93.00	93.00	93.00	93.58	24000	22.46	8	15000	62.50
FIEMIND	EQ	20-Jul-2023	1913.65	1920.00	1957.05	1910.00	1923.00	1944.95	1937.73	64235	1244.70	6196	46053	71.69
FILATEX	EQ	20-Jul-2023	38.35	38.35	38.60	38.00	38.10	38.10	38.29	157515	60.31	1306	78116	49.59
FINCABLES	EQ	20-Jul-2023	977.65	995.00	1004.15	974.20	995.00	996.95	990.96	1758200	17423.06	50340	238236	13.55
FINEORG	EQ	20-Jul-2023	4771.40	4771.40	4779.90	4740.00	4750.00	4743.10	4748.09	15283	725.65	5274	8561	56.02
FINOPB	EQ	20-Jul-2023	294.40	296.00	303.10	291.20	295.20	295.95	296.11	631176	1868.98	15082	330171	52.31
FINPIPE	EQ	20-Jul-2023	180.85	183.00	186.60	180.20	184.50	184.45	184.04	2454809	4517.73	30450	1192052	48.56
FIVESTAR	EQ	20-Jul-2023	646.95	656.00	667.95	651.05	658.40	661.65	659.96	226003	1491.52	12776	99650	44.09
FLEXITUFF	EQ	20-Jul-2023	27.25	27.35	27.35	26.75	26.80	26.85	26.99	14751	3.98	115	10535	71.42
FLFL	BZ	20-Jul-2023	5.55	5.80	5.80	5.75	5.80	5.80	5.80	90938	5.27	139	-	-
FLUOROCHEM	EQ	20-Jul-2023	2815.85	2815.85	2830.65	2776.00	2786.00	2782.05	2791.01	75236	2099.84	8045	30551	40.61
FMGOETZE	EQ	20-Jul-2023	379.35	380.80	385.00	374.40	378.00	377.70	381.09	164377	626.43	6033	78223	47.59
FMNL	EQ	20-Jul-2023	5.35	5.60	5.60	5.50	5.60	5.60	5.60	148096	8.29	198	104333	70.45
FOCE	SM	20-Jul-2023	710.00	700.00	719.70	700.00	719.70	719.70	709.85	400	2.84	2	200	50.00
FOCUS	EQ	20-Jul-2023	690.95	690.95	698.00	679.05	689.00	684.50	689.52	19790	136.46	866	13609	68.77
FOODSIN	EQ	20-Jul-2023	192.55	193.90	194.20	183.50	184.60	184.25	186.55	341704	637.44	8213	222149	65.01
FORCEMOT	EQ	20-Jul-2023	2660.80	2652.00	2682.00	2616.45	2632.35	2629.45	2647.87	27159	719.13	3365	13732	50.56
FORTIS	EQ	20-Jul-2023	329.05	329.85	337.50	329.35	336.85	334.95	334.61	5926738	19831.64	26439	5068774	85.52
FOSECOIND	EQ	20-Jul-2023	2643.10	2654.70	2681.30	2622.05	2656.00	2664.80	2655.65	3207	85.17	602	1525	47.55
FRETAIL	BZ	20-Jul-2023	3.65	3.80	3.80	3.80	3.80	3.80	3.80	351128	13.34	336	-	-
FROG	SM	20-Jul-2023	286.20	286.00	286.00	280.00	280.00	281.10	282.65	17200	48.62	38	15200	88.37
FSL	EQ	20-Jul-2023	137.90	138.55	138.90	136.25	136.50	136.80	137.06	2008530	2752.98	14011	775460	38.61
FUSION	EQ	20-Jul-2023	631.80	630.00	634.95	616.00	623.00	620.15	622.29	119457	743.37	9860	59270	49.62
GABRIEL	EQ	20-Jul-2023	201.70	205.00	210.85	204.00	208.90	208.50	208.22	1380502	2874.54	19031	608017	44.04
GAEL	EQ	20-Jul-2023	248.85	248.85	262.35	248.80	260.85	260.80	258.51	1633488	4222.77	24999	683733	41.86
GAIL	EQ	20-Jul-2023	109.50	109.90	111.65	109.60	110.55	110.45	110.64	10500380	11617.27	39916	5318029	50.65
GALAXYSURF	EQ	20-Jul-2023	2668.50	2670.00	2722.00	2650.15	2702.05	2705.25	2699.32	16019	432.40	4284	8077	50.42
GALLANTT	EQ	20-Jul-2023	69.70	69.25	71.65	68.05	70.40	70.15	70.21	269656	189.34	1863	151957	56.35
GANDHITUBE	EQ	20-Jul-2023	605.55	606.00	615.00	602.30	605.10	606.85	608.86	7146	43.51	823	4314	60.37
GANECOS	EQ	20-Jul-2023	1042.85	1050.00	1062.00	1025.05	1049.40	1033.95	1035.60	47578	492.72	4720	34204	71.89
GANESHBE	EQ	20-Jul-2023	153.95	153.00	155.80	153.00	154.30	154.45	154.52	96275	148.77	1316	57148	59.36
GANESHHOUC	EQ	20-Jul-2023	472.60	470.15	470.15	447.10	451.10	449.60	458.08	255742	1171.51	14169	110307	43.13
GANGESSECU	EQ	20-Jul-2023	112.75	114.10	117.30	113.00	115.30	115.35	115.32	19089	22.01	543	11114	58.22
GARFIBRES	EQ	20-Jul-2023	3147.50	3147.50	3160.05	3085.00	3091.95	3095.80	3110.96	9165	285.12	2678	4948	53.99
GATEWAY	EQ	20-Jul-2023	74.10	74.30	74.95	72.85	73.30	73.25	73.83	525033	387.65	3583	276117	52.59
GATI	EQ	20-Jul-2023	141.60	141.00	144.80	140.55	144.00	142.85	143.05	1315568	1881.91	8431	658003	50.02
GAYAPROJ	BE	20-Jul-2023	7.40	7.75	7.75	7.75	7.75	7.75	7.75	130220	10.09	84	-	-
GEECEE	EQ	20-Jul-2023	177.55	176.80	182.00	174.05	180.90	180.10	179.44	12695	22.78	1684	7779	61.28
GEEKAYWIRE	BE	20-Jul-2023	275.20	288.95	288.95	288.95	288.95	288.95	288.95	11756	33.97	142	-	-
GENCON	BE	20-Jul-2023	49.30	49.00	51.50	49.00	50.95	50.85	50.72	133991	67.96	145	-	-
GENESYS	EQ	20-Jul-2023	314.95	313.75	321.35	306.30	313.00	312.55	313.15	52279	163.71	4601	27136	51.91
GENSOL	EQ	20-Jul-2023	1400.65	1400.65	1442.00	1400.10	1407.00	1409.00	1414.75	39178	554.27	4262	19702	50.29
GENUSPAPER	EQ	20-Jul-2023	16.55	16.70	17.00	16.45	16.75	16.75	16.78	238241	39.97	868	118671	49.81
GENUSPOWER	EQ	20-Jul-2023	182.55	183.50	194.00	180.95	186.50	187.05	189.21	2743058	5190.11	24414	842695	30.72
GEOJITFSL	EQ	20-Jul-2023	46.85	47.00	47.05	46.50	46.50	46.60	46.76	242780	113.53	1446	154596	63.68
GEPIL	EQ	20-Jul-2023	161.00	162.25	163.70	160.05	161.55	161.00	161.65	185626	300.06	2656	83179	44.81
GESHIP	EQ	20-Jul-2023	781.35	781.35	788.45	768.15	770.00	771.85	777.46	183374	1425.67	11347	93649	51.07
GET&D	BE	20-Jul-2023	243.95	248.85	256.10	240.10	256.10	255.00	252.02	74601	188.01	1347	-	-
GFLLIMITED	EQ	20-Jul-2023	54.55	55.30	55.30	54.00	54.75	54.45	54.70	62161	34.00	962	41704	67.09
GHCL	EQ	20-Jul-2023	529.85	526.10	529.00	517.90	520.00	518.90	521.41	140931	734.83	6581	87633	62.18
GHCLTEXTIL	EQ	20-Jul-2023	73.80	73.40	75.60	72.35	72.65	72.65	73.29	512542	375.63	12252	266867	52.07
GICHSGFIN	EQ	20-Jul-2023	189.35	190.35	191.20	189.05	189.55	189.50	190.01	140051	266.11	1920	77711	55.49
GICRE	EQ	20-Jul-2023	187.30	185.30	189.00	185.30	187.05	187.30	187.33	382084	715.75	4713	159404	41.72
GILLANDERS	EQ	20-Jul-2023	71.20	71.65	71.70	70.10	71.30	71.15	71.11	21491	15.28	265	16383	76.23
GILLETTE	EQ	20-Jul-2023	5721.90	5721.90	5784.85	5610.00	5625.00	5634.05	5684.45	20173	1146.72	5104	10366	51.39
GILT5YBEES	EQ	20-Jul-2023	52.70	52.66	52.70	52.62	52.64	52.64	52.66	595293	313.47	746	459228	77.14
GINNIFILA	BE	20-Jul-2023	27.95	27.60	28.65	27.55	28.35	28.20	28.16	27861	7.85	156	-	-
GIPCL	EQ	20-Jul-2023	110.35	110.00	111.55	109.50	109.75	109.85	110.40	403312	445.26	4277	238430	59.12
GKWLIMITED	BE	20-Jul-2023	845.00	859.90	859.90	825.05	825.20	846.85	843.13	103	0.87	25	-	-
GLAND	EQ	20-Jul-2023	1191.15	1198.50	1243.15	1198.50	1237.15	1237.05	1232.48	1658008	20434.63	84519	593535	35.80
GLAXO	EQ	20-Jul-2023	1401.85	1408.90	1408.90	1390.05	1395.60	1393.70	1394.80	26689	372.26	3832	14772	55.35
GLENMARK	EQ	20-Jul-2023	720.10	717.00	746.40	715.20	738.60	740.65	736.49	2154696	15869.23	39417	914226	42.43
GLOBAL	BE	20-Jul-2023	163.75	163.95	171.00	162.15	170.80	170.35	167.19	35499	59.35	517	-	-
GLOBALPET	ST	20-Jul-2023	72.20	74.00	75.80	72.00	75.80	75.80	75.15	240000	180.37	71	207000	86.25
GLOBALVECT	BE	20-Jul-2023	86.25	87.00	88.90	81.95	82.00	82.05	83.55	33741	28.19	298	-	-
GLOBUSSPR	EQ	20-Jul-2023	1209.00	1209.00	1216.00	1172.90	1193.00	1182.20	1190.75	154701	1842.10	12718	69723	45.07
GLS	EQ	20-Jul-2023	609.75	612.00	649.00	610.35	644.00	641.10	634.09	492640	3123.78	22262	243329	49.39
GMBREW	EQ	20-Jul-2023	592.95	598.00	598.00	591.40	593.95	592.45	594.23	23880	141.90	2207	10704	44.82
GMDCLTD	EQ	20-Jul-2023	177.95	178.70	181.50	178.00	178.70	178.50	179.69	2202497	3957.64	16968	1026322	46.60
GMMPFAUDLR	EQ	20-Jul-2023	1460.90	1463.10	1473.00	1455.00	1460.00	1457.95	1459.28	48815	712.35	7734	30121	61.70
GMRINFRA	EQ	20-Jul-2023	44.75	44.85	45.15	44.30	44.40	44.35	44.73	6109957	2733.04	7567	1634083	26.74
GMRP&UI	EQ	20-Jul-2023	20.70	20.85	20.90	19.85	20.10	20.05	20.25	3499813	708.79	7780	2098400	59.96
GNA	EQ	20-Jul-2023	911.60	916.15	919.60	907.30	917.00	916.40	914.22	53015	484.67	3510	30200	56.97
GNFC	EQ	20-Jul-2023	597.00	597.30	603.80	596.30	598.00	599.25	600.99	728905	4380.67	12990	309537	42.47
GOACARBON	EQ	20-Jul-2023	539.60	543.70	559.70	534.90	542.00	538.60	547.06	164782	901.46	8180	62055	37.66
GOCLCORP	EQ	20-Jul-2023	377.70	380.50	391.05	379.35	386.00	382.95	387.00	89124	344.91	4899	50481	56.64
GOCOLORS	EQ	20-Jul-2023	1148.15	1159.85	1174.10	1140.00	1147.95	1148.40	1155.69	47310	546.76	6151	20642	43.63
GODFRYPHLP	EQ	20-Jul-2023	1633.90	1644.00	1654.00	1631.85	1640.05	1643.45	1642.77	52453	861.68	6403	26649	50.81
GODHA	BE	20-Jul-2023	1.05	1.00	1.10	1.00	1.00	1.00	1.00	4441470	44.63	1641	-	-
GODREJAGRO	EQ	20-Jul-2023	505.00	503.05	504.20	489.20	493.00	491.00	495.96	161267	799.82	8879	83943	52.05
GODREJCP	EQ	20-Jul-2023	1043.90	1043.90	1062.00	1040.40	1061.10	1060.40	1055.03	1332100	14054.07	32251	950733	71.37
GODREJIND	EQ	20-Jul-2023	480.95	481.10	485.00	476.00	477.00	476.70	479.17	114364	547.99	5779	69192	60.50
GODREJPROP	EQ	20-Jul-2023	1607.50	1610.00	1627.00	1601.15	1622.80	1622.20	1618.86	309558	5011.30	18465	113874	36.79
GOENKA	BZ	20-Jul-2023	0.80	0.85	0.85	0.75	0.80	0.80	0.75	360294	2.72	137	-	-
GOKEX	EQ	20-Jul-2023	547.90	547.90	553.30	533.50	534.95	535.90	542.78	125373	680.50	8244	62538	49.88
GOKUL	EQ	20-Jul-2023	30.10	30.30	31.50	30.05	30.75	30.85	31.05	146523	45.49	974	91114	62.18
GOKULAGRO	EQ	20-Jul-2023	107.30	108.00	108.10	107.10	107.70	107.30	107.54	70642	75.97	1436	52354	74.11
GOLDBEES	EQ	20-Jul-2023	51.02	51.25	51.25	51.05	51.09	51.08	51.12	2538202	1297.47	18032	1995826	78.63
GOLDENTOBC	BZ	20-Jul-2023	41.50	41.45	42.45	41.30	42.00	42.00	41.95	6488	2.72	38	-	-
GOLDIAM	EQ	20-Jul-2023	125.05	125.40	129.20	124.60	129.00	128.60	127.39	504561	642.77	5519	320591	63.54
GOLDSHARE	EQ	20-Jul-2023	51.05	51.10	51.35	51.00	51.15	51.10	51.13	49763	25.44	378	36653	73.66
GOODLUCK	EQ	20-Jul-2023	475.00	481.90	481.90	471.95	474.05	474.50	475.07	285381	1355.77	6177	86852	30.43
GOODYEAR	EQ	20-Jul-2023	1382.40	1389.00	1391.00	1350.70	1357.00	1359.30	1364.44	91821	1252.85	11320	36639	39.90
GPIL	EQ	20-Jul-2023	545.30	546.10	546.10	537.55	541.95	541.45	541.01	285638	1545.33	8195	138783	48.59
GPPL	EQ	20-Jul-2023	121.40	121.60	122.30	120.50	120.85	120.75	121.38	580589	704.69	5045	281254	48.44
GPTINFRA	BE	20-Jul-2023	73.15	73.00	74.00	72.00	73.50	73.20	73.02	41150	30.05	1196	-	-
GRANULES	EQ	20-Jul-2023	313.45	314.70	315.10	310.70	311.00	311.45	312.91	895845	2803.19	10537	340472	38.01
GRAPHITE	EQ	20-Jul-2023	416.25	408.45	414.50	408.00	410.50	410.70	411.05	540471	2221.60	10545	192052	35.53
GRASIM	EQ	20-Jul-2023	1784.20	1785.00	1823.10	1777.05	1818.00	1819.45	1808.69	853096	15429.86	45857	331924	38.91
GRAUWEIL	EQ	20-Jul-2023	109.95	109.75	110.25	108.40	108.55	108.60	109.14	165948	181.12	2079	100413	60.51
GRAVITA	EQ	20-Jul-2023	656.10	657.00	672.20	656.15	660.00	658.60	663.86	197210	1309.20	10429	79336	40.23
GRCL	SM	20-Jul-2023	43.75	48.10	48.10	48.10	48.10	48.10	48.10	8000	3.85	2	8000	100.00
GREAVESCOT	EQ	20-Jul-2023	137.50	137.50	138.20	134.85	135.35	135.35	136.32	1062954	1449.01	8953	711757	66.96
GREENCHEF	SM	20-Jul-2023	110.25	116.00	119.85	105.00	106.50	107.00	111.92	542400	607.07	310	371200	68.44
GREENLAM	EQ	20-Jul-2023	463.65	469.00	475.00	459.50	473.00	470.45	467.94	35559	166.40	4390	11842	33.30
GREENPANEL	EQ	20-Jul-2023	360.20	360.00	361.10	352.95	357.30	357.85	356.89	184327	657.84	9618	96236	52.21
GREENPLY	EQ	20-Jul-2023	175.60	176.40	177.10	175.00	175.45	175.35	175.95	64257	113.06	1771	33307	51.83
GREENPOWER	EQ	20-Jul-2023	11.10	11.15	11.40	11.00	11.15	11.10	11.17	5314492	593.75	5043	2453596	46.17
GRINDWELL	EQ	20-Jul-2023	2171.90	2171.90	2210.00	2165.60	2205.00	2203.85	2187.42	34501	754.68	4961	24899	72.17
GRINFRA	EQ	20-Jul-2023	1305.70	1305.70	1318.00	1293.00	1298.90	1298.75	1304.25	14394	187.73	2793	7325	50.89
GRMOVER	EQ	20-Jul-2023	184.05	184.05	189.50	182.60	188.10	187.35	186.84	80629	150.65	1769	45399	56.31
GROBTEA	EQ	20-Jul-2023	907.40	925.45	925.45	900.00	900.00	905.40	914.07	1078	9.85	156	763	70.78
GRPLTD	BE	20-Jul-2023	3679.80	3649.90	3800.00	3500.00	3780.00	3700.30	3644.35	445	16.22	101	-	-
GRSE	EQ	20-Jul-2023	593.30	593.30	618.35	593.05	607.50	606.50	611.53	1392270	8514.12	40641	305535	21.95
GRWRHITECH	EQ	20-Jul-2023	883.25	887.95	898.00	885.95	897.90	894.15	892.44	17651	157.52	2026	10418	59.02
GSFC	EQ	20-Jul-2023	167.80	167.80	169.90	167.00	167.55	167.45	168.10	1379634	2319.13	9397	688872	49.93
GSLSU	EQ	20-Jul-2023	194.55	194.60	196.95	191.10	193.90	193.60	194.41	173686	337.66	3127	49439	28.46
GSPL	EQ	20-Jul-2023	295.05	295.50	295.50	287.50	290.55	289.30	290.65	259658	754.70	10795	152422	58.70
GSS	EQ	20-Jul-2023	179.55	181.00	181.00	177.50	178.60	178.05	178.68	43787	78.24	924	31919	72.90
GSTL	SM	20-Jul-2023	113.95	114.00	116.85	109.00	112.50	114.40	113.01	19000	21.47	19	9000	47.37
GTL	EQ	20-Jul-2023	7.15	7.20	7.20	7.00	7.05	7.05	7.09	465425	32.99	768	343791	73.87
GTLINFRA	EQ	20-Jul-2023	0.80	0.75	0.80	0.75	0.80	0.75	0.77	12573057	96.90	6965	8196398	65.19
GTPL	EQ	20-Jul-2023	135.65	137.15	140.10	135.10	139.00	138.30	137.95	170251	234.86	2927	80581	47.33
GUFICBIO	EQ	20-Jul-2023	226.90	227.70	246.70	226.90	241.00	238.55	237.76	540411	1284.87	12638	211862	39.20
GUJALKALI	EQ	20-Jul-2023	675.05	680.00	680.00	670.50	673.00	672.45	674.17	47866	322.70	2833	27954	58.40
GUJAPOLLO	EQ	20-Jul-2023	238.50	239.80	250.90	232.55	235.70	238.60	241.90	108557	262.60	4018	50231	46.27
GUJGASLTD	EQ	20-Jul-2023	466.60	466.60	469.30	465.25	467.00	466.90	467.78	1447453	6770.90	9721	1116822	77.16
GUJRAFFIA	BE	20-Jul-2023	28.00	28.25	28.25	27.00	28.00	28.00	27.81	992	0.28	11	-	-
GULFOILLUB	EQ	20-Jul-2023	480.15	481.50	483.00	479.15	480.75	480.50	480.64	20112	96.67	1094	13933	69.28
GULFPETRO	EQ	20-Jul-2023	39.80	40.40	40.50	39.40	39.55	39.55	39.90	75581	30.16	813	49661	65.71
GULPOLY	EQ	20-Jul-2023	225.45	226.00	241.55	225.45	238.00	236.65	235.31	159050	374.26	6650	61283	38.53
GVKPIL	EQ	20-Jul-2023	2.55	2.60	2.60	2.55	2.60	2.55	2.57	1548127	39.78	1497	925654	59.79
HAL	EQ	20-Jul-2023	3860.90	3860.00	3866.95	3815.55	3832.00	3836.95	3838.25	536992	20611.11	28365	202201	37.65
HAPPSTMNDS	EQ	20-Jul-2023	943.70	949.00	954.90	938.95	942.00	942.00	947.52	551048	5221.27	21492	322338	58.50
HARDWYN	EQ	20-Jul-2023	43.40	43.95	44.75	41.90	42.80	42.90	43.63	165124	72.04	1935	87486	52.98
HARIOMPIPE	EQ	20-Jul-2023	611.95	620.95	626.75	611.00	617.00	617.20	621.41	29530	183.50	3390	18095	61.28
HARRMALAYA	EQ	20-Jul-2023	133.85	134.90	137.95	133.00	136.35	136.15	135.45	35623	48.25	1040	22620	63.50
HARSHA	EQ	20-Jul-2023	448.80	448.80	451.90	442.10	444.90	445.60	446.36	67811	302.68	4332	30321	44.71
HATHWAY	EQ	20-Jul-2023	15.25	15.30	15.75	15.20	15.50	15.45	15.54	7857052	1220.87	5680	2896417	36.86
HATSUN	EQ	20-Jul-2023	975.95	1090.00	1096.90	1034.50	1055.00	1049.30	1057.65	1034231	10938.54	40207	102501	9.91
HAVELLS	EQ	20-Jul-2023	1364.00	1367.90	1408.30	1337.80	1347.50	1348.05	1365.62	4310236	58861.61	138009	724055	16.80
HAVISHA	BE	20-Jul-2023	1.75	1.80	1.80	1.75	1.80	1.75	1.78	11548	0.21	56	-	-
HBLPOWER	EQ	20-Jul-2023	166.15	166.50	168.65	165.15	165.95	166.05	166.60	1634150	2722.55	11388	489070	29.93
HBSL	EQ	20-Jul-2023	51.30	52.00	52.00	49.80	50.00	50.10	50.76	24192	12.28	383	19139	79.11
HCC	EQ	20-Jul-2023	20.35	20.40	20.65	19.80	19.90	19.95	20.22	30815476	6230.64	13170	11800284	38.29
HCG	EQ	20-Jul-2023	320.25	322.00	322.00	316.95	320.00	320.20	320.17	54896	175.76	2457	36355	66.23
HCL-INSYS	EQ	20-Jul-2023	16.80	16.55	16.55	15.60	15.85	15.75	16.06	6779083	1088.55	10789	3522585	51.96
HCLTECH	EQ	20-Jul-2023	1169.05	1160.00	1162.80	1148.00	1155.95	1155.80	1153.08	1990001	22946.34	129618	883260	44.38
HDFCAMC	EQ	20-Jul-2023	2408.10	2420.00	2589.35	2405.45	2516.70	2520.15	2502.38	1816072	45445.11	79269	615631	33.90
HDFCBANK	EQ	20-Jul-2023	1685.10	1681.15	1692.00	1680.00	1688.90	1688.75	1686.08	28105474	473880.96	433278	13178804	46.89
HDFCBANK	W3	20-Jul-2023	644.75	640.50	654.00	640.50	650.00	650.10	649.85	344400	2238.09	303	329400	95.64
HDFCBSE500	EQ	20-Jul-2023	26.97	27.00	27.38	26.76	27.17	27.15	27.15	14348	3.90	137	9977	69.54
HDFCGOLD	EQ	20-Jul-2023	52.50	52.55	52.83	52.51	52.51	52.55	52.59	236783	124.52	1156	175503	74.12
HDFCGROWTH	EQ	20-Jul-2023	98.24	98.25	103.50	98.25	102.00	101.08	99.71	2732	2.72	58	1130	41.36
HDFCLIFE	EQ	20-Jul-2023	659.05	660.00	662.85	651.55	661.70	661.05	658.16	2754328	18127.84	70172	1381055	50.14
HDFCLOWVOL	EQ	20-Jul-2023	148.84	150.00	150.50	148.60	150.50	150.50	148.80	300	0.45	11	293	97.67
HDFCMID150	EQ	20-Jul-2023	138.21	139.00	140.50	138.21	138.22	138.39	139.12	4954	6.89	138	3092	62.41
HDFCMOMENT	EQ	20-Jul-2023	217.31	217.30	218.47	216.31	218.47	218.47	217.91	1573	3.43	30	1080	68.66
HDFCNEXT50	EQ	20-Jul-2023	445.34	445.35	445.99	443.53	444.69	444.53	445.30	311	1.38	22	108	34.73
HDFCNIF100	EQ	20-Jul-2023	198.37	198.38	208.00	198.38	208.00	203.02	199.89	344	0.69	36	216	62.79
HDFCNIFBAN	EQ	20-Jul-2023	460.74	454.06	466.17	454.06	464.82	465.48	464.80	3275	15.22	155	2955	90.23
HDFCNIFIT	EQ	20-Jul-2023	316.35	322.40	322.40	312.00	313.80	314.85	313.91	2795	8.77	126	1665	59.57
HDFCNIFTY	EQ	20-Jul-2023	215.90	215.90	217.75	214.84	216.52	217.20	216.22	39654	85.74	498	33152	83.60
HDFCPVTBAN	EQ	20-Jul-2023	233.51	233.50	237.43	231.30	237.40	237.24	233.83	1613	3.77	44	995	61.69
HDFCQUAL	EQ	20-Jul-2023	44.38	44.38	44.70	44.11	44.70	44.56	44.38	838	0.37	45	428	51.07
HDFCSENSEX	EQ	20-Jul-2023	734.30	734.00	744.00	732.00	739.98	739.34	739.10	1598	11.81	308	1032	64.58
HDFCSILVER	EQ	20-Jul-2023	74.38	74.50	74.78	74.32	74.69	74.56	74.62	90051	67.20	556	55065	61.15
HDFCSML250	EQ	20-Jul-2023	110.79	110.90	111.20	110.55	111.20	111.00	110.95	65296	72.45	855	52012	79.66
HDFCVALUE	EQ	20-Jul-2023	103.07	103.05	104.76	102.00	103.52	103.63	103.69	2399	2.49	57	1434	59.77
HEADSUP	EQ	20-Jul-2023	12.15	12.30	12.40	11.95	12.10	12.10	12.21	46802	5.71	984	10257	21.92
HEALTHY	EQ	20-Jul-2023	9.21	9.21	9.34	9.17	9.33	9.31	9.29	278294	25.85	597	189164	67.97
HECPROJECT	EQ	20-Jul-2023	37.65	39.10	39.10	37.00	38.75	38.20	38.23	3250	1.24	37	2471	76.03
HEG	EQ	20-Jul-2023	1625.90	1602.50	1646.35	1581.50	1600.00	1592.80	1614.29	295092	4763.63	17647	119655	40.55
HEIDELBERG	EQ	20-Jul-2023	175.85	176.00	177.10	174.20	175.00	174.95	175.70	188903	331.90	3616	125184	66.27
HEMIPROP	EQ	20-Jul-2023	99.95	100.25	100.80	99.40	99.60	99.75	99.80	309785	309.18	2013	178610	57.66
HERANBA	EQ	20-Jul-2023	363.95	367.50	372.40	361.35	364.00	363.35	365.67	90709	331.69	7063	45489	50.15
HERCULES	EQ	20-Jul-2023	296.95	297.90	313.00	296.20	301.80	300.55	306.16	215677	660.32	8971	73261	33.97
HERITGFOOD	EQ	20-Jul-2023	237.65	238.80	250.00	236.40	246.40	247.35	245.97	719350	1769.38	14428	336300	46.75
HEROMOTOCO	EQ	20-Jul-2023	3096.65	3095.95	3100.20	3051.00	3086.00	3087.15	3076.40	735511	22627.27	44649	342788	46.61
HESTERBIO	EQ	20-Jul-2023	1754.40	1763.20	1779.95	1740.00	1765.00	1759.85	1756.66	4987	87.60	691	3322	66.61
HEUBACHIND	EQ	20-Jul-2023	308.45	310.00	310.00	300.00	302.60	301.95	303.65	113850	345.70	5039	86256	75.76
HEXATRADEX	EQ	20-Jul-2023	159.05	158.95	162.15	156.55	159.40	158.90	159.31	8014	12.77	871	1550	19.34
HFCL	EQ	20-Jul-2023	66.05	66.15	66.90	65.10	65.20	65.25	65.97	3411194	2250.40	11220	1517873	44.50
HGINFRA	EQ	20-Jul-2023	875.00	875.00	930.00	870.50	920.00	913.35	912.09	332461	3032.34	18479	149595	45.00
HGS	EQ	20-Jul-2023	1073.30	1073.30	1078.95	1065.10	1070.50	1068.80	1071.03	10621	113.75	1392	5933	55.86
HIKAL	EQ	20-Jul-2023	309.20	309.95	310.60	305.00	306.35	305.80	306.73	103386	317.12	3097	51116	49.44
HIL	EQ	20-Jul-2023	2902.90	2902.00	2949.00	2881.05	2916.50	2938.00	2921.10	6879	200.94	1718	3952	57.45
HILTON	BE	20-Jul-2023	163.55	164.65	165.00	160.00	164.00	163.30	162.12	34628	56.14	218	-	-
HIMATSEIDE	EQ	20-Jul-2023	128.95	128.90	129.95	125.45	125.50	125.75	126.96	422735	536.72	4599	229321	54.25
HINDALCO	EQ	20-Jul-2023	439.20	442.00	442.90	438.25	441.80	441.55	440.83	5156038	22729.45	59724	2438701	47.30
HINDCOMPOS	EQ	20-Jul-2023	357.95	359.70	359.85	351.00	359.85	354.70	355.19	6946	24.67	397	4747	68.34
HINDCON	EQ	20-Jul-2023	89.20	89.20	89.70	88.20	88.80	88.40	88.67	5463	4.84	252	4023	73.64
HINDCOPPER	EQ	20-Jul-2023	119.80	120.00	120.95	118.80	119.70	119.70	119.59	3320839	3971.51	12964	1439610	43.35
HINDMOTORS	EQ	20-Jul-2023	14.05	13.90	14.40	13.90	14.15	14.10	14.23	234222	33.34	1063	149472	63.82
HINDOILEXP	EQ	20-Jul-2023	215.25	213.40	216.40	212.35	214.10	214.25	213.83	416057	889.63	5205	208905	50.21
HINDPETRO	EQ	20-Jul-2023	297.90	298.00	305.60	298.00	299.40	300.40	302.20	4407935	13320.62	41101	1272672	28.87
HINDUNILVR	EQ	20-Jul-2023	2671.60	2669.05	2716.30	2658.20	2700.20	2703.25	2690.22	1430764	38490.63	85814	746918	52.20
HINDWAREAP	EQ	20-Jul-2023	569.45	573.00	599.95	570.00	598.00	596.10	591.52	285471	1688.63	15539	130719	45.79
HINDZINC	EQ	20-Jul-2023	323.25	324.65	324.65	322.00	323.65	323.15	322.77	208681	673.55	7237	126571	60.65
HIRECT	BE	20-Jul-2023	288.75	288.75	295.00	285.00	289.00	290.70	291.26	10141	29.54	74	-	-
HISARMETAL	EQ	20-Jul-2023	156.15	154.20	158.45	152.60	153.25	153.70	154.69	36408	56.32	2299	15380	42.24
HITECH	EQ	20-Jul-2023	82.85	83.45	85.25	82.70	84.30	84.40	84.47	942686	796.29	4499	714876	75.83
HITECHCORP	BE	20-Jul-2023	237.10	239.95	245.90	230.50	245.45	242.75	241.43	19709	47.58	156	-	-
HITECHGEAR	EQ	20-Jul-2023	411.55	415.50	415.60	400.00	403.75	403.00	408.07	18750	76.51	887	12152	64.81
HLEGLAS	EQ	20-Jul-2023	657.90	663.90	665.80	652.50	657.00	656.00	656.29	25443	166.98	3043	12956	50.92
HLVLTD	EQ	20-Jul-2023	13.80	13.95	14.40	13.75	13.85	13.90	14.03	598571	84.00	1344	330840	55.27
HMAAGRO	EQ	20-Jul-2023	609.75	618.00	630.80	605.40	627.70	628.05	621.32	338173	2101.14	11096	180397	53.34
HMT	BZ	20-Jul-2023	27.50	27.50	28.25	27.50	28.10	27.65	27.68	9942	2.75	64	-	-
HMVL	BE	20-Jul-2023	63.45	64.00	66.00	63.00	65.00	64.90	64.97	44334	28.80	252	-	-
HNDFDS	EQ	20-Jul-2023	577.50	582.00	597.50	575.20	578.85	578.65	582.81	72724	423.84	7839	20962	28.82
HNGSNGBEES	EQ	20-Jul-2023	280.33	280.64	280.64	278.91	279.63	280.04	279.63	15180	42.45	527	10842	71.42
HOMEFIRST	EQ	20-Jul-2023	801.45	800.00	815.00	800.00	810.00	810.35	809.14	260628	2108.84	9679	206456	79.21
HOMESFY	SM	20-Jul-2023	401.00	402.00	402.00	401.00	401.00	401.35	401.33	900	3.61	3	900	100.00
HONAUT	EQ	20-Jul-2023	42722.45	42725.00	42975.15	42500.00	42500.00	42582.35	42678.29	992	423.37	701	325	32.76
HONDAPOWER	EQ	20-Jul-2023	2171.20	2171.25	2182.45	2150.00	2155.90	2154.20	2162.65	3472	75.09	820	2067	59.53
HOVS	BE	20-Jul-2023	49.10	49.70	50.50	49.05	49.10	49.10	49.92	10126	5.05	80	-	-
HPAL	EQ	20-Jul-2023	442.45	440.00	450.00	438.05	440.50	440.90	442.50	121346	536.95	2390	64474	53.13
HPIL	EQ	20-Jul-2023	100.15	100.70	101.45	98.20	100.25	100.10	99.40	13343	13.26	300	9871	73.98
HPL	EQ	20-Jul-2023	210.35	207.00	219.35	203.00	206.70	205.90	209.95	1609418	3379.00	20329	652991	40.57
HSCL	EQ	20-Jul-2023	141.45	142.50	143.70	139.25	140.05	140.05	141.36	2329072	3292.36	20643	1133372	48.66
HTMEDIA	EQ	20-Jul-2023	21.70	21.35	23.05	21.35	22.20	22.45	22.60	1059650	239.53	2583	536400	50.62
HUBTOWN	BE	20-Jul-2023	45.40	45.40	46.90	44.55	46.10	45.80	45.71	60988	27.88	256	-	-
HUDCO	EQ	20-Jul-2023	59.35	59.40	60.50	59.30	59.85	59.90	59.98	5718104	3429.82	12537	2519971	44.07
HUDCO	N2	20-Jul-2023	1132.00	1128.00	1134.89	1118.00	1123.00	1119.58	1120.01	3771	42.24	20	3121	82.76
HUDCO	N8	20-Jul-2023	1159.44	1158.01	1158.01	1153.50	1153.50	1153.92	1154.41	200	2.31	8	200	100.00
HUDCO	NB	20-Jul-2023	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
HUDCO	ND	20-Jul-2023	1220.00	1220.00	1235.00	1220.00	1220.00	1220.00	1226.99	60	0.74	10	55	91.67
HUDCO	NE	20-Jul-2023	1351.34	1353.00	1357.10	1353.00	1357.00	1357.06	1353.54	210	2.84	5	210	100.00
HUHTAMAKI	EQ	20-Jul-2023	275.25	275.25	276.10	270.00	270.80	270.80	272.81	118363	322.91	4144	63330	53.50
HYBRIDFIN	BE	20-Jul-2023	7.65	7.90	8.00	7.30	7.30	7.30	7.79	14161	1.10	55	-	-
IBMFNIFTY	EQ	20-Jul-2023	197.29	199.31	199.99	196.08	196.08	196.56	197.94	789	1.56	55	418	52.98
IBREALEST	EQ	20-Jul-2023	65.70	65.90	68.90	65.50	67.00	67.10	67.42	12798077	8628.29	29222	4087921	31.94
IBUCCREDIT	NB	20-Jul-2023	950.00	1000.00	1000.00	930.00	930.00	930.00	978.75	56	0.55	3	56	100.00
IBUCCREDIT	ND	20-Jul-2023	991.00	941.00	941.00	941.00	941.00	941.00	941.00	24	0.23	1	24	100.00
IBULHSGFIN	AC	20-Jul-2023	960.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	2	100	100.00
IBULHSGFIN	AN	20-Jul-2023	970.00	965.00	965.00	965.00	965.00	965.00	965.00	80	0.77	2	80	100.00
IBULHSGFIN	EQ	20-Jul-2023	121.55	121.90	124.00	121.05	123.50	123.55	122.51	5823807	7134.94	20449	1830153	31.43
IBULHSGFIN	NA	20-Jul-2023	975.50	978.10	1010.00	968.01	1004.00	1004.00	1006.86	3050	30.71	19	3050	100.00
IBULHSGFIN	NE	20-Jul-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1082	10.55	33	1082	100.00
IBULHSGFIN	NF	20-Jul-2023	1620.00	1580.00	1580.00	1580.00	1580.00	1580.00	1580.00	22	0.35	3	22	100.00
IBULHSGFIN	NG	20-Jul-2023	1060.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	17	0.18	1	17	100.00
IBULHSGFIN	NH	20-Jul-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	22	0.23	2	22	100.00
IBULHSGFIN	NJ	20-Jul-2023	1160.00	1158.00	1158.55	1155.00	1155.00	1155.00	1157.29	60	0.69	6	60	100.00
IBULHSGFIN	NL	20-Jul-2023	997.27	997.00	997.55	975.45	997.55	997.55	980.06	45	0.44	6	44	97.78
IBULHSGFIN	Y3	20-Jul-2023	975.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	2	20	100.00
IBULHSGFIN	Y8	20-Jul-2023	950.00	970.00	970.00	970.00	970.00	970.00	970.00	9	0.09	1	9	100.00
IBULHSGFIN	YC	20-Jul-2023	900.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IBULHSGFIN	YK	20-Jul-2023	969.00	968.90	969.00	968.90	969.00	969.00	968.95	2	0.02	2	2	100.00
IBULHSGFIN	YV	20-Jul-2023	1013.20	1013.21	1035.80	1013.21	1035.50	1035.50	1032.26	71	0.73	7	71	100.00
IBULHSGFIN	YX	20-Jul-2023	1016.77	1021.60	1021.60	1021.00	1021.00	1021.00	1021.20	30	0.31	2	30	100.00
IBULHSGFIN	Z3	20-Jul-2023	1000.00	1000.00	1000.00	995.00	1000.00	1000.00	997.32	109	1.09	12	109	100.00
IBULHSGFIN	ZB	20-Jul-2023	1030.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1	0.01	1	1	100.00
ICDSLTD	BE	20-Jul-2023	26.10	26.10	26.80	25.70	25.90	25.90	26.13	323	0.08	19	-	-
ICEMAKE	EQ	20-Jul-2023	465.45	488.70	488.70	461.55	488.70	488.70	481.61	157440	758.24	3552	88048	55.92
ICICI500	EQ	20-Jul-2023	28.44	28.45	28.78	28.29	28.74	28.63	28.57	330579	94.45	467	312727	94.60
ICICI5GSEC	EQ	20-Jul-2023	52.80	53.25	53.25	53.20	53.20	53.24	53.25	11	0.01	2	11	100.00
ICICIALPLV	EQ	20-Jul-2023	198.31	200.28	200.28	197.27	199.50	199.27	198.51	23198	46.05	289	19520	84.15
ICICIAUTO	EQ	20-Jul-2023	156.97	156.79	157.89	156.25	157.48	157.54	157.44	9269	14.59	158	6741	72.73
ICICIB22	EQ	20-Jul-2023	68.56	66.50	69.00	66.50	68.70	68.91	68.77	298034	204.97	2153	228575	76.69
ICICIBANK	EQ	20-Jul-2023	973.45	976.05	998.15	972.10	994.75	995.60	985.69	26487838	261088.32	299493	8281653	31.27
ICICIBANKN	EQ	20-Jul-2023	45.96	44.60	46.54	44.60	46.54	46.47	46.13	175614	81.02	1497	149402	85.07
ICICIBANKP	EQ	20-Jul-2023	232.17	232.18	235.34	231.38	234.21	234.48	233.90	10151	23.74	189	8500	83.74
ICICICOMMO	EQ	20-Jul-2023	61.61	61.64	61.80	61.24	61.68	61.76	61.66	21567	13.30	119	15496	71.85
ICICICONSU	EQ	20-Jul-2023	85.76	85.99	86.33	85.31	86.33	86.33	85.96	14870	12.78	74	14287	96.08
ICICIFIN	EQ	20-Jul-2023	19.51	20.40	20.40	19.44	19.61	19.58	19.55	31509	6.16	146	18756	59.53
ICICIFMCG	EQ	20-Jul-2023	551.21	554.88	560.05	549.62	560.05	559.29	555.94	11311	62.88	417	8781	77.63
ICICIGI	EQ	20-Jul-2023	1366.45	1361.45	1406.90	1347.05	1404.55	1398.70	1375.82	1363037	18752.94	47469	907175	66.56
ICICIGOLD	EQ	20-Jul-2023	52.35	52.63	52.69	52.22	52.50	52.55	52.53	733552	385.34	2068	692134	94.35
ICICIINFRA	EQ	20-Jul-2023	60.07	60.07	60.53	59.93	60.50	60.51	60.29	1626	0.98	41	860	52.89
ICICILIQ	EQ	20-Jul-2023	999.99	1000.00	1000.67	999.45	1000.00	999.99	1000.00	660663	6606.63	801	624423	94.51
ICICILOVOL	EQ	20-Jul-2023	161.44	166.30	166.30	156.60	162.00	162.26	161.72	35864	58.00	578	23120	64.47
ICICIM150	EQ	20-Jul-2023	140.59	140.59	141.50	140.35	140.99	140.97	140.99	15394	21.70	396	10829	70.35
ICICIMCAP	EQ	20-Jul-2023	113.08	112.88	113.48	112.70	113.44	113.30	113.06	4915	5.56	173	2683	54.59
ICICIMOM30	EQ	20-Jul-2023	21.93	21.93	22.14	21.81	21.94	21.93	21.90	6097	1.34	77	3779	61.98
ICICINF100	EQ	20-Jul-2023	215.36	215.36	217.50	213.09	216.28	216.47	215.54	7973	17.18	309	5176	64.92
ICICINIFTY	EQ	20-Jul-2023	216.56	214.55	218.30	214.55	217.50	218.15	217.32	168812	366.85	4603	107318	63.57
ICICINV20	EQ	20-Jul-2023	112.44	115.80	115.80	111.01	112.96	112.96	112.56	32038	36.06	756	24956	77.89
ICICINXT50	EQ	20-Jul-2023	45.95	44.55	46.37	44.55	45.86	45.88	45.81	74508	34.13	972	43143	57.90
ICICIPHARM	EQ	20-Jul-2023	92.11	92.26	93.52	92.17	93.09	93.27	92.93	21542	20.02	214	15129	70.23
ICICIPRULI	EQ	20-Jul-2023	559.45	562.00	563.50	545.30	547.50	547.75	550.62	2903375	15986.51	53802	1456752	50.17
ICICISENSX	EQ	20-Jul-2023	742.93	745.50	747.60	739.07	747.60	747.41	743.84	2153	16.01	161	1526	70.88
ICICISILVE	EQ	20-Jul-2023	77.08	77.08	77.50	77.08	77.26	77.33	77.37	121992	94.38	954	77995	63.93
ICICITECH	EQ	20-Jul-2023	32.80	33.80	33.80	32.46	32.62	32.66	32.65	529777	172.97	1252	441211	83.28
ICIL	EQ	20-Jul-2023	209.90	210.60	221.50	210.10	212.50	213.00	214.63	697201	1496.40	8633	315569	45.26
ICRA	EQ	20-Jul-2023	5501.85	5515.00	5601.45	5515.00	5515.10	5528.15	5554.23	4596	255.27	1532	2712	59.01
IDBI	EQ	20-Jul-2023	57.50	57.50	58.95	56.70	57.00	57.30	58.04	8105097	4704.51	14399	3492921	43.10
IDBIGOLD	EQ	20-Jul-2023	5486.10	5462.35	5500.00	5462.30	5490.00	5486.45	5493.00	246	13.51	77	191	77.64
IDEA	EQ	20-Jul-2023	7.70	7.70	7.75	7.50	7.60	7.55	7.64	78672776	6012.07	40910	23446991	29.80
IDEAFORGE	EQ	20-Jul-2023	1194.90	1199.95	1217.00	1188.00	1191.00	1191.50	1196.89	165396	1979.61	9303	59985	36.27
IDFC	EQ	20-Jul-2023	112.35	112.50	112.55	111.35	112.00	112.10	112.03	4798072	5375.15	17508	2165741	45.14
IDFCFIRSTB	EQ	20-Jul-2023	81.80	81.75	81.80	80.90	81.50	81.40	81.36	22078998	17963.59	81730	7479848	33.88
IDFNIFTYET	EQ	20-Jul-2023	211.29	227.70	227.70	209.81	213.70	211.31	213.07	642	1.37	39	371	57.79
IEX	EQ	20-Jul-2023	124.85	124.80	126.05	123.90	124.10	124.10	124.69	4685402	5842.44	30249	2450488	52.30
IFBAGRO	EQ	20-Jul-2023	542.45	535.10	555.00	535.10	553.05	551.70	549.16	8334	45.77	662	5591	67.09
IFBIND	EQ	20-Jul-2023	835.55	835.55	844.90	827.95	830.00	832.15	836.40	22371	187.11	2466	11996	53.62
IFCI	EQ	20-Jul-2023	12.60	12.60	12.85	12.55	12.55	12.60	12.67	6119459	775.31	3204	2574125	42.06
IFCI	NH	20-Jul-2023	1069.00	1071.99	1072.00	1071.99	1072.00	1072.00	1072.00	29	0.31	2	29	100.00
IFCI	NL	20-Jul-2023	1039.99	1041.00	1041.00	1040.00	1040.00	1040.00	1040.64	140	1.46	6	140	100.00
IFGLEXPOR	EQ	20-Jul-2023	382.00	385.70	385.70	370.95	375.50	374.90	377.30	44287	167.10	3398	24422	55.14
IGARASHI	EQ	20-Jul-2023	491.30	493.00	502.20	487.00	492.00	491.90	493.43	68046	335.76	3927	35608	52.33
IGL	EQ	20-Jul-2023	497.05	497.05	498.75	490.05	491.90	491.30	493.03	801055	3949.44	19190	366696	45.78
IGPL	EQ	20-Jul-2023	484.60	487.05	489.00	472.15	476.75	477.90	480.42	39118	187.93	2159	25058	64.06
IIFCL	N4	20-Jul-2023	1307.50	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	3	0.04	1	3	100.00
IIFL	EQ	20-Jul-2023	555.50	556.70	566.00	554.15	560.00	562.15	561.59	256414	1440.00	11399	108540	42.33
IIFL	N6	20-Jul-2023	1030.50	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	62	0.64	5	62	100.00
IIFL	NE	20-Jul-2023	1010.10	1006.24	1006.24	1003.05	1006.00	1006.00	1006.00	1266	12.74	15	1165	92.02
IIFL	NF	20-Jul-2023	988.99	989.00	989.00	988.00	988.00	988.00	988.11	1391	13.74	28	1391	100.00
IIFL	NG	20-Jul-2023	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	40	0.47	4	40	100.00
IIFL	NK	20-Jul-2023	1150.00	1096.10	1096.10	1096.10	1096.10	1096.10	1096.10	98	1.07	2	98	100.00
IIFL	NL	20-Jul-2023	962.75	952.01	965.00	952.01	958.00	958.00	964.66	1207	11.64	17	1185	98.18
IIFL	NM	20-Jul-2023	1056.00	1049.00	1068.00	1049.00	1068.00	1068.00	1055.56	402	4.24	6	402	100.00
IIFL	NO	20-Jul-2023	997.00	989.00	1000.00	988.05	1000.00	1000.00	998.06	132	1.32	5	131	99.24
IIFL	NP	20-Jul-2023	990.00	989.00	990.00	989.00	990.00	990.00	989.12	42	0.42	7	42	100.00
IIFL	NS	20-Jul-2023	953.50	959.99	959.99	951.00	956.00	956.00	954.63	630	6.01	16	500	79.37
IIFL	NU	20-Jul-2023	945.00	945.00	952.00	945.00	952.00	952.00	948.50	2	0.02	2	2	100.00
IIFL	NV	20-Jul-2023	940.00	940.20	945.00	933.00	940.00	942.50	937.50	620	5.81	9	620	100.00
IIFL	NW	20-Jul-2023	931.11	933.11	933.11	933.11	933.11	933.11	933.11	10	0.09	1	10	100.00
IIFL	NZ	20-Jul-2023	955.00	960.50	960.50	940.00	950.00	950.00	948.08	660	6.26	25	610	92.42
IIFL	Y0	20-Jul-2023	980.00	980.00	980.00	980.00	980.00	980.00	980.00	51	0.50	2	51	100.00
IIFLSEC	EQ	20-Jul-2023	64.50	65.15	65.55	63.90	64.65	64.60	64.67	261360	169.01	2228	137028	52.43
IIHFL	N4	20-Jul-2023	981.30	990.00	990.00	980.00	982.95	982.95	982.19	968	9.51	13	967	99.90
IIHFL	N5	20-Jul-2023	988.00	990.00	990.00	984.25	990.00	990.00	989.56	722	7.14	11	722	100.00
IIHFL	N6	20-Jul-2023	1092.00	1096.10	1096.10	1096.10	1096.10	1096.10	1096.10	20	0.22	1	20	100.00
IIHFL	N8	20-Jul-2023	1090.45	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	10	0.11	1	10	100.00
IIHFL	N9	20-Jul-2023	942.00	940.00	940.00	935.00	935.00	935.00	938.24	17	0.16	3	17	100.00
IIHFL	NB	20-Jul-2023	1000.00	1005.00	1005.00	1000.00	1000.00	1000.00	1003.31	230	2.31	7	230	100.00
IIHFL	NC	20-Jul-2023	929.15	931.00	948.60	930.00	948.60	948.60	930.50	132	1.23	4	131	99.24
IITL	BE	20-Jul-2023	107.00	107.00	107.00	104.10	105.00	105.45	106.14	1024	1.09	16	-	-
IKIO	EQ	20-Jul-2023	427.40	427.80	432.00	416.55	417.60	418.45	422.37	1384708	5848.54	23067	504649	36.44
IL&FSENGG	BZ	20-Jul-2023	12.30	12.90	12.90	12.90	12.90	12.90	12.90	50684	6.54	45	-	-
IL&FSTRANS	BZ	20-Jul-2023	2.95	3.00	3.00	2.85	3.00	2.90	2.95	42728	1.26	70	-	-
IMAGICAA	EQ	20-Jul-2023	48.40	48.60	49.05	47.50	47.60	47.70	48.25	835832	403.32	4147	506161	60.56
IMFA	EQ	20-Jul-2023	345.80	345.50	347.90	339.00	341.55	341.40	343.24	89775	308.15	3652	47617	53.04
IMPAL	EQ	20-Jul-2023	800.10	800.10	807.00	794.80	803.95	802.25	802.06	2560	20.53	237	1583	61.84
IMPEXFERRO	BE	20-Jul-2023	2.90	2.80	3.00	2.80	2.90	2.85	2.85	48865	1.39	52	-	-
INCREDIBLE	EQ	20-Jul-2023	25.75	25.75	25.95	25.15	25.50	25.35	25.56	28291	7.23	412	8167	28.87
INDBANK	EQ	20-Jul-2023	27.65	28.05	29.45	28.00	28.20	28.40	28.63	752891	215.56	3059	335814	44.60
INDHOTEL	EQ	20-Jul-2023	400.25	405.00	405.80	396.45	399.50	398.60	400.05	4567515	18272.37	53472	1986822	43.50
INDIACEM	EQ	20-Jul-2023	212.45	212.40	214.40	210.70	211.05	211.40	212.16	1430888	3035.78	11289	420806	29.41
INDIAGLYCO	EQ	20-Jul-2023	609.70	611.45	615.20	603.90	605.05	604.60	607.14	48699	295.67	2531	30915	63.48
INDIAMART	EQ	20-Jul-2023	2873.50	2894.40	2924.65	2853.00	2911.00	2900.50	2893.95	316226	9151.42	21485	164351	51.97
INDIANB	EQ	20-Jul-2023	325.20	326.85	330.45	325.00	328.05	328.60	328.03	1575828	5169.17	19180	664589	42.17
INDIANCARD	EQ	20-Jul-2023	219.90	221.20	224.40	216.05	222.50	220.55	220.79	2305	5.09	175	1411	61.21
INDIANHUME	EQ	20-Jul-2023	243.70	246.90	279.90	244.40	279.90	275.40	267.28	1940253	5185.85	36368	413984	21.34
INDIGO	EQ	20-Jul-2023	2700.50	2710.05	2735.00	2685.00	2724.15	2730.65	2710.45	478630	12973.03	28695	294124	61.45
INDIGOPNTS	EQ	20-Jul-2023	1489.05	1514.75	1524.90	1492.00	1499.90	1501.70	1510.69	179115	2705.87	14530	78184	43.65
INDIGRID	IV	20-Jul-2023	137.03	137.99	137.99	137.03	137.48	137.44	137.47	149906	206.07	511	137920	92.00
INDIGRID	NJ	20-Jul-2023	1015.00	1019.40	1019.40	1019.40	1019.40	1019.40	1019.40	1	0.01	1	1	100.00
INDLMETER	BZ	20-Jul-2023	3.65	3.55	3.65	3.50	3.65	3.65	3.54	1004	0.04	11	-	-
INDNIPPON	EQ	20-Jul-2023	489.00	494.00	494.00	475.00	480.00	477.95	485.88	61815	300.34	4253	34074	55.12
INDOAMIN	EQ	20-Jul-2023	111.50	110.40	112.05	110.40	111.20	111.20	111.41	32973	36.74	926	20272	61.48
INDOBORAX	EQ	20-Jul-2023	127.05	127.95	128.00	124.50	125.50	125.30	126.03	33351	42.03	885	20257	60.74
INDOCO	EQ	20-Jul-2023	329.75	330.75	333.50	326.95	332.20	331.80	331.19	101148	334.99	5016	51379	50.80
INDORAMA	EQ	20-Jul-2023	45.05	44.70	46.40	44.70	45.75	45.55	45.53	138809	63.21	1326	33042	23.80
INDOSTAR	BE	20-Jul-2023	149.45	148.50	156.90	148.50	156.90	156.90	154.38	108503	167.51	547	-	-
INDOTHAI	BE	20-Jul-2023	240.00	240.00	242.00	233.00	240.00	239.05	238.26	1420	3.38	44	-	-
INDOWIND	EQ	20-Jul-2023	14.85	14.95	14.95	13.40	13.40	13.40	13.77	5774251	795.35	5974	2640172	45.72
INDRAMEDCO	BE	20-Jul-2023	105.25	106.45	107.50	104.00	104.95	104.35	105.21	74985	78.89	693	-	-
INDSWFTLAB	EQ	20-Jul-2023	90.95	91.80	94.50	90.30	92.30	91.25	92.58	367170	339.94	5744	169425	46.14
INDTERRAIN	EQ	20-Jul-2023	53.75	54.30	54.60	53.15	53.70	53.45	53.61	97135	52.08	1262	48107	49.53
INDUSINDBK	EQ	20-Jul-2023	1419.55	1426.00	1433.50	1418.20	1425.00	1425.15	1425.78	4491531	64039.45	131735	1809950	40.30
INDUSTOWER	EQ	20-Jul-2023	168.40	169.10	172.00	166.35	166.60	168.15	169.79	4894739	8310.58	29684	1714651	35.03
INFIBEAM	EQ	20-Jul-2023	15.30	15.30	15.40	14.85	14.95	14.95	15.09	9209147	1389.49	7044	6679402	72.53
INFINIUM	SM	20-Jul-2023	280.90	285.90	291.00	280.00	291.00	290.50	285.68	17000	48.57	17	14000	82.35
INFOBEAN	EQ	20-Jul-2023	501.70	507.00	519.00	504.80	512.00	511.00	512.44	68891	353.02	6631	25903	37.60
INFOLLION	SM	20-Jul-2023	170.95	175.00	175.00	169.00	170.20	170.25	171.00	11200	19.15	7	8000	71.43
INFOMEDIA	EQ	20-Jul-2023	4.65	4.65	4.85	4.65	4.85	4.85	4.82	3050	0.15	27	2537	83.18
INFRABEES	EQ	20-Jul-2023	611.35	611.36	615.34	611.36	613.60	614.23	613.68	5613	34.45	289	4537	80.83
INFY	EQ	20-Jul-2023	1474.95	1471.00	1471.00	1440.70	1442.75	1449.50	1449.79	8347221	121016.80	265215	4234742	50.73
INGERRAND	EQ	20-Jul-2023	2853.55	2856.00	2883.00	2800.15	2815.00	2809.15	2833.63	11196	317.25	3312	3870	34.57
INNOVANA	SM	20-Jul-2023	333.30	335.00	345.00	335.00	345.00	345.00	337.00	2000	6.74	5	2000	100.00
INNOVATIVE	ST	20-Jul-2023	2.15	2.15	2.15	2.15	2.15	2.15	2.15	15000	0.32	5	15000	100.00
INOXGREEN	EQ	20-Jul-2023	57.10	57.30	58.00	57.05	57.65	57.65	57.61	728455	419.70	3158	422625	58.02
INOXWIND	EQ	20-Jul-2023	192.60	194.00	194.80	190.50	191.65	191.55	191.92	504179	967.60	6528	274435	54.43
INSECTICID	EQ	20-Jul-2023	442.05	444.30	448.00	441.00	444.00	443.55	446.22	15359	68.54	1156	10220	66.54
INTELLECT	EQ	20-Jul-2023	637.80	641.20	644.00	634.35	635.60	635.75	639.69	277956	1778.06	10359	75278	27.08
INTENTECH	EQ	20-Jul-2023	84.20	85.00	86.70	82.15	86.10	85.90	85.19	401204	341.78	4310	204924	51.08
INTLCONV	EQ	20-Jul-2023	80.30	81.10	81.90	77.50	79.00	79.05	79.72	338196	269.60	3064	189368	55.99
INVENTURE	EQ	20-Jul-2023	2.00	1.95	2.00	1.95	2.00	1.95	1.96	880593	17.28	685	637122	72.35
IOB	EQ	20-Jul-2023	26.25	26.10	27.10	26.10	26.60	26.70	26.79	20964186	5616.76	17086	7470687	35.64
IOC	EQ	20-Jul-2023	98.25	98.70	99.30	98.45	98.80	98.75	98.79	8940131	8832.08	36583	4545486	50.84
IOLCP	EQ	20-Jul-2023	372.80	373.30	374.45	369.25	370.70	371.20	371.63	182635	678.73	5860	102105	55.91
IONEXCHANG	EQ	20-Jul-2023	528.25	528.25	538.45	521.55	529.00	529.50	530.44	175865	932.86	9781	89029	50.62
IPCALAB	EQ	20-Jul-2023	794.90	796.00	800.00	782.30	785.00	785.25	791.11	315248	2493.96	17603	115890	36.76
IPL	EQ	20-Jul-2023	226.20	229.40	230.00	223.60	224.10	224.45	226.38	66872	151.38	2952	32675	48.86
IRB	EQ	20-Jul-2023	26.15	26.15	26.35	26.00	26.10	26.10	26.17	5319003	1391.88	6617	2242350	42.16
IRBINVIT	IV	20-Jul-2023	70.63	70.98	71.13	70.60	70.95	70.95	70.88	150296	106.52	921	129696	86.29
IRCON	EQ	20-Jul-2023	86.15	86.35	89.90	86.00	88.80	88.65	88.34	25700652	22703.60	54469	8176238	31.81
IRCTC	EQ	20-Jul-2023	625.50	624.90	626.95	622.20	625.50	625.15	624.87	635393	3970.36	19169	346830	54.59
IRFC	EQ	20-Jul-2023	32.85	32.90	33.65	32.80	33.30	33.25	33.22	42035133	13964.31	41690	13743889	32.70
IRFC	N4	20-Jul-2023	1159.80	1129.01	1149.99	1129.00	1138.96	1138.96	1132.18	2751	31.15	10	2251	81.82
IRFC	NA	20-Jul-2023	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
IRFC	NE	20-Jul-2023	1205.25	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	100	1.21	2	100	100.00
IRFC	NI	20-Jul-2023	1093.14	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	4	0.04	2	4	100.00
IRFC	NJ	20-Jul-2023	1167.26	1168.00	1168.01	1168.00	1168.00	1168.00	1168.00	59	0.69	5	59	100.00
IRFC	NK	20-Jul-2023	1225.00	1225.00	1225.05	1220.00	1225.05	1225.05	1221.32	660	8.06	4	660	100.00
IRIS	EQ	20-Jul-2023	81.75	82.95	84.20	81.35	83.00	83.20	83.25	80893	67.34	1144	50646	62.61
IRISDOREME	EQ	20-Jul-2023	442.85	447.00	455.00	431.00	431.00	436.00	444.95	25919	115.33	1529	5358	20.67
ISEC	EQ	20-Jul-2023	618.00	613.10	633.45	613.10	630.00	631.75	624.97	497363	3108.36	13104	278818	56.06
ISFT	EQ	20-Jul-2023	140.60	142.55	144.65	135.80	140.95	139.75	141.20	28619	40.41	3500	8944	31.25
ISGEC	EQ	20-Jul-2023	689.05	695.95	696.65	672.10	677.90	678.80	684.57	63635	435.62	5047	38546	60.57
ISHAN	SM	20-Jul-2023	26.50	25.35	25.35	25.25	25.25	25.25	25.30	3200	0.81	2	3200	100.00
ISMTLTD	EQ	20-Jul-2023	79.75	79.50	83.80	79.50	82.50	82.10	82.26	1363663	1121.72	7962	719377	52.75
ITBEES	EQ	20-Jul-2023	32.91	33.00	33.00	32.59	32.81	32.76	32.71	5164401	1689.19	15518	3762003	72.84
ITC	EQ	20-Jul-2023	478.85	479.90	493.70	476.30	491.50	492.15	487.49	20250206	98718.47	254892	9315471	46.00
ITDC	EQ	20-Jul-2023	332.65	334.00	335.50	331.00	333.80	332.45	333.24	18616	62.04	1027	9877	53.06
ITDCEM	EQ	20-Jul-2023	175.05	176.05	179.00	175.95	177.90	177.90	177.79	650715	1156.91	7687	305521	46.95
ITI	EQ	20-Jul-2023	109.50	109.50	110.30	108.60	109.00	108.90	109.13	206268	225.09	2490	83450	40.46
IVC	EQ	20-Jul-2023	8.25	8.35	8.35	8.25	8.35	8.35	8.31	195818	16.28	601	166186	84.87
IVP	BE	20-Jul-2023	161.55	161.05	164.40	160.00	164.00	161.55	161.78	3054	4.94	71	-	-
IVZINGOLD	EQ	20-Jul-2023	5330.05	5331.05	5340.70	5325.00	5330.00	5331.35	5333.76	84	4.48	22	53	63.10
IVZINNIFTY	EQ	20-Jul-2023	2189.00	2178.30	2178.30	2175.00	2175.00	2175.00	2176.65	2	0.04	2	2	100.00
IWEL	EQ	20-Jul-2023	2406.65	2422.00	2449.00	2371.65	2390.00	2379.35	2401.71	2795	67.13	660	1642	58.75
IZMO	BE	20-Jul-2023	201.65	206.00	211.70	205.00	211.70	211.70	210.11	113878	239.27	485	-	-
J&KBANK	EQ	20-Jul-2023	69.85	70.15	72.00	70.00	70.75	70.60	71.22	7418616	5283.17	18572	2732019	36.83
JAGRAN	EQ	20-Jul-2023	89.10	89.20	106.90	89.20	101.60	102.10	100.88	4573628	4613.98	36294	1158295	25.33
JAGSNPHARM	EQ	20-Jul-2023	354.65	359.70	364.00	355.00	364.00	361.70	358.66	22420	80.41	3296	8231	36.71
JAIBALAJI	BE	20-Jul-2023	111.80	107.80	117.35	106.25	117.35	116.80	113.26	1611086	1824.77	2263	-	-
JAICORPLTD	EQ	20-Jul-2023	177.60	177.65	178.50	173.55	173.85	174.20	175.86	1046043	1839.59	6114	391736	37.45
JAINAM	SM	20-Jul-2023	123.95	129.00	129.00	121.00	121.65	121.65	124.47	12000	14.94	9	11000	91.67
JAIPURKURT	EQ	20-Jul-2023	89.30	92.00	92.00	88.00	88.00	88.80	89.35	20499	18.32	331	9815	47.88
JALAN	SM	20-Jul-2023	7.85	7.80	7.80	7.45	7.75	7.60	7.59	42000	3.19	14	33000	78.57
JAMNAAUTO	EQ	20-Jul-2023	110.95	111.65	111.70	109.50	110.00	109.90	110.52	1812635	2003.30	9448	941018	51.91
JASH	EQ	20-Jul-2023	1220.60	1210.40	1229.30	1180.00	1214.95	1195.75	1210.10	9165	110.91	756	7288	79.52
JAYAGROGN	EQ	20-Jul-2023	218.00	220.00	227.00	216.45	219.85	218.95	220.77	36302	80.14	1644	24463	67.39
JAYBARMARU	EQ	20-Jul-2023	297.15	304.00	307.70	297.15	301.20	301.05	303.37	56375	171.03	2320	30036	53.28
JAYNECOIND	EQ	20-Jul-2023	27.85	28.25	31.50	28.20	30.75	30.90	30.25	5875555	1777.51	9381	2631312	44.78
JAYSREETEA	EQ	20-Jul-2023	87.95	88.20	89.45	87.85	88.60	88.60	88.82	28951	25.71	565	14381	49.67
JBCHEPHARM	EQ	20-Jul-2023	2523.35	2523.35	2523.35	2493.85	2511.00	2502.55	2505.26	11643	291.69	2902	5416	46.52
JBMA	EQ	20-Jul-2023	1397.60	1399.90	1423.95	1395.00	1402.00	1402.00	1407.00	166984	2349.46	10919	60207	36.06
JCHAC	EQ	20-Jul-2023	1034.15	1039.35	1040.00	1029.05	1030.00	1032.00	1034.05	10895	112.66	1639	7040	64.62
JETAIRWAYS	BZ	20-Jul-2023	38.65	39.00	39.00	36.95	37.05	37.15	37.33	117319	43.79	1219	-	-
JETFREIGHT	EQ	20-Jul-2023	10.70	10.85	10.90	10.70	10.90	10.90	10.84	35007	3.79	311	27618	78.89
JFLLIFE	SM	20-Jul-2023	47.45	47.00	49.40	47.00	47.85	47.85	48.46	66000	31.98	29	40000	60.61
JHS	BE	20-Jul-2023	21.75	21.70	22.25	21.55	21.75	22.00	21.96	46009	10.10	91	-	-
JINDALPHOT	EQ	20-Jul-2023	345.70	345.25	349.90	345.25	347.50	347.90	347.53	12202	42.41	1616	4464	36.58
JINDALPOLY	EQ	20-Jul-2023	634.80	635.10	639.95	631.00	638.00	637.20	635.64	13099	83.26	1478	7621	58.18
JINDALSAW	EQ	20-Jul-2023	357.40	354.90	358.95	350.45	354.90	355.15	354.43	1370024	4855.74	22156	642489	46.90
JINDALSTEL	EQ	20-Jul-2023	640.05	642.05	642.85	636.10	638.00	637.35	639.16	1074533	6867.95	22069	351578	32.72
JINDRILL	EQ	20-Jul-2023	404.05	411.00	424.00	408.25	410.55	411.95	416.91	499555	2082.67	16306	172935	34.62
JINDWORLD	EQ	20-Jul-2023	320.95	319.80	323.00	316.55	321.15	319.75	321.15	34376	110.40	1136	25097	73.01
JISLDVREQS	EQ	20-Jul-2023	20.55	20.70	20.90	20.50	20.60	20.65	20.67	29039	6.00	251	15863	54.63
JISLJALEQS	EQ	20-Jul-2023	41.75	41.65	42.40	41.40	41.70	41.70	41.91	2990630	1253.47	4896	1496641	50.04
JITFINFRA	BE	20-Jul-2023	543.75	540.00	549.85	516.60	547.00	537.45	524.51	108340	568.25	1708	-	-
JKCEMENT	EQ	20-Jul-2023	3281.40	3281.40	3291.70	3200.15	3205.05	3211.00	3233.88	55588	1797.65	6239	29601	53.25
JKIL	EQ	20-Jul-2023	331.50	331.50	340.00	325.85	335.00	333.90	333.82	336101	1121.98	6892	177152	52.71
JKLAKSHMI	EQ	20-Jul-2023	676.50	679.90	682.90	667.95	672.45	670.35	674.40	93962	633.68	7077	50337	53.57
JKPAPER	EQ	20-Jul-2023	323.25	328.75	328.75	320.00	320.00	320.35	321.24	510838	1641.04	9705	276620	54.15
JKTYRE	EQ	20-Jul-2023	244.30	244.30	250.25	244.00	248.30	247.95	247.94	1152970	2858.67	12781	318570	27.63
JMA	EQ	20-Jul-2023	71.20	72.05	73.40	69.45	73.00	72.75	72.79	165485	120.46	998	96325	58.21
JMFINANCIL	EQ	20-Jul-2023	74.95	74.95	75.20	73.80	74.20	74.10	74.26	998687	741.64	4447	613736	61.45
JOCIL	EQ	20-Jul-2023	190.10	193.80	193.80	188.55	192.30	190.30	191.61	4316	8.27	218	2870	66.50
JPASSOCIAT	EQ	20-Jul-2023	8.00	8.05	8.10	7.75	7.85	7.80	7.89	10822163	853.95	5835	7988918	73.82
JPOLYINVST	EQ	20-Jul-2023	548.65	551.70	560.90	541.55	543.80	543.85	547.67	7090	38.83	941	4507	63.57
JPPOWER	EQ	20-Jul-2023	5.95	5.95	6.10	5.90	6.00	5.95	6.01	25263243	1517.13	10294	11730976	46.43
JSL	EQ	20-Jul-2023	367.30	368.00	368.85	356.15	367.40	367.55	363.79	686270	2496.58	16100	440849	64.24
JSLL	SM	20-Jul-2023	603.00	586.50	614.00	586.50	602.50	602.50	602.93	6500	39.19	10	5000	76.92
JSWENERGY	EQ	20-Jul-2023	295.50	296.00	301.30	291.40	294.00	294.60	295.00	5447722	16070.76	40861	2796508	51.33
JSWHL	EQ	20-Jul-2023	4467.25	4476.00	4495.00	4410.00	4470.00	4443.30	4447.04	901	40.07	231	607	67.37
JSWISPL	EQ	20-Jul-2023	37.00	37.30	37.40	36.70	37.25	37.25	37.01	1423784	526.96	2706	764444	53.69
JSWSTEEL	EQ	20-Jul-2023	791.90	795.00	801.45	785.75	798.95	799.05	792.91	1780010	14113.90	49509	765198	42.99
JTEKTINDIA	EQ	20-Jul-2023	156.65	156.65	158.50	152.25	157.00	156.70	156.01	590086	920.59	7788	279730	47.40
JTLIND	EQ	20-Jul-2023	349.00	356.00	357.00	341.20	354.15	353.45	350.89	271467	952.54	6213	149470	55.06
JUBLFOOD	EQ	20-Jul-2023	476.00	476.00	477.75	470.15	472.50	473.05	473.30	1053824	4987.72	32762	618676	58.71
JUBLINDS	EQ	20-Jul-2023	519.20	519.35	522.80	514.00	519.00	518.80	519.17	7246	37.62	875	4154	57.33
JUBLINGREA	EQ	20-Jul-2023	414.30	416.00	418.70	408.80	416.00	411.70	411.73	260414	1072.20	6774	137676	52.87
JUBLPHARMA	EQ	20-Jul-2023	386.85	388.75	391.90	378.00	378.70	380.15	384.39	175300	673.83	7473	75094	42.84
JUNIORBEES	EQ	20-Jul-2023	471.06	485.20	485.20	465.25	470.44	470.12	470.03	110964	521.57	5863	66498	59.93
JUSTDIAL	EQ	20-Jul-2023	800.20	809.35	813.00	794.10	802.00	802.95	801.47	281392	2255.26	8742	88652	31.50
JWL	EQ	20-Jul-2023	181.90	183.00	199.30	183.00	198.90	197.00	194.15	4022377	7809.60	32742	1742870	43.33
JYOTHYLAB	EQ	20-Jul-2023	237.70	237.25	252.00	236.30	247.30	248.40	246.48	2961277	7298.89	53406	1104306	37.29
JYOTISTRUC	BE	20-Jul-2023	8.90	8.90	9.30	8.65	9.30	9.30	9.19	7734437	711.09	1691	-	-
KABRAEXTRU	EQ	20-Jul-2023	441.25	443.40	449.80	441.25	446.25	446.20	445.93	46684	208.18	2353	23403	50.13
KAJARIACER	EQ	20-Jul-2023	1419.35	1425.00	1490.00	1423.00	1466.20	1463.50	1462.41	556265	8134.85	33281	306961	55.18
KAKATCEM	EQ	20-Jul-2023	212.25	213.55	216.90	211.80	212.70	213.05	214.38	18337	39.31	749	5259	28.68
KALYANIFRG	BE	20-Jul-2023	277.30	280.45	280.50	272.05	273.65	277.10	276.16	1654	4.57	61	-	-
KALYANKJIL	EQ	20-Jul-2023	172.75	173.55	174.40	170.10	170.95	170.85	172.08	3375360	5808.41	47072	1136616	33.67
KAMATHOTEL	BE	20-Jul-2023	233.65	233.80	244.50	230.55	243.00	242.75	238.66	35160	83.91	363	-	-
KAMDHENU	EQ	20-Jul-2023	317.80	319.20	320.00	316.05	318.00	316.95	317.59	35160	111.66	1288	22652	64.43
KAMOPAINTS	EQ	20-Jul-2023	298.40	299.75	303.00	294.45	299.70	299.80	299.29	139484	417.47	6844	44907	32.20
KANANIIND	BE	20-Jul-2023	7.55	7.55	7.70	7.35	7.50	7.55	7.54	47928	3.61	151	-	-
KANDARP	SM	20-Jul-2023	17.00	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
KANORICHEM	EQ	20-Jul-2023	119.10	120.30	133.30	119.60	131.45	131.20	127.72	841174	1074.35	8817	358056	42.57
KANPRPLA	EQ	20-Jul-2023	117.00	118.75	120.00	115.20	115.25	115.30	117.16	85609	100.30	2454	39922	46.63
KANSAINER	EQ	20-Jul-2023	315.40	317.90	320.15	313.10	318.50	318.40	317.88	264633	841.22	8741	167590	63.33
KAPSTON	EQ	20-Jul-2023	140.80	138.50	142.80	138.50	141.30	141.95	142.00	1780	2.53	140	1244	69.89
KARMAENG	EQ	20-Jul-2023	41.60	41.60	41.95	40.50	41.20	41.00	41.39	6620	2.74	153	4824	72.87
KARURVYSYA	EQ	20-Jul-2023	127.90	128.00	130.95	126.50	129.35	129.75	129.28	2864581	3703.30	15158	1554293	54.26
KAUSHALYA	BE	20-Jul-2023	4.90	5.00	5.00	4.75	4.75	4.80	4.86	25751	1.25	76	-	-
KAVVERITEL	BE	20-Jul-2023	8.10	8.45	8.45	7.75	8.10	8.10	8.13	18309	1.49	97	-	-
KAYA	EQ	20-Jul-2023	367.10	370.00	373.40	345.15	352.90	351.25	357.60	85831	306.93	4334	57953	67.52
KAYNES	EQ	20-Jul-2023	1816.45	1827.90	1852.70	1811.00	1824.00	1817.20	1825.91	152224	2779.47	15631	67584	44.40
KBCGLOBAL	BE	20-Jul-2023	2.50	2.50	2.55	2.40	2.45	2.50	2.45	2069844	50.69	1054	-	-
KCK	SM	20-Jul-2023	28.05	28.00	28.00	28.00	28.00	28.00	28.00	8000	2.24	2	8000	100.00
KCP	EQ	20-Jul-2023	114.55	116.00	116.70	113.40	114.00	114.05	114.75	242911	278.73	3136	118878	48.94
KCPSUGIND	EQ	20-Jul-2023	24.80	28.65	29.75	28.05	28.60	28.70	29.18	11505347	3357.24	18245	3405130	29.60
KDDL	EQ	20-Jul-2023	1476.90	1488.80	1488.80	1460.50	1472.00	1475.90	1475.96	12559	185.37	2047	6614	52.66
KDL	SM	20-Jul-2023	235.15	236.20	248.30	229.00	240.55	244.75	243.13	51200	124.48	60	43200	84.38
KEC	EQ	20-Jul-2023	600.90	603.85	607.50	593.20	600.70	600.20	600.11	217665	1306.22	16929	101749	46.75
KECL	BE	20-Jul-2023	121.50	121.50	123.00	119.00	122.65	120.15	120.17	141820	170.42	1675	-	-
KEI	EQ	20-Jul-2023	2563.10	2591.95	2624.00	2544.90	2572.85	2570.75	2580.05	440085	11354.43	35964	142416	32.36
KELLTONTEC	EQ	20-Jul-2023	82.35	82.70	89.40	82.15	85.85	85.55	87.61	7528364	6595.67	39134	1525154	20.26
KENNAMET	EQ	20-Jul-2023	2624.45	2619.15	2639.70	2595.60	2623.00	2611.45	2613.46	4789	125.16	1033	2569	53.64
KERNEX	BE	20-Jul-2023	322.80	329.95	330.00	319.00	320.00	319.45	321.90	9784	31.49	174	-	-
KESORAMIND	EQ	20-Jul-2023	70.80	70.95	72.25	69.95	71.25	71.40	71.00	1448298	1028.26	4884	678914	46.88
KEYFINSERV	EQ	20-Jul-2023	102.35	98.60	103.00	94.35	96.50	97.10	99.13	30571	30.30	953	14788	48.37
KFINTECH	EQ	20-Jul-2023	385.30	385.70	386.60	377.10	382.00	381.85	380.93	442912	1687.17	10633	349650	78.94
KHADIM	EQ	20-Jul-2023	240.90	241.65	243.35	236.40	237.10	237.95	240.00	66216	158.92	2647	41654	62.91
KHAICHEM	EQ	20-Jul-2023	63.60	63.90	63.95	63.50	63.95	63.80	63.74	79434	50.63	1097	58681	73.87
KHAITANLTD	EQ	20-Jul-2023	52.00	54.90	54.90	51.35	52.50	52.40	52.62	10758	5.66	180	8218	76.39
KHANDSE	BE	20-Jul-2023	26.55	27.40	27.40	26.05	27.00	27.00	26.70	9710	2.59	38	-	-
KICL	EQ	20-Jul-2023	1849.15	1835.00	1872.85	1792.50	1803.00	1800.15	1813.47	6123	111.04	1465	4782	78.10
KILITCH	BE	20-Jul-2023	186.40	186.40	189.40	182.00	188.00	185.95	184.67	11217	20.71	87	-	-
KIMS	EQ	20-Jul-2023	1936.10	1930.00	1933.40	1903.20	1910.00	1911.65	1918.75	17259	331.16	5268	10168	58.91
KINGFA	EQ	20-Jul-2023	1912.55	1920.00	1922.50	1882.25	1911.00	1903.55	1906.68	5176	98.69	870	2754	53.21
KIOCL	EQ	20-Jul-2023	194.00	192.25	196.85	192.25	193.05	193.30	194.11	27212	52.82	1048	15500	56.96
KIRIINDUS	EQ	20-Jul-2023	270.35	270.35	273.00	270.10	270.15	270.80	271.02	79923	216.61	1549	43248	54.11
KIRLFER	EQ	20-Jul-2023	484.70	482.50	495.00	482.50	491.20	493.55	489.85	122745	601.27	7031	60574	49.35
KIRLOSBROS	EQ	20-Jul-2023	704.35	709.15	709.15	690.00	693.90	694.15	700.12	137661	963.79	9141	59643	43.33
KIRLOSENG	EQ	20-Jul-2023	421.90	419.00	424.85	416.35	419.50	418.40	420.47	158317	665.67	14085	88687	56.02
KIRLOSIND	EQ	20-Jul-2023	3299.40	3337.65	3346.00	3280.00	3280.00	3291.80	3315.76	2577	85.45	802	1517	58.87
KIRLPNU	EQ	20-Jul-2023	659.15	669.05	670.80	630.20	646.05	648.50	648.82	220268	1429.14	10190	103659	47.06
KITEX	EQ	20-Jul-2023	195.35	195.90	196.75	193.15	194.00	194.15	194.99	65619	127.95	1559	35477	54.07
KKCL	EQ	20-Jul-2023	667.60	674.40	674.40	660.30	671.85	671.15	669.78	61079	409.09	5381	37637	61.62
KMSUGAR	EQ	20-Jul-2023	25.80	26.10	27.95	26.10	26.65	26.60	27.28	1401237	382.19	3657	497893	35.53
KNAGRI	SM	20-Jul-2023	122.35	120.25	122.40	118.30	119.10	119.10	119.77	8000	9.58	5	6400	80.00
KNRCON	EQ	20-Jul-2023	245.20	245.00	246.45	242.60	243.95	243.85	244.65	223796	547.51	5773	124266	55.53
KOHINOOR	BE	20-Jul-2023	37.35	37.50	37.90	36.50	37.05	36.85	36.89	52874	19.51	442	-	-
KOKUYOCMLN	EQ	20-Jul-2023	132.50	133.90	133.90	128.95	129.65	130.30	131.48	285119	374.88	4148	100290	35.17
KOLTEPATIL	EQ	20-Jul-2023	377.65	375.00	380.30	373.10	373.75	373.50	375.97	94276	354.45	4316	34798	36.91
KOPRAN	EQ	20-Jul-2023	175.95	176.90	180.25	175.55	179.00	177.70	177.92	230633	410.35	3508	79829	34.61
KOTAKALPHA	EQ	20-Jul-2023	31.88	31.94	31.98	31.80	31.94	31.90	31.88	180578	57.56	559	133663	74.02
KOTAKBANK	EQ	20-Jul-2023	1906.60	1901.00	1962.40	1892.90	1956.55	1956.90	1935.69	9305585	180127.26	193079	4220762	45.36
KOTAKBKETF	EQ	20-Jul-2023	464.33	464.33	470.94	462.01	470.94	469.59	466.98	29883	139.55	454	25591	85.64
KOTAKCONS	EQ	20-Jul-2023	84.75	84.75	86.45	84.75	85.60	85.60	85.66	273	0.23	17	167	61.17
KOTAKGOLD	EQ	20-Jul-2023	51.17	51.22	51.49	51.12	51.24	51.19	51.26	83958	43.04	716	42443	50.55
KOTAKIT	EQ	20-Jul-2023	32.64	32.63	32.69	32.32	32.55	32.54	32.47	84850	27.55	500	49999	58.93
KOTAKLIQ	EQ	20-Jul-2023	1000.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	2	0	0.00
KOTAKLOVOL	EQ	20-Jul-2023	15.16	15.16	15.84	15.12	15.40	15.35	15.32	408458	62.57	253	392592	96.12
KOTAKMID50	EQ	20-Jul-2023	105.44	105.09	106.22	103.56	104.00	106.10	105.75	32683	34.56	238	26057	79.73
KOTAKMNC	EQ	20-Jul-2023	22.37	22.50	22.50	22.25	22.35	22.35	22.37	3068	0.69	31	3066	99.93
KOTAKNIFTY	EQ	20-Jul-2023	211.92	213.75	213.75	210.25	212.36	212.59	212.11	22187	47.06	411	17346	78.18
KOTAKNV20	EQ	20-Jul-2023	114.97	114.35	115.68	113.73	115.66	115.61	114.84	21605	24.81	374	14546	67.33
KOTAKPSUBK	EQ	20-Jul-2023	449.29	449.49	458.12	449.37	455.10	453.60	453.49	89198	404.50	1961	62397	69.95
KOTAKSILVE	EQ	20-Jul-2023	75.27	76.07	76.07	74.51	74.51	74.73	75.29	3541	2.67	35	2820	79.64
KOTARISUG	EQ	20-Jul-2023	43.35	44.15	45.60	43.45	44.70	44.80	44.86	748422	335.76	4086	396841	53.02
KOTHARIPET	EQ	20-Jul-2023	95.85	95.85	96.05	92.30	93.70	93.95	93.83	217338	203.94	2439	109649	50.45
KOTHARIPRO	EQ	20-Jul-2023	103.35	103.90	104.00	102.60	103.55	103.45	103.56	9973	10.33	184	8431	84.54
KOTYARK	SM	20-Jul-2023	573.70	580.00	591.95	560.00	560.10	562.55	575.15	12600	72.47	53	8800	69.84
KOVAI	EQ	20-Jul-2023	2709.40	2721.00	2750.00	2702.60	2730.00	2740.95	2734.38	3314	90.62	782	2012	60.71
KPIGREEN	EQ	20-Jul-2023	829.80	829.55	838.00	814.00	821.00	818.10	823.14	93188	767.07	6032	52349	56.18
KPIL	EQ	20-Jul-2023	562.05	558.00	569.95	558.00	565.00	564.20	565.65	227765	1288.36	11707	144830	63.59
KPITTECH	EQ	20-Jul-2023	1084.35	1065.00	1082.40	1057.40	1062.00	1060.70	1065.45	820217	8739.00	52317	377941	46.08
KPRMILL	EQ	20-Jul-2023	654.60	660.00	660.00	646.00	648.00	647.70	649.48	132464	860.33	7363	81860	61.80
KRBL	EQ	20-Jul-2023	373.60	376.50	382.20	374.15	378.00	378.15	378.58	1000211	3786.63	19746	464790	46.47
KREBSBIO	BE	20-Jul-2023	70.00	69.90	69.95	69.00	69.00	69.00	69.50	3671	2.55	44	-	-
KRIDHANINF	BE	20-Jul-2023	2.15	2.15	2.15	2.05	2.05	2.05	2.07	81669	1.69	111	-	-
KRISHANA	EQ	20-Jul-2023	438.80	439.00	446.35	437.00	441.00	438.90	440.09	16947	74.58	689	9608	56.69
KRISHCA	SM	20-Jul-2023	156.15	156.00	163.00	155.00	159.00	159.75	158.91	52000	82.63	23	44000	84.62
KRISHNADEF	SM	20-Jul-2023	188.85	189.95	192.00	186.00	186.05	186.05	189.46	33000	62.52	29	26000	78.79
KRITI	EQ	20-Jul-2023	122.85	124.20	128.80	120.55	126.50	125.95	125.98	209946	264.50	3447	99930	47.60
KRITIKA	BE	20-Jul-2023	16.55	16.55	16.75	15.75	16.00	16.00	16.02	90717	14.53	514	-	-
KRITINUT	EQ	20-Jul-2023	64.65	65.20	67.15	62.60	63.90	63.40	64.97	189831	123.33	2880	101031	53.22
KRSNAA	EQ	20-Jul-2023	534.00	484.00	485.90	451.20	460.00	457.50	467.23	1353015	6321.75	44475	483233	35.72
KSB	EQ	20-Jul-2023	2177.15	2191.10	2209.90	2151.75	2199.00	2203.30	2189.73	23584	516.43	4658	12510	53.04
KSCL	EQ	20-Jul-2023	577.15	585.00	585.00	569.25	571.00	571.25	572.66	41191	235.88	3539	19894	48.30
KSL	EQ	20-Jul-2023	371.50	371.00	377.40	371.00	372.50	372.10	374.26	43427	162.53	2989	23620	54.39
KSOLVES	EQ	20-Jul-2023	1115.80	1147.70	1147.70	1113.00	1128.85	1125.60	1127.80	35365	398.85	4459	18110	51.21
KTKBANK	EQ	20-Jul-2023	210.20	210.50	213.90	207.00	212.00	212.80	210.40	2903773	6109.50	20270	1071825	36.91
KUANTUM	EQ	20-Jul-2023	192.10	192.90	197.50	189.55	195.85	195.15	192.73	484184	933.19	5489	107525	22.21
L&TFH	EQ	20-Jul-2023	133.50	137.95	138.50	129.50	131.20	131.15	132.97	29265269	38913.48	99044	9333770	31.89
L&TFINANCE	NC	20-Jul-2023	1037.00	1039.99	1039.99	1039.99	1039.99	1039.99	1039.99	48	0.50	3	48	100.00
L&TFINANCE	NE	20-Jul-2023	1020.00	1019.00	1020.00	1000.01	1005.00	1005.00	1010.60	448	4.53	15	238	53.13
L&TFINANCE	NI	20-Jul-2023	1053.05	1055.10	1055.10	1055.00	1055.00	1055.00	1055.05	201	2.12	4	201	100.00
L&TFINANCE	NS	20-Jul-2023	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	10	0.14	1	10	100.00
L&TFINANCE	NU	20-Jul-2023	1050.00	1051.00	1051.00	1037.00	1037.00	1043.04	1043.04	287	2.99	13	275	95.82
L&TFINANCE	Y5	20-Jul-2023	1051.01	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	24	0.25	1	24	100.00
L&TFINANCE	Y7	20-Jul-2023	1005.79	1009.50	1009.50	1007.00	1009.50	1008.66	1008.69	24	0.24	5	24	100.00
LAGNAM	EQ	20-Jul-2023	61.15	61.15	71.70	59.40	66.50	65.90	67.52	325664	219.87	2686	161728	49.66
LAKPRE	BZ	20-Jul-2023	4.75	4.95	4.95	4.70	4.95	4.95	4.83	2111	0.10	6	-	-
LAL	BE	20-Jul-2023	192.85	192.85	194.00	185.55	194.00	194.00	190.31	863	1.64	20	-	-
LALPATHLAB	EQ	20-Jul-2023	2345.55	2348.45	2370.50	2334.15	2344.10	2348.15	2351.65	99673	2343.96	11423	24084	24.16
LAMBODHARA	BE	20-Jul-2023	160.20	163.00	163.00	153.50	154.00	154.10	157.25	11669	18.35	211	-	-
LANDMARK	EQ	20-Jul-2023	749.95	748.85	757.55	725.55	731.40	731.45	737.25	65861	485.56	4578	26966	40.94
LAOPALA	EQ	20-Jul-2023	455.15	455.00	457.95	447.35	450.15	451.00	452.92	61844	280.11	6428	24275	39.25
LASA	EQ	20-Jul-2023	21.40	21.10	21.80	21.10	21.55	21.55	21.57	30053	6.48	317	19518	64.95
LATENTVIEW	EQ	20-Jul-2023	383.00	385.00	396.80	381.00	388.10	387.85	389.12	1010473	3931.91	22134	323232	31.99
LATTEYS	BE	20-Jul-2023	33.50	33.50	34.50	32.50	33.95	33.90	33.87	117568	39.82	213	-	-
LAURUSLABS	EQ	20-Jul-2023	350.80	349.95	355.60	347.60	350.50	350.80	352.06	1538823	5417.54	18193	721413	46.88
LAXMICOT	EQ	20-Jul-2023	20.30	20.60	20.60	20.00	20.15	20.15	20.22	11091	2.24	91	8639	77.89
LAXMIMACH	EQ	20-Jul-2023	14010.10	14030.00	14250.00	13540.00	13601.00	13611.65	13852.40	12985	1798.73	3770	7259	55.90
LEMONTREE	EQ	20-Jul-2023	92.20	92.30	92.90	92.20	92.45	92.45	92.51	1425268	1318.45	7623	762726	53.51
LEXUS	BE	20-Jul-2023	40.35	41.50	42.25	40.00	41.50	40.75	41.48	9208	3.82	90	-	-
LFIC	EQ	20-Jul-2023	125.60	130.45	130.45	126.05	126.35	126.65	127.83	7833	10.01	137	1168	14.91
LGBBROSLTD	EQ	20-Jul-2023	1198.90	1198.90	1207.90	1160.00	1168.50	1166.90	1179.66	25918	305.75	2370	17828	68.79
LGBFORGE	EQ	20-Jul-2023	9.00	9.25	9.30	9.00	9.00	9.05	9.13	89535	8.17	181	65221	72.84
LIBAS	EQ	20-Jul-2023	13.95	14.10	14.10	13.75	13.75	13.80	13.85	91480	12.67	340	85569	93.54
LIBERTSHOE	EQ	20-Jul-2023	234.10	235.00	235.30	231.70	232.45	232.40	233.33	59202	138.13	2011	35509	59.98
LICHSGFIN	EQ	20-Jul-2023	383.80	385.00	389.55	383.40	388.20	388.00	386.94	1175405	4548.08	17112	460132	39.15
LICI	EQ	20-Jul-2023	620.35	621.50	629.45	619.05	628.50	628.25	626.19	1166529	7304.74	23556	698092	59.84
LICNETFGSC	EQ	20-Jul-2023	23.83	23.98	24.98	23.83	23.83	23.84	23.95	75746	18.14	97	64896	85.68
LICNETFN50	EQ	20-Jul-2023	215.29	216.66	216.66	213.88	216.65	216.56	215.54	329	0.71	39	166	50.46
LICNETFSEN	EQ	20-Jul-2023	733.41	734.99	734.99	730.97	734.99	734.99	732.55	23	0.17	11	12	52.17
LICNFNHGP	EQ	20-Jul-2023	209.25	207.99	211.90	206.35	207.51	207.51	209.31	968	2.03	56	221	22.83
LIKHITHA	EQ	20-Jul-2023	279.20	280.25	298.80	277.20	289.00	288.95	290.03	1077171	3124.07	22322	360113	33.43
LINC	EQ	20-Jul-2023	661.40	654.50	676.20	654.50	663.00	663.90	670.10	14593	97.79	980	8977	61.52
LINCOLN	EQ	20-Jul-2023	400.80	404.90	404.90	396.30	397.00	397.30	399.01	22241	88.74	2261	11546	51.91
LINDEINDIA	EQ	20-Jul-2023	4369.20	4373.00	4617.95	4350.50	4612.00	4593.95	4526.75	89628	4057.23	14781	38810	43.30
LIQUIDBEES	EQ	20-Jul-2023	1000.00	1030.00	1030.00	999.99	1000.00	1000.00	1000.00	1662106	16621.06	7361	1180271	71.01
LIQUIDETF	EQ	20-Jul-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	395792	3957.92	148	355295	89.77
LLOYDS	SM	20-Jul-2023	84.45	84.45	87.25	83.50	85.50	85.25	85.11	36000	30.64	12	18000	50.00
LLOYDSME	EQ	20-Jul-2023	566.25	572.70	572.70	557.00	564.90	564.05	564.75	108284	611.54	4002	66695	61.59
LODHA	EQ	20-Jul-2023	697.95	698.80	705.55	679.00	680.00	685.00	691.30	504856	3490.08	26671	254054	50.32
LOKESHMACH	BE	20-Jul-2023	192.70	191.95	194.10	189.00	193.00	192.20	191.99	35095	67.38	412	-	-
LOTUSEYE	EQ	20-Jul-2023	91.15	91.40	93.00	88.00	89.00	90.70	91.51	24855	22.75	361	19514	78.51
LOVABLE	EQ	20-Jul-2023	123.15	123.00	128.25	122.15	123.90	124.30	125.88	53770	67.69	1050	30616	56.94
LOYALTEX	EQ	20-Jul-2023	699.15	681.40	700.05	680.50	683.60	692.45	695.43	432	3.00	67	300	69.44
LPDC	EQ	20-Jul-2023	5.85	6.15	6.15	5.80	5.85	5.85	5.85	97688	5.72	371	95027	97.28
LSIL	EQ	20-Jul-2023	33.85	33.90	34.30	32.85	33.05	33.05	33.39	5688004	1899.14	14379	3425850	60.23
LT	EQ	20-Jul-2023	2494.15	2494.00	2495.70	2469.05	2490.10	2489.70	2484.26	1045704	25977.99	73092	521628	49.88
LTGILTBEES	EQ	20-Jul-2023	24.27	24.27	24.28	24.24	24.26	24.26	24.25	1732545	420.08	208	1286460	74.25
LTIM	EQ	20-Jul-2023	4990.50	5005.00	5018.00	4955.70	4977.60	4985.05	4981.95	361901	18029.74	30549	113062	31.24
LTTS	EQ	20-Jul-2023	4142.80	4142.80	4158.50	4032.95	4090.00	4090.55	4076.06	377430	15384.26	30113	87262	23.12
LUMAXIND	EQ	20-Jul-2023	2185.20	2172.00	2219.95	2056.70	2114.00	2104.70	2114.06	23815	503.46	4377	10929	45.89
LUMAXTECH	EQ	20-Jul-2023	372.15	373.45	375.20	368.00	369.10	368.90	369.96	67787	250.79	3038	39971	58.97
LUPIN	EQ	20-Jul-2023	932.75	935.95	947.45	933.60	945.70	946.10	941.80	707123	6659.66	26202	283347	40.07
LUXIND	EQ	20-Jul-2023	1487.15	1485.00	1494.85	1470.00	1476.95	1478.00	1479.61	20902	309.27	3623	10804	51.69
LXCHEM	EQ	20-Jul-2023	258.15	259.00	259.00	255.00	255.90	255.35	256.49	229177	587.82	6316	124393	54.28
LYKALABS	EQ	20-Jul-2023	110.30	110.50	114.00	108.60	111.00	111.20	111.89	69675	77.96	1098	39707	56.99
LYPSAGEMS	EQ	20-Jul-2023	4.40	4.40	4.50	4.40	4.45	4.50	4.46	28122	1.25	68	24153	85.89
M&M	EQ	20-Jul-2023	1544.45	1550.05	1553.75	1530.55	1545.95	1545.35	1542.53	1538263	23728.24	59514	1017018	66.11
M&MFIN	EQ	20-Jul-2023	319.85	321.15	323.50	318.60	322.00	321.35	321.37	3823838	12288.72	19946	1626316	42.53
M&MFIN	N2	20-Jul-2023	1026.77	1026.75	1029.80	1026.75	1028.03	1028.03	1028.37	168	1.73	6	143	85.12
MAANALU	BE	20-Jul-2023	331.65	337.00	337.70	331.50	332.00	332.50	333.63	20459	68.26	484	-	-
MACPOWER	EQ	20-Jul-2023	291.95	295.50	301.30	292.60	296.05	298.55	297.02	34246	101.72	2063	21943	64.07
MADHAV	EQ	20-Jul-2023	42.70	42.50	43.00	42.00	42.85	42.85	42.63	18010	7.68	308	11070	61.47
MADHAVBAUG	SM	20-Jul-2023	321.10	325.00	325.00	310.55	310.55	310.55	315.01	12000	37.80	14	12000	100.00
MADHUCON	BE	20-Jul-2023	5.30	5.15	5.45	5.15	5.40	5.35	5.31	15035	0.80	52	-	-
MADRASFERT	EQ	20-Jul-2023	83.45	84.00	84.15	80.50	81.70	81.95	82.03	2461047	2018.74	13951	653385	26.55
MAESGETF	EQ	20-Jul-2023	31.70	31.71	31.93	31.61	31.80	31.82	31.80	24969	7.94	78	18145	72.67
MAFANG	EQ	20-Jul-2023	67.60	67.61	68.29	66.59	67.60	67.47	67.06	588611	394.73	3503	315638	53.62
MAFSETF	EQ	20-Jul-2023	20.65	21.25	21.25	20.61	20.84	20.85	20.76	196280	40.74	720	159071	81.04
MAGADSUGAR	EQ	20-Jul-2023	405.00	408.60	433.90	406.45	424.00	424.50	424.45	69268	294.00	4160	31751	45.84
MAGNUM	BE	20-Jul-2023	39.60	39.70	40.70	38.50	38.85	38.75	39.20	53311	20.90	267	-	-
MAGOLDETF	EQ	20-Jul-2023	59.80	59.65	60.15	59.65	59.70	59.70	59.88	948	0.57	90	809	85.34
MAGS813ETF	EQ	20-Jul-2023	24.31	24.75	24.75	24.75	24.75	24.75	24.75	514	0.13	14	514	100.00
MAGSON	SM	20-Jul-2023	90.65	90.90	90.90	80.00	83.80	81.95	85.77	124000	106.35	60	96000	77.42
MAHABANK	EQ	20-Jul-2023	33.30	33.40	33.90	32.55	32.80	32.75	33.31	71206812	23719.90	64780	30675984	43.08
MAHASTEEL	BE	20-Jul-2023	70.35	70.75	70.75	69.05	69.05	69.15	69.48	7133	4.96	83	-	-
MAHEPC	EQ	20-Jul-2023	119.45	119.45	119.75	115.55	115.55	116.20	117.62	73782	86.78	1251	32587	44.17
MAHESHWARI	BE	20-Jul-2023	67.85	68.75	68.75	67.00	67.10	67.25	67.67	7947	5.38	103	-	-
MAHKTECH	EQ	20-Jul-2023	14.48	14.55	14.55	14.30	14.48	14.37	14.41	521932	75.21	1187	379451	72.70
MAHLIFE	EQ	20-Jul-2023	484.60	487.05	487.05	478.00	481.50	482.05	482.42	47098	227.21	3426	25984	55.17
MAHLOG	EQ	20-Jul-2023	400.45	400.45	412.70	379.15	409.00	408.45	403.15	505325	2037.21	16007	158645	31.39
MAHSCOOTER	EQ	20-Jul-2023	5557.70	5557.55	5697.40	5550.05	5656.00	5673.85	5654.26	6006	339.59	1786	3857	64.22
MAHSEAMLES	EQ	20-Jul-2023	468.30	468.95	476.00	464.85	472.30	473.75	472.49	277017	1308.89	12196	145576	52.55
MAITHANALL	EQ	20-Jul-2023	1079.70	1082.00	1124.40	1080.00	1118.00	1118.15	1113.74	75227	837.83	6893	39517	52.53
MALLCOM	EQ	20-Jul-2023	1046.30	1062.00	1063.90	1035.00	1041.80	1044.80	1050.26	4284	44.99	539	2933	68.46
MALUPAPER	EQ	20-Jul-2023	31.85	32.45	32.45	32.00	32.00	32.10	32.13	10720	3.44	115	5862	54.68
MAM150ETF	EQ	20-Jul-2023	13.86	13.45	13.95	13.45	13.90	13.90	13.89	198654	27.60	524	144616	72.80
MAMFGETF	EQ	20-Jul-2023	95.44	95.45	96.00	95.26	96.00	95.83	95.70	7742	7.41	116	6358	82.12
MAN50ETF	EQ	20-Jul-2023	208.36	210.28	210.28	207.37	209.49	210.07	209.94	22081	46.36	128	20846	94.41
MANAKALUCO	EQ	20-Jul-2023	27.05	27.30	27.30	26.05	26.10	26.20	26.53	169400	44.95	1210	112732	66.55
MANAKCOAT	EQ	20-Jul-2023	16.35	16.50	16.90	16.40	16.45	16.55	16.63	75457	12.55	614	50556	67.00
MANAKSIA	EQ	20-Jul-2023	146.40	146.30	150.25	146.05	146.10	146.90	147.84	156502	231.38	2613	77533	49.54
MANAKSTEEL	EQ	20-Jul-2023	46.95	47.70	48.45	45.20	46.00	46.10	46.67	96551	45.06	1190	47490	49.19
MANALIPETC	EQ	20-Jul-2023	65.95	65.95	66.50	65.80	66.20	66.20	66.09	203512	134.50	2036	143429	70.48
MANAPPURAM	EQ	20-Jul-2023	125.65	126.15	127.60	124.85	126.50	126.35	126.32	4578717	5783.93	17130	1497617	32.71
MANGALAM	EQ	20-Jul-2023	108.75	107.10	110.00	107.10	108.85	108.80	108.79	43367	47.18	680	9405	21.69
MANGCHEFER	EQ	20-Jul-2023	102.25	102.25	104.90	101.25	104.25	104.30	103.41	312258	322.91	2799	185336	59.35
MANGLMCEM	EQ	20-Jul-2023	292.50	294.75	294.75	290.05	290.30	290.85	291.59	15494	45.18	1465	8893	57.40
MANINDS	EQ	20-Jul-2023	139.65	140.10	142.20	136.70	137.65	137.45	139.65	383894	536.11	3619	155161	40.42
MANINFRA	EQ	20-Jul-2023	114.25	115.00	115.70	113.65	114.55	114.75	114.64	760343	871.69	4649	396670	52.17
MANKIND	EQ	20-Jul-2023	1878.30	1884.90	1944.00	1880.00	1900.00	1888.60	1899.21	700772	13309.11	21373	541327	77.25
MANOMAY	BE	20-Jul-2023	135.00	134.00	134.00	133.95	133.95	133.95	133.96	28	0.04	3	-	-
MANORAMA	BE	20-Jul-2023	1707.90	1651.00	1709.95	1626.00	1695.00	1679.65	1670.43	2016	33.68	135	-	-
MANORG	EQ	20-Jul-2023	426.05	431.00	431.00	421.05	426.00	424.90	425.14	6263	26.63	838	3170	50.61
MANUGRAPH	EQ	20-Jul-2023	19.65	20.10	20.10	18.10	18.50	18.75	18.94	36295	6.88	336	26586	73.25
MANV30F	EQ	20-Jul-2023	149.68	149.68	151.00	147.81	149.79	149.79	149.83	98	0.15	31	64	65.31
MANXT50	EQ	20-Jul-2023	448.26	447.47	449.12	447.00	447.33	447.42	447.89	1895	8.49	15	1461	77.10
MANYAVAR	EQ	20-Jul-2023	1269.10	1274.95	1284.50	1267.20	1273.00	1278.05	1276.81	65401	835.05	9230	43339	66.27
MAPMYINDIA	EQ	20-Jul-2023	1455.65	1457.10	1492.10	1451.15	1452.10	1458.75	1472.57	110361	1625.14	9572	41582	37.68
MARALOVER	EQ	20-Jul-2023	54.80	55.05	56.00	54.00	54.60	54.65	55.05	20591	11.34	741	12449	60.46
MARATHON	EQ	20-Jul-2023	320.95	321.00	326.10	319.10	320.00	320.00	323.39	17947	58.04	1074	12112	67.49
MARICO	EQ	20-Jul-2023	531.85	532.70	541.00	530.10	538.70	539.15	538.01	1271756	6842.12	33882	704681	55.41
MARINE	EQ	20-Jul-2023	62.65	64.05	64.80	62.05	62.45	62.30	63.63	1036761	659.68	5086	507711	48.97
MARKSANS	EQ	20-Jul-2023	110.60	110.80	111.70	108.10	109.30	108.80	110.08	2672619	2942.12	16355	828075	30.98
MARSHALL	BE	20-Jul-2023	60.10	59.25	61.90	58.05	60.90	60.20	59.46	99346	59.07	238	-	-
MARUTI	EQ	20-Jul-2023	9607.55	9620.00	9785.00	9575.45	9777.00	9772.50	9696.19	466813	45263.06	50923	207895	44.53
MASFIN	EQ	20-Jul-2023	771.55	772.95	778.60	770.05	775.00	775.70	774.94	14217	110.17	2577	7651	53.82
MASILVER	EQ	20-Jul-2023	75.58	75.57	75.99	75.30	75.61	75.80	75.52	24492	18.50	40	23593	96.33
MASKINVEST	BE	20-Jul-2023	58.65	61.55	61.55	60.00	60.00	60.00	61.53	378	0.23	12	-	-
MASPTOP50	EQ	20-Jul-2023	32.84	32.50	34.00	32.50	32.79	32.78	32.86	96997	31.87	724	73944	76.23
MASTEK	EQ	20-Jul-2023	2170.85	2199.95	2245.00	2151.10	2215.50	2217.10	2213.49	335297	7421.78	27935	93119	27.77
MATRIMONY	EQ	20-Jul-2023	635.35	635.30	669.35	634.05	644.90	645.25	650.44	42316	275.24	3106	30375	71.78
MAWANASUG	EQ	20-Jul-2023	98.70	100.75	104.90	99.45	100.20	100.55	102.63	840248	862.36	8072	232064	27.62
MAXHEALTH	EQ	20-Jul-2023	611.55	610.00	616.55	605.05	612.00	609.25	610.36	686740	4191.62	25104	378763	55.15
MAXIND	EQ	20-Jul-2023	146.65	146.65	159.00	143.00	150.90	149.80	153.07	530075	811.39	7163	154491	29.15
MAXVIL	EQ	20-Jul-2023	197.75	199.20	202.05	192.50	194.50	195.45	196.37	104107	204.43	3609	58938	56.61
MAYURUNIQ	EQ	20-Jul-2023	500.30	497.10	506.50	496.00	500.00	500.45	501.17	33129	166.03	2897	19116	57.70
MAZDA	BE	20-Jul-2023	869.95	874.95	875.00	865.10	870.00	870.00	871.25	1933	16.84	124	-	-
MAZDOCK	EQ	20-Jul-2023	1733.00	1735.30	1819.65	1726.00	1819.65	1819.65	1805.72	3045538	54993.82	51909	979187	32.15
MBAPL	EQ	20-Jul-2023	635.25	632.10	641.45	626.25	633.70	632.20	633.32	11076	70.15	518	8012	72.34
MBLINFRA	BE	20-Jul-2023	20.30	20.15	20.75	20.05	20.60	20.10	20.25	41104	8.32	157	-	-
MCDOWELL-N	EQ	20-Jul-2023	970.95	972.05	977.05	962.10	976.50	975.05	968.27	1466161	14196.36	54030	827937	56.47
MCL	EQ	20-Jul-2023	30.10	31.30	32.60	29.40	30.00	30.35	31.24	114116	35.65	667	88097	77.20
MCLEODRUSS	EQ	20-Jul-2023	18.45	18.50	18.75	18.25	18.25	18.30	18.42	474014	87.31	967	343082	72.38
MCON	SM	20-Jul-2023	138.80	142.00	142.00	140.00	140.00	140.00	141.00	6000	8.46	2	6000	100.00
MCX	EQ	20-Jul-2023	1614.55	1620.95	1628.00	1597.25	1624.00	1625.15	1616.40	234364	3788.25	18868	87757	37.44
MDL	SM	20-Jul-2023	31.50	33.05	33.05	33.05	33.05	33.05	33.05	6000	1.98	3	6000	100.00
MEDANTA	EQ	20-Jul-2023	703.05	702.95	729.00	699.00	716.55	711.10	716.09	555212	3975.79	33075	315474	56.82
MEDICAMEQ	EQ	20-Jul-2023	773.50	782.00	819.95	782.00	793.00	795.00	798.41	95965	766.20	6425	55188	57.51
MEDICO	EQ	20-Jul-2023	79.60	80.95	81.80	79.10	80.50	80.75	79.81	161029	128.52	608	41885	26.01
MEDPLUS	EQ	20-Jul-2023	913.20	919.70	921.00	905.95	917.00	918.45	916.03	67878	621.78	5429	33948	50.01
MEGASOFT	EQ	20-Jul-2023	39.95	40.80	43.55	40.30	41.70	41.60	42.37	1782703	755.35	8994	796188	44.66
MEGASTAR	BE	20-Jul-2023	293.30	293.00	307.95	285.00	307.95	307.95	302.59	23045	69.73	1069	-	-
MELSTAR	BZ	20-Jul-2023	2.00	2.00	2.00	2.00	2.00	2.00	2.00	100	0.00	1	-	-
MENONBE	EQ	20-Jul-2023	131.25	132.35	132.35	129.05	129.65	129.55	130.41	197990	258.20	3778	108054	54.58
MEP	EQ	20-Jul-2023	12.95	12.75	13.00	12.25	12.50	12.45	12.67	458247	58.04	1017	354944	77.46
METALFORGE	BZ	20-Jul-2023	2.60	2.50	2.70	2.50	2.70	2.70	2.68	13534	0.36	33	-	-
METROBRAND	EQ	20-Jul-2023	1057.80	1052.50	1071.20	1047.75	1054.90	1055.35	1060.19	72039	763.75	9841	30904	42.90
METROPOLIS	EQ	20-Jul-2023	1436.10	1440.00	1458.00	1435.00	1444.80	1438.70	1445.34	215041	3108.07	17632	96002	44.64
MFL	EQ	20-Jul-2023	983.55	987.05	998.10	976.90	980.00	979.00	983.73	45713	449.69	4599	26614	58.22
MFSL	EQ	20-Jul-2023	822.35	822.95	827.50	814.00	817.85	817.10	819.55	437119	3582.39	16729	225245	51.53
MGEL	BE	20-Jul-2023	18.25	18.65	18.70	17.35	17.80	17.65	17.74	39629	7.03	144	-	-
MGL	EQ	20-Jul-2023	1064.45	1065.00	1074.30	1062.65	1063.00	1065.95	1068.22	123880	1323.31	9992	47643	38.46
MHHL	SM	20-Jul-2023	62.25	62.00	62.95	61.20	62.25	62.25	61.90	27000	16.71	9	21000	77.78
MHLXMIRU	BE	20-Jul-2023	149.40	149.95	149.95	144.00	147.00	147.05	146.12	2781	4.06	124	-	-
MHRIL	EQ	20-Jul-2023	358.35	359.00	361.95	354.00	355.50	355.20	356.99	783979	2798.72	17644	366743	46.78
MID150BEES	EQ	20-Jul-2023	140.49	144.70	144.70	140.01	140.77	140.72	140.82	130526	183.80	1904	93240	71.43
MIDHANI	EQ	20-Jul-2023	308.35	308.10	317.50	307.45	312.25	311.45	313.17	771725	2416.78	11974	317996	41.21
MILTON	SM	20-Jul-2023	24.10	24.90	24.90	24.90	24.90	24.90	24.90	4400	1.10	1	4400	100.00
MINDACORP	EQ	20-Jul-2023	306.15	307.95	309.00	301.25	301.30	302.45	304.04	490007	1489.83	8726	253677	51.77
MINDPOOL	SM	20-Jul-2023	78.80	82.70	82.70	82.70	82.70	82.70	82.70	2000	1.65	2	2000	100.00
MINDSPACE	RR	20-Jul-2023	304.67	304.80	308.70	302.25	302.75	302.95	304.32	269665	820.63	3995	174634	64.76
MINDTECK	BE	20-Jul-2023	151.90	151.90	154.00	146.00	147.95	147.10	148.36	16628	24.67	227	-	-
MIRCELECTR	EQ	20-Jul-2023	22.50	22.50	22.70	21.80	22.15	22.10	22.22	1090261	242.25	2076	690580	63.34
MIRZAINT	BE	20-Jul-2023	47.45	48.50	49.80	48.50	49.80	49.80	49.45	342301	169.28	2094	-	-
MITCON	EQ	20-Jul-2023	77.75	78.50	81.00	76.25	78.50	78.80	79.48	57607	45.79	1173	34739	60.30
MITTAL	BE	20-Jul-2023	14.05	14.20	14.20	13.60	13.60	13.90	13.94	16336	2.28	57	-	-
MKPL	EQ	20-Jul-2023	739.30	747.80	764.85	738.00	748.00	746.35	741.74	19775	146.68	542	12615	63.79
MMFL	EQ	20-Jul-2023	920.25	920.00	927.05	908.00	914.70	916.60	917.48	14441	132.49	2298	8514	58.96
MMTC	EQ	20-Jul-2023	33.45	33.60	33.75	33.10	33.20	33.15	33.38	1150401	384.05	3251	465931	40.50
MODIRUBBER	BE	20-Jul-2023	70.10	71.00	72.00	70.00	72.00	72.00	71.06	2214	1.57	16	-	-
MODISONLTD	EQ	20-Jul-2023	88.25	88.95	91.75	88.10	88.40	88.85	90.09	387819	349.38	4105	123445	31.83
MOGSEC	EQ	20-Jul-2023	52.50	52.51	52.51	52.43	52.48	52.48	52.47	908	0.48	17	491	54.07
MOHEALTH	EQ	20-Jul-2023	26.81	27.00	27.00	26.06	26.99	26.99	26.85	4546	1.22	69	4220	92.83
MOHITIND	EQ	20-Jul-2023	14.10	13.90	14.25	13.90	13.95	14.00	13.98	11723	1.64	55	7327	62.50
MOIL	EQ	20-Jul-2023	187.45	187.95	189.70	184.00	184.60	185.15	186.46	307282	572.95	4337	168560	54.86
MOKSH	EQ	20-Jul-2023	10.75	11.00	11.15	10.80	11.00	11.10	11.06	180187	19.92	574	154635	85.82
MOL	EQ	20-Jul-2023	83.50	83.70	84.35	83.00	83.40	83.30	83.64	467503	391.02	3292	259870	55.59
MOLDTECH	EQ	20-Jul-2023	235.55	236.15	237.70	230.75	231.20	231.25	233.25	66742	155.67	3668	36199	54.24
MOLDTKPAC	EQ	20-Jul-2023	1060.40	1060.40	1069.95	1041.35	1045.50	1046.20	1051.39	22661	238.26	4945	14117	62.30
MOLOWVOL	EQ	20-Jul-2023	27.88	28.07	28.07	27.81	27.93	27.93	28.07	100902	28.32	45	99822	98.93
MOM100	EQ	20-Jul-2023	39.06	39.51	39.51	39.07	39.20	39.18	39.16	120517	47.19	990	98471	81.71
MOM50	EQ	20-Jul-2023	199.37	200.00	200.00	198.81	199.98	198.95	199.42	894	1.78	91	604	67.56
MOMENTUM	EQ	20-Jul-2023	21.98	21.69	21.94	21.65	21.74	21.76	21.78	182667	39.78	176	169047	92.54
MOMOMENTUM	EQ	20-Jul-2023	43.58	43.98	44.13	43.37	43.90	43.83	43.60	14071	6.13	191	10024	71.24
MON100	EQ	20-Jul-2023	126.40	126.40	126.40	125.00	125.10	125.08	125.29	532891	667.68	6600	346634	65.05
MONARCH	EQ	20-Jul-2023	285.70	285.40	305.35	285.40	298.00	300.20	292.07	454180	1326.52	11001	119406	26.29
MONQ50	EQ	20-Jul-2023	54.38	54.75	54.75	54.02	54.42	54.36	54.33	26237	14.25	271	18383	70.07
MONTECARLO	EQ	20-Jul-2023	848.95	860.25	865.00	843.30	845.70	849.55	853.95	68289	583.15	4781	30739	45.01
MOQUALITY	EQ	20-Jul-2023	135.59	135.59	135.63	135.59	135.63	135.63	135.62	71	0.10	5	71	100.00
MORARJEE	EQ	20-Jul-2023	18.40	18.65	19.00	18.10	18.60	18.45	18.54	51615	9.57	312	36369	70.46
MOREPENLAB	EQ	20-Jul-2023	29.70	29.75	30.10	29.50	29.65	29.55	29.76	1776901	528.85	4580	814450	45.84
MOS	SM	20-Jul-2023	90.00	91.90	93.00	88.10	89.00	89.00	91.19	25600	23.35	16	19200	75.00
MOTHERSON	EQ	20-Jul-2023	96.20	96.20	96.80	95.25	96.75	96.70	96.37	6704315	6460.62	21789	3723564	55.54
MOTILALOFS	EQ	20-Jul-2023	744.90	744.90	748.60	741.05	747.00	746.60	745.03	80152	597.16	5072	50120	62.53
MOTOGENFIN	EQ	20-Jul-2023	37.45	38.40	38.40	36.10	38.00	36.95	36.50	5180	1.89	74	4189	80.87
MOVALUE	EQ	20-Jul-2023	55.79	56.20	56.62	56.20	56.54	56.54	56.60	8882	5.03	12	8875	99.92
MPHASIS	EQ	20-Jul-2023	2169.80	2171.00	2220.95	2160.00	2214.00	2213.90	2201.67	936054	20608.86	41184	460223	49.17
MPSLTD	EQ	20-Jul-2023	1171.85	1183.90	1217.00	1173.50	1201.00	1209.50	1201.49	43651	524.46	4452	23401	53.61
MPTODAY	SM	20-Jul-2023	42.60	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
MRF	EQ	20-Jul-2023	102718.15	102500.00	102733.95	101600.00	101980.00	101896.20	101994.16	3770	3845.18	2217	1282	34.01
MRO-TEK	EQ	20-Jul-2023	57.45	58.35	68.90	56.85	64.15	64.05	66.03	612377	404.34	4649	231578	37.82
MRPL	EQ	20-Jul-2023	86.90	87.25	88.60	86.15	86.50	86.45	86.91	3797033	3299.92	12633	1370828	36.10
MSPL	EQ	20-Jul-2023	8.55	8.60	8.70	8.50	8.65	8.60	8.60	293766	25.27	704	182409	62.09
MSTCLTD	EQ	20-Jul-2023	417.15	417.90	419.85	406.70	408.00	408.95	412.38	553164	2281.16	16389	238523	43.12
MSUMI	EQ	20-Jul-2023	58.35	58.20	59.10	58.00	58.40	58.45	58.61	3868405	2267.29	17445	1933779	49.99
MTARTECH	EQ	20-Jul-2023	2101.75	2115.85	2155.00	2112.75	2138.95	2137.85	2134.97	229684	4903.68	16217	90143	39.25
MTEDUCARE	BE	20-Jul-2023	3.70	3.60	3.80	3.55	3.75	3.75	3.68	35701	1.31	99	-	-
MTNL	EQ	20-Jul-2023	19.60	19.65	19.75	19.45	19.60	19.50	19.57	1025122	200.66	1527	447281	43.63
MUKANDLTD	EQ	20-Jul-2023	123.15	123.65	127.30	123.60	125.40	124.70	124.80	263040	328.26	2042	191820	72.92
MUKTAARTS	EQ	20-Jul-2023	49.50	49.40	50.05	48.60	49.25	49.40	49.54	7323	3.63	327	3547	48.44
MUNJALAU	EQ	20-Jul-2023	57.95	58.25	60.00	57.65	57.70	58.00	58.95	698757	411.95	5770	243713	34.88
MUNJALSHOW	EQ	20-Jul-2023	147.40	147.45	150.10	145.10	145.10	146.05	147.75	107805	159.29	2609	62626	58.09
MURUDCERA	BE	20-Jul-2023	40.50	40.90	40.95	39.55	40.20	40.25	40.30	18222	7.34	100	-	-
MUTHOOTCAP	EQ	20-Jul-2023	395.30	397.15	399.90	391.20	394.90	393.80	396.24	20418	80.90	2117	11241	55.05
MUTHOOTFIN	EQ	20-Jul-2023	1292.75	1298.90	1304.25	1288.60	1295.85	1294.50	1295.27	172042	2228.40	13430	73731	42.86
MWL	SM	20-Jul-2023	125.00	125.00	125.00	125.00	125.00	125.00	125.00	7200	9.00	6	7200	100.00
NABARD	N2	20-Jul-2023	1150.09	1151.00	1151.00	1147.00	1150.00	1150.00	1149.17	490	5.63	14	400	81.63
NACLIND	EQ	20-Jul-2023	88.05	88.75	89.30	87.65	88.10	88.10	88.37	70675	62.45	774	55830	79.00
NAGAFERT	EQ	20-Jul-2023	8.85	8.70	8.90	8.60	8.85	8.80	8.79	732895	64.45	900	525363	71.68
NAGREEKCAP	BE	20-Jul-2023	18.75	18.80	19.60	18.40	19.20	19.20	19.06	13120	2.50	40	-	-
NAGREEKEXP	BE	20-Jul-2023	45.90	45.55	45.90	44.55	45.65	45.25	45.32	6420	2.91	78	-	-
NAHARCAP	EQ	20-Jul-2023	299.20	304.80	306.25	296.15	298.45	297.55	301.18	7558	22.76	795	3834	50.73
NAHARINDUS	EQ	20-Jul-2023	131.25	131.85	131.85	126.50	126.65	126.80	128.05	52816	67.63	1494	29944	56.69
NAHARPOLY	EQ	20-Jul-2023	237.00	239.20	240.00	230.60	232.75	232.15	234.79	13163	30.91	939	8462	64.29
NAHARSPING	EQ	20-Jul-2023	262.40	263.90	265.50	259.85	260.20	260.30	262.28	24667	64.70	1007	15200	61.62
NAM-INDIA	EQ	20-Jul-2023	297.05	300.00	312.95	297.05	311.40	311.30	308.71	3268606	10090.42	42098	1036175	31.70
NARMADA	EQ	20-Jul-2023	19.75	20.30	20.35	19.50	19.60	19.70	19.81	10571	2.09	162	5290	50.04
NATCOPHARM	EQ	20-Jul-2023	714.65	717.00	758.80	716.95	751.30	752.95	743.85	1760161	13092.88	47740	785830	44.65
NATHBIOGEN	EQ	20-Jul-2023	218.50	220.60	220.60	214.25	215.10	215.90	217.41	27206	59.15	1534	17418	64.02
NATIONALUM	EQ	20-Jul-2023	92.05	92.05	92.40	91.15	92.20	92.25	92.08	5225209	4811.50	29822	2043699	39.11
NAUKRI	EQ	20-Jul-2023	4679.50	4683.00	4707.40	4623.80	4655.00	4652.75	4650.17	149124	6934.52	13974	55929	37.51
NAVA	EQ	20-Jul-2023	339.90	342.20	346.25	335.10	336.45	337.05	341.04	424209	1446.70	10163	205790	48.51
NAVINFLUOR	EQ	20-Jul-2023	4417.90	4420.00	4488.00	4384.60	4464.95	4474.95	4453.51	151403	6742.74	11121	106398	70.27
NAVKARCORP	EQ	20-Jul-2023	59.25	59.45	60.80	59.40	60.00	60.35	60.26	665946	401.33	3603	350616	52.65
NAVNETEDUL	EQ	20-Jul-2023	142.30	142.00	143.55	140.35	142.00	141.20	141.72	357287	506.33	4323	175631	49.16
NAZARA	EQ	20-Jul-2023	663.25	664.90	667.00	651.35	657.00	657.25	661.45	154847	1024.24	6330	69387	44.81
NBCC	EQ	20-Jul-2023	41.55	41.60	41.85	41.15	41.20	41.30	41.49	5030753	2087.12	8357	2638206	52.44
NBIFIN	EQ	20-Jul-2023	1479.05	1490.00	1490.00	1465.00	1465.00	1465.00	1467.95	330	4.84	20	325	98.48
NCC	EQ	20-Jul-2023	140.70	141.30	142.40	138.10	138.55	138.60	139.99	3443866	4821.15	22229	1343406	39.01
NCLIND	EQ	20-Jul-2023	198.60	198.60	199.45	196.05	196.05	197.00	197.90	91151	180.39	2717	52781	57.91
NDGL	BE	20-Jul-2023	1665.85	1700.00	1700.00	1655.15	1659.10	1659.95	1667.74	90	1.50	26	-	-
NDL	EQ	20-Jul-2023	19.00	18.70	19.20	18.70	18.95	18.85	18.88	107720	20.34	513	79853	74.13
NDLVENTURE	BE	20-Jul-2023	121.40	123.50	124.00	121.05	122.00	122.55	123.14	3864	4.76	60	-	-
NDTV	EQ	20-Jul-2023	235.90	235.25	237.15	231.95	232.00	232.45	234.10	272517	637.95	4021	173016	63.49
NECCLTD	EQ	20-Jul-2023	19.75	20.25	20.25	19.35	19.40	19.40	19.59	43624	8.55	312	30544	70.02
NECLIFE	EQ	20-Jul-2023	21.65	21.80	21.80	21.45	21.55	21.50	21.58	191029	41.22	532	136724	71.57
NELCAST	EQ	20-Jul-2023	102.15	102.85	109.70	101.95	108.50	108.75	106.83	2414586	2579.60	13568	966402	40.02
NELCO	EQ	20-Jul-2023	852.45	855.00	875.90	821.50	826.50	827.20	847.38	490506	4156.44	23058	134126	27.34
NEOGEN	EQ	20-Jul-2023	1573.15	1574.00	1594.35	1560.20	1573.00	1576.05	1573.28	22038	346.72	4689	9594	43.53
NESCO	EQ	20-Jul-2023	629.35	629.35	638.45	629.35	635.80	635.05	635.47	50895	323.42	3185	36592	71.90
NESTLEIND	EQ	20-Jul-2023	22940.95	22941.00	23084.50	22751.00	23049.80	23007.95	22933.38	37792	8666.98	13505	16638	44.03
NETF	EQ	20-Jul-2023	208.86	214.88	214.88	205.80	210.88	209.62	209.06	43783	91.53	190	36277	82.86
NETWORK18	EQ	20-Jul-2023	59.50	60.45	61.00	59.45	59.80	59.70	60.17	3013954	1813.37	8813	1289857	42.80
NEULANDLAB	EQ	20-Jul-2023	3133.05	3133.00	3275.00	3133.00	3226.00	3218.35	3232.51	48072	1553.93	10328	22763	47.35
NEWGEN	EQ	20-Jul-2023	717.10	728.50	814.00	728.05	806.00	802.65	789.30	6296737	49700.32	161174	825934	13.12
NEXTMEDIA	EQ	20-Jul-2023	5.15	5.15	5.25	5.00	5.05	5.05	5.07	14225	0.72	42	13561	95.33
NFL	EQ	20-Jul-2023	71.30	71.45	71.90	71.00	71.20	71.15	71.34	1465098	1045.22	4324	491853	33.57
NGIL	BE	20-Jul-2023	53.05	54.25	54.25	53.00	53.00	53.10	53.32	3378	1.80	51	-	-
NGLFINE	EQ	20-Jul-2023	2009.85	2040.00	2053.00	1960.05	1977.00	1981.80	2008.59	2614	52.50	912	1106	42.31
NH	EQ	20-Jul-2023	1038.15	1043.35	1050.00	1025.00	1032.00	1029.45	1035.30	170928	1769.62	14276	108129	63.26
NHAI	N2	20-Jul-2023	1163.99	1165.00	1165.00	1158.01	1161.00	1161.00	1163.79	149	1.73	9	130	87.25
NHAI	N4	20-Jul-2023	1041.00	1042.00	1042.00	1036.11	1036.11	1036.11	1040.76	363	3.78	11	362	99.72
NHAI	N5	20-Jul-2023	1179.99	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	13	0.15	1	13	100.00
NHAI	N6	20-Jul-2023	1208.00	1210.00	1211.00	1201.16	1201.16	1201.16	1206.10	110	1.33	3	110	100.00
NHAI	N7	20-Jul-2023	1348.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	11	0.12	2	11	100.00
NHAI	N8	20-Jul-2023	1065.00	1070.00	1070.00	1065.00	1065.01	1065.01	1065.05	153	1.63	6	153	100.00
NHAI	N9	20-Jul-2023	1164.00	1140.00	1160.99	1140.00	1160.99	1159.56	1145.19	268	3.07	8	263	98.13
NHAI	NA	20-Jul-2023	1156.61	1162.00	1162.00	1155.10	1161.00	1159.78	1159.70	1795	20.82	20	1745	97.21
NHAI	NE	20-Jul-2023	1192.01	1199.00	1199.90	1190.00	1190.00	1190.00	1193.84	264	3.15	8	263	99.62
NHBTF2014	N5	20-Jul-2023	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	10	0.62	1	10	100.00
NHBTF2014	N6	20-Jul-2023	6744.00	6788.00	6788.00	6750.50	6761.00	6761.00	6771.36	11	0.74	3	11	100.00
NHBTF2023	N6	20-Jul-2023	5950.00	5950.08	5950.08	5946.00	5950.00	5950.00	5949.68	115	6.84	5	115	100.00
NHIT	N1	20-Jul-2023	312.79	312.78	312.78	312.00	312.25	312.25	312.07	567	1.77	16	563	99.29
NHIT	N2	20-Jul-2023	317.38	313.00	314.67	311.56	314.55	314.54	312.98	579	1.81	10	564	97.41
NHIT	N3	20-Jul-2023	420.87	420.87	420.87	418.00	419.35	419.45	418.49	53	0.22	7	41	77.36
NHPC	EQ	20-Jul-2023	46.75	46.50	48.65	46.40	48.30	48.35	47.92	22028861	10555.20	39538	12368186	56.15
NHPC	N4	20-Jul-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
NHPC	N6	20-Jul-2023	1297.00	1298.99	1299.00	1298.99	1298.99	1298.99	1298.99	202	2.62	4	102	50.50
NIACL	EQ	20-Jul-2023	116.20	116.20	117.10	115.90	116.55	116.15	116.39	351887	409.58	2725	205587	58.42
NIBL	BE	20-Jul-2023	20.80	20.80	21.30	20.70	21.00	20.90	21.12	7104	1.50	48	-	-
NIDAN	SM	20-Jul-2023	54.05	54.50	57.20	45.95	46.25	46.75	47.58	637000	303.11	358	295000	46.31
NIDO	N6	20-Jul-2023	969.25	970.00	970.00	965.00	966.00	966.10	967.26	252	2.44	13	224	88.89
NIF100BEES	EQ	20-Jul-2023	204.79	204.85	208.00	199.55	204.00	205.56	204.71	34663	70.96	485	27898	80.48
NIFTYBEES	EQ	20-Jul-2023	217.97	219.90	219.90	217.16	219.01	219.51	218.47	3166150	6917.05	42572	1929781	60.95
NIFTYQLITY	EQ	20-Jul-2023	16.23	16.23	16.50	16.13	16.25	16.24	16.29	222187	36.20	339	209903	94.47
NIITLTD	EQ	20-Jul-2023	80.70	81.05	83.25	80.65	82.75	82.65	82.24	444163	365.27	3455	228762	51.50
NILAINFRA	EQ	20-Jul-2023	5.00	5.00	5.20	4.95	5.00	5.05	5.05	1367463	69.07	999	1087762	79.55
NILASPACES	BE	20-Jul-2023	3.35	3.35	3.50	3.30	3.50	3.50	3.42	334046	11.41	387	-	-
NILKAMAL	EQ	20-Jul-2023	2497.75	2510.25	2540.00	2430.00	2430.00	2437.15	2468.68	4733	116.84	970	2693	56.90
NIPPOBATRY	EQ	20-Jul-2023	498.55	502.35	502.40	487.00	492.00	491.60	493.81	29516	145.75	2543	20108	68.13
NIRAJ	EQ	20-Jul-2023	30.80	31.35	32.70	30.90	32.40	32.20	31.99	20545	6.57	302	12192	59.34
NIRMAN	SM	20-Jul-2023	192.50	202.10	202.10	183.60	190.00	189.25	194.11	60000	116.47	48	46800	78.00
NITCO	EQ	20-Jul-2023	19.00	19.10	19.30	18.40	18.55	18.85	18.84	419439	79.02	1405	277800	66.23
NITINSPIN	EQ	20-Jul-2023	260.75	261.70	263.30	257.50	259.40	258.50	259.65	76878	199.61	2447	49670	64.61
NITIRAJ	EQ	20-Jul-2023	88.45	90.15	93.00	88.90	90.10	90.90	91.11	25154	22.92	473	15097	60.02
NKIND	EQ	20-Jul-2023	38.50	37.10	38.50	36.00	37.90	37.30	37.14	628	0.23	37	443	70.54
NLCINDIA	EQ	20-Jul-2023	117.60	117.60	119.60	116.95	119.55	119.15	118.51	1612963	1911.58	14977	812315	50.36
NMDC	EQ	20-Jul-2023	111.75	112.55	112.55	110.90	111.00	111.00	111.33	5783711	6438.73	25699	3404761	58.87
NOCIL	EQ	20-Jul-2023	213.95	214.00	215.70	212.35	213.00	212.70	213.62	448906	958.95	6166	211973	47.22
NOIDATOLL	EQ	20-Jul-2023	6.85	6.90	7.00	6.85	6.85	6.85	6.90	47248	3.26	168	33757	71.45
NORBTEAEXP	BE	20-Jul-2023	8.15	8.45	8.55	7.75	8.40	8.15	8.30	2892	0.24	41	-	-
NOVARTIND	EQ	20-Jul-2023	905.35	852.00	858.95	820.35	826.00	828.65	839.29	150797	1265.62	8435	66790	44.29
NPBET	EQ	20-Jul-2023	238.26	236.30	240.15	234.30	240.00	240.09	239.34	11602	27.77	47	11087	95.56
NPST	SM	20-Jul-2023	730.00	730.00	766.50	730.00	766.50	766.50	762.42	5200	39.65	13	4800	92.31
NRAIL	EQ	20-Jul-2023	284.85	285.10	293.50	285.10	289.50	288.25	288.64	6685	19.30	488	4044	60.49
NRBBEARING	EQ	20-Jul-2023	223.40	224.05	233.05	221.10	231.00	230.35	228.56	1027539	2348.54	14830	473257	46.06
NRL	EQ	20-Jul-2023	105.00	106.90	106.95	104.65	104.85	104.90	105.26	33449	35.21	311	26328	78.71
NSIL	EQ	20-Jul-2023	2418.15	2446.55	2463.50	2435.00	2458.00	2447.45	2450.83	1197	29.34	328	703	58.73
NSLNISP	EQ	20-Jul-2023	45.95	46.05	46.10	44.85	45.05	45.00	45.35	2575114	1167.70	9994	1851631	71.90
NTPC	EQ	20-Jul-2023	192.55	192.70	194.25	191.85	192.80	192.90	192.66	8936996	17218.03	72669	3885863	43.48
NTPC	N4	20-Jul-2023	1058.05	1056.15	1063.99	1056.05	1063.99	1062.67	1057.95	1545	16.35	13	1195	77.35
NTPC	N6	20-Jul-2023	1337.01	1321.50	1326.75	1320.00	1326.75	1326.75	1320.61	532	7.03	5	510	95.86
NTPC	N7	20-Jul-2023	10.35	10.35	10.38	10.33	10.35	10.37	10.35	97502	10.09	106	85700	87.90
NTPC	NB	20-Jul-2023	1080.79	1087.00	1092.55	1087.00	1090.00	1090.00	1089.55	134	1.46	6	134	100.00
NTPC	NC	20-Jul-2023	1164.12	1166.13	1166.13	1166.13	1166.13	1166.13	1166.13	12	0.14	1	12	100.00
NUCLEUS	EQ	20-Jul-2023	1117.55	1127.95	1139.95	1109.05	1120.00	1118.10	1125.25	74602	839.46	4531	36149	48.46
NURECA	BE	20-Jul-2023	344.80	344.25	344.25	338.70	341.50	339.50	340.63	17384	59.21	795	-	-
NUVOCO	EQ	20-Jul-2023	355.15	355.50	357.20	352.10	353.20	353.35	353.36	57597	203.53	2603	35792	62.14
NV20BEES	EQ	20-Jul-2023	115.72	115.50	116.10	115.20	115.90	115.97	115.80	6874	7.96	174	3880	56.44
NXST	RR	20-Jul-2023	115.69	115.99	118.99	115.70	116.70	116.70	116.85	434825	508.08	4926	353067	81.20
NYKAA	EQ	20-Jul-2023	146.20	146.60	146.70	144.00	145.05	145.05	145.11	2164494	3140.81	20072	1060001	48.97
OAL	EQ	20-Jul-2023	333.40	333.40	335.10	321.75	325.90	324.25	325.20	32314	105.08	1583	25773	79.76
OBCL	EQ	20-Jul-2023	49.60	50.80	51.30	49.00	50.15	50.30	50.43	25950	13.09	983	15144	58.36
OBEROIRLTY	EQ	20-Jul-2023	1069.80	1069.70	1091.60	1065.10	1080.00	1075.60	1078.47	681573	7350.55	25513	290082	42.56
OCCL	EQ	20-Jul-2023	795.55	793.70	824.00	789.05	801.00	802.25	809.92	13011	105.38	1222	7170	55.11
OFSS	EQ	20-Jul-2023	3957.10	3957.10	3957.10	3912.00	3933.00	3928.30	3929.90	20815	818.01	3969	7912	38.01
OIL	EQ	20-Jul-2023	256.40	256.30	257.50	254.00	257.00	256.85	255.34	974290	2487.71	15100	577265	59.25
OLECTRA	EQ	20-Jul-2023	1307.45	1315.55	1345.00	1288.00	1299.00	1298.95	1310.48	1084221	14208.53	55532	496155	45.76
OMAXAUTO	BE	20-Jul-2023	52.15	52.05	52.80	52.00	52.75	52.30	52.30	18826	9.85	100	-	-
OMAXE	EQ	20-Jul-2023	47.70	48.10	49.95	47.60	49.15	49.20	48.53	208348	101.11	1212	65135	31.26
OMFURN	SM	20-Jul-2023	38.70	38.00	40.60	38.00	40.60	40.60	40.32	50000	20.16	20	40000	80.00
OMINFRAL	BE	20-Jul-2023	47.85	49.05	50.00	48.00	49.30	48.55	49.25	106629	52.52	300	-	-
ONELIFECAP	EQ	20-Jul-2023	12.15	12.05	12.40	12.05	12.40	12.25	12.22	5727	0.70	82	3796	66.28
ONEPOINT	BE	20-Jul-2023	23.80	24.25	24.25	23.00	23.85	23.75	23.65	354664	83.87	543	-	-
ONGC	EQ	20-Jul-2023	166.75	167.00	168.10	166.00	167.00	167.20	167.10	5217131	8717.99	49548	2642222	50.65
ONMOBILE	EQ	20-Jul-2023	77.55	77.60	78.60	77.00	77.30	77.40	77.64	358635	278.45	3160	155199	43.27
ONWARDTEC	EQ	20-Jul-2023	583.65	587.70	594.00	561.35	573.75	569.60	582.58	150169	874.86	10936	46268	30.81
OPTIEMUS	EQ	20-Jul-2023	218.25	218.70	223.95	213.50	216.50	215.80	218.19	172609	376.61	3769	73704	42.70
ORBTEXP	BE	20-Jul-2023	193.55	194.45	194.45	187.70	194.20	193.45	191.06	5248	10.03	93	-	-
ORCHPHARMA	BE	20-Jul-2023	612.10	634.80	634.80	581.50	588.00	585.00	600.45	23156	139.04	748	-	-
ORICONENT	BE	20-Jul-2023	22.40	21.45	22.75	21.45	22.50	22.35	22.45	65643	14.74	208	-	-
ORIENTABRA	BE	20-Jul-2023	35.25	36.95	37.00	35.50	36.10	36.65	36.93	168689	62.30	621	-	-
ORIENTALTL	EQ	20-Jul-2023	6.05	6.10	6.15	6.05	6.05	6.05	6.09	26711	1.63	91	18293	68.48
ORIENTBELL	EQ	20-Jul-2023	522.75	525.00	527.95	511.55	516.95	516.70	519.83	13931	72.42	1147	9635	69.16
ORIENTCEM	EQ	20-Jul-2023	147.20	148.15	148.15	142.55	143.20	143.20	144.89	403290	584.33	4854	226516	56.17
ORIENTELEC	EQ	20-Jul-2023	238.75	240.05	245.60	236.10	237.45	237.60	239.71	350525	840.23	7453	172965	49.34
ORIENTHOT	EQ	20-Jul-2023	87.15	87.80	93.00	87.80	91.40	91.55	91.41	2290932	2094.17	12111	1045722	45.65
ORIENTLTD	EQ	20-Jul-2023	63.65	63.30	64.45	62.50	63.30	63.50	63.62	3006	1.91	85	2023	67.30
ORIENTPPR	EQ	20-Jul-2023	41.80	41.95	42.05	40.85	41.10	41.15	41.48	936123	388.33	2678	629482	67.24
ORISSAMINE	EQ	20-Jul-2023	3839.70	3850.00	4019.95	3800.00	3853.00	3869.50	3902.14	65305	2548.29	10583	14242	21.81
ORTEL	BZ	20-Jul-2023	0.95	0.95	0.95	0.95	0.95	0.95	0.95	2125	0.02	6	-	-
ORTINLAB	BE	20-Jul-2023	20.70	20.80	20.95	20.30	20.70	20.35	20.45	30081	6.15	88	-	-
OSIAHYPER	BE	20-Jul-2023	34.00	34.65	34.65	32.50	32.75	33.00	33.43	17104	5.72	90	-	-
OSWALAGRO	EQ	20-Jul-2023	28.80	28.90	29.90	28.65	29.20	28.95	29.19	103668	30.26	798	63371	61.13
OSWALGREEN	EQ	20-Jul-2023	23.00	23.40	23.40	22.85	23.00	22.95	23.01	179539	41.31	409	150516	83.83
OSWALSEEDS	EQ	20-Jul-2023	337.30	353.90	353.90	330.00	336.60	336.00	338.38	10874	36.80	367	1066	9.80
PAGEIND	EQ	20-Jul-2023	36460.45	36500.00	36922.70	36400.00	36649.00	36568.90	36702.50	21230	7791.94	5083	14354	67.61
PAISALO	EQ	20-Jul-2023	48.50	48.55	49.50	48.05	48.90	49.00	49.07	1167834	573.11	1833	970722	83.12
PAKKA	EQ	20-Jul-2023	124.70	125.00	125.80	122.50	123.55	123.85	124.52	103733	129.17	1520	74981	72.28
PALASHSECU	BE	20-Jul-2023	103.75	106.00	107.85	103.80	105.00	105.70	105.39	3151	3.32	40	-	-
PALREDTEC	EQ	20-Jul-2023	152.55	152.55	154.75	150.15	151.70	150.80	151.94	25566	38.85	2828	13438	52.56
PANACEABIO	EQ	20-Jul-2023	125.20	126.05	127.55	124.90	125.35	125.20	125.67	50302	63.22	987	25542	50.78
PANACHE	EQ	20-Jul-2023	72.05	71.15	73.55	68.10	68.50	69.20	70.50	24394	17.20	772	13867	56.85
PANAMAPET	EQ	20-Jul-2023	294.95	296.90	296.90	294.00	295.95	295.20	295.22	34656	102.31	1606	21781	62.85
PANSARI	EQ	20-Jul-2023	88.10	92.05	92.05	87.10	87.50	88.85	88.61	401	0.36	31	327	81.55
PAR	BE	20-Jul-2023	193.65	196.95	199.00	193.65	194.10	196.40	195.72	7925	15.51	123	-	-
PARACABLES	EQ	20-Jul-2023	36.50	36.85	38.30	36.75	38.00	38.10	38.18	2347412	896.18	4081	1371452	58.42
PARADEEP	EQ	20-Jul-2023	61.15	61.55	63.25	60.75	62.25	62.15	61.78	5367156	3316.01	17515	2923187	54.46
PARAGMILK	EQ	20-Jul-2023	136.00	136.70	145.40	136.65	144.90	144.75	143.01	4369086	6248.25	25679	1475490	33.77
PARAS	EQ	20-Jul-2023	673.00	673.00	703.70	672.25	687.70	687.05	692.49	887177	6143.61	29578	219670	24.76
PARASPETRO	BE	20-Jul-2023	0.80	0.80	0.85	0.75	0.85	0.80	0.80	358789	2.88	231	-	-
PARSVNATH	EQ	20-Jul-2023	7.60	7.60	7.80	7.60	7.75	7.70	7.71	264356	20.37	384	214590	81.17
PARTYCRUS	SM	20-Jul-2023	56.05	54.70	55.50	54.00	54.75	54.85	54.92	26000	14.28	12	20000	76.92
PASUPTAC	EQ	20-Jul-2023	30.95	31.30	31.30	30.50	31.25	31.00	30.88	46863	14.47	438	32917	70.24
PATANJALI	BE	20-Jul-2023	1323.00	1339.00	1373.70	1328.00	1339.00	1338.45	1344.32	582194	7826.57	21311	-	-
PATELENG	BE	20-Jul-2023	47.35	45.00	45.00	45.00	45.00	45.00	45.00	1005028	452.26	4355	-	-
PATINTLOG	EQ	20-Jul-2023	14.15	14.30	14.65	14.05	14.35	14.30	14.43	266399	38.43	887	183836	69.01
PATTECH	SM	20-Jul-2023	63.95	60.05	62.95	60.00	62.95	61.85	60.95	12000	7.31	4	9000	75.00
PAVNAIND	EQ	20-Jul-2023	283.80	291.50	297.00	288.50	296.00	296.00	291.65	393	1.15	16	373	94.91
PAYTM	EQ	20-Jul-2023	842.30	843.00	855.00	830.50	850.05	851.35	844.01	1924170	16240.12	68416	638749	33.20
PCBL	EQ	20-Jul-2023	158.65	159.20	161.80	158.60	160.00	160.60	160.28	2039318	3268.53	15665	1103601	54.12
PCJEWELLER	EQ	20-Jul-2023	29.60	29.60	31.05	29.40	31.05	31.05	30.91	2579441	797.37	2627	1251263	48.51
PDMJEPAPER	EQ	20-Jul-2023	42.10	42.25	42.50	41.10	41.40	41.50	41.87	137403	57.54	779	81403	59.24
PDSL	EQ	20-Jul-2023	345.65	349.10	353.50	345.65	350.00	349.15	350.90	45130	158.36	2190	30865	68.39
PEARLPOLY	EQ	20-Jul-2023	21.50	21.95	22.25	20.90	21.45	21.05	21.58	40232	8.68	368	27335	67.94
PEL	EQ	20-Jul-2023	975.60	975.85	981.30	966.55	976.35	976.05	973.96	741958	7226.35	21215	200422	27.01
PENIND	EQ	20-Jul-2023	87.80	87.75	87.80	85.40	86.30	86.00	86.63	753859	653.03	5567	382923	50.80
PENINLAND	EQ	20-Jul-2023	28.80	29.15	31.40	28.75	30.00	29.80	30.00	1559785	467.99	3396	1008413	64.65
PENTAGOLD	ST	20-Jul-2023	30.85	29.30	29.30	29.30	29.30	29.30	29.30	600	0.18	1	600	100.00
PENTAGON	ST	20-Jul-2023	126.00	130.00	132.30	130.00	132.30	132.30	132.11	132000	174.39	45	130000	98.48
PERFECT	SM	20-Jul-2023	21.00	20.55	21.25	20.50	20.95	20.95	20.81	24000	5.00	4	12000	50.00
PERSISTENT	EQ	20-Jul-2023	5138.70	5149.80	5157.65	5009.40	5055.00	5043.75	5063.89	321195	16264.95	31344	111550	34.73
PETRONET	EQ	20-Jul-2023	224.85	225.60	225.65	223.85	224.65	224.55	224.47	1528466	3430.96	21173	1010523	66.11
PFC	EQ	20-Jul-2023	226.40	227.00	228.50	225.05	226.00	226.20	226.81	5594049	12687.76	37056	2910518	52.03
PFC	N3	20-Jul-2023	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	7	0.09	1	7	100.00
PFC	N5	20-Jul-2023	1162.00	1162.98	1162.98	1162.98	1162.98	1162.98	1162.98	114	1.33	3	114	100.00
PFC	N8	20-Jul-2023	1334.74	1325.00	1339.99	1322.19	1333.00	1333.00	1332.29	663	8.83	11	662	99.85
PFIZER	EQ	20-Jul-2023	3865.90	3875.00	3910.00	3859.60	3896.00	3897.90	3887.91	14037	545.75	2812	9291	66.19
PFOCUS	EQ	20-Jul-2023	115.50	116.25	121.35	115.80	119.00	118.35	119.37	164254	196.07	3323	65780	40.05
PFS	EQ	20-Jul-2023	18.85	18.90	19.25	18.70	18.75	18.75	18.95	913268	173.06	1977	553073	60.56
PGEL	EQ	20-Jul-2023	1535.45	1548.80	1550.00	1502.10	1510.35	1514.65	1522.49	31025	472.35	5140	13248	42.70
PGHH	EQ	20-Jul-2023	15952.55	15919.00	16030.20	15827.20	16009.90	15986.45	15992.35	13921	2226.30	1953	10663	76.60
PGHL	EQ	20-Jul-2023	5163.35	5140.05	5230.00	5140.05	5180.00	5153.05	5174.20	9472	490.10	2183	6735	71.10
PGIL	EQ	20-Jul-2023	629.10	633.00	633.00	611.90	620.20	618.75	623.67	20846	130.01	2271	11698	56.12
PGINVIT	IV	20-Jul-2023	115.73	116.47	116.79	115.25	115.49	115.45	115.64	846899	979.36	10073	666045	78.65
PHANTOMFX	SM	20-Jul-2023	436.35	443.95	443.95	414.55	420.00	418.75	426.78	57600	245.82	83	40800	70.83
PHARMABEES	EQ	20-Jul-2023	14.27	14.34	14.53	14.25	14.48	14.46	14.46	9363735	1353.86	6046	5466147	58.38
PHOENIXLTD	EQ	20-Jul-2023	1636.25	1644.40	1659.95	1605.10	1640.50	1637.35	1628.63	80287	1307.58	9493	38521	47.98
PIDILITIND	EQ	20-Jul-2023	2685.95	2695.95	2695.95	2667.40	2677.95	2676.60	2677.21	213260	5709.42	18324	130969	61.41
PIGL	BE	20-Jul-2023	40.00	40.85	40.85	38.95	40.00	39.20	39.80	9622	3.83	90	-	-
PIIND	EQ	20-Jul-2023	3645.95	3665.00	3669.50	3632.55	3640.00	3644.95	3644.81	104749	3817.91	10252	62153	59.34
PILANIINVS	EQ	20-Jul-2023	1903.45	1910.65	1919.85	1900.00	1905.20	1909.10	1907.11	1593	30.38	361	1061	66.60
PILITA	BE	20-Jul-2023	9.00	9.10	9.25	8.90	8.95	8.95	9.06	93137	8.44	176	-	-
PIONEEREMB	EQ	20-Jul-2023	37.90	38.60	39.35	38.00	38.45	38.40	38.58	43183	16.66	493	24230	56.11
PITTIENG	EQ	20-Jul-2023	382.65	385.80	415.00	382.00	414.80	412.30	404.61	736076	2978.26	23939	306474	41.64
PIXTRANS	EQ	20-Jul-2023	1237.75	1269.95	1277.00	1237.20	1245.00	1245.55	1248.25	24832	309.97	1407	16861	67.90
PKTEA	BE	20-Jul-2023	253.00	253.00	263.25	240.35	242.00	242.55	241.71	1583	3.83	60	-	-
PLASTIBLEN	EQ	20-Jul-2023	196.85	196.85	209.80	195.60	209.80	206.25	203.51	111182	226.27	2403	74698	67.19
PNB	EQ	20-Jul-2023	64.15	64.30	65.15	63.60	63.75	63.85	64.31	97828765	62915.23	157535	28906811	29.55
PNBGILTS	EQ	20-Jul-2023	67.70	69.00	71.50	68.55	70.30	70.45	70.35	2572020	1809.44	12914	954560	37.11
PNBHOUSING	EQ	20-Jul-2023	640.50	640.50	655.95	637.30	650.35	652.45	650.16	584959	3803.19	16577	266763	45.60
PNC	EQ	20-Jul-2023	37.30	38.25	38.90	37.05	37.90	37.40	38.31	93862	35.96	715	55232	58.84
PNCINFRA	EQ	20-Jul-2023	343.30	354.30	368.55	347.20	351.50	350.75	357.43	2095738	7490.81	35843	316531	15.10
POCL	EQ	20-Jul-2023	401.30	405.65	406.00	395.05	401.95	400.85	398.97	16611	66.27	1684	9529	57.37
PODDARHOUS	BE	20-Jul-2023	95.15	95.15	96.95	92.20	93.85	93.85	93.27	3332	3.11	75	-	-
PODDARMENT	EQ	20-Jul-2023	314.50	316.90	321.00	313.00	319.90	317.50	316.95	14784	46.86	912	8688	58.77
POKARNA	EQ	20-Jul-2023	418.55	418.90	422.25	412.80	416.90	415.30	415.45	49054	203.80	2199	27609	56.28
POLICYBZR	EQ	20-Jul-2023	745.15	746.00	782.00	746.00	772.40	776.45	771.77	1579201	12187.78	47927	708429	44.86
POLYCAB	EQ	20-Jul-2023	4308.85	4307.90	4924.00	4270.25	4780.00	4717.35	4554.35	5530760	251890.31	250402	920120	16.64
POLYMED	EQ	20-Jul-2023	1109.25	1113.00	1119.10	1091.25	1108.00	1106.25	1103.65	47619	525.55	6786	17817	37.42
POLYPLEX	EQ	20-Jul-2023	1299.35	1300.05	1310.00	1295.00	1299.90	1297.60	1301.24	66134	860.56	6055	34762	52.56
PONNIERODE	EQ	20-Jul-2023	381.35	384.00	403.00	383.05	389.85	389.80	395.39	254142	1004.86	9315	94681	37.26
POONAWALLA	EQ	20-Jul-2023	368.95	368.75	376.00	364.50	373.40	372.55	369.67	1715604	6342.06	16522	883111	51.48
POWERGRID	EQ	20-Jul-2023	243.25	243.95	245.85	242.30	244.00	244.25	243.59	7686812	18724.18	74340	4717748	61.37
POWERINDIA	EQ	20-Jul-2023	4206.55	4227.50	4241.45	4146.05	4180.00	4168.25	4177.34	15080	629.94	4479	6659	44.16
POWERMECH	EQ	20-Jul-2023	3793.35	3829.00	3893.00	3798.55	3826.00	3840.55	3850.32	22284	858.01	5238	8043	36.09
PPAP	EQ	20-Jul-2023	207.70	210.75	215.00	206.15	213.40	213.55	210.41	29974	63.07	1938	17334	57.83
PPL	EQ	20-Jul-2023	185.15	185.20	188.90	183.35	185.50	184.25	185.75	71166	132.19	2742	40216	56.51
PPLPHARMA	EQ	20-Jul-2023	101.25	101.75	102.30	99.70	99.85	100.10	100.75	6048605	6093.97	22996	3312280	54.76
PRAENG	EQ	20-Jul-2023	11.60	11.75	12.00	11.30	11.70	11.60	11.55	120684	13.94	455	79561	65.93
PRAJIND	EQ	20-Jul-2023	423.90	423.90	424.85	415.00	415.00	416.15	420.47	819892	3447.39	21092	385974	47.08
PRAKASH	EQ	20-Jul-2023	80.85	81.45	83.95	80.90	82.75	83.00	82.51	1592326	1313.80	7492	1149278	72.18
PRAKASHSTL	EQ	20-Jul-2023	4.40	4.40	4.45	4.35	4.40	4.35	4.39	553636	24.30	686	357978	64.66
PRECAM	EQ	20-Jul-2023	250.75	253.95	253.95	242.10	243.15	243.25	246.93	315903	780.05	7230	141810	44.89
PRECISION	SM	20-Jul-2023	39.55	38.80	41.80	38.80	41.25	41.40	41.08	42000	17.25	21	42000	100.00
PRECOT	EQ	20-Jul-2023	166.25	168.00	168.00	159.00	163.80	162.55	162.18	15723	25.50	605	9208	58.56
PRECWIRE	EQ	20-Jul-2023	97.20	97.90	98.55	95.40	96.25	95.95	97.10	919811	893.18	7497	462699	50.30
PREMEXPLN	EQ	20-Jul-2023	889.55	936.00	973.00	903.00	932.00	931.75	941.87	1061066	9993.87	32671	415537	39.16
PREMIERPOL	BE	20-Jul-2023	104.90	106.50	106.50	102.40	103.00	103.05	103.90	17439	18.12	215	-	-
PRESTIGE	EQ	20-Jul-2023	552.80	553.95	556.95	545.30	550.00	550.10	550.10	273793	1506.13	16875	151393	55.29
PRICOLLTD	EQ	20-Jul-2023	263.40	262.80	275.00	251.25	271.00	272.55	270.61	1806918	4889.72	23544	695189	38.47
PRIMESECU	EQ	20-Jul-2023	134.40	134.90	134.90	131.00	131.20	133.05	133.09	99617	132.58	12568	36505	36.65
PRINCEPIPE	EQ	20-Jul-2023	630.40	637.00	644.80	630.95	634.75	633.95	636.20	218360	1389.21	9349	98181	44.96
PRITI	BE	20-Jul-2023	203.80	205.00	213.95	202.00	213.95	213.95	210.84	40652	85.71	910	-	-
PRITIKA	SM	20-Jul-2023	41.35	42.00	42.00	40.50	40.50	40.50	41.29	28000	11.56	6	16000	57.14
PRITIKAUTO	EQ	20-Jul-2023	16.80	16.75	17.00	16.75	16.85	16.85	16.87	152088	25.65	377	115222	75.76
PRIVISCL	EQ	20-Jul-2023	1110.85	1124.00	1124.00	1092.10	1099.50	1096.90	1100.54	7484	82.36	844	4674	62.45
PROLIFE	SM	20-Jul-2023	221.00	232.05	232.05	230.90	232.00	232.00	231.79	2500	5.79	5	2000	80.00
PROPEQUITY	SM	20-Jul-2023	150.20	151.00	151.00	148.75	148.75	149.10	149.90	18000	26.98	14	18000	100.00
PROV	SM	20-Jul-2023	1125.00	1107.00	1107.00	1020.00	1059.90	1064.90	1057.77	4160	44.00	23	3200	76.92
PROZONINTU	EQ	20-Jul-2023	27.50	27.65	27.65	26.65	26.85	26.75	27.03	305368	82.55	1549	167816	54.96
PRSMJOHNSN	EQ	20-Jul-2023	125.45	125.50	126.25	121.50	121.80	122.05	123.29	240038	295.94	2956	160499	66.86
PRUDENT	EQ	20-Jul-2023	1058.20	1062.00	1088.55	1056.10	1082.00	1085.05	1071.50	31342	335.83	5116	18349	58.54
PSB	EQ	20-Jul-2023	33.35	33.40	34.25	33.05	33.20	33.25	33.74	2440327	823.35	5169	932241	38.20
PSPPROJECT	EQ	20-Jul-2023	716.20	721.80	744.05	721.00	734.50	735.90	733.43	120048	880.47	7556	68576	57.12
PSUBANKICI	EQ	20-Jul-2023	45.37	45.50	45.85	45.05	45.71	45.69	45.63	75527	34.46	200	35205	46.61
PSUBNKBEES	EQ	20-Jul-2023	50.19	50.20	50.95	50.19	50.57	50.67	50.67	2219585	1124.64	5533	1204040	54.25
PTC	EQ	20-Jul-2023	110.95	111.70	112.30	110.50	110.60	110.70	111.24	516968	575.10	4555	289266	55.95
PTCIL	EQ	20-Jul-2023	3977.10	3940.00	4030.00	3862.00	3900.00	3896.70	3938.85	2259	88.98	602	1447	64.05
PTL	EQ	20-Jul-2023	33.30	33.05	33.90	33.00	33.15	33.05	33.36	184858	61.67	1259	137061	74.14
PUNJABCHEM	EQ	20-Jul-2023	885.25	887.95	906.15	880.00	883.05	882.85	891.38	6614	58.96	1217	3377	51.06
PURVA	EQ	20-Jul-2023	99.20	99.75	99.80	97.30	97.80	97.60	98.28	156633	153.94	1933	94496	60.33
PVP	BE	20-Jul-2023	10.10	10.25	10.25	9.85	10.00	9.95	10.04	79484	7.98	271	-	-
PVRINOX	EQ	20-Jul-2023	1439.20	1448.95	1462.35	1435.25	1446.00	1448.45	1448.22	622405	9013.81	22389	224564	36.08
QFIL	SM	20-Jul-2023	80.40	87.00	87.00	80.00	82.50	82.50	81.24	38000	30.87	17	24000	63.16
QGOLDHALF	EQ	20-Jul-2023	50.68	50.74	50.99	50.65	50.77	50.78	50.78	11734	5.96	185	7533	64.20
QMSMEDI	SM	20-Jul-2023	139.95	142.95	143.70	140.10	143.70	143.20	141.62	11000	15.58	11	10000	90.91
QNIFTY	EQ	20-Jul-2023	2111.44	2110.01	2127.00	2104.00	2126.50	2126.14	2116.12	249	5.27	39	156	62.65
QUESS	EQ	20-Jul-2023	443.20	445.50	445.50	435.20	438.60	438.60	439.62	82406	362.28	4492	40722	49.42
QUICKHEAL	EQ	20-Jul-2023	169.25	172.00	173.00	164.35	166.30	166.65	168.36	134907	227.14	2538	60629	44.94
QUICKTOUCH	SM	20-Jul-2023	134.00	134.00	134.00	129.00	130.00	129.50	130.34	14000	18.25	7	12000	85.71
RACE	EQ	20-Jul-2023	259.30	265.95	266.00	259.30	261.05	261.30	262.58	7491	19.67	304	5392	71.98
RADHIKAJWE	EQ	20-Jul-2023	36.25	36.50	37.10	35.35	36.45	35.90	36.38	283317	103.07	1576	126350	44.60
RADIANTCMS	EQ	20-Jul-2023	93.80	94.50	96.75	93.50	94.00	94.20	95.30	437954	417.36	20614	233812	53.39
RADICO	EQ	20-Jul-2023	1376.60	1384.00	1390.00	1330.05	1334.60	1336.35	1357.64	272641	3701.47	18567	185342	67.98
RADIOCITY	P1	20-Jul-2023	88.80	88.40	88.80	88.40	88.80	88.80	88.74	1938	1.72	22	1938	100.00
RAILTEL	EQ	20-Jul-2023	139.90	139.90	145.90	138.10	144.25	144.60	143.00	6883013	9842.73	33647	2837245	41.22
RAIN	EQ	20-Jul-2023	167.65	168.25	169.70	166.40	166.90	167.25	167.99	1279210	2148.90	11274	585202	45.75
RAINBOW	EQ	20-Jul-2023	1103.95	1104.95	1127.00	1098.80	1123.90	1119.75	1119.23	169117	1892.81	18925	66861	39.54
RAJESHEXPO	EQ	20-Jul-2023	520.20	521.40	524.50	514.50	516.00	516.15	517.54	1456056	7535.67	14185	350821	24.09
RAJMET	BE	20-Jul-2023	9.10	9.10	9.30	8.65	9.10	9.00	9.04	196872	17.79	831	-	-
RAJRATAN	EQ	20-Jul-2023	841.40	844.75	854.95	821.15	833.00	828.80	835.79	29183	243.91	3835	16154	55.35
RAJRILTD	BE	20-Jul-2023	53.85	52.80	52.80	52.80	52.80	52.80	52.80	2685	1.42	67	-	-
RAJSREESUG	EQ	20-Jul-2023	41.75	42.25	49.70	42.25	45.20	45.40	47.08	1426794	671.76	8275	477574	33.47
RAJTV	BE	20-Jul-2023	44.80	44.80	45.00	44.00	45.00	44.85	44.77	3429	1.54	35	-	-
RALLIS	EQ	20-Jul-2023	219.50	218.50	221.80	218.50	221.50	220.75	220.46	1540738	3396.64	23131	980278	63.62
RAMANEWS	EQ	20-Jul-2023	12.65	12.75	12.75	12.45	12.60	12.55	12.56	61917	7.78	184	33817	54.62
RAMAPHO	EQ	20-Jul-2023	234.75	237.90	242.70	232.55	242.00	239.45	237.18	42021	99.67	3764	20266	48.23
RAMASTEEL	EQ	20-Jul-2023	40.50	40.55	40.55	38.70	38.90	39.00	39.53	3351353	1324.74	7963	1696465	50.62
RAMCOCEM	EQ	20-Jul-2023	922.75	921.10	925.00	905.15	908.45	909.35	909.22	431743	3925.49	12598	262895	60.89
RAMCOIND	EQ	20-Jul-2023	175.95	177.75	177.75	173.05	174.35	175.95	175.75	61726	108.48	1999	36526	59.17
RAMCOSYS	EQ	20-Jul-2023	273.75	274.00	275.00	265.35	266.10	266.80	269.77	130099	350.97	5311	63542	48.84
RAMKY	EQ	20-Jul-2023	433.20	433.95	434.00	421.25	423.80	423.80	426.73	62889	268.37	2860	40985	65.17
RAMRAT	EQ	20-Jul-2023	304.90	306.85	307.30	297.00	297.00	299.50	301.60	101752	306.88	3919	62350	61.28
RANASUG	EQ	20-Jul-2023	23.25	23.40	24.90	23.40	24.20	24.20	24.45	4948047	1209.97	9806	1544091	31.21
RANEENGINE	BE	20-Jul-2023	295.45	295.95	310.20	295.50	310.20	310.20	305.82	24908	76.17	409	-	-
RANEHOLDIN	EQ	20-Jul-2023	1115.80	1120.80	1127.60	1107.05	1121.70	1120.25	1119.85	9477	106.13	1423	6494	68.52
RATEGAIN	EQ	20-Jul-2023	435.40	436.45	436.45	427.10	430.50	429.75	430.70	144206	621.09	8599	77069	53.44
RATNAMANI	EQ	20-Jul-2023	2616.80	2606.95	2620.00	2542.35	2584.00	2582.10	2592.71	21383	554.40	4708	11386	53.25
RAYMOND	EQ	20-Jul-2023	1837.45	1841.00	1845.00	1821.00	1826.00	1824.55	1826.75	56926	1039.90	6100	27430	48.19
RBA	EQ	20-Jul-2023	110.85	111.30	115.30	110.35	113.80	114.10	113.58	2145258	2436.62	14009	829843	38.68
RBL	EQ	20-Jul-2023	852.70	846.25	867.30	845.00	846.20	849.90	856.63	24276	207.96	3170	6356	26.18
RBLBANK	EQ	20-Jul-2023	213.10	214.20	221.50	213.10	219.40	219.65	217.79	15896458	34620.70	58255	3985479	25.07
RBMINFRA	SM	20-Jul-2023	53.40	53.40	53.40	50.50	52.00	52.00	52.01	30000	15.60	10	27000	90.00
RCF	EQ	20-Jul-2023	114.20	114.20	114.80	113.30	113.50	113.85	114.01	1571189	1791.25	7747	680763	43.33
RCOM	BE	20-Jul-2023	1.30	1.35	1.35	1.25	1.30	1.25	1.30	5024037	65.19	2022	-	-
RECLTD	EQ	20-Jul-2023	162.35	162.85	163.15	161.55	161.60	161.75	162.20	2955365	4793.58	20957	1253391	42.41
RECLTD	N2	20-Jul-2023	1121.11	1130.00	1130.50	1130.00	1130.50	1130.30	1130.31	1461	16.51	4	1461	100.00
RECLTD	N8	20-Jul-2023	1064.99	1052.01	1052.01	1052.01	1052.01	1052.01	1052.01	1	0.01	1	1	100.00
RECLTD	N9	20-Jul-2023	1206.05	1200.00	1205.88	1196.10	1200.21	1203.46	1200.45	1661	19.94	30	894	53.82
RECLTD	NE	20-Jul-2023	1067.50	1067.60	1071.19	1067.60	1071.19	1071.19	1069.04	50	0.53	2	50	100.00
RECLTD	NH	20-Jul-2023	1210.00	1212.00	1212.00	1210.00	1210.00	1210.00	1211.25	16	0.19	2	16	100.00
RECLTD	NI	20-Jul-2023	1096.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	170	1.87	1	170	100.00
REDINGTON	EQ	20-Jul-2023	181.70	180.70	182.70	180.60	180.95	180.95	181.58	1149068	2086.51	11192	700052	60.92
REFEX	EQ	20-Jul-2023	689.35	699.10	703.85	654.90	656.90	655.25	668.87	280324	1874.99	9776	176080	62.81
RELAXO	EQ	20-Jul-2023	941.90	945.00	946.65	925.55	931.00	929.65	932.83	86346	805.46	7771	41308	47.84
RELCHEMQ	EQ	20-Jul-2023	178.35	180.00	180.05	178.05	178.80	179.15	179.23	2911	5.22	171	2385	81.93
RELIANCE	EQ	20-Jul-2023	2841.85	2580.00	2630.95	2580.00	2623.00	2619.85	2614.00	19358812	506039.57	415393	13384709	69.14
RELIGARE	EQ	20-Jul-2023	170.65	168.70	170.65	166.95	167.95	168.15	169.06	315804	533.90	4468	179356	56.79
RELINFRA	EQ	20-Jul-2023	154.85	156.00	168.00	155.65	162.00	162.40	162.15	20549015	33319.78	72354	6301636	30.67
REMSONSIND	EQ	20-Jul-2023	245.55	246.45	246.45	241.25	244.45	243.35	244.75	1584	3.88	130	1198	75.63
REMUS	SM	20-Jul-2023	3347.10	3388.55	3390.00	3300.00	3350.00	3373.35	3357.98	1300	43.65	13	1000	76.92
RENUKA	EQ	20-Jul-2023	43.20	43.40	45.50	43.40	44.45	44.45	44.74	30599406	13691.52	43240	9474158	30.96
REPCOHOME	EQ	20-Jul-2023	306.25	308.50	311.30	307.90	310.00	309.70	309.66	143021	442.88	5059	87748	61.35
REPL	EQ	20-Jul-2023	202.70	209.00	211.40	202.80	204.65	204.30	206.45	114260	235.89	3471	63809	55.85
REPRO	EQ	20-Jul-2023	722.70	739.50	739.50	720.00	724.50	725.75	729.43	5133	37.44	592	3092	60.24
RESPONIND	EQ	20-Jul-2023	186.45	183.80	199.70	182.00	191.80	190.55	186.63	4190532	7820.64	17246	2813044	67.13
REVATHI	BE	20-Jul-2023	1637.15	1637.15	1637.15	1582.10	1630.00	1622.85	1604.96	1509	24.22	106	-	-
REXPIPES	SM	20-Jul-2023	77.45	74.00	81.30	73.75	81.30	81.30	77.37	80000	61.89	20	44000	55.00
RGL	EQ	20-Jul-2023	99.00	99.80	99.80	96.05	97.60	97.05	98.18	110143	108.13	1700	53407	48.49
RHFL	EQ	20-Jul-2023	3.30	3.30	3.35	3.20	3.30	3.30	3.27	4610693	150.91	2052	2061992	44.72
RHIM	EQ	20-Jul-2023	615.65	622.00	630.00	611.65	613.00	613.45	616.86	104054	641.86	7185	52867	50.81
RHL	EQ	20-Jul-2023	97.60	96.40	100.05	96.35	98.40	98.50	98.59	22598	22.28	437	14635	64.76
RICOAUTO	EQ	20-Jul-2023	100.35	99.10	102.00	97.95	98.85	98.70	99.63	1415415	1410.17	8941	600441	42.42
RIIL	EQ	20-Jul-2023	965.80	967.00	968.70	946.00	948.05	949.55	957.58	216722	2075.28	7336	85786	39.58
RILINFRA	SM	20-Jul-2023	129.10	122.95	122.95	122.65	122.65	122.65	122.71	4500	5.52	29	4500	100.00
RITCO	EQ	20-Jul-2023	272.00	266.90	278.60	263.25	264.00	270.75	271.60	287834	781.76	6842	146635	50.94
RITES	EQ	20-Jul-2023	419.15	421.25	429.70	418.55	424.00	424.20	425.32	2049295	8716.13	29169	857690	41.85
RITEZONE	SM	20-Jul-2023	67.20	65.70	65.70	65.70	65.70	65.70	65.70	1600	1.05	1	1600	100.00
RKEC	EQ	20-Jul-2023	61.65	61.65	62.60	59.90	61.40	60.35	60.97	53011	32.32	512	36399	68.66
RKFORGE	EQ	20-Jul-2023	496.40	497.60	504.10	494.25	496.95	496.55	498.67	687755	3429.64	15631	439425	63.89
RMCL	BZ	20-Jul-2023	1.65	1.60	1.65	1.60	1.60	1.60	1.60	13400	0.21	12	-	-
RMDRIP	SM	20-Jul-2023	49.50	49.50	49.50	49.50	49.50	49.50	49.50	2000	0.99	1	2000	100.00
RML	EQ	20-Jul-2023	711.65	711.65	727.85	707.50	712.10	713.00	716.56	28855	206.76	2917	10549	36.56
ROHLTD	EQ	20-Jul-2023	326.20	326.50	343.00	324.40	337.95	335.10	331.56	95676	317.22	3285	66656	69.67
ROLEXRINGS	EQ	20-Jul-2023	2271.30	2286.00	2319.15	2242.20	2246.80	2252.30	2287.87	54151	1238.91	8065	24556	45.35
ROML	EQ	20-Jul-2023	40.40	40.35	41.80	40.20	40.40	40.65	40.79	6629	2.70	141	3062	46.19
ROSSARI	EQ	20-Jul-2023	889.30	889.90	899.90	876.45	880.10	883.40	889.77	75514	671.90	7858	32457	42.98
ROSSELLIND	EQ	20-Jul-2023	424.70	423.50	429.40	412.15	417.00	416.95	422.53	42493	179.55	3164	19413	45.69
ROTO	EQ	20-Jul-2023	356.55	353.00	361.65	343.15	344.35	345.60	351.03	170810	599.60	7699	82440	48.26
ROUTE	EQ	20-Jul-2023	1489.75	1493.00	1511.25	1486.35	1491.10	1489.35	1496.43	351434	5258.95	18472	135300	38.50
RPGLIFE	EQ	20-Jul-2023	993.45	1005.00	1019.10	991.05	998.00	997.45	1002.36	24048	241.05	3622	11440	47.57
RPOWER	EQ	20-Jul-2023	15.65	15.75	16.10	15.50	15.65	15.70	15.79	112725727	17800.25	45948	22792307	20.22
RPPINFRA	EQ	20-Jul-2023	64.30	64.85	64.85	63.55	63.90	64.00	64.19	284276	182.47	2115	166916	58.72
RPPL	EQ	20-Jul-2023	157.80	160.90	160.90	155.50	155.50	156.35	157.25	11126	17.50	282	8560	76.94
RPSGVENT	EQ	20-Jul-2023	467.70	470.00	474.00	461.85	469.80	467.25	467.57	38746	181.16	2232	22449	57.94
RSWM	EQ	20-Jul-2023	194.30	194.90	196.05	191.50	192.05	192.70	193.81	64490	124.99	1512	42304	65.60
RSYSTEMS	EQ	20-Jul-2023	451.00	454.65	468.95	449.25	450.00	450.20	455.72	188209	857.72	5348	106585	56.63
RTNINDIA	EQ	20-Jul-2023	40.70	40.60	41.75	40.50	40.60	40.80	41.11	1668660	685.91	5816	737935	44.22
RTNPOWER	EQ	20-Jul-2023	4.55	4.60	5.00	4.55	4.80	4.75	4.81	37193338	1789.21	10377	10999862	29.57
RUBYMILLS	EQ	20-Jul-2023	214.85	213.50	217.00	210.85	211.00	211.80	213.36	24656	52.61	1293	15270	61.93
RUCHINFRA	BE	20-Jul-2023	8.20	8.20	8.35	8.10	8.35	8.20	8.26	79619	6.58	190	-	-
RUCHIRA	EQ	20-Jul-2023	111.55	111.55	111.75	108.95	109.55	109.60	110.06	74709	82.23	1211	53286	71.32
RUPA	EQ	20-Jul-2023	268.20	269.35	270.00	268.00	268.80	268.35	268.82	55260	148.55	1874	31984	57.88
RUSHIL	EQ	20-Jul-2023	285.90	286.00	294.90	286.00	292.00	290.35	290.11	88187	255.84	2978	40655	46.10
RUSTOMJEE	EQ	20-Jul-2023	610.60	610.60	612.35	600.10	602.20	601.80	604.03	26417	159.57	3804	15948	60.37
RVHL	EQ	20-Jul-2023	25.50	25.20	25.85	25.00	25.65	25.30	25.43	9075	2.31	100	5803	63.94
RVNL	EQ	20-Jul-2023	119.90	120.10	129.80	119.15	128.80	128.70	126.85	71718021	90974.60	232233	22371089	31.19
SABAR	SM	20-Jul-2023	16.90	14.75	14.75	14.75	14.75	14.75	14.75	10000	1.48	1	10000	100.00
SABEVENTS	BE	20-Jul-2023	3.70	3.85	3.85	3.60	3.70	3.60	3.68	4299	0.16	29	-	-
SABTN	BE	20-Jul-2023	1.40	1.40	1.40	1.35	1.40	1.40	1.38	2076	0.03	19	-	-
SADBHAV	BE	20-Jul-2023	10.60	10.65	10.70	10.50	10.55	10.55	10.55	111345	11.75	328	-	-
SADBHIN	BE	20-Jul-2023	3.70	3.75	3.80	3.65	3.70	3.75	3.74	55884	2.09	131	-	-
SADHNANIQ	EQ	20-Jul-2023	100.95	100.95	101.10	98.25	100.25	99.45	99.81	49257	49.17	1001	35739	72.56
SAFARI	EQ	20-Jul-2023	3028.95	3059.00	3071.40	2990.95	3050.00	3046.90	3030.33	10975	332.58	4208	6578	59.94
SAGARDEEP	EQ	20-Jul-2023	20.85	21.25	21.40	20.40	20.80	20.85	20.93	21395	4.48	412	8839	41.31
SAGCEM	EQ	20-Jul-2023	210.60	211.45	215.80	209.65	209.95	210.40	211.95	95493	202.39	3157	50963	53.37
SAH	EQ	20-Jul-2023	96.95	96.00	99.60	96.00	98.45	98.90	98.46	133490	131.44	781	58495	43.82
SAHANA	SM	20-Jul-2023	144.95	141.00	141.95	139.00	139.00	140.00	140.02	8000	11.20	8	6000	75.00
SAHYADRI	EQ	20-Jul-2023	384.85	389.85	435.00	385.60	434.00	432.25	423.13	104267	441.19	3831	55474	53.20
SAIL	EQ	20-Jul-2023	90.80	90.95	91.25	89.75	89.95	89.90	90.26	9799742	8845.47	23579	4768493	48.66
SAKAR	EQ	20-Jul-2023	265.40	264.90	267.25	255.65	258.00	257.95	259.57	21251	55.16	1488	14195	66.80
SAKHTISUG	EQ	20-Jul-2023	24.30	24.55	26.00	24.50	24.90	25.00	25.38	2082499	528.50	4942	668209	32.09
SAKSOFT	EQ	20-Jul-2023	316.60	322.00	322.00	314.20	314.80	315.40	317.30	155223	492.52	5919	99598	64.16
SAKUMA	EQ	20-Jul-2023	14.40	14.50	15.00	14.30	14.40	14.45	14.59	452146	65.98	1055	270608	59.85
SALASAR	EQ	20-Jul-2023	53.15	53.80	57.00	53.35	54.25	54.05	55.31	4578333	2532.10	14479	1729701	37.78
SALONA	EQ	20-Jul-2023	270.95	270.20	272.10	260.30	266.00	265.15	266.65	3282	8.75	277	1779	54.20
SALSTEEL	EQ	20-Jul-2023	15.65	15.65	15.65	15.25	15.50	15.50	15.43	193326	29.84	700	149552	77.36
SALZERELEC	EQ	20-Jul-2023	347.25	348.00	349.15	338.05	340.75	339.00	341.23	84821	289.43	3232	43384	51.15
SAMBHAAV	EQ	20-Jul-2023	3.00	3.00	3.05	2.95	3.05	3.05	2.99	56962	1.70	84	35802	62.85
SANDESH	EQ	20-Jul-2023	954.15	950.05	1120.00	943.00	1055.00	1062.75	1051.05	33187	348.81	3338	11452	34.51
SANDHAR	EQ	20-Jul-2023	353.30	353.30	356.75	343.80	348.00	346.50	348.91	147845	515.85	5963	75040	50.76
SANGAMIND	EQ	20-Jul-2023	319.05	324.30	339.70	324.05	337.00	335.70	333.64	562565	1876.94	13833	220563	39.21
SANGHIIND	EQ	20-Jul-2023	87.85	91.75	92.20	85.65	89.00	89.30	89.90	7351972	6609.58	18097	3638879	49.50
SANGHVIMOV	EQ	20-Jul-2023	575.10	577.70	585.00	568.10	575.00	570.65	577.98	90391	522.44	5453	41966	46.43
SANGINITA	EQ	20-Jul-2023	18.70	19.00	19.00	18.55	18.55	18.75	18.80	13128	2.47	115	9959	75.86
SANOFI	EQ	20-Jul-2023	7022.75	7020.00	7064.35	6915.05	6929.95	6935.60	6989.14	8125	567.87	3017	4374	53.83
SANSERA	EQ	20-Jul-2023	917.80	919.95	927.55	908.00	913.05	912.95	912.65	96477	880.50	5094	75613	78.37
SAPPHIRE	EQ	20-Jul-2023	1428.90	1448.00	1479.90	1422.00	1434.40	1430.15	1453.90	298502	4339.93	19150	206945	69.33
SARDAEN	EQ	20-Jul-2023	1762.80	1762.80	1792.10	1750.55	1776.50	1776.95	1775.83	38301	680.16	5135	15334	40.04
SAREGAMA	EQ	20-Jul-2023	484.55	489.00	489.00	448.00	454.00	454.60	468.20	1486935	6961.88	39482	553235	37.21
SARLAPOLY	EQ	20-Jul-2023	48.95	49.40	51.00	48.05	50.60	50.55	49.35	248320	122.54	2370	130388	52.51
SARVESHWAR	EQ	20-Jul-2023	81.30	81.85	82.60	77.00	80.30	79.80	80.79	45433	36.70	968	22454	49.42
SASKEN	EQ	20-Jul-2023	1002.75	1007.80	1025.00	995.00	1003.50	1004.50	1010.94	29238	295.58	3514	14680	50.21
SASTASUNDR	EQ	20-Jul-2023	269.20	268.00	270.85	261.00	265.30	264.20	266.62	20629	55.00	1350	12619	61.17
SATIA	EQ	20-Jul-2023	111.75	111.70	112.15	111.10	111.45	111.45	111.61	105662	117.93	1909	73525	69.59
SATIN	EQ	20-Jul-2023	181.70	181.90	196.95	181.65	189.20	188.80	191.44	2711708	5191.42	22548	930338	34.31
SATINDLTD	EQ	20-Jul-2023	101.10	101.35	103.40	99.40	100.50	100.05	101.12	484989	490.44	3070	200521	41.35
SBC	BE	20-Jul-2023	20.25	20.30	20.70	19.75	20.25	20.20	20.25	176023	35.65	470	-	-
SBCL	EQ	20-Jul-2023	709.00	716.10	729.25	701.30	706.00	705.05	716.97	124926	895.68	9090	57197	45.78
SBGLP	EQ	20-Jul-2023	214.60	219.70	219.70	210.35	214.95	215.00	214.36	24621	52.78	986	12367	50.23
SBICARD	EQ	20-Jul-2023	865.75	869.85	869.85	847.10	853.50	853.45	853.40	1007206	8595.47	25387	462345	45.90
SBIETFCON	EQ	20-Jul-2023	85.55	85.23	86.80	85.10	86.80	86.02	85.65	6926	5.93	65	6772	97.78
SBIETFIT	EQ	20-Jul-2023	328.44	338.30	338.30	324.70	327.00	326.99	326.36	8270	26.99	297	5455	65.96
SBIETFPB	EQ	20-Jul-2023	235.10	235.20	237.59	234.00	236.81	236.93	235.82	2312	5.45	77	1281	55.41
SBIETFQLTY	EQ	20-Jul-2023	169.98	169.98	171.07	168.70	170.71	170.95	169.92	2219	3.77	61	1270	57.23
SBILIFE	EQ	20-Jul-2023	1310.45	1315.00	1321.60	1303.15	1312.00	1314.05	1312.01	898725	11791.37	68369	593012	65.98
SBIN	EQ	20-Jul-2023	601.45	601.40	610.80	598.75	610.00	610.05	607.09	34038351	206641.79	418329	16350741	48.04
SCAPDVR	BE	20-Jul-2023	11.45	10.90	10.90	10.90	10.90	10.90	10.90	26012	2.84	55	-	-
SCHAEFFLER	EQ	20-Jul-2023	3134.50	3129.90	3161.55	3076.00	3081.00	3082.55	3095.98	53391	1652.97	8704	32455	60.79
SCHAND	EQ	20-Jul-2023	206.10	206.10	208.95	204.05	205.50	205.10	205.85	69006	142.05	4235	35737	51.79
SCHNEIDER	EQ	20-Jul-2023	297.80	298.70	300.00	285.00	287.90	286.80	291.29	1063360	3097.48	16335	462843	43.53
SCI	EQ	20-Jul-2023	99.00	99.00	99.60	97.80	98.50	98.25	98.46	888052	874.37	4660	556883	62.71
SCPL	BE	20-Jul-2023	443.10	465.25	465.25	451.50	453.00	454.75	462.22	25640	118.51	891	-	-
SDBL	EQ	20-Jul-2023	327.10	327.10	336.20	320.70	324.30	324.65	328.99	666081	2191.36	17528	320321	48.09
SDL24BEES	EQ	20-Jul-2023	114.78	114.66	114.78	114.66	114.78	114.78	114.71	90	0.10	6	64	71.11
SDL26BEES	EQ	20-Jul-2023	114.23	114.35	114.44	114.18	114.34	114.34	114.39	50175	57.40	22	174	0.35
SEAMECLTD	EQ	20-Jul-2023	733.00	736.70	752.30	721.00	742.80	738.15	734.75	16321	119.92	2686	5226	32.02
SECURCRED	EQ	20-Jul-2023	20.15	20.40	20.40	19.80	19.80	20.00	20.09	175140	35.18	244	161937	92.46
SECURKLOUD	EQ	20-Jul-2023	44.00	45.95	46.20	45.10	46.20	46.20	46.09	38960	17.96	280	30043	77.11
SEJALLTD	BE	20-Jul-2023	227.55	235.00	235.00	221.00	232.50	232.50	226.93	1454	3.30	34	-	-
SELAN	EQ	20-Jul-2023	344.80	345.00	360.00	344.00	356.00	357.60	353.45	394859	1395.64	13094	153736	38.93
SELMC	BE	20-Jul-2023	113.90	111.65	111.65	111.65	111.65	111.65	111.65	4583	5.12	155	-	-
SENCO	EQ	20-Jul-2023	385.20	383.00	385.00	361.45	363.50	364.15	373.16	1070866	3996.02	28963	608411	56.81
SEPC	EQ	20-Jul-2023	11.15	11.10	11.45	10.85	11.35	11.40	11.34	5969487	677.12	2472	4445417	74.47
SEPOWER	BE	20-Jul-2023	17.60	17.60	18.30	17.40	17.55	17.65	17.62	10194	1.80	85	-	-
SEQUENT	EQ	20-Jul-2023	89.75	89.80	90.65	88.65	88.80	89.00	89.68	1108591	994.14	8128	450718	40.66
SERVOTECH	BE	20-Jul-2023	162.05	162.05	164.00	154.00	159.00	155.75	157.73	161778	255.17	1994	-	-
SESHAPAPER	EQ	20-Jul-2023	293.20	293.20	297.20	289.85	292.00	292.05	293.59	52272	153.46	2387	27477	52.57
SETCO	BE	20-Jul-2023	6.85	6.90	6.95	6.80	6.85	6.85	6.87	58816	4.04	101	-	-
SETF10GILT	EQ	20-Jul-2023	218.31	218.25	218.25	217.24	218.00	218.00	217.62	1595	3.47	12	1500	94.04
SETFGOLD	EQ	20-Jul-2023	52.48	50.90	52.79	50.90	52.50	52.53	52.55	255974	134.52	1387	204652	79.95
SETFNIF50	EQ	20-Jul-2023	205.81	205.98	207.82	205.26	207.61	207.46	206.39	550646	1136.46	3233	463198	84.12
SETFNIFBK	EQ	20-Jul-2023	460.23	460.23	466.00	460.00	464.87	465.38	463.04	57627	266.84	1253	39807	69.08
SETFNN50	EQ	20-Jul-2023	466.39	465.50	466.39	461.31	466.00	465.69	463.82	26702	123.85	746	19055	71.36
SFL	EQ	20-Jul-2023	1236.45	1246.40	1246.40	1205.20	1206.00	1212.65	1224.98	139328	1706.74	10102	47053	33.77
SGBAPR28I	GB	20-Jul-2023	5872.82	5884.00	5919.00	5872.00	5918.99	5918.99	5881.06	54	3.18	21	51	94.44
SGBAUG24	GB	20-Jul-2023	5948.94	5950.00	6068.80	5902.00	5924.69	5921.68	5957.98	178	10.61	53	65	36.52
SGBAUG27	GB	20-Jul-2023	5890.00	5871.00	5899.99	5851.00	5853.01	5854.40	5857.44	145	8.49	16	114	78.62
SGBAUG28V	GB	20-Jul-2023	5893.24	5900.00	5925.00	5900.00	5910.00	5915.54	5912.95	561	33.17	129	435	77.54
SGBAUG29V	GB	20-Jul-2023	5929.00	5871.00	5935.00	5871.00	5925.00	5924.23	5914.72	126	7.45	18	102	80.95
SGBAUG30	GB	20-Jul-2023	5904.25	5900.00	5935.00	5899.99	5918.99	5902.26	5902.08	420	24.79	61	285	67.86
SGBD29VIII	GB	20-Jul-2023	5858.82	5858.82	5888.82	5841.00	5870.00	5852.99	5856.69	117	6.85	33	75	64.10
SGBDC27VII	GB	20-Jul-2023	5849.99	5860.00	5860.00	5840.00	5860.00	5860.00	5857.71	35	2.05	12	34	97.14
SGBDE30III	GB	20-Jul-2023	5929.49	5959.00	5959.00	5900.11	5945.00	5936.98	5937.20	226	13.42	40	122	53.98
SGBFEB24	GB	20-Jul-2023	5959.00	5845.03	5968.00	5831.00	5965.00	5965.00	5915.44	219	12.95	53	155	70.78
SGBFEB27	GB	20-Jul-2023	5821.00	5822.01	5847.00	5822.01	5835.00	5839.00	5824.23	23	1.34	4	23	100.00
SGBFEB29XI	GB	20-Jul-2023	5880.01	5900.00	5900.00	5882.00	5893.95	5893.95	5893.94	18	1.06	7	18	100.00
SGBJAN26	GB	20-Jul-2023	5969.95	5969.85	5969.85	5969.85	5969.85	5969.85	5969.85	2	0.12	1	2	100.00
SGBJAN27	GB	20-Jul-2023	5835.75	5811.00	5890.00	5811.00	5845.55	5879.67	5850.05	43	2.52	12	26	60.47
SGBJAN29IX	GB	20-Jul-2023	5835.03	5835.03	5843.00	5825.00	5841.93	5838.17	5837.39	483	28.19	70	441	91.30
SGBJAN29X	GB	20-Jul-2023	5842.08	5842.00	5848.00	5822.01	5842.00	5842.00	5837.00	219	12.78	48	182	83.11
SGBJAN30IX	GB	20-Jul-2023	5848.00	5826.15	5875.00	5826.15	5869.99	5869.99	5862.32	116	6.80	29	95	81.90
SGBJU29III	GB	20-Jul-2023	5834.80	5859.00	5859.00	5821.00	5843.00	5842.93	5842.15	180	10.52	16	141	78.33
SGBJUL25	GB	20-Jul-2023	5875.09	5881.00	5895.00	5881.00	5881.00	5881.00	5881.54	26	1.53	5	26	100.00
SGBJUL27	GB	20-Jul-2023	5821.11	5822.01	5822.01	5822.01	5822.01	5822.01	5822.01	3	0.17	1	3	100.00
SGBJUL28IV	GB	20-Jul-2023	5842.80	5860.00	5860.00	5825.00	5849.00	5845.96	5843.49	691	40.38	70	627	90.74
SGBJUL29IV	GB	20-Jul-2023	5832.37	5832.00	5840.97	5823.10	5837.00	5835.77	5836.10	1340	78.20	109	1340	100.00
SGBJUN27	GB	20-Jul-2023	5837.40	5850.00	5850.00	5825.00	5825.00	5825.00	5842.86	14	0.82	4	10	71.43
SGBJUN28	GB	20-Jul-2023	5846.95	5846.95	5857.95	5815.01	5843.00	5839.65	5828.52	102	5.95	21	72	70.59
SGBJUN29II	GB	20-Jul-2023	5823.03	5823.03	5860.00	5823.03	5826.00	5827.21	5839.72	116	6.77	22	64	55.17
SGBJUN30	GB	20-Jul-2023	5990.00	6000.00	6060.00	5950.00	5999.99	5999.99	6011.00	134	8.05	26	59	44.03
SGBJUN31I	GB	20-Jul-2023	5907.61	5920.00	5942.00	5880.10	5920.00	5912.11	5909.83	1329	78.54	241	1157	87.06
SGBMAR24	GB	20-Jul-2023	5904.36	5950.00	5950.00	5940.00	5950.00	5950.00	5943.75	16	0.95	6	16	100.00
SGBMAR28X	GB	20-Jul-2023	5870.00	5869.50	5870.00	5869.50	5870.00	5869.83	5869.83	100	5.87	3	100	100.00
SGBMAR30X	GB	20-Jul-2023	5885.08	5899.90	5985.00	5841.10	5860.25	5860.47	5887.69	243	14.31	39	223	91.77
SGBMAR31IV	GB	20-Jul-2023	6056.78	6010.00	6050.00	6010.00	6042.00	6040.37	6025.92	172	10.36	36	88	51.16
SGBMAY25	GB	20-Jul-2023	5849.99	5860.05	5892.00	5860.05	5861.06	5862.15	5866.19	27	1.58	9	27	100.00
SGBMAY26	GB	20-Jul-2023	5850.00	5850.00	5967.19	5820.00	5966.99	5966.99	5866.31	7	0.41	4	7	100.00
SGBMAY28	GB	20-Jul-2023	5848.83	5835.00	5850.00	5835.00	5845.00	5845.00	5845.58	71	4.15	12	69	97.18
SGBMAY29I	GB	20-Jul-2023	5863.48	5860.00	5860.00	5840.00	5850.00	5844.68	5848.30	926	54.16	71	892	96.33
SGBMR29XII	GB	20-Jul-2023	5857.50	5857.00	5870.00	5852.01	5865.00	5859.28	5860.87	74	4.34	22	62	83.78
SGBN28VIII	GB	20-Jul-2023	5860.00	5880.00	5885.00	5833.00	5880.00	5879.70	5859.73	75	4.39	20	69	92.00
SGBNOV24	GB	20-Jul-2023	5890.00	5890.00	5924.00	5890.00	5920.00	5915.00	5904.89	9	0.53	5	8	88.89
SGBNOV25IX	GB	20-Jul-2023	5880.00	5889.00	5889.00	5889.00	5889.00	5889.00	5889.00	33	1.94	8	33	100.00
SGBNV29VII	GB	20-Jul-2023	5871.81	5872.00	5872.00	5822.00	5848.98	5841.75	5839.35	292	17.05	44	251	85.96
SGBOC28VII	GB	20-Jul-2023	5842.01	5846.00	5880.00	5846.00	5847.01	5847.31	5854.17	90	5.27	24	53	58.89
SGBOCT25	GB	20-Jul-2023	5891.31	5890.00	5890.00	5890.00	5890.00	5890.00	5890.00	5	0.29	2	5	100.00
SGBOCT26	GB	20-Jul-2023	5842.01	5900.00	5975.00	5822.41	5975.00	5975.00	5894.80	101	5.95	38	27	26.73
SGBOCT27	GB	20-Jul-2023	5854.99	5870.00	5870.00	5832.21	5832.21	5832.21	5865.80	148	8.68	15	132	89.19
SGBOCT27VI	GB	20-Jul-2023	5864.39	5831.00	5840.20	5831.00	5840.20	5840.20	5833.63	35	2.04	3	25	71.43
SGBSEP24	GB	20-Jul-2023	5870.00	5940.00	5940.00	5882.00	5899.00	5899.00	5923.50	6	0.36	3	5	83.33
SGBSEP28VI	GB	20-Jul-2023	5875.00	5880.00	5898.00	5861.25	5875.00	5875.00	5878.65	122	7.17	27	107	87.70
SGBSEP29VI	GB	20-Jul-2023	5869.00	5869.00	5890.00	5860.00	5870.00	5864.81	5879.35	611	35.92	43	579	94.76
SGIL	BE	20-Jul-2023	193.05	193.85	193.85	186.05	190.00	190.05	189.69	23280	44.16	211	-	-
SGL	EQ	20-Jul-2023	13.40	13.40	13.90	13.30	13.45	13.50	13.65	36378	4.96	285	29665	81.55
SHAH	EQ	20-Jul-2023	3.00	3.00	3.60	3.00	3.60	3.60	3.46	6415188	221.99	1002	3412065	53.19
SHAHALLOYS	EQ	20-Jul-2023	43.65	44.75	45.80	43.80	45.80	45.80	45.30	17393	7.88	178	16113	92.64
SHAILY	EQ	20-Jul-2023	1433.85	1440.00	1440.90	1368.00	1413.00	1395.00	1398.39	3400	47.55	782	1532	45.06
SHAKTIPUMP	EQ	20-Jul-2023	653.25	656.50	701.95	655.35	685.95	679.10	684.69	1415701	9693.17	40414	287136	20.28
SHALBY	EQ	20-Jul-2023	184.50	187.90	192.00	183.00	188.80	189.00	188.06	888016	1669.98	13007	148767	16.75
SHALPAINTS	EQ	20-Jul-2023	153.30	153.05	155.00	152.00	154.80	154.00	154.61	436659	675.13	1997	404972	92.74
SHANKARA	EQ	20-Jul-2023	742.30	742.85	769.50	729.45	734.00	731.15	751.98	168783	1269.22	7483	92078	54.55
SHANTI	EQ	20-Jul-2023	16.05	17.00	17.00	15.10	15.90	15.60	15.75	19446	3.06	184	10305	52.99
SHANTIGEAR	EQ	20-Jul-2023	457.95	459.95	468.00	457.95	467.50	465.75	464.95	66731	310.26	3985	38303	57.40
SHARDACROP	EQ	20-Jul-2023	544.40	547.50	548.80	517.05	518.25	518.35	526.70	441551	2325.64	17650	277365	62.82
SHARDAMOTR	EQ	20-Jul-2023	819.65	827.85	828.95	818.00	818.00	818.40	822.50	13454	110.66	1218	7355	54.67
SHAREINDIA	EQ	20-Jul-2023	1225.60	1230.00	1244.95	1215.65	1225.00	1232.35	1228.52	35244	432.98	2187	15313	43.45
SHAREINDIA	W1	20-Jul-2023	750.00	747.60	765.00	742.20	765.00	765.00	746.73	11	0.08	3	10	90.91
SHARIABEES	EQ	20-Jul-2023	435.33	439.98	439.98	433.14	434.63	434.83	434.52	1169	5.08	81	822	70.32
SHEMAROO	BE	20-Jul-2023	158.80	150.90	150.90	150.90	150.90	150.90	150.90	15262	23.03	142	-	-
SHERA	SM	20-Jul-2023	100.25	102.55	102.55	98.00	98.75	98.95	99.45	70000	69.62	35	56000	80.00
SHIGAN	SM	20-Jul-2023	78.10	84.90	92.35	79.50	83.00	83.65	84.62	181500	153.58	90	123000	67.77
SHILPAMED	EQ	20-Jul-2023	317.30	318.40	329.90	314.05	320.00	319.30	322.06	1889435	6085.09	32022	782583	41.42
SHIVALIK	EQ	20-Jul-2023	755.35	764.40	782.50	761.05	782.50	778.40	773.97	11859	91.78	954	8035	67.75
SHIVAMAUTO	EQ	20-Jul-2023	26.60	27.05	27.40	26.20	27.00	26.95	26.81	139973	37.53	504	98116	70.10
SHIVAMILLS	BE	20-Jul-2023	70.25	72.00	72.95	70.15	71.30	71.30	71.32	4980	3.55	94	-	-
SHIVATEX	EQ	20-Jul-2023	118.35	118.65	118.70	115.15	115.70	116.75	116.73	7585	8.85	167	4568	60.22
SHK	EQ	20-Jul-2023	114.65	115.75	115.75	113.60	115.00	114.05	114.16	82516	94.20	1799	66907	81.08
SHOPERSTOP	EQ	20-Jul-2023	772.85	780.00	799.40	773.20	799.40	788.70	785.27	37469	294.23	3490	16386	43.73
SHRADHA	BE	20-Jul-2023	46.45	48.50	48.50	44.60	45.90	45.40	45.90	4641	2.13	49	-	-
SHREDIGCEM	EQ	20-Jul-2023	78.45	78.85	79.00	77.40	77.70	77.65	78.18	188154	147.09	1870	129848	69.01
SHREECEM	EQ	20-Jul-2023	24028.30	23611.30	23745.75	23350.00	23365.00	23409.05	23529.42	101108	23790.12	29048	41930	41.47
SHREEPUSHK	EQ	20-Jul-2023	183.65	185.00	188.80	183.70	183.70	183.90	185.44	28799	53.40	1098	14214	49.36
SHREERAMA	BE	20-Jul-2023	17.10	17.95	17.95	17.75	17.95	17.95	17.93	488070	87.52	297	-	-
SHRENIK	EQ	20-Jul-2023	1.00	1.05	1.05	1.00	1.05	1.00	1.01	873457	8.82	585	668567	76.54
SHREYANIND	BE	20-Jul-2023	194.25	196.80	197.90	195.00	197.25	195.85	196.77	9519	18.73	160	-	-
SHREYAS	EQ	20-Jul-2023	354.80	354.20	357.25	352.20	354.50	355.60	354.98	27247	96.72	1327	13573	49.81
SHRIPISTON	EQ	20-Jul-2023	2221.10	2231.00	2282.00	2145.00	2212.50	2204.50	2241.32	8202	183.83	1018	6020	73.40
SHRIRAMFIN	EQ	20-Jul-2023	1785.75	1785.00	1798.50	1778.00	1780.35	1782.85	1783.91	575685	10269.72	47254	305759	53.11
SHRIRAMFIN	YI	20-Jul-2023	1035.00	1058.00	1059.00	1058.00	1059.00	1058.50	1058.50	2	0.02	2	1	50.00
SHRIRAMFIN	YP	20-Jul-2023	1030.00	1030.00	1030.00	1012.00	1020.10	1025.38	1023.86	330	3.38	9	240	72.73
SHRIRAMFIN	YR	20-Jul-2023	1069.70	1068.00	1069.90	1066.10	1069.90	1068.39	1067.70	742	7.92	9	742	100.00
SHRIRAMFIN	YV	20-Jul-2023	1011.75	1006.00	1006.00	1001.60	1001.60	1001.60	1002.62	240	2.41	6	240	100.00
SHRIRAMFIN	YW	20-Jul-2023	1035.00	1078.80	1078.80	1078.80	1078.80	1078.80	1078.80	3	0.03	1	3	100.00
SHRIRAMFIN	YZ	20-Jul-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	23	0.25	1	23	100.00
SHRIRAMFIN	Z2	20-Jul-2023	1500.00	1499.00	1499.00	1498.00	1499.00	1498.90	1498.93	223	3.34	5	223	100.00
SHRIRAMFIN	Z8	20-Jul-2023	1090.15	1090.20	1095.00	1090.10	1090.30	1090.30	1093.44	37	0.40	8	37	100.00
SHRIRAMFIN	Z9	20-Jul-2023	1107.00	1095.13	1115.00	1095.00	1115.00	1113.33	1097.32	2110	23.15	28	1750	82.94
SHRIRAMFIN	ZB	20-Jul-2023	1438.00	1440.00	1440.00	1439.00	1440.00	1439.75	1439.83	48	0.69	4	48	100.00
SHRIRAMFIN	ZE	20-Jul-2023	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
SHRIRAMFIN	ZH	20-Jul-2023	1042.00	1041.08	1041.08	1041.08	1041.08	1041.08	1041.08	25	0.26	1	25	100.00
SHRIRAMPPS	EQ	20-Jul-2023	66.00	66.20	68.25	65.30	67.00	67.15	66.96	1188393	795.79	6716	660649	55.59
SHUBHLAXMI	SM	20-Jul-2023	84.60	84.60	88.80	84.60	88.80	88.65	87.17	30000	26.15	26	24000	80.00
SHYAMCENT	EQ	20-Jul-2023	20.45	20.15	20.80	20.10	20.20	20.20	20.32	220068	44.73	989	142012	64.53
SHYAMMETL	EQ	20-Jul-2023	380.05	382.75	388.40	378.20	382.45	383.65	383.15	424345	1625.89	6848	246976	58.20
SIDDHIKA	SM	20-Jul-2023	188.25	188.25	190.75	188.25	190.75	190.75	189.50	2000	3.79	2	2000	100.00
SIEMENS	EQ	20-Jul-2023	3710.35	3718.00	3743.95	3510.55	3642.00	3635.40	3637.92	665457	24208.79	44026	224470	33.73
SIGACHI	EQ	20-Jul-2023	299.40	299.40	304.35	298.50	300.00	299.30	301.69	84607	255.25	3176	44197	52.24
SIGIND	BE	20-Jul-2023	45.55	45.60	46.90	44.60	45.00	45.00	45.39	32282	14.65	140	-	-
SIGMA	EQ	20-Jul-2023	372.25	377.25	379.00	361.10	375.15	372.50	369.12	18573	68.56	1132	11132	59.94
SIKKO	BE	20-Jul-2023	59.35	59.35	59.35	58.25	59.20	59.05	58.94	6256	3.69	177	-	-
SIL	BE	20-Jul-2023	23.75	24.10	24.10	23.70	23.95	23.90	23.90	49647	11.86	396	-	-
SILGO	EQ	20-Jul-2023	30.05	29.50	29.60	27.15	27.30	27.30	27.96	164159	45.89	1108	106642	64.96
SILINV	EQ	20-Jul-2023	316.80	323.05	323.05	313.50	318.60	318.35	317.37	892	2.83	52	684	76.68
SILLYMONKS	EQ	20-Jul-2023	15.75	16.15	16.50	15.70	16.50	16.50	16.32	22461	3.67	65	21508	95.76
SILVER	EQ	20-Jul-2023	77.00	77.21	77.64	77.15	77.50	77.42	77.39	102005	78.94	503	57515	56.38
SILVERBEES	EQ	20-Jul-2023	74.42	74.68	74.87	74.50	74.70	74.76	74.71	957020	714.99	3896	656743	68.62
SILVERETF	EQ	20-Jul-2023	75.30	75.40	76.28	75.40	75.79	75.50	75.53	79062	59.72	207	73830	93.38
SILVERTUC	EQ	20-Jul-2023	389.70	399.95	399.95	383.10	394.45	390.90	389.89	26994	105.25	723	7154	26.50
SIMBHALS	EQ	20-Jul-2023	23.90	24.00	27.85	24.00	24.65	24.65	25.59	1322707	338.51	4309	514674	38.91
SIMPLEXINF	EQ	20-Jul-2023	31.00	31.35	31.35	30.45	31.00	30.85	30.91	29286	9.05	227	25070	85.60
SINDHUTRAD	EQ	20-Jul-2023	25.50	24.70	26.00	24.70	25.70	25.65	25.49	70213	17.90	749	44214	62.97
SINTERCOM	EQ	20-Jul-2023	121.00	122.25	122.25	121.00	121.00	121.00	121.12	4996	6.05	22	4927	98.62
SIRCA	EQ	20-Jul-2023	345.75	347.45	350.50	345.55	348.75	347.85	348.14	62017	215.90	2929	34287	55.29
SIS	EQ	20-Jul-2023	425.20	427.35	427.35	418.10	425.00	423.90	422.67	25761	108.88	2729	15508	60.20
SIYSIL	EQ	20-Jul-2023	553.80	558.80	563.00	552.10	555.95	554.50	558.38	79155	441.99	4973	38361	48.46
SJS	EQ	20-Jul-2023	579.05	579.95	585.95	577.00	583.85	580.75	580.74	51315	298.00	3186	30520	59.48
SJVN	EQ	20-Jul-2023	48.70	49.00	50.85	48.20	50.15	50.30	49.63	29278745	14531.74	37663	7901358	26.99
SKFINDIA	EQ	20-Jul-2023	5267.50	5266.95	5353.00	5205.55	5253.15	5237.30	5265.37	13743	723.62	4883	7623	55.47
SKIPPER	EQ	20-Jul-2023	169.75	169.75	171.60	164.45	166.50	165.75	168.56	284049	478.79	3667	158088	55.66
SKMEGGPROD	EQ	20-Jul-2023	226.00	222.00	235.90	221.10	227.20	225.80	228.39	411246	939.26	9724	179931	43.75
SKP	SM	20-Jul-2023	172.35	172.50	176.45	170.00	170.00	170.50	173.39	12000	20.81	12	8000	66.67
SKYGOLD	BE	20-Jul-2023	271.70	274.95	274.95	270.00	270.00	270.25	270.60	5336	14.44	105	-	-
SMARTLINK	EQ	20-Jul-2023	174.55	172.00	180.85	171.40	172.50	173.95	175.41	182431	320.00	6573	41900	22.97
SMCGLOBAL	EQ	20-Jul-2023	73.45	73.50	73.90	73.20	73.60	73.75	73.60	17304	12.74	264	13121	75.83
SMLISUZU	EQ	20-Jul-2023	1073.65	1077.00	1085.00	1058.00	1078.80	1077.70	1073.13	32078	344.24	5489	10735	33.47
SMSLIFE	EQ	20-Jul-2023	525.65	525.65	531.50	521.50	524.10	524.50	524.42	5360	28.11	132	1800	33.58
SMSPHARMA	EQ	20-Jul-2023	113.00	114.15	114.15	109.05	110.65	109.70	110.51	253522	280.17	2971	126154	49.76
SNOWMAN	EQ	20-Jul-2023	51.95	51.95	51.95	50.10	50.25	50.40	50.83	1492900	758.90	5123	805310	53.94
SOBHA	EQ	20-Jul-2023	556.00	556.60	562.00	555.00	561.50	560.95	560.06	219323	1228.34	9488	129290	58.95
SOFTTECH	EQ	20-Jul-2023	149.10	154.45	154.45	147.45	148.10	150.50	151.56	15742	23.86	4091	3425	21.76
SOLARA	EQ	20-Jul-2023	382.00	386.90	387.00	380.05	382.00	382.85	382.78	50787	194.40	4025	24324	47.89
SOLARINDS	EQ	20-Jul-2023	3699.55	3725.00	3750.00	3679.55	3745.00	3746.40	3730.64	36501	1361.72	6620	21060	57.70
SOLEX	SM	20-Jul-2023	579.35	579.35	607.55	579.35	607.00	607.00	590.57	5600	33.07	14	4400	78.57
SOMANYCERA	EQ	20-Jul-2023	720.60	723.00	775.00	723.00	743.00	746.65	760.53	577086	4388.89	29161	309271	53.59
SOMATEX	BE	20-Jul-2023	25.70	26.45	26.45	25.05	25.65	25.65	25.49	55541	14.16	207	-	-
SONACOMS	EQ	20-Jul-2023	553.95	555.90	565.00	555.00	564.10	563.40	560.79	1854360	10399.10	30363	1287319	69.42
SONAMCLOCK	EQ	20-Jul-2023	50.65	51.00	51.95	50.00	50.15	50.15	50.31	4606	2.32	88	3834	83.24
SONATSOFTW	EQ	20-Jul-2023	1052.80	1054.00	1061.00	1041.10	1055.00	1051.70	1051.38	384758	4045.26	16352	182406	47.41
SONUINFRA	SM	20-Jul-2023	43.00	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
SOTAC	SM	20-Jul-2023	116.00	119.95	122.95	119.80	122.95	122.95	120.90	3600	4.35	3	3600	100.00
SOTL	EQ	20-Jul-2023	299.30	302.30	304.10	298.00	300.00	300.00	301.51	75448	227.48	3097	44539	59.03
SOUTHBANK	EQ	20-Jul-2023	22.80	22.90	23.60	20.80	21.10	21.85	22.49	110496822	24854.84	54256	39302391	35.57
SOUTHWEST	BE	20-Jul-2023	134.00	134.45	136.00	131.05	132.40	134.95	135.51	12866	17.43	70	-	-
SPAL	EQ	20-Jul-2023	500.60	496.00	503.50	491.55	494.10	496.05	498.82	21875	109.12	1421	12752	58.29
SPANDANA	EQ	20-Jul-2023	723.90	723.90	758.95	722.85	738.00	734.50	739.43	201148	1487.35	11088	96397	47.92
SPARC	EQ	20-Jul-2023	220.85	220.05	234.00	220.05	227.05	227.35	229.19	2114019	4845.09	29886	347496	16.44
SPCENET	EQ	20-Jul-2023	18.00	18.25	18.25	17.70	18.00	18.05	18.10	597288	108.13	332	567628	95.03
SPECIALITY	EQ	20-Jul-2023	221.05	220.00	225.25	220.00	220.10	221.30	222.63	29605	65.91	1274	15774	53.28
SPECTRUM	SM	20-Jul-2023	810.00	770.00	799.00	770.00	799.00	799.00	780.55	3500	27.32	7	3500	100.00
SPECTSTM	SM	20-Jul-2023	152.20	152.00	152.00	146.20	150.00	148.70	148.09	86400	127.95	97	64800	75.00
SPENCERS	EQ	20-Jul-2023	60.45	61.00	61.00	59.90	60.20	60.30	60.36	76274	46.04	721	58623	76.86
SPENTEX	BZ	20-Jul-2023	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2160	0.05	10	-	-
SPIC	EQ	20-Jul-2023	68.50	68.60	68.80	67.45	67.50	67.70	68.07	676328	460.41	3652	335652	49.63
SPLIL	EQ	20-Jul-2023	66.55	67.05	67.10	65.65	66.00	66.45	66.46	23996	15.95	336	17632	73.48
SPLPETRO	EQ	20-Jul-2023	447.40	447.40	449.00	436.85	438.10	439.40	442.58	117148	518.48	5844	64787	55.30
SPORTKING	EQ	20-Jul-2023	907.55	909.90	948.15	909.85	937.00	933.00	934.19	89207	833.36	7063	35406	39.69
SREEL	EQ	20-Jul-2023	206.30	207.70	214.75	207.50	208.70	208.75	211.36	53589	113.26	1521	33804	63.08
SREIBNPNCD	NU	20-Jul-2023	149.95	126.00	167.00	120.00	159.70	141.35	123.85	28	0.03	5	28	100.00
SREIBNPNCD	NV	20-Jul-2023	134.00	134.00	134.00	133.90	133.90	133.97	133.97	90	0.12	3	65	72.22
SREIBNPNCD	NW	20-Jul-2023	168.00	175.00	175.00	175.00	175.00	175.00	175.00	50	0.09	1	50	100.00
SREINFRA	BE	20-Jul-2023	2.00	2.00	2.05	1.95	2.05	2.00	2.01	153295	3.09	141	-	-
SRF	EQ	20-Jul-2023	2241.25	2255.00	2259.95	2236.05	2244.30	2242.60	2248.65	356230	8010.36	27875	174515	48.99
SRHHYPOLTD	EQ	20-Jul-2023	767.95	772.95	775.35	757.65	760.00	761.30	766.45	29821	228.56	2802	13977	46.87
SRIVASAVI	SM	20-Jul-2023	103.00	105.00	105.00	97.85	99.40	98.95	99.40	33000	32.80	11	24000	72.73
SRPL	BE	20-Jul-2023	2.50	2.60	2.60	2.40	2.40	2.40	2.40	852297	20.49	370	-	-
SRPL-RE	BE	20-Jul-2023	0.15	0.10	0.10	0.10	0.10	0.10	0.10	1575038	1.58	225	-	-
SSINFRA	ST	20-Jul-2023	5.75	5.60	5.60	5.55	5.55	5.55	5.57	9000	0.50	3	9000	100.00
SSWL	EQ	20-Jul-2023	225.15	226.95	235.00	226.90	230.15	230.90	231.01	1291113	2982.63	17342	570408	44.18
STAR	EQ	20-Jul-2023	434.20	436.95	443.65	431.80	439.00	438.55	437.59	547536	2395.96	14689	252388	46.10
STARCEMENT	EQ	20-Jul-2023	143.55	144.95	145.10	142.75	144.00	143.45	143.50	148311	212.82	2959	81558	54.99
STARHEALTH	EQ	20-Jul-2023	638.45	638.95	646.40	638.45	644.00	645.05	644.27	319610	2059.16	16351	233246	72.98
STARPAPER	EQ	20-Jul-2023	174.00	174.55	175.25	172.05	175.25	174.30	173.85	32088	55.78	1048	22423	69.88
STARTECK	EQ	20-Jul-2023	158.70	159.95	161.50	156.75	158.10	158.10	160.04	8872	14.20	167	2215	24.97
STCINDIA	EQ	20-Jul-2023	80.75	81.50	81.85	80.30	81.20	80.65	80.90	23497	19.01	690	13164	56.02
STEELCAS	EQ	20-Jul-2023	500.15	500.95	501.80	490.10	490.20	494.25	498.16	35535	177.02	2838	27979	78.74
STEELCITY	EQ	20-Jul-2023	61.70	62.30	62.30	61.00	61.00	61.25	61.73	12170	7.51	152	10593	87.04
STEELXIND	EQ	20-Jul-2023	14.35	14.50	14.50	13.90	14.00	14.00	14.06	4687982	659.11	3079	2834715	60.47
STEL	EQ	20-Jul-2023	152.80	155.10	159.30	154.05	156.40	156.75	157.24	16807	26.43	690	9043	53.80
STERTOOLS	EQ	20-Jul-2023	352.35	354.45	355.90	349.85	350.00	350.95	351.50	53558	188.26	2374	28360	52.95
STLTECH	EQ	20-Jul-2023	153.05	154.10	154.95	152.25	153.50	153.00	153.55	1237486	1900.10	13287	606676	49.02
STOVEKRAFT	EQ	20-Jul-2023	462.25	465.65	468.20	452.60	452.60	453.85	460.73	439232	2023.66	11116	305290	69.51
STYLAMIND	EQ	20-Jul-2023	1505.25	1512.00	1558.00	1509.95	1558.00	1521.10	1522.41	106483	1621.11	5789	86992	81.70
STYRENIX	EQ	20-Jul-2023	1191.60	1200.00	1200.05	1160.05	1178.00	1171.40	1178.51	16249	191.50	3776	8984	55.29
SUBEXLTD	EQ	20-Jul-2023	34.05	33.90	34.00	32.50	32.60	32.75	33.21	4388279	1457.51	8630	1910081	43.53
SUBROS	EQ	20-Jul-2023	442.50	444.90	445.80	438.25	441.55	440.75	441.27	47446	209.36	2918	21511	45.34
SUDARSCHEM	EQ	20-Jul-2023	486.10	488.55	489.65	477.95	480.95	480.70	482.31	75940	366.27	5362	35705	47.02
SUKHJITS	EQ	20-Jul-2023	417.75	417.25	420.45	409.25	412.45	411.00	413.70	12731	52.67	794	8463	66.48
SULA	EQ	20-Jul-2023	475.60	477.00	481.75	472.20	472.65	472.90	476.48	217824	1037.88	7344	83312	38.25
SUMICHEM	EQ	20-Jul-2023	410.85	412.00	413.70	408.00	410.00	409.15	410.18	187195	767.84	7138	97944	52.32
SUMIT	BE	20-Jul-2023	31.25	31.45	31.45	30.50	31.25	30.55	31.05	11039	3.43	40	-	-
SUMMITSEC	EQ	20-Jul-2023	812.40	813.35	828.90	811.05	817.05	818.45	820.02	5847	47.95	795	3168	54.18
SUNCLAYLTD	EQ	20-Jul-2023	5049.75	5065.00	5134.70	4980.05	5005.00	5022.10	5045.08	4686	236.41	1720	2288	48.83
SUNCLAYLTD	P1	20-Jul-2023	10.15	10.15	10.20	10.10	10.20	10.15	10.16	141305	14.36	32	136167	96.36
SUNDARAM	EQ	20-Jul-2023	2.15	2.15	2.20	2.10	2.15	2.15	2.16	337067	7.28	318	265877	78.88
SUNDARMFIN	EQ	20-Jul-2023	2575.10	2587.95	2588.00	2545.00	2578.00	2570.80	2568.98	52669	1353.05	3280	46205	87.73
SUNDARMHLD	EQ	20-Jul-2023	99.80	99.70	100.20	98.25	99.10	98.75	99.03	57191	56.63	1276	35420	61.93
SUNDRMBRAK	EQ	20-Jul-2023	402.55	402.85	410.55	394.00	394.00	395.50	398.97	3405	13.59	258	1829	53.72
SUNDRMFAST	EQ	20-Jul-2023	1240.15	1240.45	1240.45	1220.10	1221.35	1230.55	1231.11	35859	441.46	5341	14656	40.87
SUNFLAG	EQ	20-Jul-2023	221.50	222.30	224.50	217.10	219.50	218.60	221.12	616122	1362.38	7775	192955	31.32
SUNPHARMA	EQ	20-Jul-2023	1081.85	1086.05	1104.50	1082.30	1096.10	1097.65	1094.90	5218991	57142.68	126872	3054599	58.53
SUNTECK	EQ	20-Jul-2023	372.40	373.00	376.85	363.05	375.00	374.00	371.97	742857	2763.24	12221	339212	45.66
SUNTV	EQ	20-Jul-2023	518.00	518.00	522.60	511.85	514.00	513.70	516.55	946303	4888.13	18021	370319	39.13
SUPERHOUSE	EQ	20-Jul-2023	212.45	213.00	214.55	212.00	213.00	212.65	212.79	11430	24.32	493	8862	77.53
SUPERSPIN	EQ	20-Jul-2023	6.55	6.65	6.85	6.45	6.75	6.60	6.63	25894	1.72	271	20330	78.51
SUPRAJIT	EQ	20-Jul-2023	429.05	430.75	435.60	426.10	428.30	429.20	429.44	98772	424.16	10158	42632	43.16
SUPREMEIND	EQ	20-Jul-2023	3485.05	3463.00	3512.00	3443.40	3494.65	3467.35	3487.85	122306	4265.85	14248	79728	65.19
SUPREMEINF	BE	20-Jul-2023	22.30	22.30	23.40	22.00	23.20	22.95	23.05	11764	2.71	51	-	-
SUPRIYA	EQ	20-Jul-2023	241.90	241.90	244.95	238.05	238.65	239.80	241.82	133759	323.46	4439	60090	44.92
SURANASOL	EQ	20-Jul-2023	24.15	24.25	24.55	23.10	23.35	23.55	23.96	186728	44.73	1689	124914	66.90
SURANAT&P	EQ	20-Jul-2023	9.05	9.05	9.15	9.00	9.15	9.10	9.06	54970	4.98	254	46301	84.23
SURANI	SM	20-Jul-2023	200.00	200.00	210.00	200.00	210.00	210.00	207.60	10000	20.76	5	10000	100.00
SURYALAXMI	EQ	20-Jul-2023	57.90	58.10	58.60	57.00	58.10	58.10	57.84	6028	3.49	139	3878	64.33
SURYAROSNI	EQ	20-Jul-2023	800.20	802.10	802.15	789.60	792.00	792.10	794.17	85193	676.58	7131	44324	52.03
SURYODAY	EQ	20-Jul-2023	178.55	179.05	179.40	174.35	175.85	176.15	176.59	321043	566.91	4434	172587	53.76
SUTLEJTEX	EQ	20-Jul-2023	47.75	48.50	48.50	47.45	47.60	47.60	47.70	63268	30.18	698	43389	68.58
SUULD	BE	20-Jul-2023	8.40	8.75	8.75	8.00	8.10	8.00	8.08	516864	41.77	1146	-	-
SUVEN	EQ	20-Jul-2023	63.10	63.70	63.70	62.00	62.60	62.40	62.65	366040	229.33	1818	258393	70.59
SUVENPHAR	EQ	20-Jul-2023	485.95	485.95	486.75	477.65	483.25	483.35	482.28	204964	988.49	6277	149490	72.93
SUVIDHAA	EQ	20-Jul-2023	3.90	3.95	3.95	3.75	3.90	3.90	3.86	152945	5.91	297	128856	84.25
SUZLON	EQ	20-Jul-2023	17.85	17.95	18.70	17.85	18.70	18.70	18.52	242575898	44923.41	76052	101336610	41.78
SVLL	EQ	20-Jul-2023	177.60	189.60	189.60	177.15	181.00	177.95	179.65	1069	1.92	81	725	67.82
SVPGLOB	BE	20-Jul-2023	8.80	8.80	9.20	8.50	9.20	9.15	8.85	307871	27.24	484	-	-
SWANENERGY	EQ	20-Jul-2023	227.70	228.00	228.90	225.05	226.45	227.65	227.62	266441	606.48	4818	111519	41.86
SWARAJ	SM	20-Jul-2023	90.00	87.30	92.00	87.30	92.00	92.00	90.62	20000	18.12	5	12000	60.00
SWARAJENG	EQ	20-Jul-2023	2064.80	2064.00	2077.55	2022.00	2025.00	2031.40	2048.07	5522	113.09	1556	3592	65.05
SWASTIK	SM	20-Jul-2023	120.05	122.95	125.00	119.40	120.85	119.95	121.66	145200	176.66	84	129600	89.26
SWELECTES	EQ	20-Jul-2023	446.30	446.00	459.85	445.00	451.50	452.10	451.56	31108	140.47	1216	19431	62.46
SWSOLAR	EQ	20-Jul-2023	354.10	354.10	367.95	346.00	362.45	362.20	359.64	4507241	16209.70	64904	1068402	23.70
SYMPHONY	EQ	20-Jul-2023	871.50	868.15	887.80	868.15	881.95	882.00	880.15	175596	1545.50	4667	154205	87.82
SYNCOMF	EQ	20-Jul-2023	7.35	7.35	7.60	7.20	7.45	7.40	7.44	1439668	107.05	2409	891134	61.90
SYNGENE	EQ	20-Jul-2023	769.80	769.80	791.20	765.95	781.00	781.65	780.96	858068	6701.16	30359	298980	34.84
SYNOPTICS	ST	20-Jul-2023	204.80	215.00	215.00	200.25	200.25	202.15	202.95	51600	104.72	81	43200	83.72
SYRMA	EQ	20-Jul-2023	475.80	478.85	482.95	470.60	474.70	473.50	476.24	396658	1889.03	12625	203133	51.21
SYSTANGO	SM	20-Jul-2023	227.15	229.95	235.45	229.95	232.00	234.00	233.82	40000	93.53	25	33600	84.00
TAINWALCHM	EQ	20-Jul-2023	118.70	120.25	120.25	116.25	117.50	119.20	118.22	4286	5.07	217	2317	54.06
TAJGVK	EQ	20-Jul-2023	257.25	258.55	271.90	258.55	270.00	270.30	266.72	625549	1668.44	13232	326939	52.26
TAKE	EQ	20-Jul-2023	17.70	17.90	18.40	17.60	17.90	17.80	18.04	391781	70.68	1203	254485	64.96
TALBROAUTO	EQ	20-Jul-2023	810.85	807.75	816.90	791.15	796.90	793.85	798.27	48647	388.33	4228	24464	50.29
TANLA	EQ	20-Jul-2023	1115.20	1122.00	1151.00	1108.05	1119.95	1117.25	1130.74	1245345	14081.62	33661	286213	22.98
TANTIACONS	BZ	20-Jul-2023	17.90	18.50	18.75	17.30	18.30	17.95	18.18	113511	20.64	284	-	-
TARACHAND	SM	20-Jul-2023	83.20	88.70	88.70	86.25	86.25	86.25	87.48	4000	3.50	2	4000	100.00
TARAPUR	BE	20-Jul-2023	4.95	5.10	5.15	4.85	5.15	5.15	5.10	51605	2.63	98	-	-
TARC	EQ	20-Jul-2023	73.30	73.60	75.50	72.65	73.00	73.25	74.18	1616125	1198.83	6669	835733	51.71
TARMAT	EQ	20-Jul-2023	64.10	64.60	66.45	63.90	65.45	65.15	65.18	166680	108.64	1107	98259	58.95
TARSONS	EQ	20-Jul-2023	603.90	608.00	609.20	597.00	600.00	598.35	600.77	55985	336.34	5066	29643	52.95
TASTYBITE	EQ	20-Jul-2023	13149.15	13346.35	13799.00	13149.25	13750.00	13695.75	13569.43	3548	481.44	1158	2222	62.63
TATACAPHSG	N4	20-Jul-2023	1010.00	1002.00	1010.00	1000.10	1010.00	1010.00	1007.75	143	1.44	7	133	93.01
TATACAPHSG	NA	20-Jul-2023	1048.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	50	0.52	1	50	100.00
TATACAPHSG	NB	20-Jul-2023	1090.00	1051.00	1051.00	1045.08	1045.08	1047.05	1047.05	75	0.79	3	75	100.00
TATACHEM	EQ	20-Jul-2023	997.75	1001.80	1001.80	990.45	993.00	994.45	994.05	565418	5620.53	26819	318574	56.34
TATACOFFEE	EQ	20-Jul-2023	250.75	246.50	253.90	246.50	252.60	252.65	250.74	648743	1626.66	7949	322744	49.75
TATACOMM	EQ	20-Jul-2023	1618.40	1601.00	1647.90	1585.30	1604.00	1604.30	1618.69	2075648	33598.24	71808	251661	12.12
TATACONSUM	EQ	20-Jul-2023	860.45	860.00	875.00	854.55	875.00	873.10	867.29	1381298	11979.89	64984	679710	49.21
TATAELXSI	EQ	20-Jul-2023	7558.90	7575.00	7576.90	7480.00	7490.00	7494.30	7521.98	90406	6800.32	16553	41821	46.26
TATAINVEST	EQ	20-Jul-2023	2361.90	2372.00	2378.85	2355.00	2364.00	2362.25	2365.34	20094	475.29	4078	9170	45.64
TATAMETALI	EQ	20-Jul-2023	847.15	850.00	852.90	843.45	846.55	845.05	847.61	104957	889.62	7746	55865	53.23
TATAMOTORS	EQ	20-Jul-2023	620.60	622.65	623.60	616.20	621.70	621.65	620.11	7834891	48585.29	146994	2576641	32.89
TATAMTRDVR	EQ	20-Jul-2023	344.85	346.60	348.00	343.00	346.00	346.30	345.88	1682403	5819.09	18027	726701	43.19
TATAPOWER	EQ	20-Jul-2023	219.50	219.80	220.65	217.75	218.15	218.15	218.69	6910107	15111.66	60150	3305861	47.84
TATASTEEL	EQ	20-Jul-2023	116.70	116.70	117.25	116.35	116.90	116.95	116.87	22303831	26067.03	106969	9854954	44.19
TATASTLLP	EQ	20-Jul-2023	710.80	705.55	714.70	705.55	711.50	711.90	712.18	30325	215.97	1490	15779	52.03
TATVA	EQ	20-Jul-2023	1649.80	1660.95	1682.00	1653.80	1665.00	1662.10	1665.23	11998	199.79	2753	6357	52.98
TBZ	EQ	20-Jul-2023	86.35	86.35	87.25	85.50	85.55	85.75	86.44	163875	141.65	2171	65050	39.69
TCFSL	ND	20-Jul-2023	1069.76	1070.01	1070.28	1070.00	1070.00	1070.00	1070.06	1055	11.29	22	1036	98.20
TCFSL	NF	20-Jul-2023	1116.80	1116.80	1116.80	1116.70	1116.70	1116.70	1116.74	125	1.40	6	125	100.00
TCFSL	NJ	20-Jul-2023	1074.00	1079.95	1079.95	1070.00	1078.99	1074.75	1075.18	1121	12.05	23	620	55.31
TCFSL	NN	20-Jul-2023	1120.00	1102.12	1102.25	1102.12	1102.25	1102.25	1102.19	4	0.04	2	0	0.00
TCI	EQ	20-Jul-2023	748.10	748.85	752.95	740.10	745.10	749.95	746.95	32376	241.83	3362	17865	55.18
TCIEXP	EQ	20-Jul-2023	1529.55	1542.00	1542.00	1510.00	1519.95	1514.55	1519.14	26722	405.94	5555	18409	68.89
TCNSBRANDS	EQ	20-Jul-2023	417.05	415.90	419.25	415.90	418.00	418.15	418.03	26108	109.14	1959	18126	69.43
TCPLPACK	EQ	20-Jul-2023	1599.65	1600.00	1645.20	1583.55	1614.00	1612.70	1605.56	30855	495.40	3909	20632	66.87
TCS	EQ	20-Jul-2023	3470.05	3453.10	3478.90	3436.05	3461.60	3463.30	3453.22	1715404	59236.60	99611	924750	53.91
TDPOWERSYS	EQ	20-Jul-2023	249.20	250.45	252.40	247.00	248.00	248.35	248.78	310814	773.24	9552	138835	44.67
TEAMLEASE	EQ	20-Jul-2023	2467.90	2470.00	2515.00	2457.05	2500.00	2488.75	2486.81	12235	304.26	3457	5912	48.32
TECH	EQ	20-Jul-2023	32.18	32.21	32.29	31.95	32.15	32.07	32.07	9143	2.93	132	4677	51.15
TECHIN	EQ	20-Jul-2023	9.50	9.60	9.60	9.40	9.40	9.40	9.46	6025	0.57	55	5522	91.65
TECHM	EQ	20-Jul-2023	1244.70	1245.00	1255.50	1235.60	1253.10	1252.95	1247.39	2000345	24952.19	70785	1035284	51.76
TECHNOE	EQ	20-Jul-2023	451.90	452.50	453.90	435.95	442.00	438.50	443.02	103392	458.05	7004	52316	50.60
TECILCHEM	BE	20-Jul-2023	19.05	19.10	20.00	19.10	20.00	19.90	19.86	2869	0.57	32	-	-
TEGA	EQ	20-Jul-2023	1074.00	1070.00	1074.00	1057.25	1067.85	1068.15	1065.20	30563	325.56	4099	16969	55.52
TEJASNET	EQ	20-Jul-2023	871.40	876.00	893.30	850.00	855.00	856.90	877.85	2235577	19625.10	61993	432355	19.34
TEMBO	BE	20-Jul-2023	228.30	232.00	232.00	221.00	229.00	228.50	225.81	14343	32.39	114	-	-
TERASOFT	BE	20-Jul-2023	47.65	47.85	49.00	46.75	49.00	48.65	48.51	14806	7.18	111	-	-
TEXINFRA	EQ	20-Jul-2023	65.65	66.60	78.75	66.60	78.70	78.55	75.38	1705951	1285.96	9401	801802	47.00
TEXMOPIPES	EQ	20-Jul-2023	58.40	58.45	60.05	58.40	58.45	58.50	59.07	121674	71.87	1656	51680	42.47
TEXRAIL	EQ	20-Jul-2023	82.80	83.20	84.90	82.75	84.00	84.00	83.89	4867474	4083.19	17496	1853534	38.08
TFCILTD	EQ	20-Jul-2023	83.90	84.35	87.00	81.70	85.95	86.35	84.64	3502942	2964.83	12527	1155497	32.99
TFL	EQ	20-Jul-2023	10.00	10.05	10.65	9.90	10.20	10.15	10.25	27125	2.78	122	19141	70.57
TGBHOTELS	BE	20-Jul-2023	9.45	9.50	9.70	9.35	9.50	9.55	9.58	10474	1.00	69	-	-
THANGAMAYL	EQ	20-Jul-2023	879.05	883.45	894.80	876.70	878.00	879.45	882.96	21957	193.87	2941	12593	57.35
THEINVEST	BE	20-Jul-2023	78.50	78.50	80.30	78.45	79.20	79.25	78.53	5879	4.62	34	-	-
THEJO	SM	20-Jul-2023	1675.00	1690.00	1690.00	1651.35	1651.35	1652.95	1665.32	1350	22.48	7	1350	100.00
THEMISMED	EQ	20-Jul-2023	1508.60	1501.00	1550.00	1501.00	1522.00	1515.80	1523.43	4541	69.18	963	3048	67.12
THERMAX	EQ	20-Jul-2023	2413.30	2425.85	2447.00	2375.25	2426.40	2433.45	2419.06	32478	785.66	5757	16269	50.09
THOMASCOOK	EQ	20-Jul-2023	85.85	86.25	87.20	83.25	84.15	83.80	84.78	876663	743.27	4897	405470	46.25
THOMASCOTT	BE	20-Jul-2023	73.30	76.50	76.95	73.30	76.95	76.60	76.58	8794	6.73	101	-	-
THYROCARE	EQ	20-Jul-2023	589.60	592.45	592.45	565.50	570.00	570.60	579.38	117567	681.16	7022	41050	34.92
TI	EQ	20-Jul-2023	168.70	169.45	170.95	165.15	166.65	166.30	168.61	317770	535.79	5048	197271	62.08
TIDEWATER	EQ	20-Jul-2023	1097.05	1091.05	1112.00	1088.00	1096.00	1094.55	1101.30	45524	501.36	6094	17951	39.43
TIIL	EQ	20-Jul-2023	1746.10	1740.00	1790.95	1736.10	1765.00	1757.45	1762.06	18437	324.87	3339	9052	49.10
TIINDIA	EQ	20-Jul-2023	3194.20	3194.20	3248.00	3150.00	3165.00	3164.85	3175.87	131516	4176.78	12985	82943	63.07
TIJARIA	BE	20-Jul-2023	6.00	6.00	6.00	5.70	5.85	5.80	5.80	8688	0.50	46	-	-
TIL	BZ	20-Jul-2023	178.95	187.85	187.85	187.85	187.85	187.85	187.85	2232	4.19	26	-	-
TIMESCAN	SM	20-Jul-2023	147.00	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
TIMESGTY	EQ	20-Jul-2023	57.00	58.00	58.50	56.00	56.00	57.40	58.18	2570	1.50	56	1973	76.77
TIMETECHNO	EQ	20-Jul-2023	138.45	138.00	140.65	136.35	137.05	137.05	139.04	3269450	4545.92	14554	1202877	36.79
TIMKEN	EQ	20-Jul-2023	3329.75	3329.75	3347.50	3263.00	3273.60	3267.70	3284.32	81687	2682.86	12175	53794	65.85
TINPLATE	EQ	20-Jul-2023	351.85	352.25	354.50	351.05	351.50	351.70	352.35	79015	278.41	4922	40044	50.68
TIPSFILMS	EQ	20-Jul-2023	603.05	622.95	623.00	558.90	563.55	563.00	590.54	133096	785.98	10580	43307	32.54
TIPSINDLTD	EQ	20-Jul-2023	294.05	297.85	299.50	291.00	291.15	292.35	294.35	375202	1104.40	14710	194143	51.74
TIRUMALCHM	EQ	20-Jul-2023	189.70	189.70	194.15	189.10	190.05	190.30	191.27	262897	502.85	4109	93017	35.38
TIRUPATIFL	BE	20-Jul-2023	7.05	7.05	7.40	7.00	7.35	7.30	7.27	524957	38.18	781	-	-
TITAGARH	EQ	20-Jul-2023	594.60	604.55	629.00	600.00	623.40	622.85	615.10	2491234	15323.67	80021	1188863	47.72
TITAN	EQ	20-Jul-2023	2995.65	3002.25	3016.60	2966.00	2990.75	2989.30	2983.37	1021556	30476.74	100521	626201	61.30
TMB	EQ	20-Jul-2023	426.25	426.70	435.95	426.25	435.10	433.30	430.15	100862	433.86	3979	60986	60.46
TNIDETF	EQ	20-Jul-2023	62.61	62.61	62.63	62.29	62.54	62.55	62.49	25063	15.66	274	17384	69.36
TNPETRO	EQ	20-Jul-2023	80.75	80.50	81.25	79.90	80.25	80.00	80.26	140141	112.47	1807	98263	70.12
TNPL	EQ	20-Jul-2023	210.35	211.40	211.95	202.00	207.65	207.05	207.38	340502	706.14	6650	203861	59.87
TNTELE	BE	20-Jul-2023	6.00	6.15	6.15	5.95	6.00	6.00	6.00	12410	0.75	34	-	-
TOKYOPLAST	EQ	20-Jul-2023	100.65	105.00	120.75	102.15	113.70	115.25	115.84	1527067	1768.90	14469	382376	25.04
TORNTPHARM	EQ	20-Jul-2023	1924.55	1934.70	1941.95	1925.80	1927.75	1930.35	1931.26	217774	4205.78	15784	145416	66.77
TORNTPOWER	EQ	20-Jul-2023	625.60	630.00	630.80	610.80	615.00	614.55	618.09	302739	1871.21	11196	114598	37.85
TOTAL	BE	20-Jul-2023	133.90	137.85	137.85	130.65	133.95	133.90	134.07	7714	10.34	114	-	-
TOUCHWOOD	BE	20-Jul-2023	150.00	151.65	152.00	150.00	150.00	150.00	150.60	293	0.44	9	-	-
TPLPLASTEH	BE	20-Jul-2023	43.60	43.60	44.50	43.20	43.25	43.25	43.63	32216	14.05	147	-	-
TRACXN	EQ	20-Jul-2023	88.50	88.70	89.20	87.50	88.00	87.95	88.06	317723	279.78	3177	178937	56.32
TREEHOUSE	EQ	20-Jul-2023	16.25	16.30	16.55	15.85	16.00	16.05	16.08	15643	2.52	192	10615	67.86
TREJHARA	BE	20-Jul-2023	68.55	68.55	69.30	66.00	67.70	67.70	67.86	20680	14.03	172	-	-
TRENT	EQ	20-Jul-2023	1716.45	1720.10	1725.00	1702.20	1719.75	1714.75	1712.91	235107	4027.17	25489	108552	46.17
TRF	EQ	20-Jul-2023	192.00	190.05	192.00	186.30	187.60	187.80	188.42	161433	304.17	2935	105816	65.55
TRIDENT	EQ	20-Jul-2023	32.90	32.95	33.10	32.75	32.80	32.80	32.88	3617461	1189.56	15511	1942454	53.70
TRIDHYA	ST	20-Jul-2023	43.00	44.00	44.00	42.55	42.55	42.80	43.37	153000	66.35	44	147000	96.08
TRIGYN	EQ	20-Jul-2023	131.00	131.40	142.50	128.05	134.35	134.50	136.33	1436154	1957.94	14808	384673	26.78
TRIL	EQ	20-Jul-2023	107.10	90.65	93.80	85.70	85.70	85.70	89.67	9956161	8927.62	49437	4108479	41.27
TRITURBINE	EQ	20-Jul-2023	399.90	401.20	406.00	398.05	406.00	404.80	403.08	487673	1965.71	22380	288570	59.17
TRIVENI	EQ	20-Jul-2023	284.65	286.25	290.50	283.35	286.00	284.95	287.16	1069911	3072.32	15484	452822	42.32
TRU	EQ	20-Jul-2023	47.95	48.10	50.50	48.10	50.10	49.55	49.49	1993303	986.51	2334	636694	31.94
TTKHLTCARE	EQ	20-Jul-2023	1296.45	1302.90	1321.00	1297.55	1304.95	1301.45	1306.46	34234	447.25	3832	22242	64.97
TTKPRESTIG	EQ	20-Jul-2023	785.05	789.90	800.35	774.00	800.00	798.90	795.78	198826	1582.22	12061	116187	58.44
TTL	EQ	20-Jul-2023	74.95	76.05	76.05	74.15	74.20	74.55	74.71	6115	4.57	257	3605	58.95
TTML	EQ	20-Jul-2023	80.95	80.00	87.25	79.10	81.90	82.15	83.91	50161493	42091.82	146485	9077166	18.10
TV18BRDCST	EQ	20-Jul-2023	42.90	43.20	44.30	41.15	41.70	41.60	43.00	36416104	15658.14	80696	8658979	23.78
TVSELECT	EQ	20-Jul-2023	392.40	393.85	402.50	390.00	394.60	394.35	394.64	142027	560.49	7277	28459	20.04
TVSMOTOR	EQ	20-Jul-2023	1334.10	1334.00	1348.00	1331.00	1348.00	1345.15	1340.43	898508	12043.85	58256	486738	54.17
TVSSRICHAK	EQ	20-Jul-2023	3099.80	3071.10	3223.85	3071.10	3135.00	3122.65	3170.21	25393	805.01	5385	9960	39.22
TVTODAY	EQ	20-Jul-2023	209.70	209.80	212.00	206.00	207.10	207.35	209.09	85940	179.69	3260	35844	41.71
UBL	EQ	20-Jul-2023	1504.10	1503.85	1514.60	1498.35	1501.00	1503.85	1505.78	102409	1542.05	4311	51196	49.99
UCALFUEL	EQ	20-Jul-2023	137.45	138.40	141.15	137.00	140.60	139.95	139.22	33745	46.98	956	16404	48.61
UCL	SM	20-Jul-2023	68.00	55.05	63.00	55.05	63.00	63.00	59.03	4000	2.36	2	2000	50.00
UCOBANK	EQ	20-Jul-2023	28.45	28.50	29.30	28.35	28.90	28.85	28.97	17587428	5094.69	32072	5587605	31.77
UDAICEMENT	EQ	20-Jul-2023	26.00	26.15	26.75	25.60	26.00	25.85	26.17	1328830	347.70	2604	581813	43.78
UFLEX	EQ	20-Jul-2023	437.15	439.40	442.00	433.00	433.00	434.15	435.47	79018	344.10	4269	37784	47.82
UFO	EQ	20-Jul-2023	83.85	84.65	84.65	82.20	82.45	82.50	83.12	82789	68.82	1333	49823	60.18
UGARSUGAR	EQ	20-Jul-2023	125.50	127.00	131.90	126.40	127.00	127.00	129.26	1596550	2063.76	12950	450518	28.22
UGROCAP	EQ	20-Jul-2023	264.70	265.95	273.95	256.05	260.00	260.35	266.01	834530	2219.92	15932	296882	35.57
UGROCAP	N1	20-Jul-2023	332.50	332.50	332.50	332.50	332.50	332.50	332.50	29	0.10	1	29	100.00
UGROCAP	N4	20-Jul-2023	993.25	999.80	999.80	999.80	999.80	999.80	999.80	25	0.25	1	25	100.00
UGROCAP	N7	20-Jul-2023	1000.00	1000.00	1001.00	1000.00	1001.00	1000.95	1000.61	322	3.22	27	322	100.00
UJAAS	BE	20-Jul-2023	2.15	2.10	2.20	2.10	2.20	2.20	2.15	292164	6.30	275	-	-
UJJIVAN	EQ	20-Jul-2023	438.10	435.40	437.70	427.10	430.55	429.35	431.65	333165	1438.12	11068	196712	59.04
UJJIVANSFB	EQ	20-Jul-2023	42.30	42.60	42.95	42.35	42.55	42.50	42.55	6619177	2816.77	13432	2312127	34.93
ULTRACEMCO	EQ	20-Jul-2023	8329.20	8349.95	8349.95	8165.00	8225.00	8224.15	8216.93	307197	25242.17	50204	181090	58.95
UMA	SM	20-Jul-2023	27.70	27.70	27.70	27.70	27.70	27.70	27.70	4000	1.11	1	4000	100.00
UMAEXPORTS	BE	20-Jul-2023	53.20	53.30	53.50	52.05	52.90	52.65	52.89	21439	11.34	471	-	-
UMANGDAIRY	EQ	20-Jul-2023	61.90	61.90	72.80	61.70	70.45	70.35	69.07	897050	619.63	7060	264402	29.47
UMESLTD	EQ	20-Jul-2023	3.45	3.60	3.60	3.40	3.45	3.45	3.46	17506	0.60	92	16920	96.65
UNICHEMLAB	EQ	20-Jul-2023	377.25	377.90	383.80	376.05	379.00	379.80	380.86	181525	691.36	3950	118907	65.50
UNIDT	EQ	20-Jul-2023	218.20	219.00	221.90	217.70	220.15	219.90	219.74	53946	118.54	5000	13161	24.40
UNIENTER	EQ	20-Jul-2023	159.10	159.80	160.45	157.00	157.00	157.40	157.75	7505	11.84	176	6176	82.29
UNIINFO	EQ	20-Jul-2023	21.60	22.50	22.65	22.00	22.45	22.05	22.53	27642	6.23	79	25642	92.76
UNIONBANK	EQ	20-Jul-2023	85.05	85.50	87.90	85.20	87.05	86.90	87.19	26873883	23432.52	54839	10980858	40.86
UNIPARTS	EQ	20-Jul-2023	642.85	645.00	654.00	631.30	636.05	636.50	645.43	166701	1075.94	8516	84192	50.50
UNITECH	BZ	20-Jul-2023	1.35	1.35	1.35	1.30	1.35	1.35	1.33	747934	9.96	507	-	-
UNITEDPOLY	BE	20-Jul-2023	90.25	90.25	91.95	86.30	91.95	89.90	89.70	4091	3.67	75	-	-
UNITEDTEA	EQ	20-Jul-2023	297.55	299.00	305.95	295.10	297.10	300.55	300.27	10890	32.70	838	4962	45.56
UNIVASTU	EQ	20-Jul-2023	101.65	103.50	103.50	100.50	100.50	100.70	101.18	27881	28.21	435	18518	66.42
UNIVCABLES	EQ	20-Jul-2023	413.10	415.80	417.50	404.20	405.60	410.45	409.44	129890	531.83	6425	55292	42.57
UNIVPHOTO	EQ	20-Jul-2023	403.35	403.00	408.10	400.00	400.00	400.25	401.52	1203	4.83	186	773	64.26
UNOMINDA	EQ	20-Jul-2023	570.75	572.00	578.65	569.25	571.50	571.20	572.60	137348	786.46	9457	78210	56.94
UPL	EQ	20-Jul-2023	639.15	642.00	643.70	637.00	639.75	639.40	639.70	2365174	15130.08	48561	1497996	63.34
URAVI	EQ	20-Jul-2023	251.55	263.95	263.95	252.00	252.00	252.05	254.46	3122	7.94	80	1955	62.62
URBAN	SM	20-Jul-2023	105.70	103.25	107.85	100.00	101.50	101.30	101.41	33600	34.07	27	30000	89.29
URJA	EQ	20-Jul-2023	9.80	9.80	9.90	9.70	9.70	9.75	9.77	3247311	317.35	5756	1475368	45.43
USASEEDS	SM	20-Jul-2023	410.00	396.05	397.00	396.05	396.55	396.75	396.53	900	3.57	3	600	66.67
USHAMART	EQ	20-Jul-2023	324.20	325.15	332.00	321.15	331.65	329.25	326.04	1024173	3339.17	11175	758070	74.02
USK	EQ	20-Jul-2023	29.15	29.15	29.40	29.10	29.15	29.25	29.25	84137	24.61	640	58735	69.81
UTIAMC	EQ	20-Jul-2023	803.50	804.75	828.00	802.30	827.50	825.10	820.16	351737	2884.82	15071	112836	32.08
UTIBANKETF	EQ	20-Jul-2023	46.37	46.85	46.85	46.26	46.69	46.73	46.36	2983483	1383.18	1168	2489081	83.43
UTINEXT50	EQ	20-Jul-2023	46.96	46.96	47.25	46.70	47.25	46.89	46.85	56162	26.31	443	49155	87.52
UTINIFTETF	EQ	20-Jul-2023	2118.76	2123.83	2137.89	2105.92	2130.00	2133.66	2114.44	1718	36.33	91	1343	78.17
UTISENSETF	EQ	20-Jul-2023	714.76	714.01	725.99	711.35	723.00	723.08	717.29	991	7.11	92	616	62.16
UTISXN50	EQ	20-Jul-2023	57.10	57.28	58.60	56.55	57.06	56.59	56.68	3579	2.03	93	3354	93.71
UTTAMSUGAR	EQ	20-Jul-2023	325.20	328.50	355.00	326.35	340.00	340.65	345.25	807368	2787.47	21208	158127	19.59
V2RETAIL	BE	20-Jul-2023	131.00	131.00	136.95	129.00	130.75	129.45	132.41	10464	13.86	146	-	-
VADILALIND	EQ	20-Jul-2023	2997.10	3010.00	3014.90	2910.00	2914.45	2921.55	2937.77	21779	639.82	4782	6612	30.36
VAIBHAVGBL	EQ	20-Jul-2023	344.15	341.60	344.10	333.10	336.30	335.20	337.34	237030	799.59	8929	102123	43.08
VAISHALI	EQ	20-Jul-2023	125.30	123.95	125.85	122.50	123.40	123.15	123.27	76920	94.82	955	63482	82.53
VAKRANGEE	EQ	20-Jul-2023	16.10	16.15	16.25	15.90	16.00	16.00	16.09	3356652	540.17	6739	1638574	48.82
VALIANTORG	EQ	20-Jul-2023	507.00	508.65	517.85	505.70	510.95	510.55	512.62	66245	339.59	4237	36519	55.13
VARDHACRLC	EQ	20-Jul-2023	53.95	53.95	54.90	53.35	54.00	53.70	54.18	58072	31.46	630	33596	57.85
VARROC	EQ	20-Jul-2023	338.20	340.60	342.40	334.10	335.30	335.45	337.40	100367	338.64	5643	57074	56.87
VASA	SM	20-Jul-2023	7.60	7.95	7.95	7.95	7.95	7.95	7.95	20000	1.59	5	20000	100.00
VASCONEQ	EQ	20-Jul-2023	43.00	43.20	43.90	42.80	42.85	43.00	43.34	1534675	665.19	3849	757499	49.36
VASWANI	EQ	20-Jul-2023	20.05	20.70	20.70	19.80	20.15	20.00	20.11	37783	7.60	311	23359	61.82
VBL	EQ	20-Jul-2023	819.85	821.95	824.00	808.60	814.35	812.60	814.52	682293	5557.41	34844	346135	50.73
VCL	BE	20-Jul-2023	2.25	2.35	2.35	2.35	2.35	2.35	2.35	333801	7.84	107	-	-
VEDL	EQ	20-Jul-2023	283.65	284.00	284.20	281.45	282.15	282.20	282.46	3435623	9704.32	43215	1589564	46.27
VEEKAYEM	SM	20-Jul-2023	81.00	82.80	82.80	80.80	81.00	81.00	81.50	32000	26.08	7	20000	62.50
VELS	SM	20-Jul-2023	90.30	93.85	96.90	93.85	96.90	96.90	95.59	6000	5.74	5	3600	60.00
VENKEYS	EQ	20-Jul-2023	1922.80	1925.05	1949.80	1898.70	1914.60	1911.00	1923.50	78293	1505.97	8623	21923	28.00
VENUSPIPES	EQ	20-Jul-2023	1195.80	1204.00	1206.00	1193.95	1198.00	1196.95	1199.94	66185	794.18	3382	29102	43.97
VERA	SM	20-Jul-2023	60.15	57.20	57.20	57.20	57.20	57.20	57.20	1500	0.86	1	1500	100.00
VERANDA	EQ	20-Jul-2023	187.30	189.50	194.00	183.00	184.50	184.35	187.08	99632	186.40	2699	37722	37.86
VERTEXPLUS	SM	20-Jul-2023	134.00	144.00	144.00	131.00	140.00	137.35	139.56	7200	10.05	6	6000	83.33
VERTOZ	BE	20-Jul-2023	220.60	221.00	221.25	218.00	221.00	220.40	219.57	10754	23.61	306	-	-
VESUVIUS	EQ	20-Jul-2023	2709.70	2710.20	2735.45	2673.05	2711.30	2709.10	2705.40	17621	476.72	5425	8694	49.34
VETO	EQ	20-Jul-2023	109.00	109.00	110.75	106.05	106.75	107.05	107.97	180213	194.58	2573	116271	64.52
VGUARD	EQ	20-Jul-2023	288.45	288.00	292.70	287.35	288.00	288.80	289.90	109665	317.92	4719	48982	44.67
VHL	EQ	20-Jul-2023	2820.75	2807.00	2840.00	2807.00	2810.05	2809.70	2820.79	222	6.26	91	164	73.87
VIAZ	SM	20-Jul-2023	47.35	48.75	48.75	48.50	48.50	48.50	48.70	10000	4.87	2	10000	100.00
VIDHIING	EQ	20-Jul-2023	389.85	389.85	392.45	385.80	390.00	390.25	388.26	19654	76.31	1613	10206	51.93
VIJAYA	EQ	20-Jul-2023	460.65	464.75	466.30	457.15	459.25	459.15	461.43	37626	173.62	2497	13432	35.70
VIJIFIN	EQ	20-Jul-2023	1.75	1.75	1.80	1.70	1.75	1.75	1.72	161255	2.77	269	119549	74.14
VIKASECO	EQ	20-Jul-2023	3.35	3.40	3.40	3.20	3.25	3.25	3.26	19888702	649.10	4148	6730083	33.84
VIKASLIFE	EQ	20-Jul-2023	3.20	3.20	3.20	3.05	3.15	3.10	3.12	19771615	616.40	7222	10480659	53.01
VILINBIO	SM	20-Jul-2023	23.45	23.40	23.75	22.50	22.80	22.80	22.99	68000	15.63	17	48000	70.59
VIMTALABS	EQ	20-Jul-2023	462.95	463.00	469.80	451.00	452.10	452.35	455.98	29641	135.16	3173	18105	61.08
VINATIORGA	EQ	20-Jul-2023	1839.80	1845.65	1850.95	1819.35	1826.00	1823.85	1829.89	27827	509.20	5167	15574	55.97
VINDHYATEL	EQ	20-Jul-2023	1979.25	1960.00	1994.95	1952.90	1975.00	1969.50	1976.68	16558	327.30	3105	7492	45.25
VINEETLAB	EQ	20-Jul-2023	52.00	52.05	53.55	51.45	52.40	52.85	52.39	22822	11.96	466	8204	35.95
VINNY	BE	20-Jul-2023	3.95	3.95	3.95	3.75	3.75	3.85	3.79	763775	28.94	616	-	-
VINYLINDIA	EQ	20-Jul-2023	497.65	497.90	504.90	497.10	497.50	498.05	500.57	42266	211.57	2857	23041	54.51
VIPCLOTHNG	BE	20-Jul-2023	44.90	44.90	45.90	44.05	45.50	45.50	45.02	89084	40.11	299	-	-
VIPIND	EQ	20-Jul-2023	599.90	605.00	608.45	592.85	594.70	594.85	596.52	233521	1393.00	19420	148038	63.39
VIPULLTD	EQ	20-Jul-2023	13.45	13.85	14.00	13.40	13.45	13.50	13.65	18879	2.58	145	9232	48.90
VIRINCHI	BE	20-Jul-2023	36.80	38.00	38.60	38.00	38.60	38.60	38.57	124717	48.10	263	-	-
VISAKAIND	EQ	20-Jul-2023	83.85	83.85	84.60	82.35	83.30	83.00	83.29	193392	161.07	2204	116701	60.34
VISASTEEL	BE	20-Jul-2023	14.55	14.35	15.15	14.35	14.35	14.35	14.68	11193	1.64	93	-	-
VISESHINFO	EQ	20-Jul-2023	0.40	0.40	0.45	0.40	0.45	0.40	0.42	5279685	22.34	2482	4815753	91.21
VISHAL	EQ	20-Jul-2023	16.80	16.80	16.95	16.65	16.80	16.75	16.76	105931	17.75	578	74586	70.41
VISHNU	EQ	20-Jul-2023	351.80	354.50	357.50	346.35	349.95	348.20	349.20	91383	319.11	3383	42928	46.98
VISHWARAJ	EQ	20-Jul-2023	16.15	16.20	16.85	16.10	16.10	16.25	16.51	3760515	620.84	4554	1464345	38.94
VITAL	SM	20-Jul-2023	102.00	102.25	102.25	98.25	98.25	99.00	100.26	46800	46.92	35	39600	84.62
VIVIANA	SM	20-Jul-2023	151.00	152.50	153.00	152.50	153.00	153.00	152.88	8000	12.23	3	8000	100.00
VIVIDHA	EQ	20-Jul-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.84	567876	4.77	465	490239	86.33
VIVO	SM	20-Jul-2023	124.00	117.80	117.80	117.80	117.80	117.80	117.80	1600	1.88	1	1600	100.00
VLSFINANCE	EQ	20-Jul-2023	173.65	175.00	175.00	171.50	173.10	173.55	173.08	21240	36.76	1939	10132	47.70
VMARCIND	SM	20-Jul-2023	80.80	80.00	84.50	78.50	84.50	83.75	82.29	99000	81.47	31	81000	81.82
VMART	EQ	20-Jul-2023	2238.85	2249.70	2255.20	2223.05	2236.50	2230.15	2237.79	8474	189.63	2250	4075	48.09
VOLTAMP	EQ	20-Jul-2023	4484.80	4528.00	4849.00	4524.45	4750.00	4757.10	4725.78	164511	7774.43	36672	54880	33.36
VOLTAS	EQ	20-Jul-2023	777.85	780.95	790.90	775.30	776.05	777.40	783.29	2151073	16849.14	39539	1204862	56.01
VRLLOG	EQ	20-Jul-2023	736.50	734.00	741.00	727.00	732.00	733.10	734.51	65877	483.87	4421	41670	63.25
VSCL	SM	20-Jul-2023	44.00	46.00	46.00	45.00	45.00	45.00	45.50	6000	2.73	2	6000	100.00
VSSL	EQ	20-Jul-2023	191.65	192.95	195.55	189.30	190.00	190.50	191.41	68378	130.88	5598	31853	46.58
VSTIND	EQ	20-Jul-2023	3598.40	3609.00	3655.00	3600.00	3624.40	3615.05	3619.28	6782	245.46	1287	4698	69.27
VSTTILLERS	EQ	20-Jul-2023	3096.55	3097.05	3115.95	3025.10	3052.40	3053.00	3062.01	5842	178.88	1862	3158	54.06
VTL	EQ	20-Jul-2023	373.40	373.40	373.90	369.60	371.70	370.15	370.56	100741	373.31	4791	63861	63.39
WABAG	EQ	20-Jul-2023	511.35	512.20	519.50	509.40	511.60	512.15	513.94	223401	1148.15	8117	78067	34.94
WALPAR	SM	20-Jul-2023	75.05	75.60	75.60	75.55	75.55	75.55	75.58	4000	3.02	2	4000	100.00
WANBURY	BE	20-Jul-2023	47.40	47.80	49.75	46.70	49.75	49.75	48.46	40967	19.85	135	-	-
WATERBASE	EQ	20-Jul-2023	82.05	82.10	87.45	82.05	83.50	83.45	85.31	435907	371.87	4453	202968	46.56
WEALTH	EQ	20-Jul-2023	328.05	356.95	356.95	320.15	329.50	323.90	327.91	4347	14.25	279	1125	25.88
WEBELSOLAR	EQ	20-Jul-2023	85.20	85.90	85.90	83.90	84.05	84.35	84.51	95594	80.78	1159	65510	68.53
WEIZMANIND	BE	20-Jul-2023	95.70	96.50	97.45	95.00	95.25	95.40	96.42	2109	2.03	57	-	-
WEL	EQ	20-Jul-2023	211.45	213.40	215.35	211.10	212.90	212.40	212.65	2455	5.22	561	1514	61.67
WELCORP	EQ	20-Jul-2023	319.80	322.50	327.95	318.00	323.00	321.60	321.22	3458980	11110.95	24192	2061668	59.60
WELENT	EQ	20-Jul-2023	238.80	238.70	242.90	238.00	238.00	238.20	239.93	375444	900.81	6896	178485	47.54
WELINV	BE	20-Jul-2023	380.60	399.00	399.00	373.00	389.90	381.20	376.17	1240	4.66	27	-	-
WELSPUNIND	EQ	20-Jul-2023	99.10	99.10	100.35	97.75	100.05	99.65	99.08	1863794	1846.57	9881	933202	50.07
WENDT	EQ	20-Jul-2023	10296.80	10369.60	10750.00	10369.60	10739.85	10735.15	10634.25	1100	116.98	631	712	64.73
WESTLIFE	EQ	20-Jul-2023	880.45	881.05	904.15	881.05	891.10	887.45	892.34	108716	970.11	12304	51614	47.48
WEWIN	EQ	20-Jul-2023	74.40	72.00	81.80	68.70	81.80	81.80	79.03	590798	466.90	6797	168475	28.52
WHEELS	EQ	20-Jul-2023	803.25	806.25	812.15	795.80	800.00	797.60	802.44	18905	151.70	2126	10487	55.47
WHIRLPOOL	EQ	20-Jul-2023	1435.05	1442.55	1455.00	1435.10	1450.95	1450.30	1448.10	39247	568.34	5374	25895	65.98
WILLAMAGOR	BE	20-Jul-2023	21.25	21.45	21.45	20.30	21.00	20.80	20.93	3864	0.81	38	-	-
WINDLAS	EQ	20-Jul-2023	330.75	334.95	337.80	330.45	332.40	332.95	334.48	48272	161.46	5349	27127	56.20
WINDMACHIN	BE	20-Jul-2023	54.95	56.05	57.40	54.95	55.50	55.10	55.58	45733	25.42	141	-	-
WIPL	BE	20-Jul-2023	126.00	129.90	129.90	125.00	128.45	128.50	125.48	5843	7.33	38	-	-
WIPRO	EQ	20-Jul-2023	417.95	418.50	420.00	414.65	417.25	417.65	416.63	4127855	17198.01	81392	1515358	36.71
WOCKPHARMA	EQ	20-Jul-2023	234.25	235.85	238.20	232.85	236.50	236.10	235.31	679244	1598.32	9356	205089	30.19
WONDERLA	EQ	20-Jul-2023	556.50	560.00	564.35	549.00	564.00	559.85	557.58	78880	439.82	5552	34564	43.82
WORTH	EQ	20-Jul-2023	102.05	104.00	105.50	100.00	100.40	100.50	102.98	26007	26.78	435	17522	67.37
WSTCSTPAPR	EQ	20-Jul-2023	484.35	486.30	488.50	480.55	486.00	485.50	484.56	169743	822.51	8074	94231	55.51
XCHANGING	EQ	20-Jul-2023	120.00	119.70	121.95	119.70	120.55	120.55	120.82	777153	938.99	5720	498871	64.19
XELPMOC	EQ	20-Jul-2023	93.95	94.80	103.30	94.60	103.30	103.30	102.13	163473	166.95	1266	107755	65.92
XPROINDIA	EQ	20-Jul-2023	951.80	959.30	968.00	940.85	951.05	959.45	957.01	67274	643.82	4301	48100	71.50
YAARI	BE	20-Jul-2023	11.25	11.50	11.50	11.00	11.15	11.05	11.17	83886	9.37	306	-	-
YESBANK	EQ	20-Jul-2023	17.45	17.40	18.10	17.35	17.75	17.70	17.78	214353303	38113.76	67828	53969078	25.18
YUKEN	EQ	20-Jul-2023	617.60	617.05	624.00	613.00	613.95	613.60	616.62	2763	17.04	203	1826	66.09
ZEEL	EQ	20-Jul-2023	223.20	224.30	225.90	221.30	223.20	223.50	223.77	8522583	19071.12	48253	2417278	28.36
ZEEMEDIA	EQ	20-Jul-2023	10.55	10.65	10.65	10.05	10.10	10.30	10.36	3109440	322.16	3596	2277054	73.23
ZENITHEXPO	BE	20-Jul-2023	102.35	102.50	102.50	97.55	97.80	97.80	99.61	514	0.51	20	-	-
ZENITHSTL	BE	20-Jul-2023	3.95	4.05	4.05	3.90	3.95	3.95	3.95	42536	1.68	150	-	-
ZENSARTECH	EQ	20-Jul-2023	457.65	458.05	475.00	435.10	472.85	461.85	452.93	10302439	46663.08	128214	3168679	30.76
ZENTEC	EQ	20-Jul-2023	609.25	609.00	633.00	604.00	616.00	615.80	618.64	1145699	7087.77	26249	296956	25.92
ZFCVINDIA	EQ	20-Jul-2023	12621.75	12663.60	12663.60	12202.65	12210.00	12273.55	12360.19	2672	330.26	1013	1494	55.91
ZIMLAB	EQ	20-Jul-2023	122.05	124.00	124.45	115.25	119.00	118.95	120.65	732183	883.35	7507	327889	44.78
ZODIAC	BE	20-Jul-2023	123.70	125.95	126.00	123.00	123.30	123.60	124.19	7451	9.25	296	-	-
ZODIACLOTH	EQ	20-Jul-2023	100.45	99.20	100.85	99.10	99.85	99.80	99.92	10039	10.03	147	8124	80.92
ZOMATO	EQ	20-Jul-2023	77.65	78.05	79.10	77.30	77.70	77.60	78.12	40495235	31633.02	92832	10477099	25.87
ZOTA	EQ	20-Jul-2023	391.50	391.50	408.00	386.00	405.00	400.95	399.50	77781	310.73	2793	37722	48.50
ZUARI	EQ	20-Jul-2023	163.70	163.70	164.70	161.25	161.35	162.05	162.78	75158	122.34	1879	29761	39.60
ZUARIIND	EQ	20-Jul-2023	151.00	151.20	155.50	150.00	150.50	150.65	152.37	53423	81.40	1388	30406	56.92
ZYDUSLIFE	EQ	20-Jul-2023	607.50	608.85	618.90	605.60	614.20	617.55	614.26	1260480	7742.62	29475	627440	49.78
ZYDUSWELL	EQ	20-Jul-2023	1475.65	1475.65	1522.00	1473.75	1500.00	1498.25	1502.78	65376	982.46	6779	32540	49.77