nse-sec-bhavdata-full-2023-07-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	21-Jul-2023	123.00	123.00	123.50	123.00	123.50	123.50	123.14	702	0.86	3	702	100.00
20MICRONS	BE	21-Jul-2023	101.30	101.85	103.00	99.25	101.95	101.10	101.32	103337	104.70	616	-	-
21STCENMGM	EQ	21-Jul-2023	20.40	20.70	20.80	20.70	20.80	20.80	20.80	553	0.12	15	553	100.00
360ONE	EQ	21-Jul-2023	519.45	529.00	529.00	511.05	517.95	515.90	517.00	200538	1036.78	15135	99551	49.64
3IINFOLTD	EQ	21-Jul-2023	34.75	34.00	34.70	34.00	34.30	34.10	34.23	342449	117.23	2355	190436	55.61
3MINDIA	EQ	21-Jul-2023	28159.30	28202.00	28442.45	27750.05	28039.00	28015.70	28169.77	1569	441.98	853	538	34.29
3PLAND	BE	21-Jul-2023	19.35	19.65	19.65	18.50	19.40	19.35	19.02	4267	0.81	44	-	-
4THDIM	BE	21-Jul-2023	15.05	15.00	15.30	14.75	14.75	14.75	14.80	66363	9.82	239	-	-
515GS2025	GS	21-Jul-2023	97.14	97.16	97.16	97.16	97.16	97.16	97.16	2	0.00	1	2	100.00
563GS2026	GS	21-Jul-2023	98.91	96.96	96.96	96.96	96.96	96.96	96.96	92	0.09	2	92	100.00
574GS2026	GS	21-Jul-2023	96.15	96.14	96.14	96.14	96.14	96.14	96.14	1897	1.82	1	1897	100.00
5PAISA	EQ	21-Jul-2023	399.95	402.70	405.85	398.05	400.00	400.85	401.55	43909	176.32	3530	18004	41.00
610GS2031	GS	21-Jul-2023	91.87	91.88	91.88	91.87	91.87	91.87	91.87	100	0.09	5	100	100.00
63MOONS	EQ	21-Jul-2023	254.75	253.00	257.00	252.00	254.00	253.05	253.55	69217	175.50	2014	29108	42.05
667GS2035	GS	21-Jul-2023	96.50	96.70	96.70	96.00	96.45	96.45	96.53	17336	16.74	15	17334	99.99
669GS2024	GS	21-Jul-2023	101.40	101.40	101.40	100.80	100.80	100.80	100.81	177	0.18	4	177	100.00
689GS2025	GS	21-Jul-2023	100.75	100.75	100.75	100.75	100.75	100.75	100.75	513	0.52	6	513	100.00
68GS2060	GS	21-Jul-2023	96.80	99.50	99.50	98.80	98.80	98.80	98.81	202	0.20	2	202	100.00
699GS2026	GS	21-Jul-2023	103.00	102.99	102.99	101.75	101.75	101.75	102.24	670	0.68	4	650	97.01
699GS2051	GS	21-Jul-2023	97.00	97.00	97.50	97.00	97.01	97.01	97.03	690	0.67	6	690	100.00
706GS2028	GS	21-Jul-2023	102.50	102.50	102.50	101.60	102.09	102.09	102.11	22402	22.88	16	21402	95.54
717GS2030	GS	21-Jul-2023	102.64	101.00	102.99	101.00	102.99	102.99	101.34	3011	3.05	12	3011	100.00
719GS2060	GS	21-Jul-2023	102.50	97.40	102.50	97.40	102.50	102.50	99.95	2	0.00	2	2	100.00
725GS2063	GS	21-Jul-2023	100.11	100.00	100.30	100.00	100.30	100.30	100.00	14200	14.20	3	14200	100.00
726GS2032	GS	21-Jul-2023	104.59	104.45	104.45	104.00	104.00	104.00	104.00	508	0.53	5	508	100.00
726GS2033	GS	21-Jul-2023	104.06	104.00	104.00	104.00	104.00	104.00	104.00	295	0.31	1	295	100.00
736GS2052	GS	21-Jul-2023	103.51	99.20	104.50	99.20	104.25	104.25	101.79	4	0.00	3	3	75.00
738GS2027	GS	21-Jul-2023	102.08	101.60	102.50	101.60	102.00	102.00	102.05	141498	144.40	79	141498	100.00
741GS2036	GS	21-Jul-2023	103.01	102.55	103.40	102.55	103.10	103.10	103.06	71200	73.38	11	70200	98.60
74GS2062	GS	21-Jul-2023	104.30	104.50	104.50	103.90	103.90	103.90	104.26	5726	5.97	19	5646	98.60
754GS2036	GS	21-Jul-2023	104.38	104.36	104.39	104.18	104.35	104.20	104.33	784817	818.79	218	747517	95.25
A2ZINFRA	BE	21-Jul-2023	6.90	6.80	6.90	6.80	6.80	6.80	6.82	81165	5.54	146	-	-
AAATECH	EQ	21-Jul-2023	56.65	55.00	57.30	53.00	53.90	54.10	54.83	64139	35.17	1298	39499	61.58
AAKASH	BE	21-Jul-2023	5.85	5.80	5.90	5.75	5.85	5.85	5.84	161599	9.43	360	-	-
AAREYDRUGS	EQ	21-Jul-2023	33.75	33.90	34.00	32.90	33.20	33.30	33.44	53152	17.77	610	27398	51.55
AARON	BE	21-Jul-2023	231.05	231.05	233.00	228.15	233.00	228.80	229.38	10378	23.81	246	-	-
AARTECH	EQ	21-Jul-2023	108.55	112.50	113.95	110.60	113.95	113.95	113.81	28604	32.55	169	20373	71.22
AARTIDRUGS	EQ	21-Jul-2023	511.20	513.55	518.00	506.55	509.50	510.55	512.45	302787	1551.62	12841	127609	42.14
AARTIIND	EQ	21-Jul-2023	466.15	466.15	473.70	460.95	470.20	470.40	469.08	1813637	8507.47	32855	919229	50.68
AARTIPHARM	EQ	21-Jul-2023	339.80	342.00	342.50	333.30	338.50	337.35	336.08	102435	344.26	6212	50901	49.69
AARTIPP	E1	21-Jul-2023	298.80	297.00	297.00	290.00	291.00	291.00	292.56	9	0.03	8	8	88.89
AARTISURF	EQ	21-Jul-2023	606.90	609.00	609.00	603.15	605.00	604.85	605.13	7425	44.93	649	5988	80.65
AARVEEDEN	EQ	21-Jul-2023	21.70	21.95	23.40	21.75	22.70	22.85	22.56	71394	16.10	686	41159	57.65
AARVI	EQ	21-Jul-2023	131.25	131.30	132.00	129.55	131.10	130.40	130.40	18542	24.18	652	14122	76.16
AATMAJ	SM	21-Jul-2023	46.60	46.75	47.75	46.60	46.80	46.80	47.10	38000	17.90	18	36000	94.74
AAVAS	EQ	21-Jul-2023	1567.75	1570.00	1582.00	1556.05	1575.00	1574.60	1572.19	164293	2583.00	12614	86974	52.94
ABAN	EQ	21-Jul-2023	39.65	40.00	40.15	39.50	40.15	39.85	39.82	73228	29.16	728	42561	58.12
ABB	EQ	21-Jul-2023	4204.00	4204.00	4317.65	4199.20	4239.00	4225.80	4260.27	413021	17595.79	42149	115731	28.02
ABBOTINDIA	EQ	21-Jul-2023	23665.10	23400.00	23522.95	23150.00	23219.95	23183.85	23300.64	7258	1691.16	2761	2762	38.05
ABCAPITAL	EQ	21-Jul-2023	186.05	186.00	187.45	184.90	185.65	185.80	186.36	1861894	3469.85	15229	663506	35.64
ABFRL	EQ	21-Jul-2023	214.00	213.70	214.80	212.40	213.00	213.10	213.48	1130845	2414.07	9296	500895	44.29
ABSLAMC	EQ	21-Jul-2023	391.45	392.50	392.95	388.00	389.75	388.95	390.69	55738	217.76	2791	28326	50.82
ABSLBANETF	EQ	21-Jul-2023	46.39	46.80	47.80	46.01	46.34	46.35	46.46	2825600	1312.70	467	2814812	99.62
ABSLNN50ET	EQ	21-Jul-2023	46.60	46.15	46.55	45.11	46.50	45.64	45.67	19422	8.87	269	13841	71.26
ACC	EQ	21-Jul-2023	1800.45	1803.40	1803.40	1762.65	1770.00	1766.70	1779.72	365608	6506.81	24614	174795	47.81
ACCELYA	EQ	21-Jul-2023	1394.35	1390.05	1454.00	1370.05	1427.35	1425.70	1423.36	67940	967.03	8809	33619	49.48
ACCURACY	BE	21-Jul-2023	10.45	10.30	10.70	10.30	10.60	10.60	10.58	219689	23.24	378	-	-
ACE	EQ	21-Jul-2023	609.80	611.85	622.95	607.10	615.80	614.75	614.42	191537	1176.85	11106	83451	43.57
ACEINTEG	BE	21-Jul-2023	37.70	39.40	39.40	36.00	36.00	36.30	36.95	2076	0.77	28	-	-
ACI	EQ	21-Jul-2023	529.80	532.50	533.45	529.15	530.00	529.90	530.49	100950	535.53	9818	59742	59.18
ACL	EQ	21-Jul-2023	80.10	79.95	82.90	79.40	81.50	81.45	81.47	22504	18.33	665	15834	70.36
ADANIENT	EQ	21-Jul-2023	2419.75	2410.00	2457.85	2395.30	2420.00	2416.30	2432.97	2280563	55485.42	86825	510019	22.36
ADANIGREEN	EQ	21-Jul-2023	985.00	985.00	1000.00	979.70	993.20	995.55	995.03	729192	7255.66	34122	430562	59.05
ADANIPORTS	EQ	21-Jul-2023	732.45	728.80	735.35	726.30	729.00	728.45	730.72	1491198	10896.49	39209	562830	37.74
ADANIPOWER	EQ	21-Jul-2023	244.15	243.15	244.90	240.95	242.10	241.75	242.67	2001794	4857.79	26576	852479	42.59
ADANITRANS	EQ	21-Jul-2023	780.30	780.00	780.95	773.05	775.20	775.15	775.85	425530	3301.48	16158	192868	45.32
ADFFOODS	EQ	21-Jul-2023	1078.90	1082.00	1087.15	1072.00	1076.10	1080.40	1079.49	12769	137.84	3208	5183	40.59
ADL	BE	21-Jul-2023	78.75	79.85	79.85	74.85	78.90	78.80	77.31	598	0.46	20	-	-
ADORWELD	EQ	21-Jul-2023	1260.50	1260.50	1287.95	1231.75	1253.95	1247.95	1257.89	29461	370.59	4697	16694	56.66
ADROITINFO	BE	21-Jul-2023	18.65	19.00	19.00	18.20	18.70	18.90	18.60	18502	3.44	73	-	-
ADSL	EQ	21-Jul-2023	141.75	142.00	149.10	141.25	145.80	146.40	146.51	1157936	1696.48	11028	501004	43.27
ADVANIHOTR	EQ	21-Jul-2023	91.15	91.50	93.70	89.50	90.10	90.05	91.10	63251	57.62	1125	39937	63.14
ADVENZYMES	EQ	21-Jul-2023	302.05	301.90	306.10	299.65	303.00	301.85	301.69	157922	476.43	6190	84752	53.67
AEGISCHEM	EQ	21-Jul-2023	364.60	360.10	363.90	354.00	356.40	355.65	356.50	264206	941.89	10972	118626	44.90
AETHER	EQ	21-Jul-2023	1058.20	1058.20	1074.40	1053.15	1064.00	1067.05	1067.40	61829	659.96	9154	23818	38.52
AFFLE	EQ	21-Jul-2023	1064.25	1063.65	1063.65	1043.35	1049.00	1047.30	1050.57	138521	1455.27	15035	66173	47.77
AGARIND	EQ	21-Jul-2023	783.05	788.00	814.65	780.00	805.95	802.15	801.08	62473	500.46	3477	33546	53.70
AGI	EQ	21-Jul-2023	640.60	640.40	660.00	637.95	658.00	655.50	652.52	262863	1715.24	10947	144257	54.88
AGNI	SM	21-Jul-2023	22.30	22.00	22.00	22.00	22.00	22.00	22.00	5000	1.10	1	5000	100.00
AGRITECH	EQ	21-Jul-2023	107.85	105.25	116.30	105.25	112.00	110.80	111.72	157171	175.59	4125	66011	42.00
AGROPHOS	EQ	21-Jul-2023	34.20	33.45	34.00	33.45	33.90	33.80	33.70	27375	9.23	325	17807	65.05
AGSTRA	EQ	21-Jul-2023	55.90	56.00	56.15	54.15	55.10	55.20	55.35	229828	127.22	2477	123018	53.53
AGUL	SM	21-Jul-2023	45.90	45.90	46.50	45.90	46.50	46.50	46.38	12000	5.57	6	12000	100.00
AHL	EQ	21-Jul-2023	332.35	334.90	343.65	282.05	320.00	317.60	311.09	1702594	5296.54	20360	60393	3.55
AHLADA	EQ	21-Jul-2023	117.00	118.10	119.60	116.05	117.95	117.35	118.01	9785	11.55	188	7598	77.65
AHLEAST	EQ	21-Jul-2023	125.35	124.05	124.85	123.10	123.90	123.35	123.49	1605	1.98	50	1421	88.54
AHLUCONT	EQ	21-Jul-2023	676.20	675.00	688.00	657.20	683.10	684.50	674.72	130288	879.08	8065	77517	59.50
AIAENG	EQ	21-Jul-2023	3512.80	3515.00	3550.45	3478.05	3515.00	3512.65	3530.51	78244	2762.41	7043	62287	79.61
AILIMITED	SM	21-Jul-2023	33.70	33.50	33.50	33.50	33.50	33.50	33.50	6000	2.01	1	6000	100.00
AIRAN	EQ	21-Jul-2023	20.40	20.45	22.10	20.40	21.85	21.80	21.61	949361	205.15	3698	407897	42.97
AIROLAM	EQ	21-Jul-2023	88.25	88.25	93.50	87.10	89.95	89.80	90.60	49904	45.21	519	31481	63.08
AIRTELPP	E1	21-Jul-2023	486.00	482.45	493.00	477.45	486.20	486.55	488.74	88984	434.90	1787	59010	66.32
AISL	SM	21-Jul-2023	55.55	53.15	53.15	53.15	53.15	53.15	53.15	1200	0.64	1	1200	100.00
AJANTPHARM	EQ	21-Jul-2023	1414.35	1414.05	1428.35	1405.25	1411.00	1411.70	1413.28	55165	779.63	5173	37494	67.97
AJMERA	EQ	21-Jul-2023	366.40	369.90	376.85	367.00	371.90	368.50	371.93	57655	214.44	3131	24734	42.90
AJOONI	BE	21-Jul-2023	4.35	4.35	4.40	4.25	4.30	4.35	4.33	183743	7.95	287	-	-
AKASH	BE	21-Jul-2023	27.25	26.50	27.40	26.35	26.85	26.65	26.61	17530	4.66	94	-	-
AKG	BE	21-Jul-2023	28.70	28.35	28.60	27.50	28.45	28.45	28.16	32050	9.02	191	-	-
AKI	BE	21-Jul-2023	21.85	22.00	22.90	21.15	22.40	22.30	21.83	12967	2.83	97	-	-
AKSHAR	BE	21-Jul-2023	70.50	72.95	73.50	71.00	72.05	72.00	71.58	64002	45.81	244	-	-
AKSHARCHEM	EQ	21-Jul-2023	243.15	242.10	244.70	237.30	239.00	239.10	240.45	13016	31.30	2296	5362	41.20
AKSHOPTFBR	EQ	21-Jul-2023	9.70	9.45	10.25	9.45	9.95	9.85	9.89	896784	88.70	1524	587267	65.49
AKZOINDIA	EQ	21-Jul-2023	2691.55	2685.55	2700.80	2646.15	2694.95	2682.25	2673.52	7004	187.25	2495	3580	51.11
ALANKIT	BE	21-Jul-2023	11.30	11.50	11.60	10.75	11.25	11.20	11.26	228639	25.74	805	-	-
ALBERTDAVD	EQ	21-Jul-2023	697.60	699.00	729.00	698.10	717.00	715.15	717.13	91032	652.82	6438	48457	53.23
ALEMBICLTD	EQ	21-Jul-2023	78.55	78.50	78.60	77.10	77.55	78.05	78.14	255926	199.98	2770	137873	53.87
ALICON	EQ	21-Jul-2023	851.00	850.05	856.35	836.00	836.00	839.65	843.72	7757	65.45	1279	4132	53.27
ALKALI	BE	21-Jul-2023	111.95	110.20	112.00	110.00	112.00	111.10	111.01	7265	8.07	117	-	-
ALKEM	EQ	21-Jul-2023	3690.10	3685.40	3711.70	3651.10	3705.00	3700.95	3694.65	255522	9440.64	21065	208267	81.51
ALKYLAMINE	EQ	21-Jul-2023	2464.15	2464.15	2469.85	2416.25	2431.00	2435.10	2440.84	30696	749.24	7046	19411	63.24
ALLCARGO	EQ	21-Jul-2023	301.80	298.20	303.75	296.95	301.05	299.85	300.43	385601	1158.47	7907	199674	51.78
ALLETEC	SM	21-Jul-2023	113.50	111.00	113.00	110.10	113.00	113.00	111.62	20800	23.22	13	14400	69.23
ALLSEC	EQ	21-Jul-2023	571.85	570.00	583.45	555.80	571.40	569.80	571.64	47859	273.58	7642	14198	29.67
ALMONDZ	EQ	21-Jul-2023	81.35	81.50	82.50	80.65	81.80	81.05	81.55	23148	18.88	267	17506	75.63
ALOKINDS	EQ	21-Jul-2023	15.30	15.30	15.50	15.20	15.30	15.25	15.30	5581772	854.24	9971	2908444	52.11
ALPA	EQ	21-Jul-2023	70.00	70.00	70.35	69.10	69.60	69.50	69.75	41815	29.16	586	25352	60.63
ALPHAGEO	EQ	21-Jul-2023	276.85	278.60	281.45	275.15	276.25	276.50	278.43	33729	93.91	7311	7942	23.55
ALPSINDUS	BE	21-Jul-2023	1.90	1.95	1.95	1.80	1.90	1.90	1.83	34914	0.64	122	-	-
AMARAJABAT	EQ	21-Jul-2023	612.30	618.00	626.55	614.30	626.45	624.15	622.34	1928304	12000.59	67214	943780	48.94
AMBER	EQ	21-Jul-2023	2197.50	2200.00	2235.00	2180.00	2234.70	2230.70	2218.28	77296	1714.64	10171	39339	50.89
AMBICAAGAR	BE	21-Jul-2023	36.65	36.00	38.10	36.00	37.30	36.90	37.07	29705	11.01	141	-	-
AMBIKCO	EQ	21-Jul-2023	1596.75	1580.00	1600.00	1580.00	1600.00	1591.90	1588.92	5566	88.44	1387	3357	60.31
AMBUJACEM	EQ	21-Jul-2023	420.90	419.40	419.50	415.30	416.20	416.10	417.45	1990506	8309.41	32184	926786	46.56
AMDIND	BE	21-Jul-2023	68.90	71.85	71.85	68.05	68.60	68.80	69.78	20836	14.54	191	-	-
AMEYA	SM	21-Jul-2023	39.00	39.00	39.00	37.95	38.00	38.00	38.24	16000	6.12	4	12000	75.00
AMIORG	EQ	21-Jul-2023	1149.70	1148.00	1171.50	1145.50	1168.00	1168.10	1153.00	135188	1558.72	5534	111492	82.47
AMJLAND	EQ	21-Jul-2023	31.25	30.55	31.20	29.65	29.90	29.95	30.24	107905	32.63	789	72367	67.07
AMRUTANJAN	EQ	21-Jul-2023	686.40	685.00	689.10	673.50	678.80	677.10	680.81	38358	261.15	4271	18380	47.92
ANANDRATHI	EQ	21-Jul-2023	1036.60	1041.80	1056.90	1035.65	1048.00	1048.40	1045.84	66064	690.93	6137	30919	46.80
ANANTRAJ	EQ	21-Jul-2023	197.70	196.95	197.40	191.10	194.90	194.80	195.37	483467	944.53	6214	229945	47.56
ANDHRAPAP	EQ	21-Jul-2023	424.35	424.35	426.75	422.05	426.00	425.00	424.22	54452	231.00	2451	32836	60.30
ANDHRSUGAR	EQ	21-Jul-2023	110.20	109.85	113.00	109.50	111.60	111.60	111.52	342106	381.51	3417	156923	45.87
ANDREWYU	EQ	21-Jul-2023	25.15	25.15	25.15	24.85	24.95	24.90	24.98	213908	53.43	713	126934	59.34
ANGELONE	EQ	21-Jul-2023	1570.50	1567.00	1630.00	1547.85	1620.00	1623.85	1607.49	1001914	16105.69	42932	373711	37.30
ANIKINDS	EQ	21-Jul-2023	31.10	31.10	31.65	30.70	30.80	30.85	31.14	60125	18.72	323	45127	75.06
ANLON	SM	21-Jul-2023	279.50	281.00	283.00	280.00	280.00	281.00	281.03	4800	13.49	4	4800	100.00
ANMOL	BE	21-Jul-2023	47.65	47.95	50.00	45.35	50.00	50.00	49.30	140912	69.47	1001	-	-
ANNAPURNA	SM	21-Jul-2023	284.95	286.10	291.60	286.10	289.80	289.30	289.29	11000	31.82	11	10000	90.91
ANSALAPI	BE	21-Jul-2023	8.25	8.05	8.65	8.05	8.60	8.60	8.52	84993	7.24	143	-	-
ANTGRAPHIC	EQ	21-Jul-2023	0.60	0.60	0.65	0.60	0.65	0.65	0.62	162567	1.02	348	68494	42.13
ANUP	EQ	21-Jul-2023	1943.85	1945.80	1949.95	1925.10	1935.00	1933.70	1935.90	15492	299.91	2538	8470	54.67
ANURAS	EQ	21-Jul-2023	980.80	978.00	985.15	973.75	980.00	979.70	978.75	40999	401.28	2327	29971	73.10
APARINDS	EQ	21-Jul-2023	3725.15	3729.00	3761.95	3682.30	3690.00	3693.60	3702.85	100069	3705.41	13657	73508	73.46
APCL	EQ	21-Jul-2023	182.35	181.00	187.00	180.55	185.70	184.80	183.80	8502	15.63	346	5282	62.13
APCOTEXIND	EQ	21-Jul-2023	555.05	550.50	558.00	547.00	548.25	548.70	551.22	16959	93.48	1997	9067	53.46
APEX	EQ	21-Jul-2023	228.50	228.00	235.65	227.45	230.00	229.40	231.45	312086	722.33	9364	133008	42.62
APLAPOLLO	EQ	21-Jul-2023	1409.10	1408.80	1438.80	1402.10	1425.00	1424.80	1424.75	559581	7972.64	29974	380442	67.99
APLLTD	EQ	21-Jul-2023	711.50	712.00	712.05	687.35	690.90	690.75	693.68	235068	1630.62	11202	60964	25.93
APOLLO	EQ	21-Jul-2023	57.25	57.45	59.50	57.25	58.50	58.70	58.69	1543329	905.78	7466	830734	53.83
APOLLOHOSP	EQ	21-Jul-2023	5195.45	5130.05	5253.00	5125.05	5196.45	5204.90	5214.00	313184	16329.42	29583	139694	44.60
APOLLOPIPE	EQ	21-Jul-2023	763.70	758.00	768.00	750.20	762.00	761.10	758.08	71800	544.30	6266	38486	53.60
APOLLOTYRE	EQ	21-Jul-2023	419.55	418.50	421.85	416.30	418.15	418.55	419.17	833310	3493.01	13365	253637	30.44
APOLSINHOT	BE	21-Jul-2023	1335.05	1335.00	1335.00	1295.00	1310.00	1312.30	1307.34	671	8.77	64	-	-
APTECHT	EQ	21-Jul-2023	347.00	345.50	346.90	334.15	334.20	335.60	338.14	252956	855.34	9707	121190	47.91
APTUS	EQ	21-Jul-2023	266.70	265.00	279.40	265.00	271.50	272.15	274.86	821564	2258.12	20783	326219	39.71
ARCHIDPLY	BE	21-Jul-2023	72.35	72.35	73.40	71.20	71.30	71.55	71.67	9083	6.51	77	-	-
ARCHIES	BE	21-Jul-2023	26.00	25.45	26.45	25.45	26.00	25.85	25.93	20361	5.28	96	-	-
ARENTERP	BE	21-Jul-2023	33.00	33.70	33.70	31.40	33.30	33.30	33.50	319	0.11	15	-	-
ARHAM	SM	21-Jul-2023	86.50	85.70	86.00	84.50	84.50	84.50	85.22	18000	15.34	6	18000	100.00
ARIES	EQ	21-Jul-2023	167.80	168.40	168.95	166.05	167.50	167.70	167.34	23075	38.61	1159	13904	60.26
ARIHANTACA	SM	21-Jul-2023	138.65	138.00	144.00	136.15	140.90	140.40	140.95	78400	110.51	48	56000	71.43
ARIHANTCAP	EQ	21-Jul-2023	49.55	49.55	49.55	46.40	48.90	48.55	48.00	330765	158.78	2714	167478	50.63
ARIHANTSUP	EQ	21-Jul-2023	176.20	176.70	178.35	172.00	174.25	173.65	176.90	66231	117.17	1005	23411	35.35
ARISTO	SM	21-Jul-2023	61.05	61.10	61.70	60.05	60.70	60.70	60.93	25600	15.60	16	17600	68.75
ARMANFIN	EQ	21-Jul-2023	2112.60	2112.60	2138.95	2085.10	2134.00	2102.65	2110.86	8468	178.75	2512	3681	43.47
AROGRANITE	EQ	21-Jul-2023	43.60	43.60	43.90	42.90	43.20	43.10	43.40	12113	5.26	212	8837	72.95
ARROWGREEN	BE	21-Jul-2023	328.60	338.80	338.80	312.20	336.00	322.35	323.65	12825	41.51	187	-	-
ARSHIYA	BE	21-Jul-2023	4.65	4.85	4.85	4.50	4.85	4.85	4.82	576275	27.78	227	-	-
ARSSINFRA	BE	21-Jul-2023	19.35	19.35	19.75	19.00	19.70	19.55	19.23	15243	2.93	41	-	-
ARTEMISMED	EQ	21-Jul-2023	128.15	128.90	131.95	126.30	127.50	128.55	129.41	173799	224.91	2530	101737	58.54
ARTNIRMAN	BE	21-Jul-2023	57.35	58.50	58.50	56.10	56.10	56.10	57.17	3328	1.90	50	-	-
ARVEE	BE	21-Jul-2023	118.00	118.00	121.50	113.60	121.50	118.65	118.17	665	0.79	14	-	-
ARVIND	EQ	21-Jul-2023	142.75	136.70	138.80	135.05	136.80	136.40	136.78	1012112	1384.38	10214	491322	48.54
ARVINDFASN	EQ	21-Jul-2023	333.80	333.95	335.00	329.05	329.40	330.35	331.30	54805	181.57	3419	30026	54.79
ARVSMART	EQ	21-Jul-2023	337.10	332.30	338.00	330.00	333.25	334.00	333.14	31226	104.03	1941	18876	60.45
ASAHIINDIA	EQ	21-Jul-2023	558.65	562.00	562.90	549.00	558.00	559.55	555.46	199538	1108.35	13608	84278	42.24
ASAHISONG	EQ	21-Jul-2023	230.60	230.35	234.65	225.30	233.95	233.35	230.62	11517	26.56	333	9281	80.59
ASAL	EQ	21-Jul-2023	396.20	396.20	404.50	374.10	382.20	380.15	384.24	124827	479.64	10097	57392	45.98
ASALCBR	EQ	21-Jul-2023	447.45	447.50	467.95	446.65	458.15	458.15	459.45	94667	434.95	8140	53164	56.16
ASHAPURMIN	EQ	21-Jul-2023	145.90	145.90	155.20	143.50	154.95	154.25	151.15	1534892	2319.95	14938	682740	44.48
ASHIANA	EQ	21-Jul-2023	206.95	206.95	209.35	206.10	209.00	208.35	207.72	107937	224.20	3887	49480	45.84
ASHIMASYN	EQ	21-Jul-2023	13.90	13.85	13.95	13.55	13.55	13.60	13.66	119306	16.30	216	84704	71.00
ASHOKA	EQ	21-Jul-2023	92.60	91.95	94.10	91.45	93.00	92.80	93.01	1406939	1308.57	7335	721621	51.29
ASHOKAMET	BE	21-Jul-2023	22.35	21.25	21.25	21.25	21.25	21.25	21.25	24582	5.22	127	-	-
ASHOKLEY	EQ	21-Jul-2023	175.70	176.10	183.20	174.65	182.40	181.85	180.48	57497953	103770.88	253055	17494376	30.43
ASIANHOTNR	BE	21-Jul-2023	158.70	158.00	158.00	155.70	156.05	156.05	156.56	308	0.48	17	-	-
ASIANPAINT	EQ	21-Jul-2023	3526.00	3535.95	3537.95	3505.00	3516.00	3517.70	3517.09	857975	30175.74	75871	601862	70.15
ASIANTILES	EQ	21-Jul-2023	47.80	48.15	48.70	47.40	48.40	48.30	48.15	828571	398.94	3447	388069	46.84
ASPINWALL	EQ	21-Jul-2023	245.90	242.00	245.50	237.05	242.00	239.55	239.97	7387	17.73	312	4921	66.62
ASTEC	EQ	21-Jul-2023	1309.60	1316.15	1316.15	1286.00	1286.00	1290.55	1293.62	10045	129.94	1548	7065	70.33
ASTERDM	EQ	21-Jul-2023	311.60	315.00	315.25	303.15	304.80	304.55	307.70	382955	1178.37	9427	188304	49.17
ASTRAL	EQ	21-Jul-2023	1888.70	1887.05	1939.00	1855.85	1925.00	1922.40	1914.60	753246	14421.64	57006	306916	40.75
ASTRAMICRO	EQ	21-Jul-2023	365.60	366.00	378.00	364.05	370.00	370.75	373.97	1141698	4269.66	14415	750889	65.77
ASTRAZEN	EQ	21-Jul-2023	3857.00	3857.00	3862.05	3769.90	3799.55	3793.30	3829.00	7670	293.68	2123	4298	56.04
ASTRON	EQ	21-Jul-2023	25.50	25.85	25.85	25.10	25.70	25.60	25.44	15883	4.04	297	7018	44.19
ATALREAL	EQ	21-Jul-2023	132.20	131.90	134.50	128.80	132.00	132.75	131.50	41893	55.09	1036	23807	56.83
ATAM	BE	21-Jul-2023	210.40	212.60	212.60	203.00	208.20	207.50	206.03	10615	21.87	496	-	-
ATFL	EQ	21-Jul-2023	833.05	837.25	838.50	825.10	834.30	835.10	833.94	2070	17.26	223	1612	77.87
ATGL	EQ	21-Jul-2023	640.05	639.85	641.65	635.00	637.30	636.20	637.92	367867	2346.71	16911	211753	57.56
ATLANTA	EQ	21-Jul-2023	15.75	16.15	16.15	15.20	15.30	15.40	15.38	23352	3.59	325	16610	71.13
ATUL	EQ	21-Jul-2023	6582.35	6606.30	7049.90	6466.75	7000.00	7014.15	6881.13	569399	39181.07	64742	132508	23.27
ATULAUTO	EQ	21-Jul-2023	368.20	368.05	384.90	367.00	379.55	380.65	377.99	504160	1905.68	17632	177372	35.18
AUBANK	EQ	21-Jul-2023	772.35	770.05	775.85	761.05	765.00	767.30	768.50	795389	6112.59	20837	329769	41.46
AURDIS	SM	21-Jul-2023	203.00	202.85	202.95	202.50	202.50	202.75	202.79	4000	8.11	4	4000	100.00
AURIONPRO	BE	21-Jul-2023	988.95	988.90	988.90	952.00	982.00	980.85	970.66	15336	148.86	444	-	-
AUROIMPEX	SM	21-Jul-2023	61.00	59.05	61.00	59.05	60.90	60.35	60.06	30400	18.26	19	22400	73.68
AUROPHARMA	EQ	21-Jul-2023	772.60	775.00	791.55	771.00	780.00	779.55	781.41	2314570	18086.38	75949	922052	39.84
AURUM	EQ	21-Jul-2023	126.15	126.15	128.70	122.20	123.80	123.60	125.15	138579	173.43	2566	95281	68.76
AURUMPP	E1	21-Jul-2023	67.70	68.45	70.45	65.00	66.80	66.90	68.69	38808	26.66	279	34051	87.74
AUSOMENT	EQ	21-Jul-2023	61.55	61.95	62.00	60.25	60.35	60.40	61.13	2286	1.40	56	1745	76.33
AUTOAXLES	EQ	21-Jul-2023	2186.30	2184.00	2246.90	2162.80	2186.25	2175.55	2195.38	43068	945.51	6020	25228	58.58
AUTOBEES	EQ	21-Jul-2023	157.51	157.50	158.30	156.60	158.18	158.03	157.75	44575	70.32	873	32239	72.33
AUTOIND	EQ	21-Jul-2023	71.80	71.80	84.55	71.50	82.90	83.40	80.67	2225087	1795.02	17213	659774	29.65
AVADHSUGAR	EQ	21-Jul-2023	553.60	551.00	573.80	545.45	572.00	570.35	564.04	168355	949.59	8081	69715	41.41
AVALON	EQ	21-Jul-2023	641.25	640.95	648.85	623.90	637.80	637.70	638.97	325080	2077.18	22485	147080	45.24
AVANTIFEED	EQ	21-Jul-2023	407.00	406.95	409.85	402.80	403.15	403.10	405.29	113306	459.22	4400	59726	52.71
AVG	EQ	21-Jul-2023	269.50	260.20	269.95	258.50	268.25	266.65	267.12	26513	70.82	1752	7751	29.23
AVONMORE	EQ	21-Jul-2023	80.65	81.30	81.70	78.10	79.50	79.00	80.29	25737	20.66	471	15554	60.43
AVROIND	EQ	21-Jul-2023	113.20	112.05	118.00	112.05	116.45	115.85	114.76	42592	48.88	1134	10376	24.36
AVTNPL	EQ	21-Jul-2023	85.55	85.95	86.30	85.30	85.85	85.70	85.79	84304	72.33	1446	56000	66.43
AWHCL	EQ	21-Jul-2023	318.05	318.80	318.80	310.00	314.10	313.40	315.16	79815	251.54	3572	43485	54.48
AWL	EQ	21-Jul-2023	401.40	401.40	403.85	399.10	400.50	399.85	400.95	891058	3572.68	21402	478161	53.66
AXISBANK	EQ	21-Jul-2023	977.90	971.60	985.00	968.00	971.60	971.30	974.99	6230317	60745.16	131682	1987483	31.90
AXISBNKETF	EQ	21-Jul-2023	466.31	466.60	469.13	465.44	465.63	465.68	466.91	1086	5.07	55	923	84.99
AXISBPSETF	EQ	21-Jul-2023	11.08	11.10	11.10	11.08	11.09	11.08	11.08	29394	3.26	262	28049	95.42
AXISCADES	BE	21-Jul-2023	486.65	480.75	493.65	465.10	479.00	471.75	477.66	44948	214.70	634	-	-
AXISCETF	EQ	21-Jul-2023	86.36	84.51	86.24	84.51	85.47	85.47	85.73	23500	20.15	45	22459	95.57
AXISGOLD	EQ	21-Jul-2023	51.24	50.95	51.13	50.72	50.85	50.79	50.87	149499	76.05	1255	119676	80.05
AXISHCETF	EQ	21-Jul-2023	93.07	93.10	93.50	90.45	93.50	92.59	92.76	5610	5.20	72	5074	90.45
AXISILVER	EQ	21-Jul-2023	77.13	75.58	76.39	75.31	75.75	75.86	75.62	32613	24.66	133	13451	41.24
AXISNIFTY	EQ	21-Jul-2023	213.10	212.93	212.93	210.01	212.10	211.64	211.79	4265	9.03	193	3132	73.43
AXISTECETF	EQ	21-Jul-2023	324.97	324.17	334.70	309.71	315.15	313.66	313.97	83752	262.95	979	68614	81.93
AXITA	EQ	21-Jul-2023	25.65	25.60	26.00	25.50	25.65	25.65	25.59	519522	132.93	1483	395108	76.05
AXSENSEX	EQ	21-Jul-2023	67.19	70.00	70.00	65.00	65.60	65.79	66.02	7524	4.97	92	4021	53.44
AYMSYNTEX	EQ	21-Jul-2023	73.70	73.90	74.50	73.15	73.80	73.70	73.89	5663	4.18	144	3477	61.40
BAGFILMS	EQ	21-Jul-2023	4.80	4.85	4.85	4.70	4.75	4.70	4.76	159429	7.58	181	113894	71.44
BAHETI	SM	21-Jul-2023	110.20	105.05	108.60	105.00	108.00	108.00	107.35	24000	25.76	11	22500	93.75
BAIDFIN	EQ	21-Jul-2023	38.15	38.55	38.55	37.50	37.90	37.85	38.16	340671	130.02	558	17418	5.11
BAJAJ-AUTO	EQ	21-Jul-2023	4868.70	4842.10	4879.40	4835.25	4860.00	4862.70	4854.56	367833	17856.67	30899	246122	66.91
BAJAJCON	EQ	21-Jul-2023	210.10	209.95	214.10	208.25	211.50	212.35	211.79	916894	1941.93	17473	490860	53.54
BAJAJELEC	EQ	21-Jul-2023	1269.30	1275.95	1284.40	1250.50	1258.00	1259.35	1266.83	62852	796.23	6407	29440	46.84
BAJAJFINSV	EQ	21-Jul-2023	1635.80	1633.00	1645.00	1620.30	1630.50	1632.85	1633.32	1149031	18767.37	51980	495705	43.14
BAJAJHCARE	EQ	21-Jul-2023	308.35	305.25	329.85	305.25	324.50	323.85	319.45	149992	479.15	6794	68276	45.52
BAJAJHIND	EQ	21-Jul-2023	18.00	18.00	19.10	17.90	19.00	18.90	18.52	44060889	8160.46	28934	12439928	28.23
BAJAJHLDNG	EQ	21-Jul-2023	7469.00	7430.00	7485.00	7401.10	7411.00	7416.40	7439.44	8933	664.57	4020	5281	59.12
BAJFINANCE	EQ	21-Jul-2023	7596.60	7596.60	7657.70	7533.10	7584.50	7581.75	7586.83	673394	51089.26	69208	245777	36.50
BALAJITELE	EQ	21-Jul-2023	44.90	44.80	45.20	44.00	44.10	44.10	44.53	120876	53.83	956	83686	69.23
BALAMINES	EQ	21-Jul-2023	2214.10	2210.00	2213.15	2180.35	2200.65	2193.05	2194.68	26818	588.57	5003	14274	53.23
BALAXI	EQ	21-Jul-2023	515.70	516.95	517.95	508.00	508.00	508.80	511.91	1902	9.74	191	1410	74.13
BALKRISHNA	EQ	21-Jul-2023	26.20	26.20	26.50	26.00	26.15	26.20	26.31	13467	3.54	461	8753	65.00
BALKRISIND	EQ	21-Jul-2023	2409.45	2405.05	2425.00	2384.85	2425.00	2415.90	2408.11	186630	4494.25	20815	91402	48.97
BALMLAWRIE	EQ	21-Jul-2023	134.35	134.40	135.25	133.55	134.15	134.00	134.34	188624	253.40	2219	107213	56.84
BALPHARMA	EQ	21-Jul-2023	94.75	95.00	96.60	93.65	94.30	94.00	94.97	29089	27.63	862	17106	58.81
BALRAMCHIN	EQ	21-Jul-2023	389.95	388.50	394.55	383.25	393.45	391.70	388.88	2237654	8701.72	22779	681432	30.45
BANARBEADS	EQ	21-Jul-2023	84.20	85.10	87.90	84.00	85.90	86.65	85.93	72758	62.52	1639	33325	45.80
BANARISUG	EQ	21-Jul-2023	2734.15	2765.90	2765.90	2700.00	2724.00	2715.50	2706.75	5132	138.91	423	4383	85.41
BANCOINDIA	EQ	21-Jul-2023	330.20	327.85	332.50	324.25	331.00	328.90	329.45	157298	518.22	6016	81504	51.82
BANDHANBNK	EQ	21-Jul-2023	211.65	211.75	218.85	210.00	218.10	218.00	213.55	27199429	58083.80	88455	15367991	56.50
BANG	EQ	21-Jul-2023	42.25	42.00	45.85	41.65	41.70	41.80	43.44	126608	55.00	1545	47398	37.44
BANKA	EQ	21-Jul-2023	67.40	67.05	68.70	67.05	68.55	68.10	67.93	5839	3.97	140	2832	48.50
BANKBARODA	EQ	21-Jul-2023	199.05	199.05	201.85	196.20	197.35	196.60	199.11	25136493	50049.55	92552	10311407	41.02
BANKBEES	EQ	21-Jul-2023	469.15	468.00	471.00	467.00	469.50	468.69	468.94	503511	2361.16	9005	312694	62.10
BANKINDIA	EQ	21-Jul-2023	83.20	84.00	84.90	83.60	84.30	84.45	84.28	15655189	13194.67	36948	6515901	41.62
BANSWRAS	EQ	21-Jul-2023	148.40	149.95	154.65	145.65	150.50	152.25	149.85	329819	494.23	5727	146497	44.42
BARBEQUE	EQ	21-Jul-2023	673.95	663.95	682.00	663.95	675.00	672.35	673.53	45645	307.43	4404	17683	38.74
BASF	EQ	21-Jul-2023	2645.70	2645.00	2645.60	2599.00	2609.30	2610.95	2617.38	5448	142.59	1685	2655	48.73
BASML	EQ	21-Jul-2023	46.70	46.75	46.90	45.50	45.55	45.60	46.01	70432	32.40	567	49037	69.62
BATAINDIA	EQ	21-Jul-2023	1698.00	1700.00	1700.05	1670.25	1677.00	1683.65	1682.97	120339	2025.26	7291	55147	45.83
BAYERCROP	EQ	21-Jul-2023	4681.10	4704.00	4704.00	4600.05	4620.95	4611.30	4624.12	6733	311.34	2414	3846	57.12
BBETF0432	EQ	21-Jul-2023	1080.00	1081.00	1081.89	1079.08	1079.28	1079.28	1080.62	1648	17.81	34	1524	92.48
BBL	EQ	21-Jul-2023	3787.80	3782.20	3837.95	3730.00	3758.00	3754.65	3773.51	15582	587.99	4622	5212	33.45
BBOX	EQ	21-Jul-2023	198.00	197.45	197.45	190.00	192.40	191.00	193.46	117740	227.79	2848	62769	53.31
BBTC	EQ	21-Jul-2023	1107.10	1096.05	1118.65	1096.05	1099.00	1099.45	1105.09	32574	359.97	4536	15278	46.90
BBTCL	EQ	21-Jul-2023	237.55	234.85	237.40	227.50	230.00	230.90	231.71	18607	43.11	3545	5735	30.82
BCG	EQ	21-Jul-2023	27.05	26.80	27.10	26.20	26.45	26.45	26.56	9899915	2629.42	17894	6098638	61.60
BCLIND	EQ	21-Jul-2023	481.95	484.00	484.75	478.00	482.00	479.75	480.95	69720	335.32	3355	46088	66.10
BCONCEPTS	BE	21-Jul-2023	329.60	329.50	346.05	329.50	346.00	345.90	341.99	17063	58.35	172	-	-
BDL	EQ	21-Jul-2023	1172.80	1168.00	1195.00	1164.20	1179.75	1178.95	1181.57	393062	4644.29	15523	129434	32.93
BEARDSELL	BE	21-Jul-2023	33.85	33.30	33.50	32.15	32.20	32.45	32.48	133281	43.29	531	-	-
BECTORFOOD	EQ	21-Jul-2023	842.20	842.20	858.10	832.65	838.00	839.75	844.27	95783	808.67	7759	52569	54.88
BEDMUTHA	EQ	21-Jul-2023	68.15	67.50	69.35	66.85	67.50	67.00	67.74	47586	32.24	685	19304	40.57
BEL	EQ	21-Jul-2023	126.00	126.35	126.65	124.75	124.95	124.95	125.36	9926528	12444.19	45474	6276477	63.23
BEML	EQ	21-Jul-2023	1605.40	1600.00	1693.70	1596.00	1685.00	1682.90	1659.97	828866	13758.92	45786	345259	41.65
BEPL	EQ	21-Jul-2023	90.60	90.60	90.60	88.25	89.20	89.20	89.26	674114	601.71	7094	400118	59.35
BERGEPAINT	EQ	21-Jul-2023	684.50	681.50	695.45	677.40	691.95	691.15	689.41	683605	4712.82	22555	221430	32.39
BESTAGRO	EQ	21-Jul-2023	1072.25	1073.00	1108.45	1065.00	1108.45	1105.70	1089.23	67055	730.38	5919	34403	51.31
BETA	SM	21-Jul-2023	735.90	735.85	740.00	728.00	728.00	728.15	732.15	7400	54.18	27	7400	100.00
BEWLTD	SM	21-Jul-2023	1300.00	1300.00	1310.00	1300.00	1310.00	1303.25	1300.67	7250	94.30	16	7250	100.00
BFINVEST	EQ	21-Jul-2023	377.15	375.95	387.00	375.00	377.30	377.95	379.61	20610	78.24	1925	6919	33.57
BFUTILITIE	EQ	21-Jul-2023	372.75	371.95	384.25	370.05	376.15	377.10	377.94	258322	976.31	8566	78351	30.33
BGRENERGY	EQ	21-Jul-2023	59.00	58.75	59.40	58.00	58.80	58.35	58.58	134728	78.92	1444	64061	47.55
BHAGCHEM	EQ	21-Jul-2023	1340.85	1358.00	1374.75	1336.45	1374.75	1364.15	1359.01	5124	69.64	688	3388	66.12
BHAGERIA	EQ	21-Jul-2023	156.85	158.00	158.00	152.50	153.75	153.90	154.39	46629	71.99	5927	14774	31.68
BHAGYANGR	EQ	21-Jul-2023	53.40	53.40	53.80	52.90	53.50	53.25	53.34	25233	13.46	257	19121	75.78
BHANDARI	EQ	21-Jul-2023	4.60	4.65	4.70	4.45	4.55	4.55	4.59	349147	16.02	736	217961	62.43
BHARATFORG	EQ	21-Jul-2023	851.60	850.45	855.45	844.00	852.00	852.15	849.55	473811	4025.28	19269	217493	45.90
BHARATGEAR	EQ	21-Jul-2023	129.20	129.60	130.20	128.35	128.95	128.75	129.14	46258	59.74	940	26950	58.26
BHARATRAS	EQ	21-Jul-2023	9416.70	9316.00	9459.90	9280.00	9307.00	9302.85	9352.88	995	93.06	429	641	64.42
BHARATWIRE	EQ	21-Jul-2023	192.85	192.00	197.40	191.55	195.90	194.75	195.10	314829	614.22	5891	127559	40.52
BHARTIARTL	EQ	21-Jul-2023	884.85	878.10	891.90	874.80	886.50	886.00	884.06	7001587	61898.19	129327	4779207	68.26
BHEL	EQ	21-Jul-2023	95.75	95.20	97.25	94.10	95.15	94.50	95.55	26435192	25259.08	58127	9592733	36.29
BIGBLOC	EQ	21-Jul-2023	151.10	152.25	152.60	149.85	151.60	150.90	150.83	65184	98.32	2725	31326	48.06
BIKAJI	EQ	21-Jul-2023	454.70	454.00	464.95	448.00	463.00	462.70	459.65	739923	3401.09	28281	311363	42.08
BIL	BE	21-Jul-2023	207.60	211.95	211.95	204.00	204.50	205.15	206.12	700	1.44	35	-	-
BINANIIND	BE	21-Jul-2023	14.85	14.60	15.35	14.35	15.00	14.85	14.99	28695	4.30	89	-	-
BIOCON	EQ	21-Jul-2023	266.25	266.00	267.25	262.75	264.15	263.95	265.22	2515077	6670.52	16815	1531655	60.90
BIOFILCHEM	EQ	21-Jul-2023	46.90	48.50	48.90	46.40	47.05	47.15	47.61	51463	24.50	688	27671	53.77
BIRET	RR	21-Jul-2023	264.22	264.60	265.50	262.38	265.00	264.99	264.40	54077	142.98	970	44638	82.55
BIRLACABLE	EQ	21-Jul-2023	182.05	181.30	186.80	178.05	181.90	180.90	182.68	584750	1068.25	9747	150032	25.66
BIRLACORPN	EQ	21-Jul-2023	1210.65	1204.50	1226.50	1188.30	1193.00	1199.05	1213.79	74306	901.92	13395	38814	52.24
BIRLAMONEY	EQ	21-Jul-2023	62.05	63.00	63.00	61.85	62.20	62.15	62.15	80313	49.92	780	56287	70.08
BIRLATYRE	BE	21-Jul-2023	4.40	4.40	4.45	4.35	4.35	4.35	4.39	124980	5.49	278	-	-
BKMINDST	BZ	21-Jul-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.80	18692	0.15	41	-	-
BLAL	EQ	21-Jul-2023	155.80	155.80	156.95	153.10	154.00	154.20	155.01	85158	132.00	2672	48816	57.32
BLBLIMITED	EQ	21-Jul-2023	18.65	18.70	18.75	18.40	18.45	18.45	18.51	25432	4.71	163	19770	77.74
BLISSGVS	EQ	21-Jul-2023	97.20	95.05	99.25	95.05	96.60	97.05	97.70	195541	191.04	1826	116938	59.80
BLKASHYAP	EQ	21-Jul-2023	43.50	43.30	43.70	42.85	43.00	43.10	43.28	289255	125.20	1386	181419	62.72
BLS	EQ	21-Jul-2023	216.50	214.80	218.00	214.15	217.20	216.70	216.82	2284926	4954.10	72974	1225884	53.65
BLUEDART	EQ	21-Jul-2023	7309.35	7309.35	7309.35	7222.90	7226.50	7233.15	7241.01	16626	1203.89	1947	13541	81.44
BLUESTARCO	EQ	21-Jul-2023	791.35	786.10	792.80	775.05	791.95	790.35	785.78	84567	664.51	8495	41147	48.66
BMETRICS	SM	21-Jul-2023	161.50	155.00	155.00	153.45	153.45	153.45	153.56	18800	28.87	31	18000	95.74
BODALCHEM	EQ	21-Jul-2023	73.80	73.90	74.50	70.55	71.60	71.25	72.43	488207	353.58	4498	320445	65.64
BOHRAIND	BE	21-Jul-2023	55.55	57.95	57.95	52.80	53.95	53.05	52.97	10897	5.77	134	-	-
BOMDYEING	EQ	21-Jul-2023	111.65	111.60	116.00	109.40	115.75	115.30	113.04	3105705	3510.63	15068	1348681	43.43
BOROLTD	EQ	21-Jul-2023	425.00	422.50	433.40	421.50	430.05	430.60	428.80	108532	465.39	4330	61920	57.05
BORORENEW	EQ	21-Jul-2023	499.80	500.00	508.00	496.05	502.05	501.40	501.70	431020	2162.43	16689	130535	30.29
BOSCHLTD	EQ	21-Jul-2023	19058.40	18949.00	19060.00	18779.10	18900.00	18907.65	18910.05	40717	7699.60	8005	24865	61.07
BPCL	EQ	21-Jul-2023	387.95	387.95	393.00	386.00	390.40	390.65	390.22	2338785	9126.30	45336	1031719	44.11
BPL	EQ	21-Jul-2023	60.20	60.10	60.60	59.50	60.20	60.05	60.03	68813	41.31	664	36544	53.11
BRIGADE	EQ	21-Jul-2023	576.55	578.30	578.30	566.80	575.50	574.65	572.35	80425	460.32	14195	35897	44.63
BRIGHT	SM	21-Jul-2023	4.95	4.95	5.05	4.95	4.95	4.95	4.99	72000	3.59	23	63000	87.50
BRITANNIA	EQ	21-Jul-2023	5052.55	5061.55	5108.95	5000.00	5022.00	5047.00	5055.31	438176	22151.15	43083	230577	52.62
BRITANNIA	N3	21-Jul-2023	28.37	28.37	28.94	28.26	28.45	28.44	28.36	5054	1.43	112	4765	94.28
BRNL	EQ	21-Jul-2023	30.40	30.40	31.00	30.00	30.50	30.40	30.55	43924	13.42	451	29178	66.43
BROOKS	EQ	21-Jul-2023	81.80	80.90	84.35	80.75	83.00	83.10	82.21	52353	43.04	721	33237	63.49
BSE	EQ	21-Jul-2023	738.15	736.00	754.95	733.15	738.05	737.65	742.92	856785	6365.20	21691	302548	35.31
BSHSL	BE	21-Jul-2023	298.05	298.05	304.90	291.00	299.00	297.90	297.38	9544	28.38	353	-	-
BSL	BE	21-Jul-2023	175.75	175.75	182.00	173.50	182.00	179.90	178.44	8041	14.35	47	-	-
BSLGOLDETF	EQ	21-Jul-2023	53.73	54.00	54.00	53.20	53.53	53.47	53.54	18121	9.70	243	12076	66.64
BSLNIFTY	EQ	21-Jul-2023	22.47	23.15	23.15	22.31	22.44	22.37	22.53	175215	39.48	3515	74764	42.67
BSLSENETFG	EQ	21-Jul-2023	66.07	66.55	66.55	64.15	64.50	64.57	65.28	1621	1.06	117	967	59.65
BSOFT	EQ	21-Jul-2023	392.45	382.50	393.50	381.00	386.00	385.60	387.90	2981417	11565.00	37068	1029115	34.52
BTML	BE	21-Jul-2023	134.80	136.00	136.00	129.00	132.00	130.55	131.31	1113	1.46	23	-	-
BURNPUR	EQ	21-Jul-2023	4.35	4.40	4.40	4.25	4.30	4.35	4.33	237970	10.31	288	155011	65.14
BUTTERFLY	EQ	21-Jul-2023	1184.60	1184.65	1194.10	1164.05	1194.10	1183.00	1180.88	19873	234.68	4318	11481	57.77
BVCL	BE	21-Jul-2023	33.20	33.80	33.80	32.05	32.80	32.60	32.56	8623	2.81	87	-	-
BYKE	EQ	21-Jul-2023	39.50	37.05	38.10	36.20	37.20	37.10	37.09	249697	92.62	2518	196855	78.84
CADSYS	SM	21-Jul-2023	123.65	128.00	129.80	128.00	129.80	129.80	129.28	28000	36.20	13	24000	85.71
CALSOFT	BE	21-Jul-2023	14.95	15.55	15.55	14.90	15.00	15.00	15.17	11738	1.78	56	-	-
CAMLINFINE	EQ	21-Jul-2023	156.75	156.50	159.40	156.05	156.20	156.50	157.29	423658	666.35	6355	141458	33.39
CAMPUS	EQ	21-Jul-2023	309.75	309.65	311.00	308.00	309.00	309.00	309.47	326848	1011.48	14597	180937	55.36
CAMS	EQ	21-Jul-2023	2273.85	2266.00	2313.60	2264.00	2296.90	2295.30	2290.72	142464	3263.46	21654	91801	64.44
CANBK	EQ	21-Jul-2023	340.00	340.00	344.65	337.05	339.00	338.15	341.12	6256108	21340.91	43720	1536335	24.56
CANFINHOME	EQ	21-Jul-2023	831.10	836.00	845.45	824.70	839.00	837.65	836.42	670647	5609.40	23732	173739	25.91
CANTABIL	EQ	21-Jul-2023	1023.45	1034.05	1034.05	1005.00	1007.00	1008.00	1018.39	12353	125.80	1349	4911	39.76
CAPACITE	EQ	21-Jul-2023	223.90	223.50	227.65	220.10	224.50	224.15	224.37	575199	1290.57	8408	130843	22.75
CAPLIPOINT	EQ	21-Jul-2023	858.30	850.00	862.80	850.00	852.00	852.80	855.20	59489	508.75	3951	29320	49.29
CAPTRUST	EQ	21-Jul-2023	75.40	76.80	90.45	76.05	90.45	90.45	89.01	761347	677.69	4674	205868	27.04
CARBORUNIV	EQ	21-Jul-2023	1215.90	1215.00	1219.50	1191.05	1197.50	1198.55	1201.48	40125	482.09	6022	18351	45.73
CAREERP	EQ	21-Jul-2023	214.15	215.85	216.95	213.00	214.50	214.50	214.40	25059	53.73	3089	10798	43.09
CARERATING	EQ	21-Jul-2023	743.95	738.85	754.70	738.35	739.50	739.80	746.23	107108	799.27	6518	60209	56.21
CARTRADE	EQ	21-Jul-2023	521.45	521.45	521.45	507.90	509.10	509.60	510.94	115958	592.48	7347	58189	50.18
CARYSIL	EQ	21-Jul-2023	692.30	692.30	704.90	691.00	704.80	701.75	699.56	39887	279.03	4716	15638	39.21
CASTROLIND	EQ	21-Jul-2023	131.05	130.70	135.50	129.65	134.95	134.45	133.12	2128791	2833.74	12180	1314091	61.73
CCHHL	EQ	21-Jul-2023	6.90	6.90	6.95	6.80	6.85	6.90	6.88	37605	2.59	111	31858	84.72
CCL	EQ	21-Jul-2023	611.80	611.95	629.80	610.20	627.75	627.55	622.82	269135	1676.23	13182	101990	37.90
CDSL	EQ	21-Jul-2023	1198.55	1198.00	1202.30	1181.25	1188.00	1186.85	1189.03	378986	4506.25	24156	188592	49.76
CEATLTD	EQ	21-Jul-2023	2483.35	2487.95	2528.50	2418.05	2429.85	2429.40	2458.90	325629	8006.90	29650	68176	20.94
CELEBRITY	EQ	21-Jul-2023	13.00	13.00	13.10	12.00	12.70	12.60	12.51	329697	41.24	1488	181152	54.94
CELLPOINT	SM	21-Jul-2023	46.30	46.00	46.00	42.50	43.75	43.20	43.94	229200	100.71	169	190800	83.25
CENTENKA	EQ	21-Jul-2023	421.35	421.35	426.20	418.75	418.75	419.40	420.73	37196	156.49	2531	25124	67.54
CENTEXT	EQ	21-Jul-2023	10.55	10.70	10.70	10.35	10.45	10.40	10.44	94354	9.85	559	71249	75.51
CENTRALBK	EQ	21-Jul-2023	30.85	30.80	31.35	30.60	31.15	31.15	31.11	12839279	3994.22	13886	4021255	31.32
CENTRUM	EQ	21-Jul-2023	21.40	21.40	22.00	21.15	21.30	21.20	21.42	188193	40.31	804	106504	56.59
CENTUM	EQ	21-Jul-2023	1388.20	1408.60	1410.00	1389.95	1405.00	1402.65	1399.51	13534	189.41	2296	7930	58.59
CENTURYPLY	EQ	21-Jul-2023	678.40	678.35	687.00	660.35	675.50	676.00	675.23	242728	1638.97	10192	196618	81.00
CENTURYTEX	EQ	21-Jul-2023	971.75	971.75	971.75	950.70	954.00	955.15	957.99	240711	2305.99	10690	130595	54.25
CERA	EQ	21-Jul-2023	7728.95	7757.00	7829.90	7560.30	7620.00	7600.75	7646.82	35508	2715.23	10306	23431	65.99
CEREBRAINT	BE	21-Jul-2023	6.70	6.90	7.00	6.70	7.00	7.00	6.94	1166232	80.99	1080	-	-
CESC	EQ	21-Jul-2023	75.00	74.95	75.40	74.70	74.90	74.95	75.03	1261228	946.25	6015	673764	53.42
CGCL	EQ	21-Jul-2023	800.15	803.10	810.00	790.45	800.35	803.05	803.80	230941	1856.29	8836	63702	27.58
CGPOWER	EQ	21-Jul-2023	412.30	413.00	414.00	404.10	407.10	408.05	406.86	1047371	4261.31	22908	485740	46.38
CHALET	EQ	21-Jul-2023	457.85	456.90	470.30	454.55	459.20	458.80	463.77	168530	781.60	15786	67025	39.77
CHAMBLFERT	EQ	21-Jul-2023	269.80	270.25	270.25	267.55	268.60	268.55	268.99	594245	1598.45	7014	236115	39.73
CHEMBOND	EQ	21-Jul-2023	418.15	415.05	423.55	415.05	418.00	417.80	417.74	11463	47.89	936	6061	52.87
CHEMCON	EQ	21-Jul-2023	268.20	265.50	268.95	265.05	268.00	267.50	266.63	24989	66.63	2210	12273	49.11
CHEMFAB	EQ	21-Jul-2023	364.00	360.55	380.00	360.00	367.00	364.05	367.63	52019	191.24	3770	24691	47.47
CHEMPLASTS	EQ	21-Jul-2023	431.55	432.50	437.00	428.50	436.00	431.10	432.61	73485	317.90	4223	38900	52.94
CHENNPETRO	EQ	21-Jul-2023	440.50	441.45	445.55	437.70	441.45	442.90	441.70	1120660	4949.92	20357	516912	46.13
CHEVIOT	EQ	21-Jul-2023	1226.80	1216.20	1232.90	1214.00	1231.00	1226.85	1227.04	2383	29.24	383	1579	66.26
CHOICEIN	EQ	21-Jul-2023	345.15	346.00	355.00	345.10	350.00	350.60	350.16	792325	2774.40	6708	83994	10.60
CHOLAFIN	EQ	21-Jul-2023	1158.55	1158.55	1164.20	1131.70	1135.00	1134.75	1145.69	1743039	19969.85	47714	562865	32.29
CHOLAFIN	N2	21-Jul-2023	1012.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	11	0.11	2	10	90.91
CHOLAFIN	N4	21-Jul-2023	1018.08	1018.51	1018.51	1018.51	1018.51	1018.51	1018.51	194	1.98	2	194	100.00
CHOLAHLDNG	EQ	21-Jul-2023	932.20	940.00	940.00	891.00	924.90	923.50	925.23	59069	546.53	4096	36249	61.37
CIEINDIA	EQ	21-Jul-2023	524.10	525.45	525.50	487.00	492.00	492.10	504.40	1367695	6898.65	41812	733105	53.60
CIGNITITEC	EQ	21-Jul-2023	813.45	809.00	815.95	792.00	797.00	796.05	800.47	111898	895.71	7078	66068	59.04
CINELINE	EQ	21-Jul-2023	87.70	88.85	88.85	86.10	88.00	87.00	87.28	27581	24.07	400	16214	58.79
CINEVISTA	EQ	21-Jul-2023	14.70	14.80	14.80	14.00	14.20	14.25	14.27	80802	11.53	594	43747	54.14
CIPLA	EQ	21-Jul-2023	1056.55	1048.90	1062.00	1045.05	1047.05	1048.95	1051.18	879139	9241.33	38467	421371	47.93
CLEAN	EQ	21-Jul-2023	1317.00	1320.00	1335.90	1311.55	1315.05	1316.70	1321.56	111083	1468.03	7523	69992	63.01
CLEDUCATE	EQ	21-Jul-2023	71.25	70.60	72.00	70.20	71.85	71.80	71.23	62559	44.56	763	39840	63.68
CLOUD	SM	21-Jul-2023	140.20	144.95	147.20	142.00	147.20	147.20	145.76	221000	322.12	194	170000	76.92
CLSEL	EQ	21-Jul-2023	181.40	179.90	180.95	174.50	176.50	175.35	177.34	202641	359.36	5223	94700	46.73
CMNL	SM	21-Jul-2023	63.90	63.90	66.50	63.15	64.00	64.20	64.93	84000	54.54	28	57000	67.86
CMRSL	SM	21-Jul-2023	126.00	126.00	126.00	126.00	126.00	126.00	126.00	800	1.01	1	800	100.00
CMSINFO	EQ	21-Jul-2023	383.75	382.00	387.60	377.30	380.80	380.40	381.87	254173	970.60	13087	137621	54.14
COALINDIA	EQ	21-Jul-2023	229.75	229.60	230.50	228.55	229.15	229.00	229.19	3903407	8946.23	38251	2226385	57.04
COASTCORP	EQ	21-Jul-2023	260.95	261.95	262.00	255.25	262.00	258.25	257.83	12933	33.34	1208	7982	61.72
COCHINSHIP	EQ	21-Jul-2023	667.05	666.60	678.55	656.30	668.50	667.20	668.26	1609563	10756.01	29352	321774	19.99
COFFEEDAY	EQ	21-Jul-2023	42.10	41.85	42.15	38.85	39.80	39.70	40.14	5089835	2042.91	12913	2563352	50.36
COFORGE	EQ	21-Jul-2023	4819.45	4820.95	4916.25	4610.05	4645.00	4640.30	4763.95	1130735	53867.68	96835	293455	25.95
COLPAL	EQ	21-Jul-2023	1838.20	1825.10	1847.10	1821.05	1831.35	1832.90	1833.20	324784	5953.94	17033	219609	67.62
COMPINFO	EQ	21-Jul-2023	12.40	12.50	12.65	12.40	12.45	12.45	12.50	312829	39.11	970	222932	71.26
COMPUSOFT	EQ	21-Jul-2023	20.00	20.00	20.20	19.80	20.05	19.90	19.95	54728	10.92	515	37343	68.23
CONCOR	EQ	21-Jul-2023	685.70	684.35	685.45	671.60	675.10	674.90	676.52	1377045	9316.02	29500	851932	61.87
CONFIPET	EQ	21-Jul-2023	78.15	77.70	78.50	76.10	76.40	76.45	77.27	621420	480.18	2892	332733	53.54
CONSOFINVT	BE	21-Jul-2023	137.25	137.90	137.90	132.15	136.00	136.55	133.70	9824	13.13	154	-	-
CONSUMBEES	EQ	21-Jul-2023	93.05	93.05	93.05	92.50	92.50	92.54	92.77	14619	13.56	434	9636	65.91
CONTI	SM	21-Jul-2023	26.00	26.50	27.00	25.60	26.60	25.95	26.43	26664	7.05	8	23331	87.50
CONTROLPR	EQ	21-Jul-2023	658.70	663.00	663.00	628.00	643.00	636.55	643.95	100039	644.20	8261	48000	47.98
COOLCAPS	SM	21-Jul-2023	518.00	512.00	514.00	512.00	514.00	514.00	513.00	500	2.57	2	500	100.00
CORALFINAC	EQ	21-Jul-2023	35.60	35.30	35.75	35.05	35.25	35.40	35.43	19058	6.75	249	13020	68.32
CORDSCABLE	BE	21-Jul-2023	98.35	98.70	99.90	97.00	99.00	98.10	97.87	31254	30.59	293	-	-
COROMANDEL	EQ	21-Jul-2023	964.65	958.10	985.00	954.05	978.00	980.40	975.86	634531	6192.11	25537	252560	39.80
COSMOFIRST	EQ	21-Jul-2023	653.25	652.25	654.15	642.30	648.05	645.40	648.19	33967	220.17	2810	18829	55.43
COUNCODOS	EQ	21-Jul-2023	4.05	4.00	4.45	3.95	4.35	4.35	4.33	395695	17.12	383	219125	55.38
CPSEETF	EQ	21-Jul-2023	44.77	44.99	44.99	44.50	44.88	44.82	44.79	468000	209.61	2719	352186	75.25
CRAFTSMAN	EQ	21-Jul-2023	4581.60	4578.80	4647.00	4500.00	4576.00	4539.15	4574.70	32077	1467.43	8135	9031	28.15
CRAYONS	SM	21-Jul-2023	152.75	150.60	153.50	149.80	149.80	149.95	150.53	88000	132.47	40	64000	72.73
CREATIVE	EQ	21-Jul-2023	513.60	518.00	539.00	513.60	535.00	533.85	532.87	118352	630.66	4003	75253	63.58
CREDITACC	EQ	21-Jul-2023	1315.95	1315.00	1333.65	1262.00	1310.10	1313.50	1298.39	428245	5560.30	25647	164628	38.44
CREDITACC	N3	21-Jul-2023	1006.50	1006.50	1006.50	1006.50	1006.50	1006.50	1006.50	26	0.26	1	26	100.00
CREST	EQ	21-Jul-2023	217.30	217.30	222.00	214.50	219.35	217.80	217.39	23385	50.84	2815	9592	41.02
CRISIL	EQ	21-Jul-2023	3902.90	3871.00	3930.00	3871.00	3894.60	3900.30	3906.42	9514	371.66	3076	5400	56.76
CROMPTON	EQ	21-Jul-2023	295.55	295.50	295.50	288.80	291.25	290.85	290.80	3765964	10951.31	41970	2709760	71.95
CSBBANK	EQ	21-Jul-2023	289.30	287.00	293.50	283.20	288.65	290.75	289.10	568046	1642.20	14584	237524	41.81
CSLFINANCE	EQ	21-Jul-2023	337.95	340.00	352.70	339.00	339.00	343.35	346.43	88985	308.27	6026	43246	48.60
CTE	BE	21-Jul-2023	64.95	64.85	66.45	61.70	64.00	64.65	63.04	37519	23.65	219	-	-
CUB	EQ	21-Jul-2023	129.80	129.20	133.65	129.10	131.00	131.35	132.08	7843686	10359.87	30994	3407161	43.44
CUBEXTUB	BE	21-Jul-2023	36.30	37.40	37.80	36.00	37.75	37.65	37.33	18293	6.83	105	-	-
CUMMINSIND	EQ	21-Jul-2023	1916.80	1916.80	1920.00	1863.05	1886.85	1883.65	1881.96	693371	13048.96	51770	365852	52.76
CUPID	EQ	21-Jul-2023	271.10	273.00	305.40	271.00	302.00	300.45	294.41	1333083	3924.75	28609	432498	32.44
CYBERMEDIA	EQ	21-Jul-2023	15.85	16.00	16.00	15.65	15.95	15.85	15.83	26301	4.16	221	16446	62.53
CYBERTECH	BE	21-Jul-2023	131.75	131.75	132.25	130.00	131.00	130.55	131.18	8761	11.49	158	-	-
CYIENT	EQ	21-Jul-2023	1470.20	1456.00	1492.35	1440.45	1479.50	1476.15	1474.74	244279	3602.48	19708	97540	39.93
CYIENTDLM	EQ	21-Jul-2023	508.20	505.05	508.25	492.95	493.00	496.80	502.26	548249	2753.64	15748	219294	40.00
DAAWAT	EQ	21-Jul-2023	160.75	159.00	167.50	157.30	161.50	164.15	164.38	5896776	9693.24	37275	1955035	33.15
DABUR	EQ	21-Jul-2023	578.50	572.00	577.25	564.05	565.00	565.20	569.81	3010552	17154.47	60440	2086894	69.32
DALBHARAT	EQ	21-Jul-2023	2020.95	1979.00	2003.95	1915.35	1920.00	1921.10	1950.35	435846	8500.53	24566	175712	40.32
DALMIASUG	EQ	21-Jul-2023	376.65	374.10	385.95	372.80	384.75	384.10	380.97	121502	462.89	6175	51643	42.50
DAMODARIND	EQ	21-Jul-2023	47.35	47.40	48.90	47.00	47.50	47.65	48.14	37912	18.25	412	26007	68.60
DANGEE	EQ	21-Jul-2023	13.50	13.30	13.55	13.20	13.35	13.35	13.35	801026	106.97	430	757707	94.59
DATAMATICS	EQ	21-Jul-2023	564.65	565.00	569.00	555.00	560.00	557.25	562.28	233138	1310.89	9459	103949	44.59
DATAPATTNS	EQ	21-Jul-2023	2079.80	2070.00	2079.75	2036.20	2059.00	2057.55	2062.79	84268	1738.27	11999	30807	36.56
DBCORP	EQ	21-Jul-2023	197.70	197.00	237.20	195.10	229.50	230.60	224.57	9944315	22331.76	95532	1668271	16.78
DBL	EQ	21-Jul-2023	242.85	241.00	247.00	241.00	242.65	242.70	243.92	302540	737.97	6934	95935	31.71
DBOL	EQ	21-Jul-2023	169.40	168.15	173.00	167.10	172.50	171.90	170.14	176773	300.76	4405	81058	45.85
DBREALTY	EQ	21-Jul-2023	74.20	74.25	76.25	73.30	76.00	75.80	74.89	565856	423.76	3664	338733	59.86
DBSTOCKBRO	EQ	21-Jul-2023	23.55	24.00	24.00	23.50	24.00	23.80	23.84	4834	1.15	117	1347	27.87
DCAL	EQ	21-Jul-2023	154.95	154.40	159.00	151.75	158.30	156.70	155.49	1563402	2430.99	16571	421353	26.95
DCBBANK	EQ	21-Jul-2023	124.85	124.10	126.20	123.00	123.50	123.60	124.09	951810	1181.06	5875	407877	42.85
DCI	BE	21-Jul-2023	157.05	160.55	160.55	150.50	158.90	154.30	155.98	1848	2.88	70	-	-
DCM	EQ	21-Jul-2023	69.10	69.80	76.00	69.05	71.20	71.55	72.98	187380	136.75	2748	74553	39.79
DCMFINSERV	BE	21-Jul-2023	4.55	4.65	4.75	4.35	4.55	4.55	4.41	15145	0.67	32	-	-
DCMNVL	EQ	21-Jul-2023	163.30	164.00	164.90	160.20	163.00	163.55	162.88	47565	77.48	1373	29594	62.22
DCMSHRIRAM	EQ	21-Jul-2023	905.50	892.00	906.75	892.00	906.00	905.20	898.92	45136	405.74	4612	18099	40.10
DCMSRIND	EQ	21-Jul-2023	111.90	111.95	115.50	110.05	114.20	114.00	113.19	853642	966.23	7823	567416	66.47
DCW	EQ	21-Jul-2023	43.95	43.85	44.30	43.50	43.70	43.85	43.89	712176	312.58	3270	351332	49.33
DCXINDIA	EQ	21-Jul-2023	272.40	271.50	275.90	265.10	270.80	267.70	270.80	794516	2151.55	14572	342120	43.06
DECCANCE	EQ	21-Jul-2023	490.50	491.15	492.40	484.00	484.90	484.50	486.81	12848	62.54	1202	8858	68.94
DEEPAKFERT	EQ	21-Jul-2023	601.45	602.90	602.90	593.60	596.00	595.25	596.57	335904	2003.92	10608	191525	57.02
DEEPAKNTR	EQ	21-Jul-2023	1991.10	1980.00	1994.65	1955.70	1980.50	1979.30	1974.30	337174	6656.83	22663	143857	42.67
DEEPENR	BE	21-Jul-2023	126.20	123.10	127.00	123.10	125.00	124.85	124.86	3703	4.62	53	-	-
DEEPINDS	EQ	21-Jul-2023	214.55	214.95	227.40	209.80	225.80	218.50	216.06	360609	779.14	7927	143000	39.66
DELHIVERY	EQ	21-Jul-2023	419.15	416.85	416.85	405.00	405.35	406.00	408.42	916495	3743.16	33700	468134	51.08
DELPHIFX	EQ	21-Jul-2023	393.10	388.05	390.80	380.00	390.00	390.00	386.21	1406	5.43	245	387	27.52
DELTACORP	EQ	21-Jul-2023	189.55	189.65	193.30	185.10	188.20	188.35	189.23	11538771	21834.44	53347	3144629	27.25
DELTAMAGNT	EQ	21-Jul-2023	87.35	87.95	88.50	84.05	84.95	85.55	85.96	66938	57.54	1477	33428	49.94
DEN	EQ	21-Jul-2023	36.10	36.25	36.75	35.80	36.35	36.30	36.24	1274910	462.09	3657	705388	55.33
DENEERS	SM	21-Jul-2023	251.70	251.70	254.95	248.00	254.95	254.95	249.39	13200	32.92	8	12000	90.91
DENORA	EQ	21-Jul-2023	2172.75	2167.95	2167.95	2101.15	2130.00	2119.50	2128.58	13516	287.70	2422	7658	56.66
DENTALKART	SM	21-Jul-2023	367.40	366.60	370.00	359.50	359.50	360.85	364.01	26000	94.64	26	21000	80.77
DESTINY	SM	21-Jul-2023	17.40	18.25	18.25	17.05	17.05	17.05	17.85	18000	3.21	3	18000	100.00
DEVIT	BE	21-Jul-2023	129.05	128.75	130.50	128.75	129.00	129.05	129.25	8704	11.25	97	-	-
DEVYANI	EQ	21-Jul-2023	195.45	193.00	200.90	193.00	197.45	198.05	198.79	2281539	4535.50	16987	1401767	61.44
DGCONTENT	BE	21-Jul-2023	15.40	14.65	16.15	14.65	16.15	16.15	15.51	1301	0.20	16	-	-
DHAMPURSUG	EQ	21-Jul-2023	275.75	274.85	288.95	274.20	287.50	287.10	282.43	857254	2421.18	20175	343385	40.06
DHANBANK	EQ	21-Jul-2023	21.05	21.20	22.55	21.05	21.80	21.75	21.95	7368309	1617.48	8787	2712231	36.81
DHANI	EQ	21-Jul-2023	33.25	33.25	35.90	32.50	35.30	35.10	34.72	15408021	5350.22	26976	5066108	32.88
DHANILOANS	N6	21-Jul-2023	1010.00	999.00	1000.00	995.00	995.00	995.00	999.63	530	5.30	7	530	100.00
DHANILOANS	N7	21-Jul-2023	1009.20	1011.00	1012.01	1010.00	1012.00	1011.60	1011.05	660	6.67	8	660	100.00
DHANILOANS	NO	21-Jul-2023	998.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
DHANILOANS	NP	21-Jul-2023	1050.00	1030.20	1030.20	1030.20	1030.20	1030.20	1030.20	2	0.02	1	2	100.00
DHANILOANS	NV	21-Jul-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	4	0.04	4	4	100.00
DHANUKA	EQ	21-Jul-2023	777.55	781.45	784.00	775.00	777.50	775.40	777.76	10901	84.78	1557	5876	53.90
DHARMAJ	EQ	21-Jul-2023	170.85	170.05	171.85	167.15	169.30	168.75	168.73	38556	65.06	2559	19001	49.28
DHRUV	EQ	21-Jul-2023	49.75	50.25	50.45	49.05	49.60	49.25	49.74	27775	13.81	343	16245	58.49
DHUNINV	EQ	21-Jul-2023	710.20	720.00	735.00	712.00	716.15	717.10	723.96	3140	22.73	331	1284	40.89
DIAMONDYD	EQ	21-Jul-2023	821.05	821.15	829.85	818.10	824.90	823.75	823.76	5433	44.75	751	3650	67.18
DICIND	EQ	21-Jul-2023	464.05	457.15	480.00	457.15	474.95	467.40	471.36	6105	28.78	589	3022	49.50
DIGISPICE	EQ	21-Jul-2023	20.55	20.65	20.90	20.30	20.70	20.65	20.62	66338	13.68	386	43771	65.98
DIGJAMLMTD	BE	21-Jul-2023	82.25	83.95	84.65	81.25	83.00	82.70	82.91	1045	0.87	33	-	-
DIL	EQ	21-Jul-2023	14.90	14.05	15.00	13.95	14.50	14.60	14.36	6089236	874.31	4380	886261	14.55
DISHTV	EQ	21-Jul-2023	19.30	19.15	19.75	18.80	19.45	19.40	19.32	38494969	7435.70	14902	10228493	26.57
DIVGIITTS	EQ	21-Jul-2023	907.40	921.00	930.30	887.00	887.00	892.05	899.98	57293	515.62	8561	28374	49.52
DIVISLAB	EQ	21-Jul-2023	3666.55	3661.00	3747.00	3638.45	3690.00	3688.30	3701.17	629513	23299.37	59976	199777	31.74
DIVOPPBEES	EQ	21-Jul-2023	55.96	57.30	57.30	55.01	55.23	55.10	55.26	29596	16.35	668	19182	64.81
DIXON	EQ	21-Jul-2023	4265.35	4269.20	4275.30	4160.00	4167.95	4176.40	4195.28	346342	14530.03	25456	166058	47.95
DJML	EQ	21-Jul-2023	145.65	146.20	149.85	142.55	146.95	145.65	145.87	6222	9.08	279	3780	60.75
DLF	EQ	21-Jul-2023	504.90	504.60	505.00	496.00	500.75	500.60	500.60	3822759	19136.80	43751	1449312	37.91
DLINKINDIA	EQ	21-Jul-2023	314.70	313.90	323.00	308.90	320.50	319.80	317.86	1316885	4185.86	19928	409555	31.10
DMART	EQ	21-Jul-2023	3678.80	3653.00	3692.00	3643.60	3680.00	3675.70	3673.18	369923	13587.94	27565	251276	67.93
DMCC	EQ	21-Jul-2023	304.75	306.75	309.50	303.00	308.35	307.70	307.04	18258	56.06	3549	6225	34.09
DNAMEDIA	EQ	21-Jul-2023	3.15	3.10	3.15	3.05	3.10	3.10	3.10	97621	3.03	163	65837	67.44
DODLA	EQ	21-Jul-2023	741.75	779.00	792.35	742.75	765.00	767.95	766.46	1484611	11378.95	46478	119217	8.03
DOLATALGO	EQ	21-Jul-2023	44.55	44.00	45.50	43.70	45.25	44.95	44.54	107491	47.88	853	69593	64.74
DOLLAR	EQ	21-Jul-2023	363.60	362.75	364.75	358.00	361.40	360.55	361.94	50590	183.11	3504	26826	53.03
DOLLEX	SM	21-Jul-2023	39.80	40.00	40.00	38.00	39.75	39.75	39.17	52000	20.37	13	32000	61.54
DONEAR	EQ	21-Jul-2023	96.30	96.70	97.00	92.35	94.85	94.20	94.12	215708	203.02	2413	115304	53.45
DPABHUSHAN	EQ	21-Jul-2023	271.20	274.00	274.75	270.05	271.05	271.15	272.20	5709	15.54	203	3895	68.23
DPSCLTD	EQ	21-Jul-2023	12.05	12.05	12.20	12.00	12.15	12.10	12.10	64583	7.82	423	45041	69.74
DPWIRES	EQ	21-Jul-2023	597.10	594.00	611.70	588.55	606.00	602.45	601.25	82369	495.24	6579	25075	30.44
DRCSYSTEMS	EQ	21-Jul-2023	37.10	37.85	38.80	36.50	37.10	37.10	37.37	12884	4.81	260	6312	48.99
DREAMFOLKS	EQ	21-Jul-2023	794.85	793.80	804.80	773.00	782.80	780.80	782.17	348614	2726.76	15523	131963	37.85
DREDGECORP	EQ	21-Jul-2023	357.40	356.50	360.95	353.05	358.00	357.90	357.05	66557	237.64	3488	22232	33.40
DRONE	ST	21-Jul-2023	65.00	107.45	107.95	102.10	102.10	102.10	105.78	2240000	2369.57	830	2240000	100.00
DRREDDY	EQ	21-Jul-2023	5339.30	5323.30	5339.75	5277.60	5286.55	5288.20	5304.57	230074	12204.44	40513	110739	48.13
DSPBANKETF	EQ	21-Jul-2023	46.33	46.33	46.90	46.04	46.16	46.26	46.30	8459	3.92	109	8001	94.59
DSPGOLDETF	EQ	21-Jul-2023	59.70	59.75	59.75	59.05	59.05	59.15	59.58	3727	2.22	35	3709	99.52
DSPITETF	EQ	21-Jul-2023	31.08	31.08	31.08	29.81	29.91	30.02	30.14	716212	215.89	265	697202	97.35
DSPN50ETF	EQ	21-Jul-2023	201.12	200.00	203.00	199.31	201.00	201.17	200.78	2066	4.15	59	945	45.74
DSPNEWETF	EQ	21-Jul-2023	235.99	237.35	237.35	232.55	232.55	233.91	234.72	4060	9.53	109	2954	72.76
DSPQ50ETF	EQ	21-Jul-2023	180.86	180.33	181.30	179.60	181.30	181.00	180.12	10650	19.18	117	9169	86.09
DSPSILVETF	EQ	21-Jul-2023	74.99	74.99	74.99	73.23	73.70	73.80	73.77	3638	2.68	79	1976	54.32
DSSL	EQ	21-Jul-2023	563.20	549.05	569.45	535.05	549.50	549.15	545.46	110689	603.77	5355	50193	45.35
DTIL	EQ	21-Jul-2023	216.80	217.90	219.95	210.50	212.00	211.90	213.64	13692	29.25	2674	3775	27.57
DUCOL	SM	21-Jul-2023	183.50	184.05	187.95	183.50	187.95	187.95	185.17	4800	8.89	3	1600	33.33
DUCON	BE	21-Jul-2023	7.10	7.35	7.45	7.25	7.45	7.45	7.39	161133	11.90	256	-	-
DUGLOBAL	SM	21-Jul-2023	47.65	50.00	50.00	49.90	50.00	50.00	49.99	60000	30.00	23	47500	79.17
DVL	EQ	21-Jul-2023	271.90	273.60	283.90	270.00	282.05	282.05	278.10	70071	194.87	3184	40466	57.75
DWARKESH	EQ	21-Jul-2023	91.30	91.00	95.35	90.85	94.00	94.00	93.49	3389199	3168.73	15371	1227241	36.21
DYCL	EQ	21-Jul-2023	390.35	391.25	448.25	386.20	423.00	419.80	422.89	439677	1859.34	28157	135383	30.79
DYNAMATECH	EQ	21-Jul-2023	3931.90	3930.00	4025.00	3911.40	3979.00	3960.15	3963.49	7074	280.38	2375	3125	44.18
DYNAMIC	SM	21-Jul-2023	32.00	33.60	33.60	33.00	33.60	33.60	33.47	34000	11.38	16	32000	94.12
DYNPRO	EQ	21-Jul-2023	276.80	279.80	283.85	271.15	273.00	273.50	277.83	22181	61.63	2997	11933	53.80
E2E	EQ	21-Jul-2023	252.90	270.00	278.15	252.10	259.90	263.60	266.96	1880442	5019.96	24511	313501	16.67
EASEMYTRIP	EQ	21-Jul-2023	42.15	42.00	42.80	41.90	42.20	42.15	42.30	5514305	2332.29	9222	2671988	48.46
EASTSILK	BE	21-Jul-2023	2.05	2.00	2.10	2.00	2.00	2.00	2.01	19697	0.40	17	-	-
EBBETF0425	EQ	21-Jul-2023	1142.22	1142.48	1142.49	1139.99	1140.21	1140.22	1140.92	8374	95.54	84	7045	84.13
EBBETF0430	EQ	21-Jul-2023	1287.28	1298.40	1298.40	1286.11	1288.90	1287.34	1288.37	20721	266.96	421	14472	69.84
EBBETF0431	EQ	21-Jul-2023	1150.41	1150.41	1151.50	1149.50	1149.70	1149.87	1150.08	10952	125.96	89	10041	91.68
EBBETF0433	EQ	21-Jul-2023	1050.16	1050.51	1053.98	1050.12	1053.94	1053.86	1053.26	3165	33.34	50	3074	97.12
ECLERX	EQ	21-Jul-2023	1764.55	1748.50	1780.00	1740.05	1776.00	1768.95	1754.63	46454	815.10	5986	20833	44.85
ECLFINANCE	NK	21-Jul-2023	1046.00	960.00	968.16	950.00	967.00	967.81	962.41	899	8.65	49	818	90.99
ECLFINANCE	NO	21-Jul-2023	990.00	983.00	991.99	983.00	989.00	988.73	988.86	384	3.80	18	376	97.92
ECLFINANCE	NP	21-Jul-2023	1049.80	999.00	1046.70	999.00	1046.70	1046.70	1045.50	197	2.06	8	193	97.97
ECLFINANCE	NQ	21-Jul-2023	1524.25	1551.23	1551.23	1551.23	1551.23	1551.23	1551.23	16	0.25	1	16	100.00
ECLFINANCE	NR	21-Jul-2023	1007.75	1007.00	1010.00	1002.00	1007.00	1007.00	1007.91	375	3.78	11	350	93.33
ECLFINANCE	NS	21-Jul-2023	1028.20	1035.00	1035.00	1026.00	1026.00	1026.06	1029.52	319	3.28	9	319	100.00
EDELWEISS	EQ	21-Jul-2023	49.00	48.90	49.30	48.00	48.30	48.25	48.48	939210	455.29	6481	563664	60.01
EICHERMOT	EQ	21-Jul-2023	3317.10	3314.80	3336.00	3293.05	3313.00	3315.50	3315.81	536479	17788.63	46943	276856	51.61
EIDPARRY	EQ	21-Jul-2023	462.65	460.80	472.50	457.80	471.95	469.80	464.53	455661	2116.66	12835	242287	53.17
EIFFL	EQ	21-Jul-2023	148.40	149.50	150.55	148.00	148.00	148.50	148.94	14372	21.41	190	12792	89.01
EIHAHOTELS	EQ	21-Jul-2023	519.45	523.85	523.85	505.05	512.00	511.15	514.21	41556	213.68	4087	19376	46.63
EIHOTEL	EQ	21-Jul-2023	219.40	219.25	223.00	217.00	218.40	218.50	219.97	1040675	2289.19	12304	406130	39.03
EIMCOELECO	BE	21-Jul-2023	774.50	760.10	813.20	741.00	813.00	802.35	783.10	24147	189.09	456	-	-
EKC	EQ	21-Jul-2023	121.15	121.00	122.20	119.10	120.10	120.00	120.37	447687	538.89	4123	219098	48.94
ELDEHSG	EQ	21-Jul-2023	765.60	778.45	778.45	745.00	755.00	758.40	757.50	1715	12.99	314	1007	58.72
ELECON	EQ	21-Jul-2023	739.25	739.00	742.00	726.55	739.90	737.80	734.44	217917	1600.47	10736	91614	42.04
ELECTCAST	EQ	21-Jul-2023	55.25	55.25	56.65	54.15	56.45	56.35	55.85	3307030	1847.09	8078	1516789	45.87
ELECTHERM	BE	21-Jul-2023	80.55	81.65	84.55	80.55	84.55	84.55	83.82	26701	22.38	260	-	-
ELGIEQUIP	EQ	21-Jul-2023	565.50	564.80	565.25	555.15	563.30	561.35	560.32	150571	843.68	9428	48764	32.39
ELGIRUBCO	EQ	21-Jul-2023	38.35	38.35	39.05	38.35	38.50	38.75	38.73	20184	7.82	173	13591	67.34
ELIN	EQ	21-Jul-2023	151.20	151.75	151.80	148.30	150.00	150.30	150.02	173603	260.43	4924	89785	51.72
EMAMILTD	EQ	21-Jul-2023	416.30	416.00	423.00	413.55	421.65	420.65	420.22	239834	1007.82	9530	171485	71.50
EMAMIPAP	EQ	21-Jul-2023	119.40	119.05	119.05	117.60	119.00	118.50	118.34	9287	10.99	368	5502	59.24
EMAMIREAL	EQ	21-Jul-2023	65.50	65.95	65.95	64.45	64.75	65.15	64.88	23998	15.57	343	19238	80.17
EMBASSY	RR	21-Jul-2023	306.13	305.80	309.00	302.35	308.90	308.20	305.24	189990	579.93	3192	147152	77.45
EMIL	EQ	21-Jul-2023	100.25	99.60	109.25	98.40	109.10	108.15	105.55	6498037	6858.70	36303	1946018	29.95
EMKAY	EQ	21-Jul-2023	75.90	76.30	76.75	74.35	75.90	75.40	75.71	48973	37.08	679	23115	47.20
EMKAYTOOLS	SM	21-Jul-2023	486.20	510.00	510.00	510.00	510.00	510.00	510.00	600	3.06	1	600	100.00
EMMBI	EQ	21-Jul-2023	90.20	90.00	91.85	89.10	89.60	89.70	90.53	85844	77.71	1624	35014	40.79
EMUDHRA	EQ	21-Jul-2023	479.20	479.20	490.00	477.00	485.95	485.40	482.87	122591	591.95	8583	37650	30.71
ENDURANCE	EQ	21-Jul-2023	1684.30	1687.00	1698.00	1675.05	1695.00	1688.80	1687.07	163089	2751.43	7136	136633	83.78
ENERGYDEV	EQ	21-Jul-2023	17.10	17.10	17.40	16.90	17.00	16.95	17.02	51795	8.82	314	44337	85.60
ENGINERSIN	EQ	21-Jul-2023	129.60	129.30	136.80	128.00	134.75	135.00	133.95	13040294	17467.93	49278	4029732	30.90
ENIL	EQ	21-Jul-2023	143.80	145.25	147.00	132.50	139.80	140.00	141.91	293076	415.90	5557	184243	62.87
EPL	EQ	21-Jul-2023	219.10	219.10	226.00	218.50	223.50	223.95	222.62	943413	2100.21	16136	466165	49.41
EQUIPPP	BE	21-Jul-2023	27.10	27.10	27.45	26.25	26.95	26.95	27.19	8877	2.41	54	-	-
EQUITASBNK	EQ	21-Jul-2023	96.45	96.85	99.15	95.85	96.50	96.45	97.03	6430753	6239.74	46255	3393447	52.77
ERFLNCDI	N5	21-Jul-2023	907.92	914.95	914.95	914.95	914.95	914.95	914.95	55	0.50	2	55	100.00
ERFLNCDI	N6	21-Jul-2023	939.06	938.25	938.50	938.25	938.50	938.50	938.38	100	0.94	2	100	100.00
ERIS	EQ	21-Jul-2023	738.10	738.20	749.55	734.85	745.40	745.05	745.12	227336	1693.93	6080	190596	83.84
EROSMEDIA	EQ	21-Jul-2023	20.10	20.00	20.10	19.85	19.95	19.90	19.97	183535	36.65	721	111203	60.59
ESABINDIA	EQ	21-Jul-2023	4528.90	4491.05	4638.00	4476.60	4599.00	4587.20	4572.68	8410	384.56	3196	3835	45.60
ESCORTS	EQ	21-Jul-2023	2344.70	2343.45	2375.55	2329.00	2341.90	2343.70	2354.12	148005	3484.22	14944	20695	13.98
ESFL	SM	21-Jul-2023	136.15	135.40	135.85	133.00	133.40	133.90	134.21	70800	95.02	59	52800	74.58
ESSARSHPNG	BE	21-Jul-2023	11.20	11.25	11.40	10.80	11.15	11.05	11.08	115474	12.79	373	-	-
ESSENTIA	BE	21-Jul-2023	5.75	5.80	5.90	5.60	5.70	5.70	5.71	144095	8.22	308	-	-
ESTER	EQ	21-Jul-2023	112.75	112.80	112.80	109.25	111.20	110.35	111.13	63423	70.48	1585	35891	56.59
ETHOSLTD	EQ	21-Jul-2023	1499.05	1480.05	1515.00	1465.10	1484.90	1483.80	1495.63	27083	405.06	4641	14122	52.14
EUROBOND	SM	21-Jul-2023	123.50	125.50	125.50	120.50	121.00	121.00	124.09	61000	75.69	27	45000	73.77
EUROTEXIND	BE	21-Jul-2023	12.00	12.00	12.55	12.00	12.55	12.50	12.49	2555	0.32	20	-	-
EVEREADY	EQ	21-Jul-2023	338.00	336.85	340.80	336.20	338.20	338.70	338.93	30885	104.68	1755	15637	50.63
EVERESTIND	EQ	21-Jul-2023	867.40	874.95	878.65	851.70	852.00	856.15	861.88	13197	113.74	2172	4833	36.62
EXCEL	BE	21-Jul-2023	0.40	0.35	0.40	0.35	0.35	0.35	0.37	1264642	4.74	792	-	-
EXCELINDUS	EQ	21-Jul-2023	960.80	960.80	960.85	935.00	941.00	944.65	945.43	15021	142.01	1518	10107	67.29
EXIDEIND	EQ	21-Jul-2023	251.00	250.60	254.70	249.15	252.00	251.80	252.57	2501375	6317.68	21130	889108	35.54
EXPLEOSOL	EQ	21-Jul-2023	1613.25	1600.00	1614.95	1572.00	1595.00	1587.15	1589.48	19540	310.58	4844	8492	43.46
EXXARO	EQ	21-Jul-2023	112.00	111.50	113.05	110.05	111.25	111.40	112.02	128421	143.85	1729	72001	56.07
FACT	EQ	21-Jul-2023	491.55	490.00	494.70	485.00	485.50	486.65	488.75	684690	3346.39	14653	167995	24.54
FAIRCHEMOR	EQ	21-Jul-2023	1198.75	1200.00	1208.00	1168.65	1195.95	1186.10	1181.26	13686	161.67	3252	6769	49.46
FAZE3Q	EQ	21-Jul-2023	392.15	395.00	405.60	388.60	391.10	391.15	394.84	46523	183.69	10404	11103	23.87
FCL	EQ	21-Jul-2023	271.30	271.15	286.30	268.65	284.00	281.95	279.50	540300	1510.14	13484	166492	30.81
FCSSOFT	EQ	21-Jul-2023	2.45	2.45	2.45	2.35	2.35	2.40	2.41	4056131	97.82	3626	2343190	57.77
FDC	EQ	21-Jul-2023	328.25	328.25	336.55	326.20	335.85	335.25	333.68	261039	871.05	8587	115063	44.08
FEDERALBNK	EQ	21-Jul-2023	136.85	136.80	136.95	133.05	134.60	134.15	134.54	21243972	28580.85	64077	8511664	40.07
FELIX	SM	21-Jul-2023	81.90	84.35	85.90	82.00	82.40	83.30	84.01	32000	26.88	31	28000	87.50
FIBERWEB	EQ	21-Jul-2023	29.20	28.65	29.30	28.55	29.25	28.70	28.86	60371	17.42	565	38028	62.99
FIDEL	SM	21-Jul-2023	93.00	88.50	88.50	88.50	88.50	88.50	88.50	6000	5.31	2	6000	100.00
FIEMIND	EQ	21-Jul-2023	1944.95	1919.90	1944.00	1902.05	1920.00	1921.95	1920.00	26703	512.70	4815	11921	44.64
FILATEX	EQ	21-Jul-2023	38.10	38.00	38.25	37.60	37.80	37.75	37.84	221683	83.88	1789	134229	60.55
FINCABLES	EQ	21-Jul-2023	996.95	981.10	1014.65	981.10	1000.00	1003.15	1000.95	980088	9810.18	34358	235835	24.06
FINEORG	EQ	21-Jul-2023	4743.10	4717.40	4739.95	4681.00	4713.95	4707.65	4704.09	15248	717.28	5890	7870	51.61
FINOPB	EQ	21-Jul-2023	295.95	292.00	297.10	286.55	290.00	288.85	292.06	195119	569.87	8202	106368	54.51
FINPIPE	EQ	21-Jul-2023	184.45	182.95	189.90	182.80	188.80	188.40	188.16	1643606	3092.59	23563	785330	47.78
FIVESTAR	EQ	21-Jul-2023	661.65	659.95	660.00	647.55	650.05	651.25	653.96	165062	1079.45	18331	53416	32.36
FLEXITUFF	EQ	21-Jul-2023	26.85	27.05	27.05	26.40	26.40	26.55	26.59	20118	5.35	109	13096	65.10
FLFL	BZ	21-Jul-2023	5.80	6.00	6.05	5.95	6.05	6.05	6.04	98754	5.96	228	-	-
FLUOROCHEM	EQ	21-Jul-2023	2782.05	2782.05	2796.40	2721.00	2780.00	2778.65	2750.48	104046	2861.77	10389	42102	40.46
FMGOETZE	EQ	21-Jul-2023	377.70	377.45	379.90	365.00	371.50	369.20	372.60	111332	414.82	6014	60695	54.52
FMNL	EQ	21-Jul-2023	5.60	5.75	5.85	5.35	5.50	5.50	5.58	577579	32.21	782	330177	57.17
FOCUS	EQ	21-Jul-2023	684.50	684.50	718.70	684.50	718.70	718.70	711.79	47497	338.08	1016	38208	80.44
FOODSIN	EQ	21-Jul-2023	184.25	183.25	187.30	178.60	181.35	180.40	181.78	297132	540.13	7268	168915	56.85
FORCEMOT	EQ	21-Jul-2023	2629.45	2632.00	2642.00	2560.00	2578.55	2576.05	2592.78	28304	733.86	4025	16445	58.10
FORTIS	EQ	21-Jul-2023	334.95	334.75	335.95	331.25	333.00	335.20	334.88	2344000	7849.54	12035	2028499	86.54
FOSECOIND	EQ	21-Jul-2023	2664.80	2670.00	2777.70	2650.60	2720.00	2700.70	2718.00	8274	224.89	1556	4043	48.86
FROG	SM	21-Jul-2023	281.10	284.00	284.50	273.65	278.00	276.60	280.09	15200	42.57	32	13600	89.47
FSL	EQ	21-Jul-2023	136.80	134.65	140.50	134.30	139.00	139.10	137.83	3438362	4738.96	26301	1568371	45.61
FUSION	EQ	21-Jul-2023	620.15	623.00	628.45	615.50	615.55	617.00	620.97	71695	445.20	6158	30136	42.03
GABRIEL	EQ	21-Jul-2023	208.50	209.85	214.40	209.00	214.00	213.85	212.02	932845	1977.86	13727	409797	43.93
GAEL	EQ	21-Jul-2023	260.80	260.00	265.85	257.20	259.05	258.30	262.83	961581	2527.34	15105	421046	43.79
GAIL	EQ	21-Jul-2023	110.45	110.30	112.30	109.65	111.40	111.50	111.59	11702513	13059.17	37071	5532273	47.27
GALAXYSURF	EQ	21-Jul-2023	2705.25	2724.00	2734.40	2661.25	2688.00	2677.90	2690.94	15054	405.09	4221	5665	37.63
GALLANTT	EQ	21-Jul-2023	70.15	70.85	73.65	70.10	72.60	72.40	72.24	346761	250.48	2576	183758	52.99
GANDHITUBE	EQ	21-Jul-2023	606.85	610.00	610.00	602.80	608.50	607.20	606.95	3844	23.33	672	2413	62.77
GANECOS	EQ	21-Jul-2023	1033.95	1030.00	1052.00	1027.90	1041.30	1039.55	1044.19	31462	328.52	4335	18254	58.02
GANESHBE	EQ	21-Jul-2023	154.45	155.00	163.95	154.00	162.00	162.30	160.72	684671	1100.39	9186	300765	43.93
GANESHHOUC	EQ	21-Jul-2023	449.60	446.00	459.90	440.65	445.00	446.75	451.01	232003	1046.35	11314	80555	34.72
GANGESSECU	EQ	21-Jul-2023	115.35	115.00	116.00	113.35	113.60	113.75	114.64	5361	6.15	253	3639	67.88
GARFIBRES	EQ	21-Jul-2023	3095.80	3091.20	3119.00	3010.00	3111.00	3090.80	3068.84	11095	340.49	4195	5199	46.86
GATEWAY	EQ	21-Jul-2023	73.25	72.85	74.95	72.45	74.50	74.25	73.89	452512	334.35	3277	245735	54.30
GATI	EQ	21-Jul-2023	142.85	142.25	148.50	141.05	145.90	145.90	145.65	1388428	2022.26	12042	597801	43.06
GEECEE	EQ	21-Jul-2023	180.10	181.00	181.45	174.70	174.70	175.35	177.90	5237	9.32	541	3773	72.05
GEEKAYWIRE	BE	21-Jul-2023	288.95	294.90	303.35	293.00	303.35	303.35	300.45	25540	76.74	568	-	-
GENCON	BE	21-Jul-2023	50.85	49.90	50.70	49.10	49.50	49.70	49.80	68078	33.90	143	-	-
GENESYS	EQ	21-Jul-2023	312.55	312.00	313.40	305.50	309.50	308.50	308.75	27358	84.47	2149	14436	52.77
GENSOL	EQ	21-Jul-2023	1409.00	1409.00	1461.30	1389.70	1390.05	1391.95	1407.17	27038	380.47	3420	14810	54.77
GENUSPAPER	EQ	21-Jul-2023	16.75	16.75	16.85	16.50	16.70	16.70	16.65	127382	21.21	602	88070	69.14
GENUSPOWER	EQ	21-Jul-2023	187.05	186.00	191.40	184.05	189.95	188.85	188.12	1398482	2630.81	12319	473055	33.83
GEOJITFSL	EQ	21-Jul-2023	46.60	47.00	47.00	46.45	46.75	46.65	46.76	206662	96.64	1238	135819	65.72
GEPIL	EQ	21-Jul-2023	161.00	160.05	161.45	158.20	158.50	158.50	159.35	140486	223.87	2499	67272	47.89
GESHIP	EQ	21-Jul-2023	771.85	765.00	776.80	761.40	765.70	764.45	768.63	124835	959.52	7890	55404	44.38
GET&D	BE	21-Jul-2023	255.00	260.00	260.00	245.00	253.60	254.60	252.57	48905	123.52	1511	-	-
GFLLIMITED	EQ	21-Jul-2023	54.45	55.00	55.70	53.70	55.00	55.05	54.60	258963	141.40	1291	156162	60.30
GHCL	EQ	21-Jul-2023	518.90	516.50	525.00	515.15	522.25	523.85	521.72	126572	660.35	10550	75949	60.00
GHCLTEXTIL	EQ	21-Jul-2023	72.65	72.50	74.50	69.80	70.00	70.00	70.86	689039	488.25	16163	370534	53.78
GICHSGFIN	EQ	21-Jul-2023	189.50	187.05	192.65	187.05	190.90	190.40	190.21	321868	612.24	4939	126424	39.28
GICRE	EQ	21-Jul-2023	187.30	185.25	199.50	185.25	194.30	194.15	195.72	4406387	8623.98	39549	1074598	24.39
GILLANDERS	EQ	21-Jul-2023	71.15	70.95	73.10	70.65	72.30	71.75	72.39	32334	23.41	217	24770	76.61
GILLETTE	EQ	21-Jul-2023	5634.05	5634.05	5677.95	5582.25	5595.00	5596.20	5617.51	11567	649.78	3164	6062	52.41
GILT5YBEES	EQ	21-Jul-2023	52.64	52.64	52.66	52.61	52.64	52.62	52.63	313309	164.89	347	227260	72.54
GINNIFILA	BE	21-Jul-2023	28.20	28.30	28.45	27.20	27.90	27.60	27.72	43836	12.15	170	-	-
GIPCL	EQ	21-Jul-2023	109.85	109.60	110.50	108.10	108.80	108.65	109.07	413095	450.58	4985	241697	58.51
GKWLIMITED	BE	21-Jul-2023	846.85	850.45	850.95	825.50	850.00	849.35	845.13	491	4.15	33	-	-
GLAND	EQ	21-Jul-2023	1237.05	1240.90	1268.00	1225.15	1234.90	1235.65	1251.47	770898	9647.57	39397	332380	43.12
GLAXO	EQ	21-Jul-2023	1393.70	1394.20	1404.20	1377.25	1400.00	1398.35	1391.24	50612	704.13	7221	28491	56.29
GLENMARK	EQ	21-Jul-2023	740.65	740.00	755.00	736.45	753.05	753.15	749.13	1381203	10346.96	31151	349088	25.27
GLOBAL	BE	21-Jul-2023	170.35	172.60	172.60	162.55	167.00	166.40	166.48	29526	49.15	458	-	-
GLOBALPET	ST	21-Jul-2023	75.80	75.45	75.45	72.05	72.05	72.20	72.36	144000	104.20	42	132000	91.67
GLOBALVECT	BE	21-Jul-2023	82.05	82.90	82.90	78.00	80.45	80.30	79.30	38856	30.81	294	-	-
GLOBUSSPR	EQ	21-Jul-2023	1182.20	1182.20	1213.00	1181.00	1194.45	1191.85	1198.90	158262	1897.40	12330	45015	28.44
GLS	EQ	21-Jul-2023	641.10	644.00	658.60	610.00	635.00	635.70	638.53	707576	4518.08	27521	200404	28.32
GMBREW	EQ	21-Jul-2023	592.45	592.20	605.80	592.20	593.00	593.25	598.88	55461	332.15	4645	27355	49.32
GMDCLTD	EQ	21-Jul-2023	178.50	177.40	185.00	175.50	184.20	184.05	182.05	4345750	7911.48	32780	1817714	41.83
GMMPFAUDLR	EQ	21-Jul-2023	1457.95	1460.00	1477.05	1450.00	1462.00	1461.45	1461.28	57164	835.32	8925	32384	56.65
GMRINFRA	EQ	21-Jul-2023	44.35	44.30	44.65	44.00	44.30	44.20	44.32	3928656	1741.00	6880	1303964	33.19
GMRP&UI	EQ	21-Jul-2023	20.05	20.05	20.10	19.40	19.85	19.70	19.63	3198724	627.81	7436	1734672	54.23
GNA	EQ	21-Jul-2023	916.40	923.80	955.00	910.00	932.00	935.80	936.42	859370	8047.35	39104	187422	21.81
GNFC	EQ	21-Jul-2023	599.25	597.90	597.90	590.60	592.25	592.85	593.94	524009	3112.32	10358	220816	42.14
GOACARBON	EQ	21-Jul-2023	538.60	540.00	543.75	522.55	535.00	535.00	535.64	96564	517.23	5437	37230	38.55
GOCLCORP	EQ	21-Jul-2023	382.95	382.95	389.50	370.00	373.00	372.65	377.02	78086	294.40	4681	48444	62.04
GOCOLORS	EQ	21-Jul-2023	1148.40	1154.40	1154.40	1136.55	1151.00	1146.50	1143.98	23124	264.53	3783	13552	58.61
GODFRYPHLP	EQ	21-Jul-2023	1643.45	1654.00	1654.00	1620.00	1633.50	1632.70	1630.13	46847	763.67	7443	25807	55.09
GODHA	BE	21-Jul-2023	1.00	0.95	1.00	0.95	1.00	1.00	0.96	4284329	41.21	1569	-	-
GODREJAGRO	EQ	21-Jul-2023	491.00	491.95	493.95	482.15	485.15	486.35	489.46	118439	579.71	6929	50372	42.53
GODREJCP	EQ	21-Jul-2023	1060.40	1064.95	1081.80	1044.05	1055.50	1056.55	1066.94	2423119	25853.25	65050	1642113	67.77
GODREJIND	EQ	21-Jul-2023	476.70	478.15	489.55	474.10	480.90	478.70	479.60	405480	1944.67	17861	209067	51.56
GODREJPROP	EQ	21-Jul-2023	1622.20	1615.95	1638.90	1592.70	1630.00	1627.05	1627.34	543510	8844.73	26761	265798	48.90
GOENKA	BZ	21-Jul-2023	0.80	0.80	0.80	0.75	0.80	0.75	0.78	127202	0.99	52	-	-
GOKEX	EQ	21-Jul-2023	535.90	535.00	544.00	526.20	531.35	534.10	535.85	128611	689.16	10794	49573	38.54
GOKUL	EQ	21-Jul-2023	30.85	30.25	30.80	29.65	30.15	30.10	30.18	94016	28.37	908	64023	68.10
GOKULAGRO	EQ	21-Jul-2023	107.30	107.00	108.25	106.50	107.50	107.05	107.66	100424	108.12	1642	68775	68.48
GOLDBEES	EQ	21-Jul-2023	51.08	50.95	50.95	50.61	50.68	50.65	50.77	3002336	1524.27	21240	2346333	78.15
GOLDENTOBC	BZ	21-Jul-2023	42.00	42.95	43.20	41.30	43.00	43.05	43.05	11577	4.98	50	-	-
GOLDIAM	EQ	21-Jul-2023	128.60	125.95	127.75	125.25	127.05	126.60	126.84	235550	298.77	2869	117118	49.72
GOLDSHARE	EQ	21-Jul-2023	51.10	51.10	51.10	50.65	50.80	50.75	50.88	55440	28.21	395	50013	90.21
GOODLUCK	EQ	21-Jul-2023	474.50	473.50	487.00	468.00	478.00	478.70	480.22	378031	1815.40	8089	153893	40.71
GOODYEAR	EQ	21-Jul-2023	1359.30	1359.05	1417.30	1347.50	1380.00	1382.90	1386.53	135164	1874.09	14225	49011	36.26
GPIL	EQ	21-Jul-2023	541.45	539.00	554.00	535.25	544.30	548.50	546.02	645752	3525.91	15891	291416	45.13
GPPL	EQ	21-Jul-2023	120.75	120.05	122.75	119.70	122.35	122.20	121.53	785873	955.10	6965	356561	45.37
GPTINFRA	BE	21-Jul-2023	73.20	75.00	75.00	72.00	73.50	74.50	73.67	51266	37.77	1083	-	-
GRANULES	EQ	21-Jul-2023	311.45	310.55	314.90	309.00	309.95	309.80	311.85	1282195	3998.51	14584	269772	21.04
GRAPHITE	EQ	21-Jul-2023	410.70	409.55	413.50	407.00	409.10	409.15	409.57	462252	1893.26	9647	128310	27.76
GRASIM	EQ	21-Jul-2023	1819.45	1820.00	1824.95	1790.00	1803.00	1804.60	1811.58	779636	14123.73	32645	364376	46.74
GRAUWEIL	EQ	21-Jul-2023	108.60	108.45	109.85	107.70	109.45	109.00	108.72	370712	403.02	3449	100357	27.07
GRAVITA	EQ	21-Jul-2023	658.60	658.00	661.00	646.35	651.45	654.85	653.95	138283	904.31	8853	58330	42.18
GRCL	SM	21-Jul-2023	48.10	44.00	44.00	44.00	44.00	44.00	44.00	4000	1.76	1	4000	100.00
GREAVESCOT	EQ	21-Jul-2023	135.35	135.00	137.85	134.40	137.05	136.80	136.69	709491	969.78	7697	324230	45.70
GREENCHEF	SM	21-Jul-2023	107.00	106.50	112.90	106.50	108.00	108.40	109.77	136000	149.29	83	107200	78.82
GREENLAM	EQ	21-Jul-2023	470.45	470.45	484.00	460.10	477.90	473.75	469.47	31359	147.22	3464	13530	43.15
GREENPANEL	EQ	21-Jul-2023	357.85	355.85	361.30	347.00	353.95	350.05	351.31	601053	2111.59	13914	435103	72.39
GREENPLY	EQ	21-Jul-2023	175.35	174.10	176.90	173.80	174.20	174.30	174.68	76885	134.31	2227	42685	55.52
GREENPOWER	EQ	21-Jul-2023	11.10	11.10	11.35	11.00	11.25	11.25	11.23	4954201	556.26	4406	2222811	44.87
GRINDWELL	EQ	21-Jul-2023	2203.85	2211.50	2211.50	2167.40	2190.00	2186.65	2191.59	26040	570.69	5026	17473	67.10
GRINFRA	EQ	21-Jul-2023	1298.75	1300.00	1308.60	1281.15	1281.15	1290.80	1297.78	11032	143.17	2039	5700	51.67
GRMOVER	EQ	21-Jul-2023	187.35	186.50	188.20	182.30	184.00	185.60	185.06	61697	114.17	1394	37440	60.68
GROBTEA	EQ	21-Jul-2023	905.40	913.65	913.65	886.00	889.00	889.00	889.49	332	2.95	67	235	70.78
GRPLTD	BE	21-Jul-2023	3700.30	3675.00	3783.95	3515.30	3615.00	3567.80	3633.01	469	17.04	74	-	-
GRSE	EQ	21-Jul-2023	606.50	607.00	614.75	596.60	601.95	599.50	605.87	722639	4378.25	17496	260542	36.05
GRWRHITECH	EQ	21-Jul-2023	894.15	895.00	926.00	868.05	892.95	881.55	905.38	123019	1113.79	10051	45994	37.39
GSFC	EQ	21-Jul-2023	167.45	167.15	167.90	166.35	167.40	167.30	167.17	832535	1391.76	6400	441800	53.07
GSLSU	EQ	21-Jul-2023	193.60	194.00	195.95	187.50	191.00	189.10	192.05	268799	516.22	4691	188056	69.96
GSPL	EQ	21-Jul-2023	289.30	289.95	291.50	284.20	285.00	285.20	287.13	263492	756.56	7075	142766	54.18
GSS	EQ	21-Jul-2023	178.05	179.75	179.75	176.35	179.00	178.15	178.16	48879	87.08	1052	23861	48.82
GSTL	SM	21-Jul-2023	114.40	114.50	117.50	114.50	117.50	117.50	116.00	2000	2.32	2	2000	100.00
GTL	EQ	21-Jul-2023	7.05	7.00	7.15	6.95	7.10	7.05	7.05	447076	31.53	633	328414	73.46
GTLINFRA	EQ	21-Jul-2023	0.75	0.75	0.80	0.75	0.80	0.75	0.77	9077031	70.15	5828	4490910	49.48
GTPL	EQ	21-Jul-2023	138.30	138.00	139.00	134.70	135.30	135.50	136.39	105283	143.60	1961	78156	74.23
GUFICBIO	EQ	21-Jul-2023	238.55	239.85	244.80	233.05	240.00	239.95	238.82	210835	503.52	8643	79440	37.68
GUJALKALI	EQ	21-Jul-2023	672.45	674.90	674.90	664.25	670.05	669.90	669.31	54328	363.62	3418	28348	52.18
GUJAPOLLO	EQ	21-Jul-2023	238.60	235.00	244.00	231.55	235.50	234.20	238.22	31858	75.89	2847	16499	51.79
GUJGASLTD	EQ	21-Jul-2023	466.90	466.00	471.45	463.05	470.00	469.00	468.66	806212	3778.43	18535	454989	56.44
GUJRAFFIA	BE	21-Jul-2023	28.00	28.10	28.40	27.00	27.00	27.00	27.44	327	0.09	12	-	-
GULFOILLUB	EQ	21-Jul-2023	480.50	480.50	494.80	479.00	490.40	492.65	488.54	70539	344.61	4677	48716	69.06
GULFPETRO	EQ	21-Jul-2023	39.55	39.95	40.35	39.45	40.00	40.10	40.09	52220	20.93	538	33534	64.22
GULPOLY	EQ	21-Jul-2023	236.65	232.50	239.20	232.05	233.00	232.55	234.11	92223	215.90	3911	42536	46.12
GVKPIL	EQ	21-Jul-2023	2.55	2.60	2.60	2.50	2.60	2.55	2.55	3877318	98.98	2107	2346608	60.52
HAL	EQ	21-Jul-2023	3836.95	3850.30	3894.00	3843.00	3857.90	3854.45	3870.50	890592	34470.40	54373	258165	28.99
HAPPSTMNDS	EQ	21-Jul-2023	942.00	933.00	937.15	922.05	937.00	934.60	930.38	490961	4567.79	32932	237078	48.29
HARDWYN	EQ	21-Jul-2023	42.90	42.70	42.75	40.85	42.15	42.00	41.93	227181	95.25	2096	138594	61.01
HARIOMPIPE	EQ	21-Jul-2023	617.20	617.00	623.65	611.50	616.00	617.55	617.55	26925	166.27	3601	17087	63.46
HARRMALAYA	EQ	21-Jul-2023	136.15	135.95	144.90	134.10	142.95	142.00	141.54	180614	255.64	2731	114605	63.45
HARSHA	EQ	21-Jul-2023	445.60	442.00	445.10	438.80	441.90	441.40	442.19	71432	315.87	4433	32272	45.18
HATHWAY	EQ	21-Jul-2023	15.45	15.50	15.55	15.25	15.40	15.35	15.39	4037092	621.22	4680	1626753	40.30
HATSUN	EQ	21-Jul-2023	1049.30	1049.30	1079.95	1036.80	1064.65	1064.15	1060.80	172311	1827.88	13431	58302	33.84
HAVELLS	EQ	21-Jul-2023	1348.05	1337.85	1348.00	1281.70	1305.00	1303.25	1309.22	2337996	30609.50	78978	680971	29.13
HAVISHA	BE	21-Jul-2023	1.75	1.80	1.80	1.70	1.80	1.80	1.75	56381	0.99	78	-	-
HBLPOWER	EQ	21-Jul-2023	166.05	165.00	171.90	164.55	168.95	168.55	168.77	3016976	5091.66	21622	970313	32.16
HBSL	EQ	21-Jul-2023	50.10	50.10	54.60	50.10	51.65	52.20	53.15	145962	77.58	1586	39584	27.12
HCC	EQ	21-Jul-2023	19.95	19.85	20.10	19.35	19.40	19.40	19.68	32382010	6374.24	14982	11780525	36.38
HCG	EQ	21-Jul-2023	320.20	317.15	320.95	316.50	320.00	320.20	319.76	96093	307.27	3792	67343	70.08
HCL-INSYS	EQ	21-Jul-2023	15.75	15.70	16.45	15.60	16.25	16.25	16.21	3121494	506.11	6256	1796050	57.54
HCLTECH	EQ	21-Jul-2023	1155.80	1110.00	1139.90	1095.00	1119.20	1115.45	1119.65	5259150	58883.81	216222	2829642	53.80
HDFCAMC	EQ	21-Jul-2023	2520.15	2519.00	2520.00	2445.75	2491.10	2499.55	2491.61	664223	16549.83	36598	289134	43.53
HDFCBANK	EQ	21-Jul-2023	1688.75	1680.00	1689.80	1673.25	1677.75	1675.75	1680.80	21077124	354264.66	337174	11344016	53.82
HDFCBANK	W3	21-Jul-2023	650.10	650.00	652.00	635.00	639.00	638.00	641.15	318600	2042.72	294	285000	89.45
HDFCBSE500	EQ	21-Jul-2023	27.15	27.34	27.34	26.30	26.58	26.49	26.76	37293	9.98	193	18125	48.60
HDFCGOLD	EQ	21-Jul-2023	52.55	52.55	52.60	52.03	52.11	52.08	52.26	219846	114.88	1302	185833	84.53
HDFCGROWTH	EQ	21-Jul-2023	101.08	100.80	100.80	98.00	98.30	98.28	98.66	13163	12.99	106	11395	86.57
HDFCLIFE	EQ	21-Jul-2023	661.05	662.50	662.50	633.65	648.00	647.30	649.52	5964750	38742.02	106811	2273058	38.11
HDFCLOWVOL	EQ	21-Jul-2023	150.50	150.50	179.47	146.20	146.51	149.71	163.02	17128	27.92	614	6121	35.74
HDFCMID150	EQ	21-Jul-2023	138.39	139.79	139.79	137.43	138.00	138.03	137.92	2637	3.64	63	2006	76.07
HDFCMOMENT	EQ	21-Jul-2023	218.47	215.86	219.99	215.86	219.47	218.97	217.60	2796	6.08	33	2607	93.24
HDFCNEXT50	EQ	21-Jul-2023	444.53	445.70	445.70	442.40	444.00	444.00	444.33	333	1.48	21	156	46.85
HDFCNIF100	EQ	21-Jul-2023	203.02	203.02	220.70	194.63	199.40	198.95	203.82	12450	25.38	399	9313	74.80
HDFCNIFBAN	EQ	21-Jul-2023	465.48	466.60	468.91	464.52	467.58	466.47	467.42	87917	410.94	1778	87174	99.15
HDFCNIFIT	EQ	21-Jul-2023	314.85	314.27	314.27	301.00	309.00	303.45	303.91	14993	45.56	381	13505	90.08
HDFCNIFTY	EQ	21-Jul-2023	217.20	216.58	216.69	214.95	215.85	215.11	215.59	37524	80.90	452	25306	67.44
HDFCPVTBAN	EQ	21-Jul-2023	237.24	236.10	237.20	235.90	236.58	236.26	236.44	372	0.88	29	152	40.86
HDFCQUAL	EQ	21-Jul-2023	44.56	44.77	44.77	43.85	44.17	43.92	44.14	15641	6.90	64	15486	99.01
HDFCSENSEX	EQ	21-Jul-2023	739.34	739.40	739.97	729.30	735.00	734.91	733.37	3751	27.51	254	2651	70.67
HDFCSILVER	EQ	21-Jul-2023	74.56	72.70	74.14	72.70	73.56	73.35	73.53	72122	53.03	416	60286	83.59
HDFCSML250	EQ	21-Jul-2023	111.00	111.96	111.96	108.55	111.00	111.20	110.62	92031	101.80	896	60657	65.91
HDFCVALUE	EQ	21-Jul-2023	103.63	101.86	103.16	101.86	101.91	101.99	102.63	8007	8.22	61	7003	87.46
HEADSUP	EQ	21-Jul-2023	12.10	12.10	12.80	11.80	11.90	11.95	12.26	164679	20.19	973	108436	65.85
HEALTHY	EQ	21-Jul-2023	9.31	9.31	9.43	9.22	9.31	9.29	9.32	180706	16.85	551	146058	80.83
HEG	EQ	21-Jul-2023	1592.80	1593.80	1638.00	1584.05	1618.10	1614.70	1616.69	256844	4152.38	18057	62985	24.52
HEIDELBERG	EQ	21-Jul-2023	174.95	174.95	175.30	173.25	174.20	173.75	174.15	212221	369.59	4261	123043	57.98
HEMIPROP	EQ	21-Jul-2023	99.75	99.90	105.60	99.60	104.90	104.90	104.18	2311974	2408.66	12311	1053932	45.59
HERANBA	EQ	21-Jul-2023	363.35	361.15	368.10	361.15	363.50	362.75	364.14	48285	175.82	4235	21796	45.14
HERCULES	EQ	21-Jul-2023	300.55	299.00	305.20	298.00	301.00	300.65	300.71	53722	161.55	4005	21592	40.19
HERITGFOOD	EQ	21-Jul-2023	247.35	247.20	270.00	243.95	269.00	268.45	259.98	1315097	3418.97	29111	420666	31.99
HEROMOTOCO	EQ	21-Jul-2023	3087.15	3079.05	3124.60	3049.50	3107.65	3102.05	3090.74	749722	23171.92	42528	338102	45.10
HESTERBIO	EQ	21-Jul-2023	1759.85	1751.00	1787.95	1750.00	1752.00	1753.20	1757.88	5208	91.55	587	3684	70.74
HEUBACHIND	EQ	21-Jul-2023	301.95	307.00	348.00	304.75	328.95	328.70	334.99	621645	2082.43	25951	130790	21.04
HEXATRADEX	EQ	21-Jul-2023	158.90	157.10	159.65	151.10	152.10	153.20	154.94	4897	7.59	393	2851	58.22
HFCL	EQ	21-Jul-2023	65.25	65.00	65.45	64.65	64.90	64.75	64.99	3422277	2224.13	9941	1801111	52.63
HGINFRA	EQ	21-Jul-2023	913.35	915.00	944.00	915.00	937.00	936.65	935.31	243347	2276.06	13427	104664	43.01
HGS	EQ	21-Jul-2023	1068.80	1065.00	1074.00	1062.50	1068.95	1065.90	1066.30	15763	168.08	2171	10402	65.99
HIKAL	EQ	21-Jul-2023	305.80	305.00	305.75	300.30	302.30	302.40	303.30	153825	466.56	4048	81901	53.24
HIL	EQ	21-Jul-2023	2938.00	2890.00	2950.00	2875.00	2949.00	2916.65	2903.73	7297	211.88	2351	3905	53.52
HILTON	BE	21-Jul-2023	163.30	162.00	169.90	160.00	165.00	164.90	164.28	66824	109.78	378	-	-
HIMATSEIDE	EQ	21-Jul-2023	125.75	124.60	126.35	115.65	116.80	116.60	119.47	1504442	1797.43	13121	777520	51.68
HINDALCO	EQ	21-Jul-2023	441.55	441.45	441.45	433.65	434.60	434.50	437.49	4309067	18851.81	50233	1862361	43.22
HINDCOMPOS	EQ	21-Jul-2023	354.70	358.00	382.00	355.55	368.30	369.55	370.72	32102	119.01	2649	15078	46.97
HINDCON	EQ	21-Jul-2023	88.40	88.35	89.65	87.85	89.40	89.15	88.68	10432	9.25	356	7128	68.33
HINDCOPPER	EQ	21-Jul-2023	119.70	119.50	120.60	117.85	119.85	119.95	119.22	5954642	7099.22	17106	3544474	59.52
HINDMOTORS	EQ	21-Jul-2023	14.10	14.20	14.25	14.05	14.15	14.20	14.18	145544	20.63	951	100580	69.11
HINDOILEXP	EQ	21-Jul-2023	214.25	214.25	218.00	211.05	215.65	215.65	215.27	366184	788.27	6934	117567	32.11
HINDPETRO	EQ	21-Jul-2023	300.40	300.00	304.80	298.40	301.45	301.55	302.08	1698674	5131.35	23379	654817	38.55
HINDUNILVR	EQ	21-Jul-2023	2703.25	2650.00	2676.35	2592.00	2605.90	2604.00	2629.20	5198952	136691.05	274983	3597527	69.20
HINDWAREAP	EQ	21-Jul-2023	596.10	592.50	596.95	572.10	578.00	575.65	580.74	128087	743.86	8862	67762	52.90
HINDZINC	EQ	21-Jul-2023	323.15	323.60	323.60	315.60	318.10	318.15	318.67	950300	3028.36	26006	397720	41.85
HIRECT	BE	21-Jul-2023	290.70	290.00	290.00	280.05	280.05	283.55	286.43	7159	20.51	77	-	-
HISARMETAL	EQ	21-Jul-2023	153.70	154.85	157.20	153.05	154.00	153.40	154.80	15755	24.39	1922	7099	45.06
HITECH	EQ	21-Jul-2023	84.40	84.00	85.20	82.65	83.40	83.55	84.35	475597	401.18	3183	312094	65.62
HITECHCORP	BE	21-Jul-2023	242.75	242.75	250.00	236.45	244.00	246.70	247.88	32354	80.20	209	-	-
HITECHGEAR	EQ	21-Jul-2023	403.00	403.10	415.00	403.10	405.45	407.90	409.98	21136	86.65	1203	10915	51.64
HLEGLAS	EQ	21-Jul-2023	656.00	656.00	659.55	647.05	651.90	649.20	651.79	37149	242.13	5123	16105	43.35
HLVLTD	EQ	21-Jul-2023	13.90	13.95	14.30	13.70	13.95	13.80	13.99	532189	74.46	1119	359116	67.48
HMAAGRO	EQ	21-Jul-2023	628.05	629.65	638.40	621.05	630.00	630.25	630.78	186591	1176.97	6569	94674	50.74
HMT	BZ	21-Jul-2023	27.65	28.30	28.35	27.00	27.60	27.60	27.52	3811	1.05	45	-	-
HMVL	BE	21-Jul-2023	64.90	63.05	68.10	63.05	68.10	68.05	67.06	247625	166.05	847	-	-
HNDFDS	EQ	21-Jul-2023	578.65	578.85	582.20	569.40	579.40	577.05	575.21	47215	271.59	7025	19467	41.23
HNGSNGBEES	EQ	21-Jul-2023	280.04	281.59	281.59	279.00	280.50	280.10	279.78	15510	43.39	565	11374	73.33
HOMEFIRST	EQ	21-Jul-2023	810.35	810.90	829.50	805.00	810.50	812.25	819.95	146292	1199.52	11368	56625	38.71
HOMESFY	SM	21-Jul-2023	401.35	400.95	400.95	400.95	400.95	400.95	400.95	300	1.20	1	300	100.00
HONAUT	EQ	21-Jul-2023	42582.35	41915.00	42900.00	41915.00	42700.00	42618.30	42484.42	1495	635.14	1019	585	39.13
HONDAPOWER	EQ	21-Jul-2023	2154.20	2150.00	2161.60	2140.10	2157.00	2155.70	2150.34	1669	35.89	602	977	58.54
HOVS	BE	21-Jul-2023	49.10	50.10	50.10	48.70	49.95	49.90	49.68	6434	3.20	45	-	-
HPAL	EQ	21-Jul-2023	440.90	444.90	447.15	433.65	438.00	436.60	444.38	101431	450.74	3397	39767	39.21
HPIL	EQ	21-Jul-2023	100.10	101.00	101.00	98.00	99.90	98.70	98.92	4228	4.18	349	1821	43.07
HPL	EQ	21-Jul-2023	205.90	206.50	216.15	206.00	216.15	216.15	211.64	886931	1877.14	10619	464952	52.42
HSCL	EQ	21-Jul-2023	140.05	140.00	142.00	137.60	140.85	141.05	140.21	2623082	3677.87	21132	950507	36.24
HTMEDIA	EQ	21-Jul-2023	22.45	22.60	26.30	22.45	24.10	24.35	24.87	5465798	1359.48	11550	2567019	46.97
HUBTOWN	BE	21-Jul-2023	45.80	45.80	45.80	43.80	45.50	44.15	44.45	74628	33.17	368	-	-
HUDCO	EQ	21-Jul-2023	59.90	60.00	61.35	59.60	60.30	60.35	60.47	8437824	5101.99	15761	3123951	37.02
HUDCO	N2	21-Jul-2023	1119.58	1128.00	1128.00	1125.00	1125.00	1125.00	1125.56	1407	15.84	18	1407	100.00
HUDCO	N5	21-Jul-2023	1118.00	1118.01	1118.01	1118.00	1118.00	1118.00	1118.00	500	5.59	3	500	100.00
HUDCO	N8	21-Jul-2023	1153.92	1153.00	1157.50	1153.00	1157.50	1157.50	1157.43	152	1.76	6	152	100.00
HUDCO	N9	21-Jul-2023	1168.50	1175.79	1175.79	1175.39	1175.39	1175.39	1175.57	72	0.85	4	72	100.00
HUDCO	NB	21-Jul-2023	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	200	2.41	1	200	100.00
HUDCO	ND	21-Jul-2023	1220.00	1215.00	1220.00	1215.00	1220.00	1220.00	1216.43	700	8.52	3	700	100.00
HUDCO	NE	21-Jul-2023	1357.06	1360.00	1360.00	1346.00	1346.00	1346.00	1346.93	270	3.64	4	270	100.00
HUHTAMAKI	EQ	21-Jul-2023	270.80	271.90	271.90	264.70	265.75	265.95	268.46	121741	326.83	3274	59188	48.62
HYBRIDFIN	BE	21-Jul-2023	7.30	7.60	7.60	7.60	7.60	7.60	7.60	225	0.02	4	-	-
IBMFNIFTY	EQ	21-Jul-2023	196.56	197.05	197.05	194.41	194.41	195.54	196.43	190	0.37	27	182	95.79
IBREALEST	EQ	21-Jul-2023	67.10	66.50	68.00	66.05	66.50	66.55	66.80	7493390	5005.34	18008	2316302	30.91
IBUCCREDIT	N9	21-Jul-2023	1068.10	1069.20	1069.20	1065.08	1068.60	1068.60	1067.91	544	5.81	13	544	100.00
IBUCCREDIT	NB	21-Jul-2023	930.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
IBUCCREDIT	ND	21-Jul-2023	941.00	999.00	999.00	999.00	999.00	999.00	999.00	24	0.24	1	24	100.00
IBUCCREDIT	NZ	21-Jul-2023	985.00	1011.00	1011.00	980.00	980.01	980.01	987.00	80	0.79	6	70	87.50
IBULHSGFIN	AN	21-Jul-2023	965.00	951.00	951.00	950.00	950.00	950.00	950.10	10	0.10	2	10	100.00
IBULHSGFIN	EQ	21-Jul-2023	123.55	123.00	123.40	120.80	121.50	121.25	121.89	5029403	6130.57	17893	1602923	31.87
IBULHSGFIN	NE	21-Jul-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	269	2.62	10	269	100.00
IBULHSGFIN	NG	21-Jul-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1	0.01	1	1	100.00
IBULHSGFIN	NJ	21-Jul-2023	1155.00	1160.60	1160.60	1160.60	1160.60	1160.60	1160.60	1	0.01	1	1	100.00
IBULHSGFIN	NL	21-Jul-2023	997.55	997.00	997.65	989.00	994.85	989.10	992.52	128	1.27	17	116	90.63
IBULHSGFIN	Y6	21-Jul-2023	1096.00	1095.80	1095.80	1094.90	1094.90	1094.90	1095.41	73	0.80	2	73	100.00
IBULHSGFIN	YC	21-Jul-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	2	0.02	1	2	100.00
IBULHSGFIN	YK	21-Jul-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	30	0.29	2	30	100.00
IBULHSGFIN	YT	21-Jul-2023	995.00	816.00	990.00	816.00		820.00	870.52	184	1.60	4	128	69.57
IBULHSGFIN	YV	21-Jul-2023	1035.50	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	61	0.63	5	61	100.00
IBULHSGFIN	YX	21-Jul-2023	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	10	0.10	1	10	100.00
IBULHSGFIN	YZ	21-Jul-2023	975.00	950.63	950.63	950.63	950.63	950.63	950.63	1	0.01	1	1	100.00
IBULHSGFIN	Z3	21-Jul-2023	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
IBULHSGFIN	ZS	21-Jul-2023	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	1	25	100.00
ICDSLTD	BE	21-Jul-2023	25.90	25.90	25.90	24.70	25.65	25.65	25.32	1311	0.33	24	-	-
ICEMAKE	EQ	21-Jul-2023	488.70	492.80	513.10	464.30	480.00	466.05	489.64	162208	794.24	4065	77437	47.74
ICICI10GS	EQ	21-Jul-2023	217.59	217.10	217.10	217.10	217.10	217.10	217.10	8	0.02	1	8	100.00
ICICI500	EQ	21-Jul-2023	28.63	28.82	28.82	28.26	28.46	28.45	28.48	55232	15.73	551	42862	77.60
ICICI5GSEC	EQ	21-Jul-2023	53.24	52.70	53.19	52.70	53.00	53.00	53.00	2223	1.18	14	2204	99.15
ICICIALPLV	EQ	21-Jul-2023	199.27	198.52	199.72	198.52	199.00	198.89	199.35	8745	17.43	368	6407	73.26
ICICIAUTO	EQ	21-Jul-2023	157.54	156.51	158.10	156.51	157.90	157.39	157.72	7561	11.93	116	6754	89.33
ICICIB22	EQ	21-Jul-2023	68.91	69.00	69.80	68.33	69.30	69.46	69.43	1259484	874.51	2603	1113131	88.38
ICICIBANK	EQ	21-Jul-2023	995.60	995.30	1001.45	988.80	1000.45	997.00	994.46	16903003	168094.35	255812	6324995	37.42
ICICIBANKN	EQ	21-Jul-2023	46.47	46.01	46.69	46.01	46.44	46.37	46.42	83837	38.92	615	63065	75.22
ICICIBANKP	EQ	21-Jul-2023	234.48	234.48	235.86	233.07	235.00	234.57	233.42	148912	347.58	198	146414	98.32
ICICICOMMO	EQ	21-Jul-2023	61.76	61.70	61.71	61.15	61.65	61.59	61.51	18664	11.48	124	14127	75.69
ICICICONSU	EQ	21-Jul-2023	86.33	86.33	86.49	85.31	86.49	85.93	86.01	3931	3.38	47	2701	68.71
ICICIFIN	EQ	21-Jul-2023	19.58	19.30	19.95	19.14	19.55	19.46	19.53	29356	5.73	138	16495	56.19
ICICIFMCG	EQ	21-Jul-2023	559.29	559.29	561.94	550.88	552.00	553.45	555.61	7568	42.05	559	5671	74.93
ICICIGI	EQ	21-Jul-2023	1398.70	1405.45	1423.30	1388.35	1407.30	1409.55	1406.33	898024	12629.20	36765	452084	50.34
ICICIGOLD	EQ	21-Jul-2023	52.55	52.27	52.58	52.03	52.09	52.07	52.20	177876	92.85	4162	152710	85.85
ICICIINFRA	EQ	21-Jul-2023	60.51	60.51	60.75	60.10	60.50	60.47	60.37	1917	1.16	69	1846	96.30
ICICILIQ	EQ	21-Jul-2023	999.99	999.99	1000.45	995.60	999.75	999.96	999.95	491734	4917.09	291	391245	79.56
ICICILOVOL	EQ	21-Jul-2023	162.26	164.18	164.18	158.80	161.50	161.40	160.92	360624	580.32	1214	214543	59.49
ICICIM150	EQ	21-Jul-2023	140.97	141.49	141.49	139.57	140.85	140.82	140.72	11880	16.72	481	7945	66.88
ICICIMCAP	EQ	21-Jul-2023	113.30	113.29	113.29	112.50	112.74	112.67	112.77	7247	8.17	175	4339	59.87
ICICIMOM30	EQ	21-Jul-2023	21.93	21.99	21.99	21.78	21.86	21.85	21.91	19414	4.25	69	17423	89.74
ICICINF100	EQ	21-Jul-2023	216.47	222.95	222.95	213.99	215.00	214.71	215.01	9764	20.99	457	6101	62.48
ICICINIFTY	EQ	21-Jul-2023	218.15	217.79	217.79	215.90	216.86	216.30	216.58	146575	317.45	5804	106315	72.53
ICICINV20	EQ	21-Jul-2023	112.96	113.78	113.78	110.24	110.68	110.49	110.94	85368	94.71	1557	69242	81.11
ICICINXT50	EQ	21-Jul-2023	45.88	46.07	46.07	45.57	45.80	45.66	45.81	56407	25.84	888	40811	72.35
ICICIPHARM	EQ	21-Jul-2023	93.27	92.94	93.70	92.94	93.15	93.20	93.39	13061	12.20	161	7129	54.58
ICICIPRULI	EQ	21-Jul-2023	547.75	547.00	554.50	545.05	551.95	551.05	550.27	1907284	10495.23	47831	762867	40.00
ICICISENSX	EQ	21-Jul-2023	747.41	746.99	747.50	730.28	743.50	742.68	742.87	2332	17.32	198	1304	55.92
ICICISILVE	EQ	21-Jul-2023	77.33	77.00	77.00	75.91	76.20	76.07	76.21	99245	75.63	942	63729	64.21
ICICITECH	EQ	21-Jul-2023	32.66	32.64	32.64	31.27	31.60	31.38	31.60	1701892	537.77	3755	1476322	86.75
ICIL	EQ	21-Jul-2023	213.00	210.05	213.00	209.05	209.05	209.55	210.87	192892	406.76	4526	90026	46.67
ICRA	EQ	21-Jul-2023	5528.15	5550.00	5575.00	5471.05	5498.00	5492.60	5505.88	4076	224.42	1386	2571	63.08
IDBI	EQ	21-Jul-2023	57.30	57.25	57.80	57.00	57.50	57.45	57.43	6661589	3825.97	12058	2360245	35.43
IDBIGOLD	EQ	21-Jul-2023	5486.45	5523.65	5523.65	5429.00	5429.00	5443.95	5456.92	113	6.17	48	68	60.18
IDEA	EQ	21-Jul-2023	7.55	7.60	7.95	7.55	7.85	7.85	7.78	182052309	14159.00	58953	57150047	31.39
IDEAFORGE	EQ	21-Jul-2023	1191.50	1180.00	1194.65	1168.05	1169.45	1171.35	1176.64	163942	1929.01	12638	82642	50.41
IDFC	EQ	21-Jul-2023	112.10	111.90	114.25	111.55	113.40	113.35	113.37	7667816	8692.79	21395	3720908	48.53
IDFCFIRSTB	EQ	21-Jul-2023	81.40	81.45	83.15	81.00	83.00	82.85	82.54	33765456	27870.31	64637	15254342	45.18
IDFNIFTYET	EQ	21-Jul-2023	211.31	212.60	213.70	208.80	212.00	211.61	211.61	257	0.54	31	213	82.88
IEX	EQ	21-Jul-2023	124.10	124.00	124.65	123.35	123.50	123.60	123.86	3548501	4395.21	30987	1880058	52.98
IFBAGRO	EQ	21-Jul-2023	551.70	555.00	560.10	551.40	559.95	558.35	556.07	5185	28.83	409	3668	70.74
IFBIND	EQ	21-Jul-2023	832.15	831.20	845.05	831.20	840.20	835.40	836.32	15738	131.62	1931	7101	45.12
IFCI	EQ	21-Jul-2023	12.60	12.55	12.85	12.45	12.70	12.70	12.69	5868673	745.01	3155	2636993	44.93
IFGLEXPOR	EQ	21-Jul-2023	374.90	377.40	380.75	366.70	368.95	368.90	372.76	32472	121.04	2955	21285	65.55
IGARASHI	EQ	21-Jul-2023	491.90	491.90	499.95	474.10	474.35	476.75	483.24	103729	501.26	5554	59970	57.81
IGL	EQ	21-Jul-2023	491.30	490.95	499.00	488.20	494.50	494.30	493.53	1240245	6121.04	24368	446488	36.00
IGPL	EQ	21-Jul-2023	477.90	479.80	479.80	466.00	468.15	468.10	471.03	48578	228.82	3877	30083	61.93
IIFCL	N2	21-Jul-2023	1050.00	1051.00	1051.00	1049.00	1049.00	1049.00	1050.00	20	0.21	2	20	100.00
IIFL	EQ	21-Jul-2023	562.15	560.00	572.80	560.00	566.10	568.10	568.34	310145	1762.67	15998	136104	43.88
IIFL	NE	21-Jul-2023	1006.00	999.10	1006.00	983.00	996.00	998.89	997.00	4755	47.41	63	2899	60.97
IIFL	NF	21-Jul-2023	988.00	987.00	988.90	985.25	987.95	987.95	987.75	1123	11.09	15	1123	100.00
IIFL	NG	21-Jul-2023	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
IIFL	NH	21-Jul-2023	1059.50	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	100	1.06	1	100	100.00
IIFL	NI	21-Jul-2023	1146.99	1146.98	1146.98	1146.98	1146.98	1146.98	1146.98	50	0.57	1	50	100.00
IIFL	NJ	21-Jul-2023	1042.80	1041.80	1042.00	1041.80	1042.00	1042.00	1041.86	250	2.60	2	250	100.00
IIFL	NK	21-Jul-2023	1096.10	1138.85	1140.75	1138.85	1140.75	1140.75	1139.80	200	2.28	4	200	100.00
IIFL	NL	21-Jul-2023	958.00	967.99	967.99	952.00	959.00	960.16	960.28	492	4.72	10	476	96.75
IIFL	NM	21-Jul-2023	1068.00	1041.20	1055.85	1041.20	1055.85	1055.85	1042.46	273	2.85	5	251	91.94
IIFL	NN	21-Jul-2023	1144.75	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	25	0.29	1	25	100.00
IIFL	NO	21-Jul-2023	1000.00	997.00	997.00	993.00	997.00	997.00	996.93	60	0.60	4	60	100.00
IIFL	NS	21-Jul-2023	956.00	956.00	957.00	956.00	957.00	957.00	956.45	11	0.11	8	11	100.00
IIFL	NT	21-Jul-2023	971.80	972.20	972.20	972.20		972.20	972.20	20	0.19	1	20	100.00
IIFL	NU	21-Jul-2023	952.00	950.00	951.00	950.00	951.00	951.00	950.50	2	0.02	2	1	50.00
IIFL	NV	21-Jul-2023	942.50	958.80	958.80	955.00	955.00	955.00	957.53	3	0.03	3	3	100.00
IIFL	NW	21-Jul-2023	933.11	933.11	933.11	933.11	933.11	933.11	933.11	10	0.09	1	10	100.00
IIFL	NZ	21-Jul-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IIFL	Y0	21-Jul-2023	980.00	975.00	975.00	970.00	970.00	970.00	972.02	248	2.41	7	248	100.00
IIFL	Y1	21-Jul-2023	930.00	933.00	933.00	910.00	930.00	930.00	928.04	117	1.09	4	117	100.00
IIFLSEC	EQ	21-Jul-2023	64.60	63.90	65.35	63.90	65.25	64.95	64.87	358239	232.38	3002	202582	56.55
IIHFL	N4	21-Jul-2023	982.95	985.00	985.00	980.00	980.00	980.00	981.07	131	1.29	13	130	99.24
IIHFL	N5	21-Jul-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	766	7.58	6	766	100.00
IIHFL	N6	21-Jul-2023	1096.10	1096.10	1096.10	1096.10	1096.10	1096.10	1096.10	20	0.22	1	20	100.00
IIHFL	N7	21-Jul-2023	1004.00	1004.80	1005.85	1004.80	1005.85	1005.85	1005.09	139	1.40	3	139	100.00
IIHFL	N8	21-Jul-2023	1089.00	1050.11	1050.11	1040.66	1040.66	1040.66	1045.39	100	1.05	2	100	100.00
IIHFL	N9	21-Jul-2023	935.00	935.00	935.00	935.00	935.00	935.00	935.00	29	0.27	3	29	100.00
IIHFL	NB	21-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	70	0.70	2	70	100.00
IIHFL	NC	21-Jul-2023	948.60	939.00	940.00	930.00	931.00	931.00	935.44	337	3.15	7	237	70.33
IITL	BE	21-Jul-2023	105.45	100.30	108.70	100.30	108.60	108.60	104.15	3118	3.25	30	-	-
IKIO	EQ	21-Jul-2023	418.45	415.00	417.25	410.05	410.55	410.95	412.41	382450	1577.26	12299	192094	50.23
IL&FSENGG	BZ	21-Jul-2023	12.90	13.50	13.50	13.50	13.50	13.50	13.50	57263	7.73	47	-	-
IL&FSTRANS	BZ	21-Jul-2023	2.90	3.00	3.00	2.75	2.90	2.90	2.79	151176	4.21	120	-	-
IMAGICAA	EQ	21-Jul-2023	47.70	47.50	48.80	47.05	47.65	47.60	47.67	1015409	484.01	4363	492536	48.51
IMFA	EQ	21-Jul-2023	341.40	337.95	345.45	337.00	340.00	341.40	340.56	59676	203.23	2581	31054	52.04
IMPAL	EQ	21-Jul-2023	802.25	792.00	799.00	776.35	780.00	781.55	782.11	3390	26.51	463	2107	62.15
IMPEXFERRO	BE	21-Jul-2023	2.85	2.80	2.95	2.80	2.95	2.90	2.93	82043	2.40	78	-	-
INCREDIBLE	EQ	21-Jul-2023	25.35	25.10	26.20	25.10	25.45	25.20	25.53	39307	10.04	408	11038	28.08
INDBANK	EQ	21-Jul-2023	28.40	28.30	28.70	28.10	28.25	28.20	28.37	183302	52.00	974	90392	49.31
INDHOTEL	EQ	21-Jul-2023	398.60	399.50	401.35	390.60	393.45	393.75	394.43	2856935	11268.59	34773	1203191	42.11
INDIACEM	EQ	21-Jul-2023	211.40	210.80	210.80	206.00	207.50	207.40	207.95	2174651	4522.23	16660	729018	33.52
INDIAGLYCO	EQ	21-Jul-2023	604.60	604.50	612.00	602.00	610.50	609.00	605.82	36435	220.73	2551	16539	45.39
INDIAMART	EQ	21-Jul-2023	2900.50	3050.00	3335.55	2940.00	3141.65	3151.00	3116.55	3260210	101606.00	173396	471008	14.45
INDIANB	EQ	21-Jul-2023	328.60	330.00	330.00	324.55	327.55	329.40	327.48	1172651	3840.23	16472	542990	46.30
INDIANCARD	EQ	21-Jul-2023	220.55	220.55	221.95	215.10	218.70	218.95	218.91	1773	3.88	113	1373	77.44
INDIANHUME	EQ	21-Jul-2023	275.40	272.00	277.40	266.35	270.20	270.25	271.41	486786	1321.21	11984	145026	29.79
INDIGO	EQ	21-Jul-2023	2730.65	2724.05	2724.05	2667.70	2670.00	2678.65	2692.99	305614	8230.14	14962	193369	63.27
INDIGOPNTS	EQ	21-Jul-2023	1501.70	1516.00	1516.00	1492.00	1500.00	1499.90	1502.18	54661	821.11	9101	30023	54.93
INDIGRID	IV	21-Jul-2023	137.44	137.70	137.70	137.21	137.65	137.55	137.43	228527	314.07	580	217760	95.29
INDIGRID	NJ	21-Jul-2023	1019.40	1017.60	1019.00	1017.60	1019.00	1019.00	1018.86	486	4.95	8	486	100.00
INDLMETER	BZ	21-Jul-2023	3.65	3.65	3.65	3.50	3.60	3.60	3.58	1880	0.07	16	-	-
INDNIPPON	EQ	21-Jul-2023	477.95	479.95	482.40	471.00	474.50	472.40	475.23	30944	147.06	2779	16611	53.68
INDOAMIN	EQ	21-Jul-2023	111.20	111.30	114.95	110.35	112.10	112.55	112.92	97056	109.59	2045	45602	46.99
INDOBORAX	EQ	21-Jul-2023	125.30	128.00	139.00	127.25	136.70	136.30	135.42	617563	836.30	9437	261055	42.27
INDOCO	EQ	21-Jul-2023	331.80	330.35	339.95	330.35	331.75	332.05	335.96	184324	619.25	8159	87852	47.66
INDORAMA	EQ	21-Jul-2023	45.55	45.75	46.90	45.20	46.00	46.00	45.72	186553	85.30	1476	73335	39.31
INDOSTAR	BE	21-Jul-2023	156.90	164.70	164.70	158.05	164.70	164.50	164.32	470277	772.74	1223	-	-
INDOTHAI	BE	21-Jul-2023	239.05	237.00	239.00	232.00	237.00	237.00	235.34	932	2.19	28	-	-
INDOWIND	EQ	21-Jul-2023	13.40	13.40	14.10	13.20	13.75	13.75	13.81	1259330	173.86	2173	761384	60.46
INDRAMEDCO	BE	21-Jul-2023	104.35	104.80	109.55	104.05	109.55	109.55	107.53	128343	138.01	1030	-	-
INDSWFTLAB	EQ	21-Jul-2023	91.25	92.00	93.75	91.35	91.35	91.95	92.44	300371	277.66	3332	168965	56.25
INDTERRAIN	EQ	21-Jul-2023	53.45	53.75	53.90	52.50	53.50	53.10	53.07	99849	52.99	1028	66427	66.53
INDUSINDBK	EQ	21-Jul-2023	1425.15	1422.05	1430.35	1400.60	1408.50	1407.35	1410.65	2138540	30167.28	79061	839971	39.28
INDUSTOWER	EQ	21-Jul-2023	168.15	166.60	170.55	163.60	170.40	169.10	167.18	7130889	11921.49	28369	2359095	33.08
INFIBEAM	EQ	21-Jul-2023	14.95	14.85	15.05	14.75	15.00	14.95	14.97	4769258	713.77	5008	2530243	53.05
INFINIUM	SM	21-Jul-2023	290.50	292.90	296.00	292.90	294.50	294.50	294.58	12000	35.35	9	10000	83.33
INFOBEAN	EQ	21-Jul-2023	511.00	508.05	509.00	501.30	506.00	504.90	505.23	19933	100.71	2239	11705	58.72
INFOLLION	SM	21-Jul-2023	170.25	167.10	170.00	167.05	168.10	169.10	168.97	60800	102.74	35	41600	68.42
INFOMEDIA	EQ	21-Jul-2023	4.85	4.95	5.00	4.70	4.90	4.90	4.91	6041	0.30	48	4598	76.11
INFRABEES	EQ	21-Jul-2023	614.23	614.22	618.08	607.51	613.51	613.79	612.31	3394	20.78	346	1899	55.95
INFY	EQ	21-Jul-2023	1449.50	1320.20	1350.00	1305.00	1337.45	1331.60	1333.24	45548305	607266.22	1308356	27489981	60.35
INGERRAND	EQ	21-Jul-2023	2809.15	2820.95	2823.20	2750.00	2778.00	2774.50	2793.25	9832	274.63	2886	4906	49.90
INNOVANA	SM	21-Jul-2023	345.00	335.00	350.00	335.00	350.00	350.00	344.86	2800	9.66	7	2800	100.00
INOXGREEN	EQ	21-Jul-2023	57.65	57.50	61.75	57.15	59.70	59.65	60.11	4859857	2921.22	17612	2096590	43.14
INOXWIND	EQ	21-Jul-2023	191.55	191.30	196.50	185.05	192.00	189.35	190.60	1106796	2109.58	14237	453063	40.93
INSECTICID	EQ	21-Jul-2023	443.55	445.75	445.75	434.00	436.00	439.55	438.88	15540	68.20	2454	8344	53.69
INTELLECT	EQ	21-Jul-2023	635.75	630.00	634.95	620.00	633.00	632.20	629.81	374409	2358.07	10704	138232	36.92
INTENTECH	EQ	21-Jul-2023	85.90	84.95	87.70	84.50	85.60	86.05	86.19	240899	207.64	2618	135702	56.33
INTLCONV	EQ	21-Jul-2023	79.05	79.45	79.45	77.05	77.55	77.40	77.91	122925	95.77	1775	67938	55.27
INVENTURE	EQ	21-Jul-2023	1.95	1.95	2.00	1.90	1.95	1.95	1.96	2418739	47.33	910	1695314	70.09
IOB	EQ	21-Jul-2023	26.70	26.70	27.45	26.50	26.85	26.90	27.04	17034309	4605.70	16068	4368887	25.65
IOC	EQ	21-Jul-2023	98.75	98.85	99.85	98.60	99.25	99.35	99.29	18598910	18467.73	54884	11608154	62.41
IOLCP	EQ	21-Jul-2023	371.20	371.20	375.00	369.00	373.00	372.15	372.64	136753	509.60	6228	67438	49.31
IONEXCHANG	EQ	21-Jul-2023	529.50	529.50	540.25	528.05	539.50	538.60	534.84	140271	750.23	11245	86604	61.74
IPCALAB	EQ	21-Jul-2023	785.25	783.00	797.85	780.10	794.70	794.65	792.78	293537	2327.11	14244	153501	52.29
IPL	EQ	21-Jul-2023	224.45	224.45	225.20	222.00	222.00	222.35	222.77	42875	95.51	2432	21501	50.15
IRB	EQ	21-Jul-2023	26.10	26.00	26.10	25.80	25.95	25.85	25.92	3220351	834.57	7236	1417484	44.02
IRBINVIT	IV	21-Jul-2023	70.95	70.99	71.44	70.71	71.03	71.14	71.07	96386	68.50	617	78164	81.09
IRCON	EQ	21-Jul-2023	88.65	89.00	95.15	88.45	93.00	93.15	92.88	60841318	56506.63	135748	13722914	22.56
IRCTC	EQ	21-Jul-2023	625.15	624.00	630.40	620.40	623.80	623.10	626.50	1112376	6969.00	30409	437846	39.36
IREDA	N4	21-Jul-2023	1040.01	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	30	0.32	1	30	100.00
IREDA	N5	21-Jul-2023	1173.84	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	1	0.01	1	1	100.00
IRFC	EQ	21-Jul-2023	33.25	33.30	35.20	33.20	35.20	34.95	34.70	172775659	59959.24	132266	52472035	30.37
IRFC	N4	21-Jul-2023	1138.96	1138.95	1138.95	1138.95	1138.95	1138.95	1138.95	5	0.06	1	5	100.00
IRFC	N9	21-Jul-2023	1049.89	1035.05	1040.00	1035.05	1035.05	1035.05	1035.50	110	1.14	3	110	100.00
IRFC	NA	21-Jul-2023	1190.00	1195.00	1195.00	1190.00	1193.36	1191.00	1191.58	403	4.80	9	403	100.00
IRFC	NE	21-Jul-2023	1206.00	1195.10	1212.00	1195.10	1211.99	1211.99	1207.64	172	2.08	6	162	94.19
IRFC	NI	21-Jul-2023	1093.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	1	100	100.00
IRFC	NJ	21-Jul-2023	1168.00	1168.00	1173.79	1168.00	1171.60	1171.60	1170.28	6609	77.34	29	6341	95.94
IRFC	NK	21-Jul-2023	1225.05	1243.70	1243.70	1242.49	1242.49	1242.49	1243.10	10	0.12	2	5	50.00
IRFC	NO	21-Jul-2023	1182.05	1180.10	1180.10	1180.10	1180.10	1180.10	1180.10	25	0.30	1	25	100.00
IRIS	EQ	21-Jul-2023	83.20	83.80	83.85	80.70	81.60	81.45	81.98	43477	35.64	727	28396	65.31
IRISDOREME	EQ	21-Jul-2023	436.00	438.00	447.20	434.55	446.00	445.20	439.59	27191	119.53	761	2783	10.24
ISEC	EQ	21-Jul-2023	631.75	636.00	637.95	629.00	634.00	633.00	633.60	457476	2898.58	10451	142993	31.26
ISFT	EQ	21-Jul-2023	139.75	142.40	143.45	136.00	137.40	137.20	139.72	24603	34.38	2495	12079	49.10
ISGEC	EQ	21-Jul-2023	678.80	672.25	720.00	672.25	719.80	715.35	704.86	209505	1476.71	13735	71451	34.10
ISHAN	SM	21-Jul-2023	25.25	25.00	25.00	24.55	24.55	24.55	24.68	6400	1.58	4	6400	100.00
ISMTLTD	EQ	21-Jul-2023	82.10	82.35	83.95	81.00	83.30	83.00	82.77	749360	620.28	4774	439994	58.72
ITBEES	EQ	21-Jul-2023	32.76	32.69	32.69	31.32	31.53	31.43	31.59	26631865	8413.70	59303	22000992	82.61
ITC	EQ	21-Jul-2023	492.15	491.80	497.70	487.00	493.45	490.45	492.40	13971982	68798.45	216222	4755944	34.04
ITDC	EQ	21-Jul-2023	332.45	333.00	333.00	330.05	333.00	331.10	331.31	10716	35.50	932	5406	50.45
ITDCEM	EQ	21-Jul-2023	177.90	175.00	178.95	174.30	177.25	176.10	176.93	409177	723.97	6541	172663	42.20
ITI	EQ	21-Jul-2023	108.90	108.15	111.40	108.15	109.85	109.80	109.98	432761	475.95	4081	131726	30.44
IVC	EQ	21-Jul-2023	8.35	8.25	8.60	8.25	8.55	8.55	8.41	707185	59.51	1011	605492	85.62
IVP	BE	21-Jul-2023	161.55	162.10	165.95	154.80	161.95	157.65	158.33	24807	39.28	188	-	-
IVZINGOLD	EQ	21-Jul-2023	5331.35	5319.25	5319.25	5280.05	5281.00	5281.00	5294.42	28	1.48	8	21	75.00
IVZINNIFTY	EQ	21-Jul-2023	2175.00	2175.00	2175.00	2175.00	2175.00	2175.00	2175.00	1	0.02	1	1	100.00
IWEL	EQ	21-Jul-2023	2379.35	2418.00	2460.00	2340.00	2410.00	2406.20	2410.90	17010	410.09	1641	13039	76.65
IZMO	BE	21-Jul-2023	211.70	213.00	222.25	212.00	222.25	222.25	220.32	147449	324.86	1190	-	-
J&KBANK	EQ	21-Jul-2023	70.60	71.05	74.90	70.65	74.45	74.45	73.24	14318884	10487.35	29361	5363495	37.46
JAGRAN	EQ	21-Jul-2023	102.10	101.45	111.60	99.50	109.80	108.30	106.85	3268423	3492.28	28038	689144	21.08
JAGSNPHARM	EQ	21-Jul-2023	361.70	361.85	368.50	358.55	366.45	366.15	363.59	11681	42.47	1566	5131	43.93
JAIBALAJI	BE	21-Jul-2023	116.80	113.00	121.90	111.00	119.80	119.50	117.85	1306174	1539.34	1658	-	-
JAICORPLTD	EQ	21-Jul-2023	174.20	173.75	189.90	171.05	180.95	182.05	183.49	7174971	13165.17	44946	1317521	18.36
JAINAM	SM	21-Jul-2023	121.65	121.05	126.85	121.05	126.70	126.70	124.87	3000	3.75	3	2000	66.67
JAIPURKURT	EQ	21-Jul-2023	88.80	92.50	92.50	86.00	86.00	86.60	87.53	38019	33.28	586	23008	60.52
JAMNAAUTO	EQ	21-Jul-2023	109.90	108.50	109.75	108.40	109.60	109.15	108.93	1333341	1452.36	9430	659486	49.46
JASH	EQ	21-Jul-2023	1195.75	1195.75	1215.00	1195.45	1206.00	1210.05	1207.19	3298	39.81	684	1709	51.82
JAYAGROGN	EQ	21-Jul-2023	218.95	220.70	220.70	215.15	217.15	216.15	217.01	8385	18.20	980	5538	66.05
JAYBARMARU	EQ	21-Jul-2023	301.05	301.20	304.95	298.30	299.00	299.30	301.36	46918	141.39	1637	24031	51.22
JAYNECOIND	EQ	21-Jul-2023	30.90	30.70	31.00	29.50	30.00	30.05	30.30	1261053	382.14	2983	700536	55.55
JAYSREETEA	EQ	21-Jul-2023	88.60	88.50	90.95	87.80	88.95	88.70	89.08	55345	49.30	1011	14115	25.50
JBCHEPHARM	EQ	21-Jul-2023	2502.55	2505.00	2521.10	2490.00	2501.35	2511.25	2509.26	12052	302.42	3115	6045	50.16
JBMA	EQ	21-Jul-2023	1402.00	1409.50	1425.35	1399.55	1404.95	1405.95	1411.45	201218	2840.09	12456	75819	37.68
JCHAC	EQ	21-Jul-2023	1032.00	1033.00	1039.00	1029.05	1035.00	1034.65	1034.00	10143	104.88	2359	5606	55.27
JETAIRWAYS	BZ	21-Jul-2023	37.15	37.00	39.00	35.75	39.00	38.40	37.02	122837	45.47	1122	-	-
JETFREIGHT	EQ	21-Jul-2023	10.90	10.85	11.00	10.65	10.90	10.85	10.80	72908	7.87	508	56979	78.15
JFLLIFE	SM	21-Jul-2023	47.85	48.00	50.75	46.70	50.00	50.05	49.48	162000	80.16	68	78000	48.15
JHS	BE	21-Jul-2023	22.00	22.00	22.70	21.55	22.20	22.20	22.16	94507	20.94	119	-	-
JINDALPHOT	EQ	21-Jul-2023	347.90	348.35	349.65	345.00	347.75	346.20	346.46	6861	23.77	1203	2618	38.16
JINDALPOLY	EQ	21-Jul-2023	637.20	635.20	637.35	632.05	633.50	634.20	634.56	12848	81.53	1302	7263	56.53
JINDALSAW	EQ	21-Jul-2023	355.15	354.55	383.50	352.15	380.00	380.30	370.25	2923306	10823.40	46072	1451192	49.64
JINDALSTEL	EQ	21-Jul-2023	637.35	636.45	640.40	627.00	628.20	628.10	633.03	2470457	15638.68	63927	991856	40.15
JINDRILL	EQ	21-Jul-2023	411.95	411.95	421.40	404.00	416.00	416.60	412.31	165491	682.34	8586	62386	37.70
JINDWORLD	EQ	21-Jul-2023	319.75	317.80	322.90	314.00	321.15	320.50	319.49	72528	231.72	3825	16760	23.11
JISLDVREQS	EQ	21-Jul-2023	20.65	20.65	20.85	20.25	20.45	20.40	20.48	26389	5.40	255	20745	78.61
JISLJALEQS	EQ	21-Jul-2023	41.70	41.40	41.75	41.05	41.20	41.25	41.37	2359858	976.23	5393	1086900	46.06
JITFINFRA	BE	21-Jul-2023	537.45	563.00	563.00	544.00	555.00	556.60	556.22	66828	371.71	709	-	-
JKCEMENT	EQ	21-Jul-2023	3211.00	3222.80	3222.80	3140.00	3189.90	3185.50	3179.78	73058	2323.09	7364	31003	42.44
JKIL	EQ	21-Jul-2023	333.90	331.15	349.75	329.30	338.90	337.65	340.18	1351298	4596.81	14472	862869	63.85
JKLAKSHMI	EQ	21-Jul-2023	670.35	670.95	674.70	660.10	664.00	661.90	665.22	137555	915.04	9306	73034	53.09
JKPAPER	EQ	21-Jul-2023	320.35	320.10	320.25	316.20	317.20	317.30	317.84	405739	1289.61	8858	252394	62.21
JKTYRE	EQ	21-Jul-2023	247.95	246.60	248.00	244.10	244.80	245.10	245.55	814306	1999.56	10712	310005	38.07
JMA	EQ	21-Jul-2023	72.75	73.00	74.80	71.60	72.50	72.20	73.06	63379	46.30	397	42711	67.39
JMFINANCIL	EQ	21-Jul-2023	74.10	74.00	74.40	73.25	73.45	73.40	73.76	563687	415.80	3683	320154	56.80
JOCIL	EQ	21-Jul-2023	190.30	192.50	214.00	188.55	205.00	203.80	203.46	51824	105.44	1232	25736	49.66
JPASSOCIAT	EQ	21-Jul-2023	7.80	7.80	8.00	7.75	8.00	7.95	7.92	7833032	620.09	6711	4957784	63.29
JPOLYINVST	EQ	21-Jul-2023	543.85	550.00	550.00	534.05	547.90	542.45	541.61	10508	56.91	907	6014	57.23
JPPOWER	EQ	21-Jul-2023	5.95	5.95	6.05	5.90	6.00	5.95	6.00	19858137	1190.53	8992	8619668	43.41
JSL	EQ	21-Jul-2023	367.55	366.55	374.60	365.25	370.80	371.65	371.17	375767	1394.74	16465	212089	56.44
JSLL	SM	21-Jul-2023	602.50	614.90	615.00	605.00	605.50	605.50	611.62	5000	30.58	10	5000	100.00
JSWENERGY	EQ	21-Jul-2023	294.60	295.50	295.55	285.50	288.00	288.10	288.21	3864811	11138.96	40218	1703090	44.07
JSWHL	EQ	21-Jul-2023	4443.30	4473.20	4540.00	4440.55	4525.00	4514.65	4508.24	1544	69.61	460	1091	70.66
JSWISPL	EQ	21-Jul-2023	37.25	37.00	38.45	36.50	37.00	36.75	37.62	3246117	1221.32	5871	1135055	34.97
JSWSTEEL	EQ	21-Jul-2023	799.05	798.00	823.35	782.60	788.10	786.45	803.99	8469798	68095.94	138577	2164866	25.56
JTEKTINDIA	EQ	21-Jul-2023	156.70	155.70	156.65	152.70	154.40	153.90	154.68	279827	432.84	4101	108298	38.70
JTLIND	EQ	21-Jul-2023	353.45	353.45	371.45	350.20	368.95	369.50	364.88	666641	2432.45	13675	349367	52.41
JUBLFOOD	EQ	21-Jul-2023	473.05	472.85	476.55	464.75	465.80	466.95	470.51	1255877	5909.00	25023	624067	49.69
JUBLINDS	EQ	21-Jul-2023	518.80	515.00	519.00	506.00	511.00	508.65	510.58	15853	80.94	2289	8065	50.87
JUBLINGREA	EQ	21-Jul-2023	411.70	411.70	413.95	404.75	408.70	407.20	408.28	261046	1065.81	8498	127447	48.82
JUBLPHARMA	EQ	21-Jul-2023	380.15	369.05	377.35	369.00	373.90	373.15	373.71	104850	391.83	4480	43831	41.80
JUNIORBEES	EQ	21-Jul-2023	470.12	471.20	471.20	466.25	468.50	467.51	468.76	232335	1089.09	5688	185027	79.64
JUSTDIAL	EQ	21-Jul-2023	802.95	791.50	805.00	791.20	795.00	796.35	798.76	243759	1947.05	11077	68453	28.08
JWL	EQ	21-Jul-2023	197.00	197.95	205.00	192.00	195.00	195.45	198.49	2776433	5510.95	27003	1155177	41.61
JYOTHYLAB	EQ	21-Jul-2023	248.40	248.00	248.00	240.05	243.75	242.90	243.33	600648	1461.58	13864	331755	55.23
JYOTISTRUC	BE	21-Jul-2023	9.30	9.50	9.60	9.05	9.25	9.20	9.40	3871550	363.87	1542	-	-
KABRAEXTRU	EQ	21-Jul-2023	446.20	448.00	474.30	436.65	442.25	442.30	450.11	406667	1830.46	18460	72221	17.76
KAJARIACER	EQ	21-Jul-2023	1463.50	1463.50	1470.80	1380.10	1427.00	1434.90	1421.83	302190	4296.62	29611	156488	51.78
KAKATCEM	EQ	21-Jul-2023	213.05	213.05	216.80	211.85	212.00	213.30	214.22	19139	41.00	1847	7911	41.33
KALYANIFRG	BE	21-Jul-2023	277.10	282.80	282.80	267.75	275.00	274.45	273.56	734	2.01	40	-	-
KALYANKJIL	EQ	21-Jul-2023	170.85	170.50	175.50	168.00	173.80	174.05	171.52	4768332	8178.57	35683	2052585	43.05
KAMATHOTEL	BE	21-Jul-2023	242.75	242.75	248.00	238.00	243.00	243.95	243.63	20312	49.49	226	-	-
KAMDHENU	EQ	21-Jul-2023	316.95	317.55	322.30	313.15	316.50	314.90	317.36	84843	269.26	3104	34126	40.22
KAMOPAINTS	EQ	21-Jul-2023	299.80	300.95	304.00	296.25	299.05	299.15	299.20	116032	347.16	7291	22956	19.78
KANANIIND	BE	21-Jul-2023	7.55	7.45	7.65	7.30	7.50	7.45	7.40	48187	3.57	203	-	-
KANDARP	SM	21-Jul-2023	17.00	16.60	18.35	16.60	18.35	18.35	17.48	8000	1.40	2	8000	100.00
KANORICHEM	EQ	21-Jul-2023	131.20	129.65	132.95	126.70	130.50	129.95	129.45	363679	470.79	6170	152628	41.97
KANPRPLA	EQ	21-Jul-2023	115.30	116.35	117.50	114.70	114.70	114.95	115.82	16821	19.48	416	10678	63.48
KANSAINER	EQ	21-Jul-2023	318.40	318.40	325.40	317.00	323.00	322.80	323.37	722059	2334.92	22045	475755	65.89
KAPSTON	EQ	21-Jul-2023	141.95	141.95	142.75	140.50	140.50	141.05	141.20	1007	1.42	91	531	52.73
KARMAENG	EQ	21-Jul-2023	41.00	41.50	43.05	41.10	42.00	41.40	41.95	10658	4.47	281	4538	42.58
KARURVYSYA	EQ	21-Jul-2023	129.75	129.40	131.10	128.00	129.35	129.20	129.25	1612875	2084.65	12814	887329	55.02
KAUSHALYA	BE	21-Jul-2023	4.80	4.75	4.95	4.75	4.80	4.80	4.87	37438	1.82	74	-	-
KAVVERITEL	BE	21-Jul-2023	8.10	8.35	8.35	7.75	8.05	8.00	7.97	14512	1.16	73	-	-
KAYA	EQ	21-Jul-2023	351.25	347.80	358.45	345.95	351.30	350.25	349.94	47879	167.55	3463	31063	64.88
KAYNES	EQ	21-Jul-2023	1817.20	1824.00	1830.65	1780.10	1800.00	1799.10	1804.51	94376	1703.02	11568	37513	39.75
KBCGLOBAL	BE	21-Jul-2023	2.50	2.50	2.50	2.40	2.50	2.45	2.45	1656726	40.63	944	-	-
KCP	EQ	21-Jul-2023	114.05	113.00	115.25	112.40	113.80	113.80	114.04	161092	183.71	2131	101865	63.23
KCPSUGIND	EQ	21-Jul-2023	28.70	29.10	29.25	27.55	28.95	28.75	28.56	1972287	563.21	5000	759799	38.52
KDDL	EQ	21-Jul-2023	1475.90	1453.00	1474.80	1445.05	1458.00	1454.85	1458.41	14713	214.58	4660	6681	45.41
KDL	SM	21-Jul-2023	244.75	247.00	261.95	238.00	257.10	259.10	248.34	87200	216.55	99	68000	77.98
KEC	EQ	21-Jul-2023	600.20	600.85	624.85	600.85	619.50	621.05	617.97	627539	3878.03	26302	208180	33.17
KECL	BE	21-Jul-2023	120.15	120.90	121.95	118.55	119.95	119.35	119.64	101393	121.31	970	-	-
KEI	EQ	21-Jul-2023	2570.75	2569.95	2640.00	2550.00	2569.00	2568.75	2577.24	425969	10978.25	24354	273589	64.23
KELLTONTEC	EQ	21-Jul-2023	85.55	85.00	88.20	83.95	86.00	86.00	86.25	1669209	1439.66	14280	617674	37.00
KENNAMET	EQ	21-Jul-2023	2611.45	2600.05	2643.90	2577.55	2585.00	2588.90	2601.49	4296	111.76	1519	2232	51.96
KERNEX	BE	21-Jul-2023	319.45	325.00	325.00	317.10	324.50	323.30	321.66	5848	18.81	101	-	-
KESORAMIND	EQ	21-Jul-2023	71.40	71.20	72.75	70.15	72.00	71.90	71.42	1214044	867.07	5674	615632	50.71
KEYFINSERV	EQ	21-Jul-2023	97.10	98.90	98.90	94.50	94.70	94.75	95.21	5008	4.77	106	3012	60.14
KFINTECH	EQ	21-Jul-2023	381.85	382.00	386.70	377.00	380.85	379.60	379.68	149014	565.77	7173	73080	49.04
KHADIM	EQ	21-Jul-2023	237.95	237.95	243.00	233.45	234.80	235.05	237.14	84271	199.84	3633	49364	58.58
KHAICHEM	EQ	21-Jul-2023	63.80	63.80	63.90	63.20	63.60	63.50	63.47	94424	59.93	1389	64546	68.36
KHAITANLTD	EQ	21-Jul-2023	52.40	52.40	52.70	50.55	51.95	51.25	51.71	3061	1.58	158	2063	67.40
KHANDSE	BE	21-Jul-2023	27.00	27.00	27.40	26.85	27.25	27.25	27.15	626	0.17	13	-	-
KICL	EQ	21-Jul-2023	1800.15	1800.15	1825.00	1788.60	1799.00	1799.75	1808.70	4636	83.85	671	3579	77.20
KILITCH	BE	21-Jul-2023	185.95	185.95	188.90	184.60	187.00	186.90	185.33	7108	13.17	66	-	-
KIMS	EQ	21-Jul-2023	1911.65	1911.70	1940.00	1860.45	1884.00	1882.95	1906.71	26993	514.68	4443	11090	41.08
KINGFA	EQ	21-Jul-2023	1903.55	1898.20	1927.40	1898.05	1900.00	1907.30	1912.58	3101	59.31	683	1965	63.37
KIOCL	EQ	21-Jul-2023	193.30	193.10	194.45	190.55	191.40	191.20	192.19	27694	53.22	1595	16796	60.65
KIRIINDUS	EQ	21-Jul-2023	270.80	270.35	270.80	266.80	269.40	268.85	268.71	56150	150.88	2188	28839	51.36
KIRLFER	EQ	21-Jul-2023	493.55	492.90	498.40	484.05	488.70	489.25	488.59	75338	368.09	7156	33094	43.93
KIRLOSBROS	EQ	21-Jul-2023	694.15	695.80	701.00	687.50	694.80	694.30	696.34	91561	637.58	6504	40115	43.81
KIRLOSENG	EQ	21-Jul-2023	418.40	417.90	426.45	407.80	411.90	410.95	416.65	194498	810.38	13182	111137	57.14
KIRLOSIND	EQ	21-Jul-2023	3291.80	3291.00	3314.90	3213.00	3240.00	3232.70	3260.03	4228	137.83	1220	1960	46.36
KIRLPNU	EQ	21-Jul-2023	648.50	641.00	654.90	602.95	643.80	642.15	645.40	76893	496.27	6849	50458	65.62
KITEX	EQ	21-Jul-2023	194.15	194.50	196.90	191.35	194.20	194.30	194.57	253518	493.27	4808	32748	12.92
KKCL	EQ	21-Jul-2023	671.15	675.00	688.25	667.50	678.10	682.70	679.81	83416	567.07	5296	52516	62.96
KKVAPOW	SM	21-Jul-2023	698.00	767.80	767.80	629.00	629.00	629.00	698.40	312	2.18	2	312	100.00
KMSUGAR	EQ	21-Jul-2023	26.60	26.70	27.40	26.30	27.00	27.05	26.91	451098	121.39	1705	207752	46.05
KNAGRI	SM	21-Jul-2023	119.10	119.10	119.95	118.75	119.95	119.95	119.29	9600	11.45	6	9600	100.00
KNRCON	EQ	21-Jul-2023	243.85	244.40	245.65	241.70	243.00	242.30	243.58	171929	418.78	6060	99543	57.90
KOHINOOR	BE	21-Jul-2023	36.85	36.10	37.20	36.10	36.90	36.75	36.71	52311	19.21	373	-	-
KOKUYOCMLN	EQ	21-Jul-2023	130.30	129.80	131.00	127.10	129.45	128.65	128.55	243416	312.92	3756	76356	31.37
KOLTEPATIL	EQ	21-Jul-2023	373.50	369.00	381.00	368.10	370.85	370.30	375.53	166621	625.72	7228	56521	33.92
KOPRAN	EQ	21-Jul-2023	177.70	179.20	193.00	179.00	189.20	189.75	188.90	1509122	2850.75	19984	584043	38.70
KORE	SM	21-Jul-2023	181.60	181.60	181.60	176.00	176.00	176.00	177.39	8000	14.19	8	6000	75.00
KOTAKALPHA	EQ	21-Jul-2023	31.90	31.98	31.98	31.50	31.56	31.75	31.82	377723	120.19	613	338721	89.67
KOTAKBANK	EQ	21-Jul-2023	1956.90	1951.90	1987.75	1950.60	1970.00	1970.20	1969.47	3849750	75819.56	131451	1453915	37.77
KOTAKBKETF	EQ	21-Jul-2023	469.59	469.98	472.10	462.24	468.31	469.18	469.53	4602	21.61	371	2918	63.41
KOTAKCONS	EQ	21-Jul-2023	85.60	85.46	85.46	85.19	85.19	85.19	85.46	710	0.61	2	710	100.00
KOTAKGOLD	EQ	21-Jul-2023	51.19	50.92	51.17	50.71	50.87	50.76	50.96	93329	47.56	779	66162	70.89
KOTAKIT	EQ	21-Jul-2023	32.54	32.21	32.24	31.16	31.40	31.31	31.52	519916	163.89	1379	395037	75.98
KOTAKLIQ	EQ	21-Jul-2023	1000.00	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	12	0.12	4	10	83.33
KOTAKLOVOL	EQ	21-Jul-2023	15.35	15.35	15.74	15.00	15.44	15.38	15.34	11112	1.70	106	5459	49.13
KOTAKMID50	EQ	21-Jul-2023	106.10	109.30	109.30	104.05	106.49	105.87	105.49	3893	4.11	142	1377	35.37
KOTAKMNC	EQ	21-Jul-2023	22.35	22.50	22.50	21.83	22.22	22.30	22.16	2123	0.47	40	1526	71.88
KOTAKNIFTY	EQ	21-Jul-2023	212.59	212.59	212.85	211.00	211.25	211.90	211.93	26007	55.12	441	21445	82.46
KOTAKNV20	EQ	21-Jul-2023	115.61	116.29	116.29	112.55	113.25	112.97	113.47	26480	30.05	474	16605	62.71
KOTAKPSUBK	EQ	21-Jul-2023	453.60	453.59	458.48	448.55	455.30	455.91	455.72	14554	66.33	460	6141	42.19
KOTAKSILVE	EQ	21-Jul-2023	74.73	74.51	74.59	74.11	74.30	74.29	74.32	10108	7.51	42	9532	94.30
KOTARISUG	EQ	21-Jul-2023	44.80	44.15	45.70	43.80	45.30	45.25	44.85	468331	210.04	3157	214159	45.73
KOTHARIPET	EQ	21-Jul-2023	93.95	94.00	95.70	93.00	93.50	93.30	93.87	118967	111.67	1554	71637	60.22
KOTHARIPRO	EQ	21-Jul-2023	103.45	103.45	104.00	102.15	103.05	103.60	102.88	14399	14.81	337	9495	65.94
KOTYARK	SM	21-Jul-2023	562.55	556.65	568.00	540.00	544.95	546.75	553.25	20200	111.76	85	13800	68.32
KOVAI	EQ	21-Jul-2023	2740.95	2699.85	2765.00	2699.85	2705.50	2708.25	2718.73	4003	108.83	983	1925	48.09
KPIGREEN	EQ	21-Jul-2023	818.10	814.00	842.60	811.05	823.10	824.20	829.01	75789	628.29	5110	33776	44.57
KPIL	EQ	21-Jul-2023	564.20	561.90	568.70	553.25	564.00	564.95	561.94	225466	1266.99	12378	140712	62.41
KPITTECH	EQ	21-Jul-2023	1060.70	1049.95	1049.95	993.55	1005.00	1000.90	1008.41	3300062	33278.27	165085	1714854	51.96
KPRMILL	EQ	21-Jul-2023	647.70	643.05	652.00	642.10	643.75	643.85	646.07	106956	691.01	10753	54053	50.54
KRBL	EQ	21-Jul-2023	378.15	369.10	374.90	365.70	370.35	370.00	369.65	741123	2739.57	17582	305473	41.22
KREBSBIO	BE	21-Jul-2023	69.00	69.00	70.00	66.55	67.90	67.95	67.74	10535	7.14	65	-	-
KRIDHANINF	BE	21-Jul-2023	2.05	2.05	2.15	1.95	2.15	2.10	2.05	63183	1.30	114	-	-
KRISHANA	EQ	21-Jul-2023	438.90	440.00	440.05	434.55	435.00	435.95	437.09	5632	24.62	385	3200	56.82
KRISHCA	SM	21-Jul-2023	159.75	160.00	169.90	159.00	168.00	167.45	164.78	108000	177.96	51	84000	77.78
KRISHNADEF	SM	21-Jul-2023	186.05	184.05	190.00	184.05	190.00	190.00	188.74	6000	11.32	6	6000	100.00
KRITI	EQ	21-Jul-2023	125.95	125.95	132.80	124.95	130.20	130.45	129.73	305342	396.13	4964	143899	47.13
KRITIKA	BE	21-Jul-2023	16.00	16.00	16.10	15.40	15.75	15.75	15.64	89347	13.98	486	-	-
KRITINUT	EQ	21-Jul-2023	63.40	63.40	67.20	62.50	64.70	64.25	64.86	161269	104.60	2450	91031	56.45
KRSNAA	EQ	21-Jul-2023	457.50	460.95	468.00	448.60	449.00	450.05	456.33	306913	1400.54	13209	157642	51.36
KSB	EQ	21-Jul-2023	2203.30	2213.30	2214.20	2170.05	2185.95	2185.90	2192.35	10051	220.35	3112	4229	42.08
KSCL	EQ	21-Jul-2023	571.25	566.10	574.90	565.90	569.25	571.55	570.86	57203	326.55	4237	27517	48.10
KSL	EQ	21-Jul-2023	372.10	372.10	384.95	372.10	381.00	380.50	379.72	62048	235.61	4532	28453	45.86
KSOLVES	EQ	21-Jul-2023	1125.60	1106.15	1121.70	1088.00	1112.00	1106.80	1107.09	36396	402.94	6656	17743	48.75
KTKBANK	EQ	21-Jul-2023	212.80	212.90	213.40	207.20	208.35	208.55	209.79	2441349	5121.81	21855	1057629	43.32
KUANTUM	EQ	21-Jul-2023	195.15	193.40	197.70	189.75	190.05	190.25	191.57	333744	639.35	4975	155505	46.59
L&TFH	EQ	21-Jul-2023	131.15	131.00	131.00	127.40	129.15	129.45	129.10	14175269	18300.39	53879	5432648	38.32
L&TFINANCE	NC	21-Jul-2023	1039.99	1048.00	1048.00	1046.99	1046.99	1047.87	1047.88	114	1.19	4	104	91.23
L&TFINANCE	NE	21-Jul-2023	1005.00	1006.00	1009.99	1005.56	1009.99	1006.66	1006.06	84	0.85	7	83	98.81
L&TFINANCE	NI	21-Jul-2023	1055.00	1072.49	1072.49	1072.49	1072.49	1072.49	1072.49	3	0.03	1	3	100.00
L&TFINANCE	NO	21-Jul-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	30	0.31	1	30	100.00
L&TFINANCE	NW	21-Jul-2023	1018.50	1011.15	1011.16	1011.00	1011.01	1011.01	1011.13	770	7.79	17	750	97.40
L&TFINANCE	Y5	21-Jul-2023	1051.00	1051.00	1055.00	1051.00	1053.00	1053.00	1053.82	216	2.28	5	216	100.00
L&TFINANCE	Y7	21-Jul-2023	1008.66	1005.01	1009.50	1005.00	1009.50	1009.50	1006.80	125	1.26	5	125	100.00
L&TFINANCE	Y9	21-Jul-2023	1066.50	1067.00	1070.00	1067.00	1070.00	1070.00	1069.69	99	1.06	10	99	100.00
LAGNAM	EQ	21-Jul-2023	65.90	66.00	69.45	65.10	66.60	66.70	66.61	70596	47.02	905	35073	49.68
LAL	BE	21-Jul-2023	194.00	194.00	194.00	186.20	193.30	193.30	190.69	1167	2.23	17	-	-
LALPATHLAB	EQ	21-Jul-2023	2348.15	2347.95	2350.15	2281.60	2290.00	2286.90	2311.37	193113	4463.55	16521	81237	42.07
LAMBODHARA	BE	21-Jul-2023	154.10	157.50	157.50	152.10	152.10	152.90	153.79	4349	6.69	114	-	-
LANDMARK	EQ	21-Jul-2023	731.45	738.70	750.00	730.00	734.00	734.45	738.77	78550	580.31	6019	33092	42.13
LAOPALA	EQ	21-Jul-2023	451.00	453.00	464.00	449.80	463.10	462.15	458.01	91598	419.53	8047	46674	50.96
LASA	EQ	21-Jul-2023	21.55	21.55	21.85	21.05	21.45	21.65	21.59	26866	5.80	260	18892	70.32
LATENTVIEW	EQ	21-Jul-2023	387.85	381.70	388.70	380.00	380.85	381.05	383.32	499164	1913.38	14226	226387	45.35
LATTEYS	BE	21-Jul-2023	33.90	34.30	35.00	32.20	33.50	33.50	33.34	86322	28.78	144	-	-
LAURUSLABS	EQ	21-Jul-2023	350.80	350.90	355.35	348.00	349.30	348.75	350.88	1425521	5001.85	15854	713158	50.03
LAXMICOT	EQ	21-Jul-2023	20.15	20.20	20.50	20.10	20.35	20.30	20.31	7665	1.56	68	5475	71.43
LAXMIMACH	EQ	21-Jul-2023	13611.65	13615.00	13990.50	13580.00	13832.65	13907.10	13785.59	7317	1008.69	2839	4112	56.20
LEMERITE	SM	21-Jul-2023	48.45	53.00	53.00	47.00	47.00	47.15	48.28	33600	16.22	21	24000	71.43
LEMONTREE	EQ	21-Jul-2023	92.45	92.00	92.25	91.45	91.80	91.65	91.76	1464221	1343.53	8688	722726	49.36
LEXUS	BE	21-Jul-2023	40.75	42.30	42.30	40.00	42.25	42.00	40.85	9996	4.08	93	-	-
LFIC	EQ	21-Jul-2023	126.65	126.70	129.00	124.15	125.50	125.60	126.38	2667	3.37	81	1630	61.12
LGBBROSLTD	EQ	21-Jul-2023	1166.90	1168.45	1183.45	1152.80	1168.00	1171.35	1169.68	15883	185.78	2349	8679	54.64
LGBFORGE	EQ	21-Jul-2023	9.05	9.15	9.30	9.05	9.10	9.10	9.13	49406	4.51	182	38370	77.66
LIBAS	EQ	21-Jul-2023	13.80	13.95	13.95	13.50	13.70	13.60	13.65	151872	20.73	474	132435	87.20
LIBERTSHOE	EQ	21-Jul-2023	232.40	232.40	234.55	229.95	232.45	232.10	232.50	65853	153.11	2995	36306	55.13
LICHSGFIN	EQ	21-Jul-2023	388.00	386.80	389.30	384.05	385.70	385.85	386.23	1072845	4143.68	21162	476723	44.44
LICI	EQ	21-Jul-2023	628.25	626.75	642.90	623.50	636.30	635.75	635.90	2019022	12839.01	41786	1000841	49.57
LICNETFGSC	EQ	21-Jul-2023	23.84	24.35	24.35	23.85	23.88	23.87	23.95	9521	2.28	83	7020	73.73
LICNETFN50	EQ	21-Jul-2023	216.56	216.03	216.17	213.96	215.20	215.30	214.82	281	0.60	26	204	72.60
LICNETFSEN	EQ	21-Jul-2023	734.99	735.00	800.00	735.00	736.00	772.95	752.07	188	1.41	29	129	68.62
LICNFNHGP	EQ	21-Jul-2023	207.51	205.81	212.25	205.81	210.00	208.72	208.69	1041	2.17	46	268	25.74
LIKHITHA	EQ	21-Jul-2023	288.95	288.30	294.55	286.95	290.50	290.30	290.06	329036	954.40	8314	100332	30.49
LINC	EQ	21-Jul-2023	663.90	660.25	683.90	655.00	661.00	658.60	664.06	16478	109.42	2074	10636	64.55
LINCOLN	EQ	21-Jul-2023	397.30	397.90	400.25	393.10	399.95	397.95	397.16	42535	168.93	2622	22047	51.83
LINDEINDIA	EQ	21-Jul-2023	4593.95	4593.95	4641.00	4550.50	4560.35	4576.00	4584.60	38319	1756.77	8061	13723	35.81
LIQUIDBEES	EQ	21-Jul-2023	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	1969305	19693.10	8163	1736124	88.16
LIQUIDETF	EQ	21-Jul-2023	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	220093	2200.93	290	192539	87.48
LLOYDS	SM	21-Jul-2023	85.25	85.10	85.10	81.00	83.00	83.00	82.55	18000	14.86	6	15000	83.33
LLOYDSME	EQ	21-Jul-2023	564.05	564.50	564.50	550.05	558.70	558.70	557.75	189224	1055.39	6397	110233	58.26
LODHA	EQ	21-Jul-2023	685.00	681.10	719.90	680.00	704.95	706.15	703.19	961926	6764.21	34124	461078	47.93
LOKESHMACH	BE	21-Jul-2023	192.20	191.15	193.00	187.10	188.00	188.50	189.58	43567	82.59	491	-	-
LOTUSEYE	EQ	21-Jul-2023	90.70	88.00	94.75	87.00	92.10	92.80	90.92	58113	52.84	923	35547	61.17
LOVABLE	EQ	21-Jul-2023	124.30	125.00	126.45	123.65	125.90	124.70	125.10	42044	52.60	962	23609	56.15
LOYALTEX	EQ	21-Jul-2023	692.45	684.95	696.05	670.00	686.00	686.00	687.12	599	4.12	126	452	75.46
LPDC	EQ	21-Jul-2023	5.85	5.95	5.95	5.80	5.85	5.90	5.89	83457	4.92	303	77049	92.32
LSIL	EQ	21-Jul-2023	33.05	32.95	33.40	32.30	33.25	33.20	32.95	3755176	1237.25	9107	1846328	49.17
LT	EQ	21-Jul-2023	2489.70	2522.00	2595.00	2521.10	2587.00	2586.25	2566.56	4610417	118329.14	241210	2055666	44.59
LTGILTBEES	EQ	21-Jul-2023	24.26	24.26	24.27	24.24	24.26	24.25	24.26	126386	30.67	157	118865	94.05
LTIM	EQ	21-Jul-2023	4985.05	4895.00	5020.00	4855.00	4936.00	4922.75	4942.78	859135	42465.11	72643	364267	42.40
LTTS	EQ	21-Jul-2023	4090.55	4010.00	4108.70	3979.90	4050.90	4042.05	4057.70	279268	11331.85	23548	44446	15.92
LUMAXIND	EQ	21-Jul-2023	2104.70	2120.00	2146.00	2092.00	2096.00	2104.15	2121.58	7621	161.69	1918	4205	55.18
LUMAXTECH	EQ	21-Jul-2023	368.90	365.00	371.55	362.05	363.80	364.40	366.08	51815	189.68	3296	23829	45.99
LUPIN	EQ	21-Jul-2023	946.10	944.50	947.45	933.25	933.70	936.70	940.30	417874	3929.26	18079	139742	33.44
LUXIND	EQ	21-Jul-2023	1478.00	1466.00	1485.00	1457.25	1470.00	1470.55	1465.84	20795	304.82	3825	11262	54.16
LXCHEM	EQ	21-Jul-2023	255.35	254.90	255.85	251.95	254.20	252.95	253.26	294428	745.68	8975	141590	48.09
LYKALABS	EQ	21-Jul-2023	111.20	110.95	112.50	108.15	109.50	108.90	109.47	54401	59.55	825	41836	76.90
LYPSAGEMS	EQ	21-Jul-2023	4.50	4.45	4.55	4.45	4.45	4.45	4.49	29731	1.33	59	24490	82.37
M&M	EQ	21-Jul-2023	1545.35	1548.95	1552.60	1518.85	1522.35	1523.50	1535.40	1668783	25622.44	53153	1097755	65.78
M&MFIN	EQ	21-Jul-2023	321.35	313.85	320.85	312.00	312.70	312.55	315.83	3360114	10612.39	32213	1409376	41.94
M&MFIN	N2	21-Jul-2023	1028.03	1029.95	1029.95	1026.50	1026.50	1027.27	1027.65	308	3.17	16	298	96.75
MAANALU	BE	21-Jul-2023	332.50	332.50	340.75	325.00	340.75	337.20	334.28	56925	190.29	1683	-	-
MACPOWER	EQ	21-Jul-2023	298.55	299.95	299.95	294.60	299.00	296.25	297.26	8294	24.65	887	4860	58.60
MADHAV	EQ	21-Jul-2023	42.85	42.20	43.40	42.00	43.40	42.85	42.67	7796	3.33	209	5438	69.75
MADHAVBAUG	SM	21-Jul-2023	310.55	302.40	310.00	300.15	310.00	308.65	306.80	6400	19.64	8	4800	75.00
MADHUCON	BE	21-Jul-2023	5.35	5.20	5.40	5.20	5.30	5.20	5.25	30515	1.60	72	-	-
MADRASFERT	EQ	21-Jul-2023	81.95	81.80	82.95	80.55	81.70	81.70	81.70	1185550	968.60	7428	356404	30.06
MAESGETF	EQ	21-Jul-2023	31.82	31.79	31.79	31.40	31.57	31.55	31.41	161398	50.69	99	150468	93.23
MAFANG	EQ	21-Jul-2023	67.47	67.06	67.06	64.40	64.71	64.53	64.79	1640127	1062.57	8555	1193172	72.75
MAFSETF	EQ	21-Jul-2023	20.85	20.80	20.97	20.76	20.81	20.82	20.84	249671	52.03	834	151314	60.61
MAGADSUGAR	EQ	21-Jul-2023	424.50	420.25	454.00	418.00	445.00	440.75	438.60	122448	537.06	7133	48832	39.88
MAGOLDETF	EQ	21-Jul-2023	59.70	59.65	59.75	59.20	59.30	59.20	59.42	1521	0.90	37	1346	88.49
MAGS813ETF	EQ	21-Jul-2023	24.75	24.75	24.75	24.75	24.75	24.75	24.75	10	0.00	1	10	100.00
MAGSON	SM	21-Jul-2023	81.95	84.60	85.00	78.10	80.00	79.80	81.49	62000	50.52	31	54000	87.10
MAHABANK	EQ	21-Jul-2023	32.75	32.75	34.45	32.60	34.20	34.25	33.77	83960146	28352.71	60326	30474213	36.30
MAHASTEEL	BE	21-Jul-2023	69.15	69.05	71.00	69.00	70.40	70.85	70.58	6721	4.74	62	-	-
MAHEPC	EQ	21-Jul-2023	116.20	117.00	118.25	114.85	115.55	115.30	116.74	70221	81.98	1393	40646	57.88
MAHESHWARI	BE	21-Jul-2023	67.25	67.25	68.75	66.00	67.65	66.90	67.14	14416	9.68	134	-	-
MAHKTECH	EQ	21-Jul-2023	14.37	14.41	14.58	14.36	14.46	14.43	14.42	247488	35.70	663	179922	72.70
MAHLIFE	EQ	21-Jul-2023	482.05	482.90	488.15	480.35	480.50	482.50	483.83	48046	232.46	3657	24549	51.09
MAHLOG	EQ	21-Jul-2023	408.45	408.45	412.10	399.50	407.05	409.00	407.26	205493	836.89	9344	77247	37.59
MAHSCOOTER	EQ	21-Jul-2023	5673.85	5660.00	5750.00	5571.65	5715.00	5739.65	5711.03	6519	372.30	1666	3979	61.04
MAHSEAMLES	EQ	21-Jul-2023	473.75	473.05	475.60	471.05	474.00	474.65	474.34	291854	1384.38	12452	183846	62.99
MAITHANALL	EQ	21-Jul-2023	1118.15	1126.30	1126.30	1091.30	1102.00	1103.60	1108.24	34686	384.40	4110	16828	48.52
MALLCOM	EQ	21-Jul-2023	1044.80	1055.25	1055.25	1041.10	1055.00	1050.30	1048.07	1915	20.07	384	1114	58.17
MALUPAPER	EQ	21-Jul-2023	32.10	32.00	32.25	31.70	31.95	32.10	31.98	7063	2.26	172	6073	85.98
MAM150ETF	EQ	21-Jul-2023	13.90	14.30	14.30	13.82	13.87	13.85	13.85	344994	47.80	567	278326	80.68
MAMFGETF	EQ	21-Jul-2023	95.83	98.70	98.70	95.36	95.64	95.62	95.58	5200	4.97	103	3467	66.67
MAN50ETF	EQ	21-Jul-2023	210.07	208.25	209.12	207.10	207.40	207.33	208.28	19524	40.66	196	17836	91.35
MANAKALUCO	EQ	21-Jul-2023	26.20	26.00	26.95	25.65	26.20	26.20	26.23	136280	35.74	1087	82603	60.61
MANAKCOAT	EQ	21-Jul-2023	16.55	16.80	16.95	16.25	16.90	16.80	16.59	63370	10.51	459	38602	60.92
MANAKSIA	EQ	21-Jul-2023	146.90	147.60	147.60	144.55	145.60	145.10	145.90	66263	96.68	1348	40774	61.53
MANAKSTEEL	EQ	21-Jul-2023	46.10	46.00	47.00	45.10	45.35	45.45	45.72	84170	38.48	668	56592	67.24
MANALIPETC	EQ	21-Jul-2023	66.20	66.25	66.60	64.95	65.80	65.50	65.65	311493	204.48	3748	182869	58.71
MANAPPURAM	EQ	21-Jul-2023	126.35	126.35	129.50	125.80	128.80	129.05	127.95	5914896	7568.18	20506	2736654	46.27
MANGALAM	EQ	21-Jul-2023	108.80	108.50	109.15	107.30	107.40	107.85	108.34	40100	43.45	620	9310	23.22
MANGCHEFER	EQ	21-Jul-2023	104.30	104.00	104.95	101.45	102.40	102.25	103.73	205913	213.59	1702	135569	65.84
MANGLMCEM	EQ	21-Jul-2023	290.85	292.00	292.00	285.05	287.15	286.40	287.43	21006	60.38	1880	13992	66.61
MANINDS	EQ	21-Jul-2023	137.45	137.10	138.90	133.70	134.70	134.40	135.99	281344	382.61	3744	133953	47.61
MANINFRA	EQ	21-Jul-2023	114.75	115.70	117.40	114.00	114.80	114.95	115.26	1049432	1209.56	6588	548549	52.27
MANKIND	EQ	21-Jul-2023	1888.60	1903.55	1925.00	1886.55	1899.90	1899.45	1902.61	242413	4612.17	13287	134691	55.56
MANOMAY	BE	21-Jul-2023	133.95	131.35	133.85	131.00	131.00	131.00	131.62	637	0.84	10	-	-
MANORAMA	BE	21-Jul-2023	1679.65	1679.65	1725.10	1679.65	1690.00	1689.75	1695.13	1202	20.38	143	-	-
MANORG	EQ	21-Jul-2023	424.90	424.60	459.95	420.55	453.00	451.10	445.29	30488	135.76	2237	16800	55.10
MANUGRAPH	EQ	21-Jul-2023	18.75	18.75	19.10	18.40	18.40	18.50	18.73	37899	7.10	362	26927	71.05
MANV30F	EQ	21-Jul-2023	149.79	149.70	152.60	146.20	152.30	152.32	151.12	255	0.39	40	209	81.96
MANXT50	EQ	21-Jul-2023	447.42	446.08	449.11	446.00	446.00	446.44	446.45	11046	49.32	44	10527	95.30
MANYAVAR	EQ	21-Jul-2023	1278.05	1284.40	1292.60	1261.10	1279.95	1281.05	1285.03	209807	2696.08	12722	169626	80.85
MAPMYINDIA	EQ	21-Jul-2023	1458.75	1439.80	1476.95	1436.00	1457.40	1454.10	1458.38	99372	1449.22	9132	41318	41.58
MARALOVER	EQ	21-Jul-2023	54.65	55.75	55.75	54.10	54.20	54.80	54.73	13767	7.53	201	9173	66.63
MARATHON	EQ	21-Jul-2023	320.00	319.75	324.00	316.90	322.50	320.65	320.47	21725	69.62	1224	13773	63.40
MARICO	EQ	21-Jul-2023	539.15	538.40	542.50	535.00	538.50	538.65	538.88	1019421	5493.50	33548	452663	44.40
MARINE	EQ	21-Jul-2023	62.30	62.50	64.40	60.00	63.70	63.45	62.89	1504550	946.14	6898	568796	37.81
MARKSANS	EQ	21-Jul-2023	108.80	108.80	111.75	108.10	109.65	109.50	110.10	2266309	2495.19	14591	821257	36.24
MARSHALL	BE	21-Jul-2023	60.20	59.70	60.50	58.55	59.95	59.80	59.32	22072	13.09	131	-	-
MARUTI	EQ	21-Jul-2023	9772.50	9720.00	9845.00	9703.00	9765.10	9770.05	9774.80	328483	32108.55	39991	100989	30.74
MASFIN	EQ	21-Jul-2023	775.70	770.00	778.85	755.60	767.50	766.60	768.69	19415	149.24	3139	8231	42.40
MASILVER	EQ	21-Jul-2023	75.80	74.61	74.99	74.41	74.41	74.46	74.63	1100	0.82	24	329	29.91
MASKINVEST	BE	21-Jul-2023	60.00	59.95	60.10	59.95	60.10	60.10	60.01	411	0.25	8	-	-
MASPTOP50	EQ	21-Jul-2023	32.78	32.86	32.86	32.19	32.60	32.62	32.41	127620	41.36	937	84802	66.45
MASTEK	EQ	21-Jul-2023	2217.10	2190.00	2190.00	2140.05	2154.15	2154.30	2168.19	221580	4804.28	16032	94613	42.70
MATRIMONY	EQ	21-Jul-2023	645.25	642.25	652.35	636.25	648.60	644.35	644.43	45641	294.12	1871	36062	79.01
MAWANASUG	EQ	21-Jul-2023	100.55	99.10	104.85	99.10	103.30	103.50	102.76	640155	657.80	5944	228877	35.75
MAXHEALTH	EQ	21-Jul-2023	609.25	605.45	611.75	600.00	602.95	602.75	605.20	814579	4929.83	25274	549226	67.42
MAXIND	EQ	21-Jul-2023	149.80	149.70	167.00	147.00	158.20	158.15	160.19	1333302	2135.81	18533	263034	19.73
MAXVIL	EQ	21-Jul-2023	195.45	196.95	197.20	193.95	195.00	194.35	195.14	45580	88.94	1471	24597	53.96
MAYURUNIQ	EQ	21-Jul-2023	500.45	500.45	506.00	497.20	498.05	502.80	501.86	30369	152.41	3452	19079	62.82
MAZDA	BE	21-Jul-2023	870.00	880.00	888.95	870.00	874.10	875.60	878.39	1026	9.01	88	-	-
MAZDOCK	EQ	21-Jul-2023	1819.65	1839.00	1909.70	1831.40	1859.90	1864.60	1875.49	3187357	59778.59	97216	766134	24.04
MBAPL	EQ	21-Jul-2023	632.20	630.10	635.00	619.45	626.00	622.05	626.60	10450	65.48	722	7657	73.27
MBLINFRA	BE	21-Jul-2023	20.10	20.10	20.90	20.05	20.65	20.60	20.49	22050	4.52	129	-	-
MCDOWELL-N	EQ	21-Jul-2023	975.05	995.00	1044.00	975.10	1038.00	1039.05	1019.47	8346024	85085.07	182668	1630171	19.53
MCL	EQ	21-Jul-2023	30.35	30.40	30.40	28.25	28.95	28.55	29.12	40825	11.89	392	31587	77.37
MCLEODRUSS	EQ	21-Jul-2023	18.30	18.25	18.50	18.25	18.45	18.40	18.38	529205	97.26	766	406649	76.84
MCX	EQ	21-Jul-2023	1625.15	1615.20	1659.90	1596.05	1619.90	1621.45	1626.60	781703	12715.19	51230	145096	18.56
MDL	SM	21-Jul-2023	33.05	34.70	34.70	34.70	34.70	34.70	34.70	6000	2.08	3	6000	100.00
MEDANTA	EQ	21-Jul-2023	711.10	705.00	721.10	705.00	707.00	708.80	711.88	138737	987.65	10709	64358	46.39
MEDICAMEQ	EQ	21-Jul-2023	795.00	794.40	819.50	794.00	805.00	803.05	805.14	44563	358.79	3544	23583	52.92
MEDICO	EQ	21-Jul-2023	80.75	82.40	82.40	77.55	80.50	80.25	79.66	51300	40.86	743	34295	66.85
MEDPLUS	EQ	21-Jul-2023	918.45	916.00	975.00	910.00	936.50	941.25	945.48	422471	3994.39	22627	133054	31.49
MEGAFLEX	SM	21-Jul-2023	35.50	37.10	37.25	37.10	37.25	37.25	37.18	9000	3.35	3	9000	100.00
MEGASOFT	EQ	21-Jul-2023	41.60	41.00	42.05	39.10	40.45	40.30	40.43	447333	180.87	3266	275096	61.50
MEGASTAR	BE	21-Jul-2023	307.95	312.00	323.30	309.00	318.95	319.75	318.67	36791	117.24	724	-	-
MELSTAR	BZ	21-Jul-2023	2.00	2.00	2.10	1.95	2.10	2.10	2.02	2066	0.04	8	-	-
MENONBE	EQ	21-Jul-2023	129.55	130.75	133.25	129.55	132.00	131.70	131.46	186032	244.57	3169	88289	47.46
MEP	EQ	21-Jul-2023	12.45	12.40	12.95	12.10	12.40	12.35	12.58	354569	44.59	955	253392	71.46
METALFORGE	BZ	21-Jul-2023	2.70	2.65	2.80	2.60	2.80	2.80	2.77	2917	0.08	21	-	-
METROBRAND	EQ	21-Jul-2023	1055.35	1064.00	1091.00	1056.95	1081.25	1086.45	1081.97	154037	1666.63	12371	70101	45.51
METROPOLIS	EQ	21-Jul-2023	1438.70	1438.70	1438.75	1385.70	1392.90	1390.40	1403.31	307490	4315.04	23102	113811	37.01
MFL	EQ	21-Jul-2023	979.00	978.55	980.00	960.00	969.00	963.85	967.42	57891	560.05	6531	31273	54.02
MFSL	EQ	21-Jul-2023	817.10	810.05	815.75	796.55	798.00	802.15	803.31	454381	3650.11	17304	220171	48.46
MGEL	BE	21-Jul-2023	17.65	17.65	18.00	17.05	17.40	17.20	17.52	42986	7.53	175	-	-
MGL	EQ	21-Jul-2023	1065.95	1061.95	1071.65	1058.00	1067.00	1065.25	1066.09	155979	1662.88	8419	66704	42.76
MHHL	SM	21-Jul-2023	62.25	60.15	60.50	58.90	60.00	60.00	59.86	48000	28.73	12	42000	87.50
MHLXMIRU	BE	21-Jul-2023	147.05	144.55	148.50	144.25	147.95	147.40	146.09	8543	12.48	115	-	-
MHRIL	EQ	21-Jul-2023	355.20	354.00	363.00	344.55	360.80	361.05	354.92	467885	1660.61	13949	163720	34.99
MID150BEES	EQ	21-Jul-2023	140.72	136.50	141.00	136.50	140.71	140.55	140.65	154840	217.78	2578	109116	70.47
MIDHANI	EQ	21-Jul-2023	311.45	309.00	312.90	305.00	306.10	306.30	308.87	496048	1532.15	9453	255284	51.46
MINDACORP	EQ	21-Jul-2023	302.45	303.55	303.55	295.95	299.50	300.45	299.81	521345	1563.05	10194	225625	43.28
MINDPOOL	SM	21-Jul-2023	82.70	86.80	86.80	86.80	86.80	86.80	86.80	2000	1.74	2	2000	100.00
MINDSPACE	RR	21-Jul-2023	302.95	302.95	305.95	301.50	305.78	305.52	303.52	77852	236.30	1878	60505	77.72
MIRCELECTR	BE	21-Jul-2023	22.10	21.80	21.85	21.00	21.70	21.45	21.13	741718	156.76	845	-	-
MIRZAINT	BE	21-Jul-2023	49.80	50.45	52.25	50.00	51.80	51.75	51.98	857459	445.69	4176	-	-
MITCON	EQ	21-Jul-2023	78.80	81.70	81.70	76.90	78.05	77.85	78.03	13306	10.38	393	6474	48.65
MITTAL	BE	21-Jul-2023	13.90	13.90	14.10	13.20	14.10	14.00	13.64	40446	5.52	168	-	-
MKPL	EQ	21-Jul-2023	746.35	745.90	759.00	730.05	749.70	751.50	741.41	87771	650.74	799	50780	57.86
MMFL	EQ	21-Jul-2023	916.60	915.15	918.90	910.30	911.00	913.90	914.09	9371	85.66	1608	6078	64.86
MMTC	EQ	21-Jul-2023	33.15	33.05	34.40	32.80	34.00	34.15	33.87	2577352	872.87	6729	760404	29.50
MODIRUBBER	BE	21-Jul-2023	72.00	72.00	72.00	69.55	72.00	72.00	70.34	1813	1.28	29	-	-
MODISONLTD	EQ	21-Jul-2023	88.85	88.85	94.30	87.15	92.50	92.70	91.28	367657	335.58	4361	188278	51.21
MOGSEC	EQ	21-Jul-2023	52.48	52.41	52.51	52.38	52.38	52.45	52.42	34038	17.84	27	31122	91.43
MOHEALTH	EQ	21-Jul-2023	26.99	26.98	28.50	26.78	26.91	26.90	27.31	3830	1.05	58	2896	75.61
MOHITIND	EQ	21-Jul-2023	14.00	14.10	14.20	13.90	13.95	13.95	13.99	7772	1.09	38	6659	85.68
MOIL	EQ	21-Jul-2023	185.15	184.80	187.00	184.05	185.50	185.90	185.81	288753	536.53	4743	141619	49.05
MOKSH	EQ	21-Jul-2023	11.10	11.05	11.15	11.00	11.15	11.10	11.11	143126	15.90	503	102011	71.27
MOL	EQ	21-Jul-2023	83.30	82.50	83.30	82.30	82.75	82.60	82.72	410153	339.27	4122	236198	57.59
MOLDTECH	EQ	21-Jul-2023	231.25	230.75	234.90	229.80	231.95	231.55	231.75	71701	166.17	4107	35844	49.99
MOLDTKPAC	EQ	21-Jul-2023	1046.20	1052.95	1052.95	1034.05	1044.95	1039.15	1040.45	23525	244.76	4867	13111	55.73
MOLOWVOL	EQ	21-Jul-2023	27.93	27.24	28.09	27.24	27.94	27.94	27.99	665	0.19	51	481	72.33
MOM100	EQ	21-Jul-2023	39.18	39.16	39.40	38.80	39.20	39.09	39.11	355927	139.22	1129	219862	61.77
MOM50	EQ	21-Jul-2023	198.95	198.00	199.50	195.30	199.00	199.00	197.11	709	1.40	71	481	67.84
MOMENTUM	EQ	21-Jul-2023	21.76	22.05	22.05	21.59	21.59	21.66	21.70	7791	1.69	87	4974	63.84
MOMOMENTUM	EQ	21-Jul-2023	43.83	43.76	43.82	43.35	43.45	43.45	43.53	15489	6.74	118	11471	74.06
MON100	EQ	21-Jul-2023	125.08	125.30	125.30	122.32	123.35	123.32	123.06	694255	854.33	7940	505946	72.88
MONARCH	EQ	21-Jul-2023	300.20	299.00	303.20	292.30	295.00	295.90	298.41	532434	1588.84	13762	162253	30.47
MONQ50	EQ	21-Jul-2023	54.36	54.59	54.59	53.71	54.34	54.23	54.12	25932	14.03	402	21069	81.25
MONTECARLO	EQ	21-Jul-2023	849.55	845.00	846.40	830.10	841.90	838.60	837.22	52278	437.68	4964	22458	42.96
MOQUALITY	EQ	21-Jul-2023	135.63	135.01	135.01	134.01	134.65	134.65	134.87	27	0.04	3	27	100.00
MORARJEE	EQ	21-Jul-2023	18.45	18.70	18.75	18.25	18.55	18.50	18.53	14145	2.62	199	5746	40.62
MOREPENLAB	EQ	21-Jul-2023	29.55	29.55	29.85	28.75	29.15	29.15	29.40	2307312	678.37	6249	974683	42.24
MOS	SM	21-Jul-2023	89.00	89.00	89.90	89.00	89.00	89.35	89.43	14400	12.88	9	11200	77.78
MOTHERSON	EQ	21-Jul-2023	96.70	96.00	98.20	95.55	97.00	97.00	96.81	15136413	14653.54	34597	8587232	56.73
MOTILALOFS	EQ	21-Jul-2023	746.60	745.00	745.75	738.00	744.10	744.55	744.34	66445	494.58	3984	49719	74.83
MOTOGENFIN	EQ	21-Jul-2023	36.95	37.70	37.80	35.50	36.00	35.80	36.08	12010	4.33	138	9957	82.91
MOVALUE	EQ	21-Jul-2023	56.54	56.66	56.79	56.25	56.59	56.59	56.52	518	0.29	8	267	51.54
MPHASIS	EQ	21-Jul-2023	2213.90	2115.05	2350.00	2112.10	2323.50	2330.85	2280.61	3363261	76702.84	156223	849278	25.25
MPSLTD	EQ	21-Jul-2023	1209.50	1209.60	1209.75	1163.25	1176.00	1173.95	1175.40	38666	454.48	9070	24043	62.18
MPTODAY	SM	21-Jul-2023	42.00	42.50	42.95	42.50	42.50	42.85	42.73	12000	5.13	6	12000	100.00
MRF	EQ	21-Jul-2023	101896.20	101999.30	102300.30	101550.00	101851.00	102089.25	101898.97	2112	2152.11	1535	453	21.45
MRO-TEK	EQ	21-Jul-2023	64.05	64.00	64.15	62.50	63.80	63.20	63.24	34861	22.05	913	19153	54.94
MRPL	EQ	21-Jul-2023	86.45	86.65	87.30	85.15	86.70	86.65	86.09	4439597	3821.83	18634	1308263	29.47
MSPL	EQ	21-Jul-2023	8.60	8.65	8.70	8.55	8.55	8.55	8.58	168171	14.42	577	119238	70.90
MSTCLTD	EQ	21-Jul-2023	408.95	407.05	413.45	404.10	404.65	405.20	407.80	298700	1218.10	10529	108840	36.44
MSUMI	EQ	21-Jul-2023	58.45	58.40	58.45	57.80	57.95	57.90	57.99	6227111	3610.86	21125	4999555	80.29
MTARTECH	EQ	21-Jul-2023	2137.85	2138.00	2153.80	2108.05	2121.00	2113.95	2127.63	146319	3113.12	12537	59099	40.39
MTEDUCARE	BE	21-Jul-2023	3.75	3.80	3.90	3.75	3.90	3.85	3.85	41344	1.59	72	-	-
MTNL	EQ	21-Jul-2023	19.50	19.45	19.55	19.40	19.55	19.45	19.48	809813	157.76	1351	346729	42.82
MUKANDLTD	EQ	21-Jul-2023	124.70	126.00	127.20	125.00	126.05	126.00	126.04	108985	137.36	1669	65395	60.00
MUKTAARTS	EQ	21-Jul-2023	49.40	49.20	54.70	48.90	52.45	52.60	53.08	166048	88.14	1542	80198	48.30
MUNJALAU	EQ	21-Jul-2023	58.00	57.55	58.30	56.75	57.05	57.00	57.45	197895	113.69	2289	116963	59.10
MUNJALSHOW	EQ	21-Jul-2023	146.05	146.80	148.05	145.25	147.40	147.35	146.37	157452	230.46	2764	50347	31.98
MURUDCERA	BE	21-Jul-2023	40.25	40.20	40.45	39.10	39.85	39.80	39.93	16536	6.60	97	-	-
MUTHOOTCAP	EQ	21-Jul-2023	393.80	387.60	399.90	387.00	390.95	390.70	392.45	99317	389.77	5256	66961	67.42
MUTHOOTFIN	EQ	21-Jul-2023	1294.50	1298.00	1301.20	1282.35	1282.35	1286.75	1291.37	177560	2292.96	12056	71379	40.20
MWL	SM	21-Jul-2023	125.00	125.00	125.00	125.00	125.00	125.00	125.00	6000	7.50	5	6000	100.00
NABARD	N2	21-Jul-2023	1150.00	1150.00	1152.00	1148.00	1152.00	1152.00	1148.44	101	1.16	3	101	100.00
NACLIND	EQ	21-Jul-2023	88.10	87.25	88.40	87.00	87.50	87.50	87.62	89112	78.08	1251	51185	57.44
NAGAFERT	EQ	21-Jul-2023	8.80	8.80	8.95	8.75	8.90	8.85	8.82	545775	48.15	761	412661	75.61
NAGREEKCAP	BE	21-Jul-2023	19.20	19.95	19.95	18.50	19.20	19.15	18.75	5690	1.07	43	-	-
NAGREEKEXP	BE	21-Jul-2023	45.25	45.20	46.80	44.60	45.95	45.95	45.75	6502	2.97	46	-	-
NAHARCAP	EQ	21-Jul-2023	297.55	303.45	303.45	294.05	294.65	297.45	297.01	4350	12.92	748	1976	45.43
NAHARINDUS	EQ	21-Jul-2023	126.80	126.65	128.50	125.05	127.70	126.65	126.75	43761	55.47	1123	22434	51.26
NAHARPOLY	EQ	21-Jul-2023	232.15	232.15	235.00	230.00	235.00	231.35	231.48	9847	22.79	1014	6175	62.71
NAHARSPING	EQ	21-Jul-2023	260.30	261.85	262.40	257.00	259.10	258.20	258.91	24726	64.02	1748	14851	60.06
NAM-INDIA	EQ	21-Jul-2023	311.30	311.70	315.70	307.00	312.00	312.30	312.51	1132492	3539.10	18352	498399	44.01
NARMADA	EQ	21-Jul-2023	19.70	19.75	19.80	19.60	19.75	19.70	19.64	14506	2.85	112	12130	83.62
NATCOPHARM	EQ	21-Jul-2023	752.95	780.00	780.00	750.00	763.50	768.50	761.37	1132997	8626.30	34784	471910	41.65
NATHBIOGEN	EQ	21-Jul-2023	215.90	216.00	218.00	212.55	213.00	213.15	214.24	60483	129.58	2739	36123	59.72
NATIONALUM	EQ	21-Jul-2023	92.25	91.30	93.45	91.20	92.10	92.05	92.27	7926790	7313.65	21108	2738649	34.55
NAUKRI	EQ	21-Jul-2023	4652.75	4590.00	4659.00	4540.00	4635.00	4648.55	4620.47	273203	12623.25	43926	135107	49.45
NAVA	EQ	21-Jul-2023	337.05	335.70	338.20	331.15	332.15	332.75	334.17	338844	1132.33	8272	169371	49.98
NAVINFLUOR	EQ	21-Jul-2023	4474.95	4464.00	4473.65	4370.05	4383.65	4386.65	4415.77	52083	2299.86	10195	19673	37.77
NAVKARCORP	EQ	21-Jul-2023	60.35	59.95	59.95	58.65	59.50	59.50	59.40	505818	300.44	3377	273508	54.07
NAVNETEDUL	EQ	21-Jul-2023	141.20	140.95	145.20	138.50	144.00	143.95	142.14	469183	666.91	5311	224218	47.79
NAZARA	EQ	21-Jul-2023	657.25	652.00	662.20	651.00	654.00	653.90	655.73	145936	956.95	8021	62105	42.56
NBCC	EQ	21-Jul-2023	41.30	41.45	42.00	41.25	41.40	41.40	41.51	5459645	2266.33	12412	2118163	38.80
NBIFIN	EQ	21-Jul-2023	1465.00	1465.10	1488.95	1465.00	1469.00	1478.95	1465.44	64	0.94	4	62	96.88
NCC	EQ	21-Jul-2023	138.60	138.55	141.15	138.10	141.00	140.15	139.76	2296337	3209.44	17182	873870	38.05
NCLIND	EQ	21-Jul-2023	197.00	196.50	199.20	195.35	195.50	195.80	197.17	77131	152.08	3522	39959	51.81
NDGL	BE	21-Jul-2023	1659.95	1577.10	1660.00	1577.10	1660.00	1650.70	1623.61	311	5.05	54	-	-
NDL	EQ	21-Jul-2023	18.85	19.10	19.70	18.80	19.05	19.10	19.32	186949	36.11	708	116690	62.42
NDLVENTURE	BE	21-Jul-2023	122.55	122.00	124.90	122.00	123.10	123.65	123.20	5622	6.93	68	-	-
NDTV	EQ	21-Jul-2023	232.45	232.00	236.35	229.10	231.35	230.40	232.10	239718	556.37	4764	118955	49.62
NECCLTD	EQ	21-Jul-2023	19.40	19.10	20.75	19.10	19.85	19.60	19.93	125698	25.06	575	69905	55.61
NECLIFE	EQ	21-Jul-2023	21.50	21.45	21.70	21.30	21.60	21.55	21.53	266980	57.48	538	205914	77.13
NELCAST	EQ	21-Jul-2023	108.75	108.00	111.25	107.05	107.75	107.80	109.25	773909	845.51	7071	381505	49.30
NELCO	EQ	21-Jul-2023	827.20	826.80	836.95	811.75	817.00	814.80	823.44	146896	1209.61	9205	61327	41.75
NEOGEN	EQ	21-Jul-2023	1576.05	1576.00	1603.00	1564.70	1580.00	1573.50	1583.35	21402	338.87	4119	10323	48.23
NESCO	EQ	21-Jul-2023	635.05	635.05	637.60	630.30	634.30	633.15	633.74	26535	168.16	2728	14112	53.18
NESTLEIND	EQ	21-Jul-2023	23007.95	23014.95	23231.95	22912.80	22958.90	22982.55	23052.51	36843	8493.24	15188	15647	42.47
NETF	EQ	21-Jul-2023	209.62	205.17	218.00	205.17	218.00	212.30	208.94	3128	6.54	162	978	31.27
NETWORK18	EQ	21-Jul-2023	59.70	59.50	59.65	58.40	58.80	58.80	58.91	1621085	954.90	6187	641231	39.56
NEULANDLAB	EQ	21-Jul-2023	3218.35	3218.35	3395.00	3185.00	3310.05	3292.00	3322.20	61582	2045.88	12033	27438	44.56
NEWGEN	EQ	21-Jul-2023	802.65	808.90	844.90	782.20	829.50	831.35	821.16	2597229	21327.34	81220	519863	20.02
NEXTMEDIA	EQ	21-Jul-2023	5.05	5.00	5.10	5.00	5.10	5.00	5.00	22175	1.11	25	22175	100.00
NFL	EQ	21-Jul-2023	71.15	71.05	71.70	70.65	70.75	70.85	70.94	1676151	1189.14	4375	552458	32.96
NGIL	BE	21-Jul-2023	53.10	53.10	55.40	52.15	53.00	52.45	53.45	7490	4.00	67	-	-
NGLFINE	EQ	21-Jul-2023	1981.80	1992.25	2013.90	1925.00	1927.55	1935.25	1954.20	2410	47.10	860	1082	44.90
NH	EQ	21-Jul-2023	1029.45	1036.50	1037.05	1021.30	1030.00	1030.05	1028.34	93783	964.41	9360	47081	50.20
NHAI	N2	21-Jul-2023	1161.00	1169.99	1169.99	1161.00	1167.99	1167.99	1168.61	21	0.25	3	21	100.00
NHAI	N4	21-Jul-2023	1036.11	1045.00	1046.00	1045.00	1046.00	1046.00	1045.67	150	1.57	2	150	100.00
NHAI	N5	21-Jul-2023	1175.00	1183.00	1190.00	1183.00	1190.00	1189.25	1189.26	478	5.68	6	310	64.85
NHAI	N6	21-Jul-2023	1201.16	1205.00	1209.00	1205.00	1205.00	1207.08	1205.13	427	5.15	9	420	98.36
NHAI	N8	21-Jul-2023	1065.01	1070.00	1070.00	1065.02	1065.02	1065.02	1066.02	5	0.05	2	5	100.00
NHAI	NA	21-Jul-2023	1159.78	1155.00	1156.00	1153.25	1153.50	1153.78	1154.54	1571	18.14	36	1224	77.91
NHAI	NE	21-Jul-2023	1190.00	1190.00	1193.99	1190.00	1191.00	1191.00	1190.53	2645	31.49	30	2045	77.32
NHBTF2014	N6	21-Jul-2023	6761.00	6761.10	6761.10	6761.00	6761.00	6761.00	6761.07	14	0.95	3	14	100.00
NHBTF2023	N6	21-Jul-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	30	1.79	3	30	100.00
NHIT	IV	21-Jul-2023	118.75	116.50	116.50	116.50	116.50	116.50	116.50	2200000	2563.00	11	2200000	100.00
NHIT	N1	21-Jul-2023	312.25	312.45	312.75	312.45	312.45	312.45	312.53	737	2.30	7	737	100.00
NHIT	N2	21-Jul-2023	314.54	315.00	315.00	311.01	314.98	314.86	314.36	389	1.22	10	385	98.97
NHIT	N3	21-Jul-2023	419.45	420.00	420.79	419.35	420.79	420.79	419.41	81	0.34	3	81	100.00
NHPC	EQ	21-Jul-2023	48.35	48.25	48.55	46.85	47.00	47.00	47.31	29652918	14027.98	29908	20826816	70.24
NHPC	N6	21-Jul-2023	1298.99	1297.01	1297.01	1296.00	1296.00	1296.00	1296.91	308	3.99	5	308	100.00
NIACL	EQ	21-Jul-2023	116.15	116.00	120.90	115.85	119.35	118.95	119.18	1799843	2145.01	12802	495479	27.53
NIBL	BE	21-Jul-2023	20.90	21.50	21.80	20.30	21.00	21.20	20.78	17643	3.67	69	-	-
NIDAN	SM	21-Jul-2023	46.75	46.95	46.95	45.25	46.45	46.15	46.45	35000	16.26	29	33000	94.29
NIDO	N5	21-Jul-2023	980.00	985.00	985.00	983.00	983.00	983.00	984.00	100	0.98	2	100	100.00
NIDO	N6	21-Jul-2023	966.10	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
NIF100BEES	EQ	21-Jul-2023	205.56	206.98	212.80	202.17	204.98	204.59	204.28	73058	149.24	278	68125	93.25
NIFTYBEES	EQ	21-Jul-2023	219.51	219.44	219.44	216.99	217.69	217.48	217.91	3612348	7871.58	36997	2642937	73.16
NIFTYQLITY	EQ	21-Jul-2023	16.24	16.49	16.49	16.01	16.38	16.07	16.12	37252	6.00	328	27666	74.27
NIITLTD	EQ	21-Jul-2023	82.65	81.70	82.90	80.90	81.70	81.40	81.74	314907	257.42	3874	171701	54.52
NILAINFRA	EQ	21-Jul-2023	5.05	5.05	5.15	5.00	5.10	5.10	5.10	753569	38.42	572	707624	93.90
NILASPACES	BE	21-Jul-2023	3.50	3.60	3.60	3.40	3.50	3.45	3.48	200586	6.98	268	-	-
NILKAMAL	EQ	21-Jul-2023	2437.15	2442.25	2460.00	2400.00	2455.00	2450.75	2440.67	4332	105.73	1203	2141	49.42
NIPPOBATRY	EQ	21-Jul-2023	491.60	491.80	499.40	488.00	490.10	490.15	491.98	10241	50.38	1389	6300	61.52
NIRAJ	EQ	21-Jul-2023	32.20	32.75	32.75	31.80	32.10	32.35	32.28	8782	2.83	175	4472	50.92
NIRMAN	SM	21-Jul-2023	189.25	186.00	198.50	183.00	198.50	195.75	188.88	19200	36.26	16	16800	87.50
NITCO	EQ	21-Jul-2023	18.85	19.25	19.25	18.70	18.80	18.95	18.98	255121	48.43	670	200741	78.68
NITINSPIN	EQ	21-Jul-2023	258.50	258.50	259.75	255.55	256.00	256.00	257.36	67001	172.43	2178	44942	67.08
NITIRAJ	EQ	21-Jul-2023	90.90	90.95	94.95	88.80	94.00	93.00	91.61	20934	19.18	406	15597	74.51
NKIND	EQ	21-Jul-2023	37.30	38.00	39.35	36.00	39.00	39.00	38.60	92	0.04	13	85	92.39
NLCINDIA	EQ	21-Jul-2023	119.15	118.00	119.20	117.00	117.90	117.75	117.86	1907971	2248.79	8735	1156399	60.61
NMDC	EQ	21-Jul-2023	111.00	110.90	111.70	110.25	111.20	111.00	111.05	4393122	4878.44	18806	1952721	44.45
NOCIL	EQ	21-Jul-2023	212.70	212.15	213.20	211.05	212.40	212.40	211.93	334285	708.44	5514	110523	33.06
NOIDATOLL	EQ	21-Jul-2023	6.85	6.90	6.90	6.75	6.75	6.75	6.81	28965	1.97	156	21995	75.94
NORBTEAEXP	BE	21-Jul-2023	8.15	8.35	8.35	7.90	8.35	8.25	8.21	1214	0.10	16	-	-
NOVARTIND	EQ	21-Jul-2023	828.65	818.00	818.00	779.45	783.00	781.65	797.98	103821	828.47	8045	43172	41.58
NPBET	EQ	21-Jul-2023	240.09	242.95	242.95	237.85	239.70	239.70	239.30	11363	27.19	50	10743	94.54
NPST	SM	21-Jul-2023	766.50	804.80	804.80	804.80	804.80	804.80	804.80	4000	32.19	9	4000	100.00
NRAIL	EQ	21-Jul-2023	288.25	288.00	293.00	286.05	291.80	289.95	290.89	5361	15.59	451	3559	66.39
NRBBEARING	EQ	21-Jul-2023	230.35	230.00	231.00	224.50	230.00	229.95	228.45	431383	985.50	8514	173234	40.16
NRL	EQ	21-Jul-2023	104.90	105.35	112.10	103.75	108.00	109.15	108.50	171202	185.75	1701	86995	50.81
NSIL	EQ	21-Jul-2023	2447.45	2423.00	2482.45	2410.00	2470.00	2443.65	2444.09	1219	29.79	306	745	61.12
NSLNISP	EQ	21-Jul-2023	45.00	44.80	45.60	44.40	45.00	44.80	44.81	2979749	1335.20	8822	1681803	56.44
NTPC	EQ	21-Jul-2023	192.90	192.80	196.35	192.10	194.70	195.10	194.50	11031250	21455.78	78936	6133172	55.60
NTPC	N1	21-Jul-2023	1056.01	1062.04	1062.04	1062.04	1062.04	1062.04	1062.04	23	0.24	5	23	100.00
NTPC	N4	21-Jul-2023	1062.67	1056.60	1056.60	1056.60	1056.60	1056.60	1056.60	160	1.69	1	160	100.00
NTPC	N6	21-Jul-2023	1326.75	1331.00	1331.00	1328.10	1328.10	1329.02	1330.77	217	2.89	5	217	100.00
NTPC	N7	21-Jul-2023	10.37	10.37	10.37	10.34	10.36	10.36	10.35	84960	8.79	101	50405	59.33
NTPC	NB	21-Jul-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
NTPC	NC	21-Jul-2023	1166.13	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	50	0.59	2	50	100.00
NTPC	ND	21-Jul-2023	1231.10	1250.00	1250.02	1250.00	1250.00	1250.00	1250.00	391	4.89	4	391	100.00
NUCLEUS	EQ	21-Jul-2023	1118.10	1110.00	1133.65	1080.55	1094.00	1092.50	1105.56	86770	959.30	6289	50051	57.68
NURECA	BE	21-Jul-2023	339.50	338.50	345.95	335.00	341.95	339.65	340.18	6452	21.95	353	-	-
NUVOCO	EQ	21-Jul-2023	353.35	353.70	358.00	351.55	352.65	352.20	354.36	70139	248.54	3725	34449	49.12
NV20BEES	EQ	21-Jul-2023	115.97	116.01	116.01	113.32	114.20	113.57	113.97	19222	21.91	369	13575	70.62
NXST	RR	21-Jul-2023	116.70	117.40	117.75	114.51	116.35	116.03	116.62	552938	644.83	5885	434029	78.50
NYKAA	EQ	21-Jul-2023	145.05	145.20	147.00	144.60	144.90	144.90	145.32	3603611	5236.62	22238	2080691	57.74
OAL	EQ	21-Jul-2023	324.25	355.00	389.10	340.20	375.00	375.35	374.93	627560	2352.92	19532	91772	14.62
OBCL	EQ	21-Jul-2023	50.30	50.60	51.85	50.05	50.30	50.65	51.01	42903	21.89	444	29034	67.67
OBEROIRLTY	EQ	21-Jul-2023	1075.60	1049.00	1067.00	1029.75	1055.00	1056.25	1052.54	1091714	11490.72	31832	432402	39.61
OCCL	EQ	21-Jul-2023	802.25	807.00	808.75	793.00	805.00	802.80	800.57	4857	38.88	630	2885	59.40
OFSS	EQ	21-Jul-2023	3928.30	3900.00	3922.15	3827.00	3851.10	3856.55	3877.98	32657	1266.43	6349	11449	35.06
OIL	EQ	21-Jul-2023	256.85	257.00	258.50	255.55	257.90	258.05	257.26	473851	1219.01	6211	251823	53.14
OLECTRA	EQ	21-Jul-2023	1298.95	1289.95	1299.00	1270.00	1279.00	1275.15	1281.25	743644	9527.91	44985	392869	52.83
OMAXAUTO	BE	21-Jul-2023	52.30	52.70	53.00	52.10	53.00	53.00	52.79	16841	8.89	89	-	-
OMAXE	EQ	21-Jul-2023	49.20	49.50	49.75	49.00	49.65	49.60	49.33	168462	83.10	986	42160	25.03
OMFURN	SM	21-Jul-2023	40.60	39.00	40.85	38.60	40.85	40.30	39.04	30000	11.71	15	20000	66.67
OMINFRAL	BE	21-Jul-2023	48.55	49.30	50.20	48.70	49.10	49.00	49.50	89360	44.23	203	-	-
ONELIFECAP	EQ	21-Jul-2023	12.25	12.20	12.50	12.05	12.40	12.20	12.28	10710	1.31	123	3115	29.08
ONEPOINT	BE	21-Jul-2023	23.75	23.85	24.50	23.45	24.20	24.10	24.14	1306143	315.25	999	-	-
ONGC	EQ	21-Jul-2023	167.20	167.35	171.00	166.50	170.55	170.55	169.53	7842863	13295.97	67560	4131926	52.68
ONMOBILE	EQ	21-Jul-2023	77.40	77.00	78.20	76.80	77.30	77.25	77.34	309847	239.63	2467	183079	59.09
ONWARDTEC	EQ	21-Jul-2023	569.60	565.15	579.80	550.50	563.75	561.40	566.16	121670	688.84	11818	36136	29.70
OPTIEMUS	EQ	21-Jul-2023	215.80	216.50	216.95	210.05	215.00	213.10	212.87	164670	350.53	4235	63500	38.56
ORBTEXP	BE	21-Jul-2023	193.45	194.00	194.00	187.05	193.10	193.55	191.68	4966	9.52	88	-	-
ORCHPHARMA	BE	21-Jul-2023	585.00	571.00	594.00	555.75	555.75	557.35	565.98	28558	161.63	600	-	-
ORICONENT	BE	21-Jul-2023	22.35	22.40	22.70	21.90	22.00	22.10	22.20	72307	16.05	305	-	-
ORIENTABRA	BE	21-Jul-2023	36.65	36.90	37.85	35.15	36.95	36.75	36.63	86675	31.75	625	-	-
ORIENTALTL	EQ	21-Jul-2023	6.05	6.05	6.15	6.00	6.10	6.05	6.07	72967	4.43	208	37808	51.82
ORIENTBELL	EQ	21-Jul-2023	516.70	520.00	524.00	516.10	522.75	520.35	521.98	13695	71.48	1076	10828	79.07
ORIENTCEM	EQ	21-Jul-2023	143.20	142.40	144.65	141.40	142.75	142.70	142.95	374204	534.91	4876	169417	45.27
ORIENTELEC	EQ	21-Jul-2023	237.60	238.00	238.20	235.00	235.95	235.60	236.08	172666	407.63	6333	87222	50.51
ORIENTHOT	EQ	21-Jul-2023	91.55	87.00	91.45	86.00	90.20	89.50	89.02	2226341	1981.82	11068	1142038	51.30
ORIENTLTD	EQ	21-Jul-2023	63.50	62.55	64.70	61.00	63.70	63.05	63.00	12150	7.65	330	7287	59.98
ORIENTPPR	EQ	21-Jul-2023	41.15	40.90	41.75	40.75	41.65	41.60	41.42	902539	373.82	2762	550060	60.95
ORISSAMINE	EQ	21-Jul-2023	3869.50	3870.00	3939.00	3820.00	3859.85	3858.30	3870.49	17845	690.69	3913	5315	29.78
ORTEL	BZ	21-Jul-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.93	4250	0.04	13	-	-
ORTINLAB	BE	21-Jul-2023	20.35	20.00	20.70	20.00	20.65	20.65	20.42	5861	1.20	41	-	-
OSIAHYPER	BE	21-Jul-2023	33.00	32.00	34.50	32.00	34.50	33.75	33.56	68434	22.97	125	-	-
OSWALAGRO	EQ	21-Jul-2023	28.95	29.00	29.35	27.55	28.40	28.05	28.53	230157	65.66	1199	175563	76.28
OSWALGREEN	EQ	21-Jul-2023	22.95	23.40	23.40	22.75	22.80	22.80	22.86	54693	12.50	329	38736	70.82
OSWALSEEDS	EQ	21-Jul-2023	336.00	339.95	340.75	334.00	339.10	334.85	338.06	9553	32.30	329	512	5.36
PAGEIND	EQ	21-Jul-2023	36568.90	36700.00	36895.00	36450.00	36678.95	36669.20	36677.77	7827	2870.77	3736	2381	30.42
PAISALO	EQ	21-Jul-2023	49.00	49.20	51.50	48.85	50.00	50.40	50.37	971824	489.54	4613	640648	65.92
PAKKA	EQ	21-Jul-2023	123.85	123.85	128.05	122.60	125.25	125.05	125.70	360659	453.33	3860	209585	58.11
PALASHSECU	BE	21-Jul-2023	105.70	105.00	106.95	104.25	104.90	104.90	105.77	2494	2.64	23	-	-
PALREDTEC	EQ	21-Jul-2023	150.80	153.50	153.50	145.00	147.80	146.15	149.26	70739	105.58	8408	27104	38.32
PANACEABIO	EQ	21-Jul-2023	125.20	124.90	126.90	124.65	125.35	125.45	125.62	38989	48.98	1150	20190	51.78
PANACHE	EQ	21-Jul-2023	69.20	69.20	71.50	68.30	68.70	68.65	69.50	13536	9.41	673	6994	51.67
PANAMAPET	EQ	21-Jul-2023	295.20	294.70	294.70	292.10	293.40	292.75	293.50	38593	113.27	1940	24795	64.25
PANSARI	EQ	21-Jul-2023	88.85	87.00	89.30	87.00	87.00	87.30	87.47	603	0.53	27	433	71.81
PAR	BE	21-Jul-2023	196.40	196.40	198.00	193.00	194.00	195.55	194.70	4855	9.45	84	-	-
PARACABLES	EQ	21-Jul-2023	38.10	38.20	40.00	37.75	40.00	40.00	39.36	1928637	759.08	3911	1402104	72.70
PARADEEP	EQ	21-Jul-2023	62.15	61.90	63.50	61.00	63.25	63.15	62.53	3506461	2192.57	11334	1587082	45.26
PARAGMILK	EQ	21-Jul-2023	144.75	144.35	153.50	142.55	152.00	150.95	150.00	7187844	10781.73	42743	1966892	27.36
PARAS	EQ	21-Jul-2023	687.05	686.80	686.90	676.00	681.95	678.75	681.85	242567	1653.94	11130	81664	33.67
PARASPETRO	BE	21-Jul-2023	0.80	0.85	0.85	0.75	0.85	0.85	0.82	173531	1.42	270	-	-
PARSVNATH	EQ	21-Jul-2023	7.70	7.80	7.80	7.50	7.60	7.60	7.58	173624	13.16	380	142069	81.83
PARTYCRUS	SM	21-Jul-2023	54.85	54.00	55.75	54.00	55.75	55.75	54.88	4000	2.20	2	4000	100.00
PASUPTAC	EQ	21-Jul-2023	31.00	31.00	31.45	30.60	31.10	31.20	31.06	55870	17.35	549	38683	69.24
PATANJALI	BE	21-Jul-2023	1338.45	1326.90	1339.90	1311.30	1329.90	1330.50	1324.35	240987	3191.52	5972	-	-
PATELENG	BE	21-Jul-2023	45.00	42.75	47.25	42.75	46.70	46.20	45.53	11707066	5330.52	20972	-	-
PATINTLOG	EQ	21-Jul-2023	14.30	14.35	14.65	14.20	14.60	14.50	14.42	217434	31.36	851	145930	67.11
PATTECH	SM	21-Jul-2023	61.85	63.00	63.00	62.10	62.10	62.10	62.55	6000	3.75	2	6000	100.00
PAVNAIND	EQ	21-Jul-2023	296.00	296.00	296.00	281.20	281.50	281.70	282.90	241	0.68	26	207	85.89
PAYTM	EQ	21-Jul-2023	851.35	851.55	852.80	828.50	842.85	844.30	839.84	2474714	20783.58	68855	930037	37.58
PCBL	EQ	21-Jul-2023	160.60	159.95	160.45	156.70	157.50	157.20	158.11	1332120	2106.26	12951	667555	50.11
PCJEWELLER	EQ	21-Jul-2023	31.05	31.70	32.45	30.10	30.75	31.05	31.72	4092565	1298.06	11481	2317880	56.64
PDMJEPAPER	EQ	21-Jul-2023	41.50	41.50	41.50	40.90	41.10	41.05	41.14	88577	36.44	811	50016	56.47
PDSL	EQ	21-Jul-2023	349.15	351.00	351.00	344.00	347.00	345.85	347.38	33495	116.36	3646	19004	56.74
PEARLPOLY	EQ	21-Jul-2023	21.05	21.10	23.90	20.95	23.90	23.70	23.20	432552	100.37	1721	200120	46.26
PEL	EQ	21-Jul-2023	976.05	973.95	1002.95	972.60	991.50	995.05	993.24	2335221	23194.32	56941	820827	35.15
PENIND	EQ	21-Jul-2023	86.00	85.80	86.60	80.85	82.65	82.45	83.96	1435774	1205.53	8595	703689	49.01
PENINLAND	EQ	21-Jul-2023	29.80	29.70	32.75	29.55	32.75	32.65	32.05	1853714	594.02	4916	1127286	60.81
PENTAGON	SM	21-Jul-2023	132.30	128.50	133.00	126.25	129.00	129.00	128.92	108000	139.23	52	70000	64.81
PERFECT	SM	21-Jul-2023	20.95	21.70	21.95	21.00	21.10	21.65	21.78	150000	32.67	25	132000	88.00
PERSISTENT	EQ	21-Jul-2023	5043.75	4890.00	4950.00	4716.00	4762.00	4749.60	4822.31	1277966	61627.51	103269	510751	39.97
PETRONET	EQ	21-Jul-2023	224.55	222.85	225.65	222.85	223.50	223.55	224.28	1037570	2327.06	14745	577046	55.62
PFC	EQ	21-Jul-2023	226.20	225.90	228.35	224.85	227.40	227.00	227.32	5645236	12833.00	64060	3074203	54.46
PFC	N5	21-Jul-2023	1162.98	1155.00	1162.80	1155.00	1161.99	1161.99	1156.30	1668	19.29	8	1568	94.00
PFC	N6	21-Jul-2023	1063.00	1057.00	1057.00	1055.00	1055.00	1055.00	1055.40	5	0.05	2	5	100.00
PFC	N8	21-Jul-2023	1333.00	1343.89	1343.89	1335.00	1335.00	1335.00	1336.98	45	0.60	3	45	100.00
PFIZER	EQ	21-Jul-2023	3897.90	3897.90	3897.95	3852.05	3894.00	3887.65	3886.26	10404	404.33	2343	5886	56.57
PFOCUS	EQ	21-Jul-2023	118.35	117.85	119.20	113.80	116.15	116.20	116.54	81253	94.69	1736	42566	52.39
PFS	EQ	21-Jul-2023	18.75	18.75	21.80	18.60	21.20	21.25	20.67	7653432	1581.70	10265	3508109	45.84
PGEL	EQ	21-Jul-2023	1514.65	1523.65	1523.65	1466.50	1485.00	1476.40	1490.17	31403	467.96	5163	17647	56.20
PGHH	EQ	21-Jul-2023	15986.45	15998.95	15998.95	15625.05	15770.00	15725.45	15756.64	4022	633.73	2196	1234	30.68
PGHL	EQ	21-Jul-2023	5153.05	5178.85	5246.95	5149.65	5161.50	5158.95	5167.63	5931	306.49	1465	4034	68.02
PGIL	EQ	21-Jul-2023	618.75	615.50	627.40	612.15	618.70	617.80	620.83	23421	145.40	2794	14604	62.35
PGINVIT	IV	21-Jul-2023	115.45	116.15	116.50	115.10	115.25	115.28	115.77	1385640	1604.11	8944	1083994	78.23
PHANTOMFX	SM	21-Jul-2023	418.75	415.00	429.95	397.85	397.85	401.90	409.26	63000	257.83	95	43800	69.52
PHARMABEES	EQ	21-Jul-2023	14.46	14.52	14.57	14.40	14.50	14.47	14.50	4153327	602.12	4163	2308754	55.59
PHOENIXLTD	EQ	21-Jul-2023	1637.35	1641.85	1680.00	1622.50	1633.90	1641.75	1651.67	226837	3746.61	23021	137203	60.49
PIDILITIND	EQ	21-Jul-2023	2676.60	2663.00	2685.00	2652.65	2658.10	2662.80	2673.21	211117	5643.60	20486	104960	49.72
PIGL	BE	21-Jul-2023	39.20	40.10	40.10	38.65	39.35	39.35	39.40	11889	4.68	92	-	-
PIIND	EQ	21-Jul-2023	3644.95	3635.00	3697.75	3635.00	3670.30	3675.00	3671.98	141263	5187.16	19007	60038	42.50
PILANIINVS	EQ	21-Jul-2023	1909.10	1920.00	2050.00	1909.00	2008.10	2006.65	2007.98	33444	671.55	4166	20321	60.76
PILITA	BE	21-Jul-2023	8.95	8.95	9.30	8.85	9.00	9.00	9.14	210835	19.26	253	-	-
PIONEEREMB	EQ	21-Jul-2023	38.40	38.10	38.65	37.55	38.10	38.15	38.06	22018	8.38	252	11406	51.80
PITTIENG	EQ	21-Jul-2023	412.30	409.75	425.00	406.25	421.10	420.10	416.95	361664	1507.95	16889	160195	44.29
PIXTRANS	EQ	21-Jul-2023	1245.55	1245.00	1283.80	1204.60	1230.00	1230.85	1244.13	33864	421.31	2102	15472	45.69
PKTEA	BE	21-Jul-2023	242.55	254.65	254.65	253.00	254.65	254.00	254.32	377	0.96	10	-	-
PLASTIBLEN	EQ	21-Jul-2023	206.25	211.00	222.60	209.80	217.70	218.10	218.06	268954	586.49	11649	116091	43.16
PNB	EQ	21-Jul-2023	63.85	63.80	64.30	62.30	62.70	62.60	63.45	56213660	35665.98	95732	19110262	34.00
PNBGILTS	EQ	21-Jul-2023	70.45	70.40	71.65	69.90	70.75	70.60	70.96	815960	578.97	5368	488748	59.90
PNBHOUSING	EQ	21-Jul-2023	652.45	646.00	652.35	639.50	650.30	650.20	647.29	375125	2428.14	12680	156963	41.84
PNC	EQ	21-Jul-2023	37.40	37.25	38.80	36.50	36.65	37.05	37.56	79048	29.69	1278	26305	33.28
PNCINFRA	EQ	21-Jul-2023	350.75	351.00	355.95	349.00	353.00	350.65	352.17	457255	1610.29	11118	222159	48.59
POCL	EQ	21-Jul-2023	400.85	397.45	400.05	394.00	395.90	394.75	396.79	12232	48.53	1397	8094	66.17
PODDARHOUS	BE	21-Jul-2023	93.85	93.80	93.80	91.60	93.00	93.00	93.00	26808	24.93	86	-	-
PODDARMENT	EQ	21-Jul-2023	317.50	317.00	322.00	309.40	320.05	319.35	317.44	10508	33.36	1098	6342	60.35
POKARNA	EQ	21-Jul-2023	415.30	413.80	417.90	403.60	412.80	408.85	408.52	41518	169.61	3328	18539	44.65
POLICYBZR	EQ	21-Jul-2023	776.45	769.45	769.45	748.95	754.95	754.30	754.26	913573	6890.71	30013	557721	61.05
POLYCAB	EQ	21-Jul-2023	4717.35	4675.00	4693.00	4494.05	4581.00	4586.80	4581.19	3034596	139020.58	168328	699034	23.04
POLYMED	EQ	21-Jul-2023	1106.25	1107.85	1133.90	1100.00	1130.00	1128.55	1122.23	45850	514.54	6787	17939	39.13
POLYPLEX	EQ	21-Jul-2023	1297.60	1300.00	1300.70	1282.60	1288.90	1286.00	1291.02	66195	854.59	8111	41136	62.14
PONNIERODE	EQ	21-Jul-2023	389.80	389.85	427.95	386.50	412.00	413.45	415.14	618549	2567.85	23100	150329	24.30
POONAWALLA	EQ	21-Jul-2023	372.55	372.20	378.70	371.15	375.75	375.25	374.97	2189593	8210.21	21168	910460	41.58
POWERGRID	EQ	21-Jul-2023	244.25	243.25	246.30	242.20	243.85	244.10	244.73	13849807	33894.65	101310	10629725	76.75
POWERINDIA	EQ	21-Jul-2023	4168.25	4186.00	4239.95	4151.25	4207.30	4202.45	4189.39	9074	380.15	3141	3274	36.08
POWERMECH	EQ	21-Jul-2023	3840.55	3869.00	3873.50	3822.75	3855.00	3868.15	3855.14	17258	665.32	3302	6137	35.56
PPAP	EQ	21-Jul-2023	213.55	215.00	215.00	208.15	210.20	211.70	211.07	20373	43.00	3186	8261	40.55
PPL	EQ	21-Jul-2023	184.25	185.90	188.10	182.20	183.40	183.50	185.05	106802	197.64	4218	62838	58.84
PPLPHARMA	EQ	21-Jul-2023	100.10	99.65	105.55	98.65	104.30	104.40	103.78	15794965	16392.08	66829	6009427	38.05
PRAENG	EQ	21-Jul-2023	11.60	11.40	11.85	11.40	11.80	11.65	11.67	48296	5.64	225	29642	61.38
PRAJIND	EQ	21-Jul-2023	416.15	415.00	418.70	412.10	417.95	417.00	414.82	633963	2629.81	24189	316937	49.99
PRAKASH	EQ	21-Jul-2023	83.00	83.05	85.95	82.00	85.15	85.60	84.45	1430493	1208.10	7737	922638	64.50
PRAKASHSTL	EQ	21-Jul-2023	4.35	4.35	4.40	4.30	4.35	4.30	4.34	569724	24.75	795	383948	67.39
PRECAM	EQ	21-Jul-2023	243.25	242.10	249.85	240.55	247.55	245.85	245.65	301219	739.95	8200	136989	45.48
PRECISION	SM	21-Jul-2023	41.40	41.40	41.90	41.05	41.50	41.40	41.47	44000	18.25	21	32000	72.73
PRECOT	EQ	21-Jul-2023	162.55	160.10	163.00	157.15	157.60	158.65	158.96	9091	14.45	305	6820	75.02
PRECWIRE	EQ	21-Jul-2023	95.95	95.60	96.35	93.95	95.40	94.75	95.07	623007	592.32	4878	315339	50.62
PREMEXPLN	EQ	21-Jul-2023	931.75	942.95	975.00	932.05	957.00	956.90	954.82	280715	2680.32	10268	136724	48.71
PREMIERPOL	BE	21-Jul-2023	103.05	103.30	106.90	100.00	103.40	103.65	103.32	16129	16.66	190	-	-
PRESTIGE	EQ	21-Jul-2023	550.10	546.00	553.10	537.10	543.50	542.40	542.58	517149	2805.93	22372	310936	60.13
PRICOLLTD	EQ	21-Jul-2023	272.55	270.90	279.00	270.00	272.00	271.95	275.18	1144817	3150.34	21298	538467	47.04
PRIMESECU	EQ	21-Jul-2023	133.05	129.75	134.50	128.10	132.05	132.25	131.99	53436	70.53	954	33200	62.13
PRINCEPIPE	EQ	21-Jul-2023	633.95	637.00	637.00	625.00	631.50	631.65	627.08	524104	3286.57	8878	431630	82.36
PRITI	BE	21-Jul-2023	213.95	214.80	218.00	204.00	208.90	210.00	211.76	26712	56.57	789	-	-
PRITIKA	SM	21-Jul-2023	40.50	40.00	40.15	39.00	39.90	39.90	39.77	56000	22.27	14	44000	78.57
PRITIKAUTO	EQ	21-Jul-2023	16.85	16.60	16.90	16.60	16.85	16.75	16.72	100452	16.80	489	79019	78.66
PRIVISCL	EQ	21-Jul-2023	1096.90	1099.50	1104.70	1085.35	1104.70	1103.15	1098.32	7448	81.80	895	4735	63.57
PROLIFE	SM	21-Jul-2023	232.00	226.15	226.15	226.15	226.15	226.15	226.15	500	1.13	1	500	100.00
PROPEQUITY	SM	21-Jul-2023	149.10	149.00	149.10	143.30	145.00	145.00	146.83	39600	58.14	25	38400	96.97
PROV	SM	21-Jul-2023	1064.90	1051.00	1079.90	1049.95	1050.00	1050.00	1064.07	3520	37.46	22	2880	81.82
PROZONINTU	EQ	21-Jul-2023	26.75	26.40	27.15	25.90	26.35	26.30	26.45	467298	123.62	2097	244642	52.35
PRSMJOHNSN	EQ	21-Jul-2023	122.05	122.05	122.95	119.95	122.15	122.15	121.60	235119	285.89	3860	121173	51.54
PRUDENT	EQ	21-Jul-2023	1085.05	1084.45	1237.00	1063.55	1160.00	1134.70	1176.96	296332	3487.70	28263	51404	17.35
PSB	EQ	21-Jul-2023	33.25	33.15	34.10	33.05	33.80	33.80	33.74	2877986	970.99	5940	1083171	37.64
PSPPROJECT	EQ	21-Jul-2023	735.90	735.90	742.35	729.35	734.75	733.80	735.17	53264	391.58	4345	28883	54.23
PSUBANKICI	EQ	21-Jul-2023	45.69	45.69	46.35	45.50	45.90	45.96	46.07	45577	21.00	228	20640	45.29
PSUBNKBEES	EQ	21-Jul-2023	50.67	50.65	51.20	50.65	50.87	50.75	51.01	5577017	2845.06	5682	3775391	67.70
PTC	EQ	21-Jul-2023	110.70	110.30	111.80	110.10	110.70	110.80	110.80	742458	822.62	5342	423473	57.04
PTCIL	EQ	21-Jul-2023	3896.70	3860.00	4049.00	3804.05	3858.75	3896.15	3886.68	4507	175.17	820	3588	79.61
PTL	EQ	21-Jul-2023	33.05	32.85	33.25	32.50	32.70	32.70	32.72	193101	63.18	1265	126881	65.71
PUNJABCHEM	EQ	21-Jul-2023	882.85	883.50	893.05	875.00	885.75	889.25	886.25	4470	39.62	796	2492	55.75
PURVA	EQ	21-Jul-2023	97.60	97.90	99.50	97.10	97.60	97.70	98.25	459599	451.54	4104	82271	17.90
PVP	BE	21-Jul-2023	9.95	9.95	10.10	9.80	10.00	9.95	9.94	91968	9.14	367	-	-
PVRINOX	EQ	21-Jul-2023	1448.45	1450.00	1517.00	1444.50	1503.90	1504.10	1490.97	2107123	31416.53	98273	977883	46.41
QFIL	SM	21-Jul-2023	82.50	80.00	80.00	77.00	78.00	77.80	78.42	24000	18.82	11	20000	83.33
QGOLDHALF	EQ	21-Jul-2023	50.78	50.28	50.65	50.28	50.43	50.41	50.44	24683	12.45	265	19246	77.97
QMSMEDI	SM	21-Jul-2023	143.20	140.00	144.00	140.00	141.10	141.10	141.69	10000	14.17	9	9000	90.00
QNIFTY	EQ	21-Jul-2023	2126.14	2115.00	2115.00	2100.00	2106.00	2105.99	2106.01	2490	52.44	43	2438	97.91
QUADPRO	SM	21-Jul-2023	5.70	5.60	5.60	5.60	5.60	5.60	5.60	12000	0.67	1	12000	100.00
QUESS	EQ	21-Jul-2023	438.60	438.00	438.15	430.00	431.90	431.05	432.72	102313	442.73	4989	51101	49.95
QUICKHEAL	EQ	21-Jul-2023	166.65	155.00	155.90	148.00	152.35	152.15	152.39	917897	1398.81	16166	293811	32.01
QUICKTOUCH	SM	21-Jul-2023	129.50	134.00	135.95	134.00	135.95	135.95	135.71	32000	43.43	15	32000	100.00
RACE	EQ	21-Jul-2023	261.30	265.50	265.50	255.00	255.00	255.95	257.39	14435	37.15	502	11173	77.40
RADHIKAJWE	EQ	21-Jul-2023	35.90	36.10	37.00	35.50	36.05	35.85	36.36	123891	45.05	1027	44741	36.11
RADIANTCMS	EQ	21-Jul-2023	94.20	94.65	96.10	93.55	95.30	95.40	95.48	383476	366.16	21057	265697	69.29
RADICO	EQ	21-Jul-2023	1336.35	1336.30	1409.00	1326.00	1399.00	1400.30	1377.88	593974	8184.23	30495	242940	40.90
RADIOCITY	P1	21-Jul-2023	88.80	88.35	89.00	88.35	88.35	88.85	88.81	16149	14.34	34	16149	100.00
RAILTEL	EQ	21-Jul-2023	144.60	144.55	156.50	143.40	155.35	155.20	151.28	20792702	31455.07	87784	6654296	32.00
RAIN	EQ	21-Jul-2023	167.25	167.20	167.20	164.70	164.90	165.00	165.51	924814	1530.62	6985	440056	47.58
RAINBOW	EQ	21-Jul-2023	1119.75	1122.00	1139.00	1081.55	1105.00	1105.70	1107.65	722254	8000.06	21637	574887	79.60
RAJESHEXPO	EQ	21-Jul-2023	516.15	516.00	517.00	509.20	513.00	514.55	513.66	965305	4958.37	12811	323868	33.55
RAJMET	BE	21-Jul-2023	9.00	9.20	9.20	8.65	9.05	9.05	9.01	144453	13.01	716	-	-
RAJRATAN	EQ	21-Jul-2023	828.80	835.10	835.10	762.55	774.00	769.15	781.39	291173	2275.21	27028	125041	42.94
RAJRILTD	BE	21-Jul-2023	52.80	51.75	51.75	51.75	51.75	51.75	51.75	2430	1.26	60	-	-
RAJSREESUG	EQ	21-Jul-2023	45.40	46.00	48.70	45.20	46.40	47.25	47.03	427966	201.28	3282	168260	39.32
RAJTV	BE	21-Jul-2023	44.85	46.80	46.80	44.10	44.95	44.95	44.99	1907	0.86	35	-	-
RALLIS	EQ	21-Jul-2023	220.75	221.30	223.00	217.05	217.90	217.95	219.68	1462157	3212.11	22213	634980	43.43
RAMANEWS	EQ	21-Jul-2023	12.55	12.50	12.60	12.50	12.50	12.50	12.54	47815	6.00	131	24518	51.28
RAMAPHO	EQ	21-Jul-2023	239.45	239.45	258.20	235.00	250.80	248.50	249.73	90929	227.08	6519	40186	44.19
RAMASTEEL	EQ	21-Jul-2023	39.00	38.95	39.50	38.40	38.60	38.60	38.77	2998614	1162.46	7078	1018104	33.95
RAMCOCEM	EQ	21-Jul-2023	909.35	908.45	908.90	873.00	888.35	887.35	886.30	843389	7474.98	68009	415585	49.28
RAMCOIND	EQ	21-Jul-2023	175.95	174.00	175.30	171.70	172.40	172.10	172.90	56651	97.95	1992	30359	53.59
RAMCOSYS	EQ	21-Jul-2023	266.80	264.05	265.40	259.95	260.20	261.30	262.03	103027	269.97	4758	46982	45.60
RAMKY	EQ	21-Jul-2023	423.80	422.70	430.00	413.15	424.70	422.70	423.28	69324	293.43	4354	40672	58.67
RAMRAT	EQ	21-Jul-2023	299.50	298.95	323.40	294.00	318.50	318.25	314.46	408109	1283.34	18285	155516	38.11
RANASUG	EQ	21-Jul-2023	24.20	24.00	24.60	23.70	23.90	23.85	24.02	3909136	939.09	6336	1753037	44.84
RANEENGINE	BE	21-Jul-2023	310.20	323.00	325.70	319.20	325.70	325.70	325.15	24416	79.39	365	-	-
RANEHOLDIN	EQ	21-Jul-2023	1120.25	1119.95	1148.40	1108.00	1135.00	1131.50	1125.05	17499	196.87	2728	9790	55.95
RATEGAIN	EQ	21-Jul-2023	429.75	429.80	444.80	428.00	438.00	440.65	438.13	381931	1673.37	22296	208883	54.69
RATNAMANI	EQ	21-Jul-2023	2582.10	2574.00	2610.00	2558.30	2605.90	2608.35	2595.87	12096	314.00	3159	6234	51.54
RAYMOND	EQ	21-Jul-2023	1824.55	1818.90	1823.95	1795.00	1803.90	1800.70	1806.64	81155	1466.18	8150	38685	47.67
RBA	EQ	21-Jul-2023	114.10	113.90	114.30	111.65	113.00	112.45	113.00	943845	1066.56	5860	512180	54.27
RBL	EQ	21-Jul-2023	849.90	843.00	857.90	832.25	835.00	836.80	842.83	24493	206.43	3112	11709	47.81
RBLBANK	EQ	21-Jul-2023	219.65	220.00	223.90	216.00	221.70	221.60	220.70	14543408	32097.17	53903	3788055	26.05
RBMINFRA	SM	21-Jul-2023	52.00	52.00	54.00	50.80	53.50	53.75	52.54	27000	14.19	9	24000	88.89
RCF	EQ	21-Jul-2023	113.85	113.80	114.40	112.70	113.15	113.45	113.34	1600398	1813.90	7945	573443	35.83
RCOM	BE	21-Jul-2023	1.25	1.25	1.30	1.25	1.30	1.25	1.28	2577421	32.94	1659	-	-
RECLTD	EQ	21-Jul-2023	161.75	161.15	162.80	160.40	161.80	161.85	161.78	6078651	9834.10	55316	3260241	53.63
RECLTD	N4	21-Jul-2023	1107.10	1107.10	1327.80	1107.10	1327.80	1218.90	1181.63	3	0.04	3	1	33.33
RECLTD	N6	21-Jul-2023	1190.90	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	100	1.22	1	100	100.00
RECLTD	N9	21-Jul-2023	1203.46	1214.90	1224.00	1205.01	1207.00	1206.90	1215.75	1541	18.73	24	1327	86.11
RECLTD	NE	21-Jul-2023	1071.19	1071.24	1071.24	1071.24	1071.24	1071.24	1071.24	65	0.70	1	65	100.00
RECLTD	NH	21-Jul-2023	1210.00	1212.00	1212.00	1205.00	1205.00	1205.00	1208.33	21	0.25	2	21	100.00
RECLTD	NI	21-Jul-2023	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	101	1.11	2	101	100.00
REDINGTON	EQ	21-Jul-2023	180.95	181.25	182.00	178.60	180.70	180.80	180.75	1400242	2530.95	15021	854578	61.03
REFEX	EQ	21-Jul-2023	655.25	662.40	684.00	655.00	666.00	665.90	668.31	136346	911.21	5871	69321	50.84
RELAXO	EQ	21-Jul-2023	929.65	929.60	930.95	916.00	925.50	921.70	921.22	68637	632.30	7760	33739	49.16
RELCHEMQ	EQ	21-Jul-2023	179.15	178.90	180.00	176.95	180.00	179.75	178.09	3814	6.79	276	2469	64.74
RELIANCE	EQ	21-Jul-2023	2619.85	2609.00	2614.90	2523.60	2555.00	2538.75	2549.83	15124619	385651.57	457107	8224861	54.38
RELIGARE	EQ	21-Jul-2023	168.15	167.00	168.00	162.80	164.10	165.00	164.96	522158	861.35	8477	241606	46.27
RELINFRA	EQ	21-Jul-2023	162.40	161.75	170.40	159.10	163.70	163.05	164.91	14936694	24632.78	53559	3933821	26.34
REMSONSIND	EQ	21-Jul-2023	243.35	242.90	247.70	235.30	243.15	243.00	239.95	55147	132.33	466	51465	93.32
REMUS	SM	21-Jul-2023	3373.35	3355.00	3355.00	3190.00	3200.00	3201.65	3247.79	3500	113.67	35	2800	80.00
RENUKA	EQ	21-Jul-2023	44.45	44.15	46.95	44.00	46.80	46.70	45.93	33757289	15503.69	45135	11984923	35.50
REPCOHOME	EQ	21-Jul-2023	309.70	307.00	310.60	301.85	304.00	304.95	307.69	133273	410.07	5932	76429	57.35
REPL	EQ	21-Jul-2023	204.30	200.75	208.95	200.05	201.20	201.60	203.39	31910	64.90	1832	15676	49.13
REPRO	EQ	21-Jul-2023	725.75	718.20	745.00	700.05	729.20	729.70	721.29	11666	84.15	1147	6217	53.29
RESPONIND	EQ	21-Jul-2023	190.55	189.45	195.00	186.25	191.90	192.00	191.00	530629	1013.49	7873	151970	28.64
REVATHI	BE	21-Jul-2023	1622.85	1625.00	1640.00	1592.00	1635.00	1626.65	1617.24	733	11.85	73	-	-
REXPIPES	SM	21-Jul-2023	81.30	84.60	84.70	82.50	84.00	84.00	84.00	28000	23.52	7	20000	71.43
RGL	EQ	21-Jul-2023	97.05	97.00	102.00	96.60	101.95	100.95	99.67	119700	119.30	2234	39328	32.86
RHFL	EQ	21-Jul-2023	3.30	3.30	3.30	3.20	3.20	3.20	3.24	1528595	49.57	1672	1052221	68.84
RHIM	EQ	21-Jul-2023	613.45	613.45	616.00	609.05	611.45	611.05	611.75	83544	511.08	8162	45865	54.90
RHL	EQ	21-Jul-2023	98.50	99.50	99.50	97.30	97.60	98.05	98.29	7393	7.27	138	5383	72.81
RICOAUTO	EQ	21-Jul-2023	98.70	98.50	105.15	97.85	103.50	103.25	102.89	2994559	3081.09	14039	927841	30.98
RIIL	EQ	21-Jul-2023	949.55	949.55	1007.00	942.25	957.70	962.05	978.82	1021946	10002.98	33141	185957	18.20
RILINFRA	SM	21-Jul-2023	122.65	120.20	126.90	116.55	123.00	121.05	119.28	21700	25.88	144	12900	59.45
RITCO	EQ	21-Jul-2023	270.75	264.00	274.70	261.35	266.85	267.55	267.85	164546	440.74	3098	111461	67.74
RITES	EQ	21-Jul-2023	424.20	423.95	464.40	421.50	456.00	454.70	448.95	9780273	43908.07	134890	2323590	23.76
RITEZONE	SM	21-Jul-2023	65.70	63.05	68.95	63.00	68.95	68.95	65.99	6400	4.22	4	4800	75.00
RKEC	EQ	21-Jul-2023	60.35	59.00	62.50	59.00	60.00	59.95	61.01	56105	34.23	719	23630	42.12
RKFORGE	EQ	21-Jul-2023	496.55	497.90	508.80	481.05	506.00	504.70	495.95	1861098	9230.12	35646	920563	49.46
RMCL	BZ	21-Jul-2023	1.60	1.55	1.65	1.55	1.65	1.65	1.56	8081	0.13	13	-	-
RML	EQ	21-Jul-2023	713.00	710.00	716.80	700.05	703.70	701.60	706.44	12648	89.35	1367	6005	47.48
ROHLTD	EQ	21-Jul-2023	335.10	341.00	351.80	336.55	351.50	349.30	345.90	210779	729.09	7780	139998	66.42
ROLEXRINGS	EQ	21-Jul-2023	2252.30	2268.00	2276.05	2208.00	2226.00	2233.35	2235.04	18383	410.87	4096	7724	42.02
ROML	EQ	21-Jul-2023	40.65	40.65	41.45	39.70	40.45	40.45	40.46	8585	3.47	149	7040	82.00
ROSSARI	EQ	21-Jul-2023	883.40	879.55	879.55	870.00	873.00	873.35	874.00	29302	256.10	3811	14658	50.02
ROSSELLIND	EQ	21-Jul-2023	416.95	417.00	431.05	417.00	428.00	427.35	424.35	59963	254.45	4788	25479	42.49
ROTO	EQ	21-Jul-2023	345.60	346.30	347.40	339.25	341.00	340.15	342.33	95808	327.98	5312	47809	49.90
ROUTE	EQ	21-Jul-2023	1489.35	1488.70	1496.05	1478.65	1490.40	1490.40	1489.68	287268	4279.37	16003	150281	52.31
RPGLIFE	EQ	21-Jul-2023	997.45	989.00	1000.00	980.40	1000.00	997.10	989.47	14250	141.00	2422	7406	51.97
RPOWER	EQ	21-Jul-2023	15.70	15.60	16.45	15.50	15.80	15.80	16.05	171203870	27475.99	65309	35165971	20.54
RPPINFRA	EQ	21-Jul-2023	64.00	64.00	64.30	62.00	63.50	62.95	63.09	313142	197.55	2744	161158	51.46
RPPL	EQ	21-Jul-2023	156.35	156.20	158.10	155.20	156.00	155.95	156.45	11404	17.84	212	9022	79.11
RPSGVENT	EQ	21-Jul-2023	467.25	474.80	478.70	465.00	475.00	475.85	475.14	71875	341.51	4511	46289	64.40
RSWM	EQ	21-Jul-2023	192.70	192.00	193.35	190.00	192.00	191.80	191.06	36392	69.53	1417	23165	63.65
RSYSTEMS	EQ	21-Jul-2023	450.20	445.70	459.00	442.55	450.10	450.65	449.83	126573	569.37	4743	69658	55.03
RTNINDIA	EQ	21-Jul-2023	40.80	40.60	41.10	39.80	39.95	39.90	40.32	1476345	595.26	5831	940570	63.71
RTNPOWER	EQ	21-Jul-2023	4.75	4.80	5.00	4.75	4.90	4.95	4.91	20630047	1012.69	10534	9834093	47.67
RUBYMILLS	EQ	21-Jul-2023	211.80	211.00	215.10	211.00	211.00	211.65	212.89	20005	42.59	1541	11224	56.11
RUCHINFRA	BE	21-Jul-2023	8.20	8.15	8.30	8.15	8.20	8.20	8.23	65182	5.36	187	-	-
RUCHIRA	EQ	21-Jul-2023	109.60	108.55	109.40	108.40	109.25	108.65	108.71	54228	58.95	899	35591	65.63
RUPA	EQ	21-Jul-2023	268.35	267.55	269.25	265.95	267.95	267.20	267.15	54426	145.40	2356	28979	53.24
RUSHIL	EQ	21-Jul-2023	290.35	289.90	292.50	286.55	287.50	288.20	289.35	43533	125.96	2349	21422	49.21
RUSTOMJEE	EQ	21-Jul-2023	601.80	601.75	608.70	588.05	592.00	591.25	595.82	17001	101.30	1699	8136	47.86
RVHL	EQ	21-Jul-2023	25.30	25.90	25.90	24.60	25.15	24.85	25.13	13819	3.47	135	6179	44.71
RVNL	EQ	21-Jul-2023	128.70	130.45	139.00	130.10	137.15	136.65	136.12	103032705	140247.69	355546	21154208	20.53
SABAR	SM	21-Jul-2023	14.75	14.25	16.10	14.25	16.10	16.05	15.26	50000	7.63	5	10000	20.00
SABEVENTS	BE	21-Jul-2023	3.60	3.60	3.75	3.55	3.55	3.55	3.59	1220	0.04	9	-	-
SABTN	BE	21-Jul-2023	1.40	1.35	1.45	1.35	1.35	1.35	1.35	3286	0.04	7	-	-
SADBHAV	BE	21-Jul-2023	10.55	10.55	10.70	10.40	10.70	10.70	10.60	84063	8.91	238	-	-
SADBHIN	BE	21-Jul-2023	3.75	3.80	3.80	3.60	3.75	3.75	3.66	212658	7.79	213	-	-
SADHNANIQ	EQ	21-Jul-2023	99.45	99.30	99.40	96.00	96.00	96.45	97.44	135661	132.19	2789	79013	58.24
SAFARI	EQ	21-Jul-2023	3046.90	3070.00	3089.50	3016.05	3060.00	3051.25	3047.71	8133	247.87	3236	4504	55.38
SAGARDEEP	EQ	21-Jul-2023	20.85	21.30	22.20	20.70	21.35	21.30	21.46	9670	2.07	186	6957	71.94
SAGCEM	EQ	21-Jul-2023	210.40	209.15	211.00	204.40	208.50	207.80	205.43	802008	1647.59	4767	713264	88.93
SAH	EQ	21-Jul-2023	98.90	99.00	99.00	97.10	97.90	97.95	98.30	144587	142.13	807	71398	49.38
SAHANA	SM	21-Jul-2023	140.00	140.00	140.00	138.00	138.00	138.00	139.38	8000	11.15	7	8000	100.00
SAHYADRI	EQ	21-Jul-2023	432.25	433.95	433.95	412.95	421.00	418.75	420.23	44269	186.03	1847	28686	64.80
SAIL	EQ	21-Jul-2023	89.90	89.70	91.25	89.10	90.20	90.15	90.36	14106972	12746.41	31943	4529072	32.11
SAKAR	EQ	21-Jul-2023	257.95	279.00	279.00	257.50	261.00	259.10	263.43	32310	85.12	1779	14843	45.94
SAKHTISUG	EQ	21-Jul-2023	25.00	24.90	25.95	24.70	25.40	25.35	25.28	1048609	265.08	2997	425543	40.58
SAKSOFT	EQ	21-Jul-2023	315.40	311.10	321.00	309.55	317.00	314.60	315.46	171511	541.06	5604	95482	55.67
SAKUMA	EQ	21-Jul-2023	14.45	14.50	14.65	14.35	14.55	14.45	14.47	198497	28.72	833	113771	57.32
SALASAR	EQ	21-Jul-2023	54.05	54.15	54.85	53.15	53.65	53.40	53.79	929621	500.07	4199	505205	54.35
SALONA	EQ	21-Jul-2023	265.15	261.10	270.45	261.10	267.95	265.75	265.04	15150	40.15	1721	9732	64.24
SALSTEEL	EQ	21-Jul-2023	15.50	15.25	15.70	15.25	15.40	15.45	15.48	76189	11.80	503	58427	76.69
SALZERELEC	EQ	21-Jul-2023	339.00	336.00	341.85	333.50	339.00	338.35	337.82	82536	278.82	3842	36422	44.13
SAMBHAAV	EQ	21-Jul-2023	3.05	3.00	3.05	2.95	3.00	3.00	2.99	64017	1.91	127	41483	64.80
SANDESH	EQ	21-Jul-2023	1062.75	1065.00	1115.00	1049.65	1065.00	1060.65	1081.38	10172	110.00	1512	4761	46.80
SANDHAR	EQ	21-Jul-2023	346.50	346.70	356.05	344.75	346.00	345.55	349.07	126882	442.91	4655	73562	57.98
SANGAMIND	EQ	21-Jul-2023	335.70	337.25	354.00	332.10	337.00	334.45	341.10	330782	1128.30	10775	153399	46.37
SANGHIIND	EQ	21-Jul-2023	89.30	89.00	91.40	88.30	89.30	89.30	89.94	1685036	1515.49	5950	1042949	61.89
SANGHVIMOV	EQ	21-Jul-2023	570.65	570.00	581.60	564.95	578.50	571.15	571.41	63321	361.82	4689	29947	47.29
SANGINITA	EQ	21-Jul-2023	18.75	19.05	19.05	18.55	18.95	18.85	18.89	16162	3.05	148	10908	67.49
SANOFI	EQ	21-Jul-2023	6935.60	6935.60	6980.00	6900.20	6900.50	6912.85	6927.92	7289	504.98	2636	3754	51.50
SANSERA	EQ	21-Jul-2023	912.95	905.10	940.00	905.10	925.40	925.50	923.27	103790	958.27	8042	57602	55.50
SAPPHIRE	EQ	21-Jul-2023	1430.15	1430.15	1450.00	1411.00	1426.00	1427.80	1433.20	51726	741.33	7552	24199	46.78
SARDAEN	EQ	21-Jul-2023	1776.95	1784.00	1784.00	1741.80	1760.60	1763.70	1761.84	57286	1009.29	5702	36140	63.09
SAREGAMA	EQ	21-Jul-2023	454.60	453.70	459.00	436.00	444.00	440.65	444.54	1022757	4546.53	29977	325801	31.86
SARLAPOLY	EQ	21-Jul-2023	50.55	50.70	50.75	48.40	48.50	48.65	49.24	168689	83.06	1501	114717	68.01
SARVESHWAR	EQ	21-Jul-2023	79.80	80.00	88.80	78.50	88.00	87.65	85.82	411829	353.44	4776	231425	56.19
SASKEN	EQ	21-Jul-2023	1004.50	979.90	993.45	962.00	970.05	969.10	979.15	27327	267.57	4019	15205	55.64
SASTASUNDR	EQ	21-Jul-2023	264.20	267.00	267.00	262.75	266.90	265.40	265.42	11210	29.75	2410	4387	39.13
SATIA	EQ	21-Jul-2023	111.45	111.05	112.00	110.60	111.50	111.35	111.50	166734	185.91	3011	93417	56.03
SATIN	EQ	21-Jul-2023	188.80	188.00	194.40	186.10	189.50	187.95	190.66	683829	1303.77	7895	274657	40.16
SATINDLTD	EQ	21-Jul-2023	100.05	99.75	101.95	97.80	99.00	98.60	99.29	528134	524.40	4477	234369	44.38
SBC	BE	21-Jul-2023	20.20	20.05	20.65	19.95	20.05	20.05	20.10	98402	19.78	412	-	-
SBCL	EQ	21-Jul-2023	705.05	705.15	718.25	695.00	703.00	703.30	705.95	90920	641.85	6168	47095	51.80
SBGLP	EQ	21-Jul-2023	215.00	213.70	217.95	212.35	215.00	214.85	214.76	30857	66.27	657	3056	9.90
SBICARD	EQ	21-Jul-2023	853.45	852.00	859.40	841.80	850.10	846.30	850.50	778546	6621.55	23641	275027	35.33
SBIETFCON	EQ	21-Jul-2023	86.02	84.30	86.08	84.30	85.38	85.39	85.75	3278	2.81	78	2008	61.26
SBIETFIT	EQ	21-Jul-2023	326.99	322.01	322.01	308.08	314.50	313.97	315.41	46030	145.18	1214	37047	80.48
SBIETFPB	EQ	21-Jul-2023	236.93	237.99	237.99	236.01	237.15	237.01	236.95	2737	6.49	70	2165	79.10
SBIETFQLTY	EQ	21-Jul-2023	170.95	173.80	178.65	168.02	168.87	168.62	169.36	3588	6.08	111	2476	69.01
SBILIFE	EQ	21-Jul-2023	1314.05	1314.80	1322.75	1288.00	1295.00	1290.70	1306.05	524241	6846.88	53433	293235	55.94
SBIN	EQ	21-Jul-2023	610.05	610.00	619.50	609.00	615.35	615.10	616.02	21040281	129612.08	278392	8054181	38.28
SCAPDVR	BE	21-Jul-2023	10.90	10.35	10.35	10.35	10.35	10.35	10.35	641114	66.36	141	-	-
SCHAEFFLER	EQ	21-Jul-2023	3082.55	3082.55	3117.35	3046.50	3113.50	3092.45	3077.37	58881	1811.99	14700	32192	54.67
SCHAND	EQ	21-Jul-2023	205.10	203.55	206.85	198.00	199.90	198.85	201.25	82694	166.43	5853	51441	62.21
SCHNEIDER	EQ	21-Jul-2023	286.80	286.80	291.70	282.00	284.60	283.80	286.17	593243	1697.71	10091	205001	34.56
SCI	EQ	21-Jul-2023	98.25	98.50	99.40	98.20	98.55	98.45	98.59	583007	574.77	3488	280412	48.10
SCPL	BE	21-Jul-2023	454.75	464.00	474.70	450.20	458.90	458.15	460.22	10488	48.27	330	-	-
SDBL	EQ	21-Jul-2023	324.65	321.50	336.00	321.05	333.00	331.85	330.55	482425	1594.67	13369	225776	46.80
SDL24BEES	EQ	21-Jul-2023	114.78	114.67	114.84	114.67	114.84	114.84	114.68	536	0.61	10	520	97.01
SDL26BEES	EQ	21-Jul-2023	114.34	114.34	115.00	114.11	114.12	114.14	114.21	21593	24.66	35	15919	73.72
SEAMECLTD	EQ	21-Jul-2023	738.15	740.40	740.40	718.15	727.00	722.60	728.79	14585	106.29	2674	6195	42.48
SECURCRED	EQ	21-Jul-2023	20.00	20.35	20.35	19.65	19.80	19.75	19.85	32319	6.42	280	19140	59.22
SECURKLOUD	EQ	21-Jul-2023	46.20	47.45	47.75	44.25	46.95	46.80	46.45	108031	50.19	1143	65309	60.45
SEJALLTD	BE	21-Jul-2023	232.50	240.00	240.00	228.00	230.00	230.00	229.77	2385	5.48	36	-	-
SELAN	EQ	21-Jul-2023	357.60	356.70	361.80	350.30	352.25	353.85	355.37	135947	483.11	6790	47026	34.59
SELMC	BE	21-Jul-2023	111.65	111.00	111.00	109.45	110.40	109.45	109.48	17181	18.81	241	-	-
SENCO	EQ	21-Jul-2023	364.15	361.95	381.80	358.45	374.00	375.00	375.08	1403914	5265.77	35909	393102	28.00
SEPC	EQ	21-Jul-2023	11.40	11.85	11.95	11.20	11.95	11.95	11.66	20240688	2359.72	9475	13056923	64.51
SEPOWER	BE	21-Jul-2023	17.65	17.55	18.40	17.55	18.20	18.15	18.10	15816	2.86	67	-	-
SEQUENT	EQ	21-Jul-2023	89.00	88.80	89.10	87.05	87.50	87.30	87.58	1090913	955.40	7925	512173	46.95
SERVOTECH	BE	21-Jul-2023	155.75	160.00	163.50	150.55	163.50	163.50	160.36	198023	317.55	2005	-	-
SESHAPAPER	EQ	21-Jul-2023	292.05	292.00	300.75	290.05	297.00	297.95	297.20	156517	465.16	6058	98018	62.62
SETCO	BE	21-Jul-2023	6.85	6.85	6.95	6.80	6.90	6.90	6.86	35215	2.41	83	-	-
SETF10GILT	EQ	21-Jul-2023	218.00	217.21	217.69	217.21	217.68	217.67	217.65	4962	10.80	20	4677	94.26
SETFGOLD	EQ	21-Jul-2023	52.53	52.68	52.68	52.05	52.12	52.10	52.23	185135	96.69	1558	137566	74.31
SETFNIF50	EQ	21-Jul-2023	207.46	206.45	207.11	205.05	206.00	205.52	206.02	251438	518.02	3455	169309	67.34
SETFNIFBK	EQ	21-Jul-2023	465.38	463.99	468.00	460.10	465.12	464.91	465.22	17586	81.81	909	10573	60.12
SETFNN50	EQ	21-Jul-2023	465.69	465.99	466.90	460.36	465.79	464.15	464.17	7577	35.17	354	4823	63.65
SFL	EQ	21-Jul-2023	1212.65	1206.00	1239.30	1192.20	1215.00	1216.65	1214.81	270128	3281.55	23333	49084	18.17
SGBAPR28I	GB	21-Jul-2023	5918.99	5900.00	5900.00	5841.00	5855.10	5880.75	5868.18	98	5.75	27	63	64.29
SGBAUG24	GB	21-Jul-2023	5921.68	5993.00	5993.00	5929.00	5974.00	5974.00	5959.56	35	2.09	12	23	65.71
SGBAUG27	GB	21-Jul-2023	5854.40	5889.99	5899.84	5889.99	5899.84	5899.84	5894.43	20	1.18	6	20	100.00
SGBAUG28V	GB	21-Jul-2023	5915.54	5916.00	5924.99	5895.00	5923.80	5922.28	5907.45	1880	111.06	192	1758	93.51
SGBAUG29V	GB	21-Jul-2023	5924.23	5842.00	5899.99	5842.00	5873.01	5889.46	5879.46	171	10.05	37	89	52.05
SGBAUG30	GB	21-Jul-2023	5902.26	5909.00	5948.99	5886.02	5925.00	5926.69	5906.44	332	19.61	63	249	75.00
SGBD29VIII	GB	21-Jul-2023	5852.99	5852.00	5874.95	5821.10	5850.00	5837.80	5853.93	94	5.50	31	85	90.43
SGBDE30III	GB	21-Jul-2023	5936.98	5936.98	5950.00	5890.00	5890.00	5897.02	5918.79	244	14.44	37	177	72.54
SGBDEC25	GB	21-Jul-2023	6022.00	6020.00	6020.00	6020.00	6020.00	6020.00	6020.00	1	0.06	1	1	100.00
SGBDEC2512	GB	21-Jul-2023	5997.00	5990.00	5990.00	5990.00	5990.00	5990.00	5990.00	1	0.06	1	1	100.00
SGBFEB24	GB	21-Jul-2023	5965.00	5959.95	5978.00	5851.00	5978.00	5971.09	5958.02	45	2.68	26	28	62.22
SGBFEB28IX	GB	21-Jul-2023	5905.50	5905.50	5905.50	5821.02	5821.02	5821.02	5877.34	3	0.18	2	2	66.67
SGBFEB29XI	GB	21-Jul-2023	5893.95	5886.95	5895.00	5882.26	5885.00	5885.00	5884.30	33	1.94	14	28	84.85
SGBJ28VIII	GB	21-Jul-2023	5861.01	5805.00	5830.00	5805.00	5812.10	5813.37	5809.47	60	3.49	6	30	50.00
SGBJAN27	GB	21-Jul-2023	5879.67	5855.00	5855.00	5840.00	5840.00	5840.00	5846.00	30	1.75	3	30	100.00
SGBJAN29IX	GB	21-Jul-2023	5838.17	5841.93	5849.00	5826.10	5843.00	5843.00	5841.76	718	41.94	52	709	98.75
SGBJAN29X	GB	21-Jul-2023	5842.00	5847.99	5847.99	5800.00	5820.00	5820.79	5819.82	560	32.59	47	363	64.82
SGBJAN30IX	GB	21-Jul-2023	5869.99	5869.00	5875.00	5842.10	5846.50	5850.75	5851.14	64	3.74	16	59	92.19
SGBJU29III	GB	21-Jul-2023	5842.93	5842.70	5843.00	5825.00	5835.00	5832.03	5829.63	1187	69.20	38	1126	94.86
SGBJUL25	GB	21-Jul-2023	5881.00	5843.00	5876.00	5842.00	5876.00	5876.00	5857.50	14	0.82	6	8	57.14
SGBJUL28IV	GB	21-Jul-2023	5845.96	5835.00	5859.00	5831.00	5851.00	5834.50	5842.72	825	48.20	70	814	98.67
SGBJUL29IV	GB	21-Jul-2023	5835.77	5835.77	5843.99	5783.00	5825.00	5831.06	5828.18	979	57.06	80	740	75.59
SGBJUN28	GB	21-Jul-2023	5839.65	5820.00	5868.95	5820.00	5854.00	5842.34	5846.48	296	17.31	38	172	58.11
SGBJUN29II	GB	21-Jul-2023	5827.21	5827.21	5844.00	5810.00	5831.00	5822.29	5830.19	154	8.98	34	122	79.22
SGBJUN30	GB	21-Jul-2023	5999.99	5950.00	6000.00	5950.00	5950.00	5953.51	5953.06	79	4.70	16	40	50.63
SGBJUN31I	GB	21-Jul-2023	5912.11	5912.11	5912.11	5750.00	5910.00	5902.51	5884.71	3095	182.13	427	2590	83.68
SGBMAR25	GB	21-Jul-2023	5886.03	5886.00	5950.00	5876.00	5950.00	5950.00	5932.81	179	10.62	35	120	67.04
SGBMAR28X	GB	21-Jul-2023	5869.83	5863.00	5863.00	5860.00	5860.00	5860.00	5861.12	164	9.61	11	164	100.00
SGBMAR30X	GB	21-Jul-2023	5860.47	5929.00	5929.00	5868.60	5868.60	5868.60	5923.51	22	1.30	3	22	100.00
SGBMAR31IV	GB	21-Jul-2023	6040.37	6001.00	6045.00	6001.00	6045.00	6023.58	6028.46	278	16.76	62	187	67.27
SGBMAY25	GB	21-Jul-2023	5862.15	5895.00	5895.00	5830.00	5874.99	5879.63	5881.26	57	3.35	30	56	98.25
SGBMAY26	GB	21-Jul-2023	5966.99	5900.00	5900.00	5841.00	5899.99	5899.99	5880.33	3	0.18	3	3	100.00
SGBMAY28	GB	21-Jul-2023	5845.00	5840.00	5850.00	5830.00	5850.00	5850.00	5849.08	827	48.37	31	732	88.51
SGBMAY29I	GB	21-Jul-2023	5844.68	5844.68	5888.99	5834.01	5842.00	5839.67	5840.56	220	12.85	56	149	67.73
SGBMR29XII	GB	21-Jul-2023	5859.28	5831.00	5870.00	5831.00	5863.00	5850.96	5848.11	169	9.88	31	111	65.68
SGBN28VIII	GB	21-Jul-2023	5879.70	5837.01	5875.00	5837.00	5854.96	5841.26	5845.69	324	18.94	58	194	59.88
SGBNOV23	GB	21-Jul-2023	5941.00	6038.00	6038.00	5921.00	5996.00	5996.00	5978.67	12	0.72	4	12	100.00
SGBNOV24	GB	21-Jul-2023	5915.00	5890.00	5890.00	5860.11	5884.99	5883.92	5870.83	96	5.64	20	79	82.29
SGBNOV25IX	GB	21-Jul-2023	5889.00	5889.00	5889.00	5889.00	5889.00	5889.00	5889.00	2	0.12	1	2	100.00
SGBNV29VII	GB	21-Jul-2023	5841.75	5832.01	5849.00	5822.90	5832.00	5832.00	5835.67	709	41.37	58	675	95.20
SGBOC28VII	GB	21-Jul-2023	5847.31	5847.01	5870.00	5840.00	5845.02	5845.02	5848.84	175	10.24	26	138	78.86
SGBOCT25	GB	21-Jul-2023	5890.00	5853.00	5900.00	5852.01	5875.00	5880.00	5864.09	24	1.41	7	14	58.33
SGBOCT25IV	GB	21-Jul-2023	5802.05	5828.06	5900.00	5828.01	5900.00	5900.00	5894.44	34	2.00	14	33	97.06
SGBOCT25V	GB	21-Jul-2023	5940.00	5812.00	5820.11	5812.00	5820.11	5820.11	5816.06	2	0.12	2	1	50.00
SGBOCT26	GB	21-Jul-2023	5975.00	5935.00	5935.00	5850.05	5850.05	5850.05	5892.53	2	0.12	2	1	50.00
SGBOCT27	GB	21-Jul-2023	5832.21	5811.01	5856.99	5811.01	5840.30	5840.17	5838.03	324	18.92	20	300	92.59
SGBOCT27VI	GB	21-Jul-2023	5840.20	5840.20	5857.99	5818.80	5857.99	5857.99	5835.07	17	0.99	7	12	70.59
SGBSEP24	GB	21-Jul-2023	5899.00	5911.00	5935.00	5861.01	5935.00	5935.00	5902.54	26	1.53	11	24	92.31
SGBSEP27	GB	21-Jul-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	3	0.18	1	3	100.00
SGBSEP28VI	GB	21-Jul-2023	5875.00	5875.00	5919.90	5861.00	5863.15	5865.24	5871.76	353	20.73	51	263	74.50
SGBSEP29VI	GB	21-Jul-2023	5864.81	5865.00	5865.00	5850.10	5852.00	5852.00	5854.60	98	5.74	21	66	67.35
SGIL	BE	21-Jul-2023	190.05	192.40	193.00	185.00	187.10	190.35	187.93	22928	43.09	296	-	-
SGL	EQ	21-Jul-2023	13.50	13.80	13.80	13.45	13.60	13.70	13.62	14527	1.98	102	8690	59.82
SHAH	EQ	21-Jul-2023	3.60	3.50	4.20	3.15	3.25	3.40	3.53	20741006	732.88	5260	7147733	34.46
SHAHALLOYS	EQ	21-Jul-2023	45.80	48.05	48.05	46.65	48.05	47.80	47.84	105449	50.44	624	59514	56.44
SHAILY	EQ	21-Jul-2023	1395.00	1380.10	1429.80	1380.10	1405.00	1400.85	1400.95	4544	63.66	709	3454	76.01
SHAKTIPUMP	EQ	21-Jul-2023	679.10	677.00	685.70	662.75	668.50	666.00	673.28	183802	1237.50	10371	51882	28.23
SHALBY	EQ	21-Jul-2023	189.00	189.00	196.00	187.00	188.45	188.80	190.86	814158	1553.89	12756	203580	25.00
SHALPAINTS	EQ	21-Jul-2023	154.00	155.00	156.80	152.80	154.00	154.05	154.33	138760	214.15	2507	89025	64.16
SHANKARA	EQ	21-Jul-2023	731.15	730.05	753.85	730.05	747.00	746.10	744.79	52489	390.93	4203	29675	56.54
SHANTI	EQ	21-Jul-2023	15.60	15.95	16.50	15.80	16.50	16.35	15.95	15924	2.54	70	14276	89.65
SHANTIGEAR	EQ	21-Jul-2023	465.75	469.75	475.00	461.10	466.00	464.20	468.28	81238	380.42	5228	33556	41.31
SHARDACROP	EQ	21-Jul-2023	518.35	520.10	526.90	512.00	512.95	513.30	518.40	222012	1150.90	11841	129851	58.49
SHARDAMOTR	EQ	21-Jul-2023	818.40	819.05	838.00	819.05	827.50	829.20	827.96	16243	134.48	1731	10997	67.70
SHAREINDIA	EQ	21-Jul-2023	1232.35	1233.85	1241.10	1220.10	1230.00	1235.65	1231.79	25543	314.64	1752	10631	41.62
SHAREINDIA	W1	21-Jul-2023	765.00	750.20	750.20	750.00	750.00	750.00	750.11	500	3.75	3	500	100.00
SHARIABEES	EQ	21-Jul-2023	434.83	433.93	433.93	423.33	425.13	423.92	426.52	3691	15.74	235	2981	80.76
SHEMAROO	BE	21-Jul-2023	150.90	143.35	150.80	143.35	146.35	144.00	144.25	73010	105.32	649	-	-
SHERA	SM	21-Jul-2023	98.95	101.80	102.95	100.00	100.00	100.00	101.39	44000	44.61	19	26000	59.09
SHIGAN	SM	21-Jul-2023	83.65	87.50	96.90	87.50	95.75	93.05	91.76	156000	143.15	92	114000	73.08
SHILPAMED	EQ	21-Jul-2023	319.30	319.00	319.50	307.95	312.80	314.75	312.72	950964	2973.88	13899	425977	44.79
SHIVALIK	EQ	21-Jul-2023	778.40	778.40	783.95	756.65	765.00	761.15	766.16	9058	69.40	855	6730	74.30
SHIVAMAUTO	EQ	21-Jul-2023	26.95	26.35	26.95	26.10	26.15	26.35	26.38	58463	15.42	388	34960	59.80
SHIVAMILLS	BE	21-Jul-2023	71.30	71.30	72.70	69.00	70.90	70.95	71.03	4998	3.55	144	-	-
SHIVATEX	EQ	21-Jul-2023	116.75	117.25	117.65	115.70	115.70	116.10	116.24	11993	13.94	2439	5274	43.98
SHK	EQ	21-Jul-2023	114.05	114.05	115.00	113.10	113.10	113.95	114.10	55848	63.72	1778	39768	71.21
SHOPERSTOP	EQ	21-Jul-2023	788.70	789.45	799.45	774.05	781.00	781.75	790.46	28129	222.35	2990	10034	35.67
SHRADHA	BE	21-Jul-2023	45.40	44.50	46.35	44.50	45.95	44.70	44.90	2672	1.20	25	-	-
SHREDIGCEM	EQ	21-Jul-2023	77.65	77.65	78.00	76.60	77.65	77.25	77.20	299829	231.48	2476	157990	52.69
SHREECEM	EQ	21-Jul-2023	23409.05	23428.05	23459.05	23026.00	23080.10	23088.75	23168.43	37839	8766.70	12313	16518	43.65
SHREEPUSHK	EQ	21-Jul-2023	183.90	183.00	186.30	183.00	184.65	183.75	184.62	20527	37.90	2344	6319	30.78
SHREERAMA	BE	21-Jul-2023	17.95	18.80	18.80	18.20	18.80	18.80	18.70	742368	138.82	981	-	-
SHRENIK	EQ	21-Jul-2023	1.00	0.95	1.05	0.95	1.00	1.00	1.00	787601	7.90	629	634763	80.59
SHREYANIND	BE	21-Jul-2023	195.85	198.75	199.80	192.15	195.60	197.10	196.44	5640	11.08	140	-	-
SHREYAS	EQ	21-Jul-2023	355.60	355.00	370.00	352.20	367.00	365.60	362.64	92690	336.14	7056	28863	31.14
SHRIPISTON	EQ	21-Jul-2023	2204.50	2249.90	2249.90	2190.00	2239.00	2231.55	2221.24	9519	211.44	1119	6753	70.94
SHRIRAMFIN	EQ	21-Jul-2023	1782.85	1778.45	1868.15	1775.00	1827.00	1831.50	1834.29	3110254	57050.98	108347	1395543	44.87
SHRIRAMFIN	YI	21-Jul-2023	1058.50	1055.00	1055.00	1025.00	1029.00	1029.00	1033.11	158	1.63	6	100	63.29
SHRIRAMFIN	YL	21-Jul-2023	1040.00	1040.00	1040.00	1036.50	1036.50	1036.50	1039.59	290	3.01	4	290	100.00
SHRIRAMFIN	YP	21-Jul-2023	1025.38	1030.00	1030.00	1025.00	1025.00	1025.02	1028.01	100	1.03	9	100	100.00
SHRIRAMFIN	YR	21-Jul-2023	1068.39	1069.90	1070.00	1069.00	1069.00	1069.01	1069.70	500	5.35	6	450	90.00
SHRIRAMFIN	YS	21-Jul-2023	1090.00	1090.00	1095.00	1090.00	1095.00	1095.00	1091.25	40	0.44	5	40	100.00
SHRIRAMFIN	YY	21-Jul-2023	1040.00	1042.01	1045.05	1042.01	1045.05	1044.72	1044.33	35	0.37	4	25	71.43
SHRIRAMFIN	Z5	21-Jul-2023	1007.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	50	0.50	2	50	100.00
SHRIRAMFIN	Z8	21-Jul-2023	1090.30	1084.05	1084.05	1083.30	1084.05	1083.48	1083.39	34	0.37	17	34	100.00
SHRIRAMFIN	Z9	21-Jul-2023	1113.33	1120.00	1131.00	1120.00	1120.00	1120.00	1130.45	2940	33.24	28	2900	98.64
SHRIRAMFIN	ZC	21-Jul-2023	1470.00	1472.00	1472.00	1471.00	1472.00	1471.69	1471.70	83	1.22	8	83	100.00
SHRIRAMFIN	ZH	21-Jul-2023	1041.08	1041.08	1041.15	1041.08	1041.15	1041.15	1041.12	50	0.52	2	50	100.00
SHRIRAMFIN	ZK	21-Jul-2023	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	100	1.35	2	100	100.00
SHRIRAMPPS	EQ	21-Jul-2023	67.15	67.00	68.05	66.50	67.10	67.05	67.11	799251	536.37	4186	490599	61.38
SHUBHLAXMI	SM	21-Jul-2023	88.65	89.10	90.50	88.50	90.00	90.05	89.79	19000	17.06	14	18000	94.74
SHYAMCENT	EQ	21-Jul-2023	20.20	20.05	20.60	19.70	19.95	19.90	20.13	210181	42.31	996	139688	66.46
SHYAMMETL	EQ	21-Jul-2023	383.65	380.00	389.00	374.00	386.00	386.65	384.60	478546	1840.51	8080	318939	66.65
SIDDHIKA	SM	21-Jul-2023	190.75	197.00	197.00	197.00	197.00	197.00	197.00	1000	1.97	1	1000	100.00
SIEMENS	EQ	21-Jul-2023	3635.40	3637.00	3662.95	3605.55	3625.00	3613.95	3633.91	349749	12709.56	26861	200112	57.22
SIGACHI	EQ	21-Jul-2023	299.30	299.30	307.00	297.80	306.00	304.20	303.00	187064	566.81	5296	116667	62.37
SIGIND	BE	21-Jul-2023	45.00	45.00	45.50	44.80	45.45	45.30	45.19	8773	3.96	74	-	-
SIGMA	EQ	21-Jul-2023	372.50	372.40	375.15	364.95	368.80	367.25	368.28	8325	30.66	785	4541	54.55
SIKKO	BE	21-Jul-2023	59.05	59.05	59.60	57.90	59.25	58.10	58.49	13660	7.99	285	-	-
SIL	BE	21-Jul-2023	23.90	24.20	24.45	23.60	23.70	23.85	24.05	41037	9.87	364	-	-
SILGO	EQ	21-Jul-2023	27.30	27.40	29.80	27.40	27.50	27.65	28.47	196141	55.83	1124	63805	32.53
SILINV	EQ	21-Jul-2023	318.35	318.85	320.70	312.10	314.00	315.55	314.76	685	2.16	53	531	77.52
SILLYMONKS	EQ	21-Jul-2023	16.50	17.30	17.30	15.75	17.30	17.20	16.93	61594	10.43	253	46143	74.91
SILVER	EQ	21-Jul-2023	77.42	76.88	76.88	76.03	76.24	76.19	76.54	1051482	804.85	591	1027703	97.74
SILVERBEES	EQ	21-Jul-2023	74.76	74.15	74.15	73.36	73.57	73.45	73.64	1095316	806.62	4949	763271	69.69
SILVERETF	EQ	21-Jul-2023	75.50	75.51	75.80	74.31	74.60	74.59	74.70	11350	8.48	124	6648	58.57
SILVERTUC	EQ	21-Jul-2023	390.90	385.00	395.00	383.40	385.00	387.55	389.23	24178	94.11	959	1816	7.51
SIMBHALS	EQ	21-Jul-2023	24.65	24.50	25.55	24.35	25.15	25.15	25.05	226508	56.75	821	117186	51.74
SIMPLEXINF	EQ	21-Jul-2023	30.85	31.30	31.30	30.00	30.70	30.55	30.40	103511	31.47	617	77125	74.51
SINDHUTRAD	EQ	21-Jul-2023	25.65	26.50	26.50	24.80	25.00	25.30	25.17	367583	92.51	924	271436	73.84
SINTERCOM	EQ	21-Jul-2023	121.00	121.05	122.90	121.00	121.10	121.80	121.57	2111	2.57	90	1382	65.47
SIRCA	EQ	21-Jul-2023	347.85	350.00	357.55	345.30	357.00	353.65	352.21	116933	411.85	5665	74108	63.38
SIS	EQ	21-Jul-2023	423.90	420.00	425.85	419.30	423.00	423.20	422.45	40988	173.15	3345	24813	60.54
SIYSIL	EQ	21-Jul-2023	554.50	554.90	564.90	553.00	559.90	557.65	559.40	66457	371.76	5720	29405	44.25
SJS	EQ	21-Jul-2023	580.75	581.75	590.90	576.20	583.65	583.00	583.29	54354	317.04	4855	27563	50.71
SJVN	EQ	21-Jul-2023	50.30	49.95	50.60	48.80	50.20	50.15	49.77	17172907	8546.26	27208	6293575	36.65
SKFINDIA	EQ	21-Jul-2023	5237.30	5264.85	5274.60	5210.00	5260.00	5258.90	5245.99	5941	311.66	2787	2792	47.00
SKIPPER	EQ	21-Jul-2023	165.75	166.35	173.35	162.60	170.00	169.45	169.11	263941	446.35	4352	150939	57.19
SKMEGGPROD	EQ	21-Jul-2023	225.80	228.00	230.80	224.30	227.00	225.70	226.80	132649	300.84	3040	79942	60.27
SKP	SM	21-Jul-2023	170.50	172.40	173.00	169.00	173.00	172.70	171.61	9000	15.44	9	7000	77.78
SKYGOLD	BE	21-Jul-2023	270.25	274.85	274.85	269.00	273.75	271.55	270.90	4230	11.46	123	-	-
SMARTLINK	EQ	21-Jul-2023	173.95	171.35	178.45	171.35	174.50	173.85	175.01	88359	154.63	4269	20379	23.06
SMCGLOBAL	EQ	21-Jul-2023	73.75	73.55	73.80	72.90	73.40	73.40	73.17	57073	41.76	906	40317	70.64
SMLISUZU	EQ	21-Jul-2023	1077.70	1077.70	1084.45	1054.00	1060.00	1060.50	1067.92	21663	231.34	4669	7050	32.54
SMSLIFE	EQ	21-Jul-2023	524.50	520.00	523.80	510.10	513.80	513.00	514.96	1065	5.48	126	633	59.44
SMSPHARMA	EQ	21-Jul-2023	109.70	110.55	110.85	108.10	109.00	109.45	109.49	142908	156.47	2264	75052	52.52
SMVD	SM	21-Jul-2023	12.00	11.00	11.00	11.00	11.00	11.00	11.00	4040	0.44	1	4040	100.00
SNOWMAN	EQ	21-Jul-2023	50.40	50.00	51.45	48.15	50.50	50.65	50.64	1940787	982.87	5733	1108591	57.12
SOBHA	EQ	21-Jul-2023	560.95	560.00	564.00	556.00	560.00	559.65	559.95	221659	1241.18	6814	121259	54.71
SOFTTECH	EQ	21-Jul-2023	150.50	154.60	154.60	146.50	147.95	147.20	149.41	15889	23.74	2131	6068	38.19
SOLARA	EQ	21-Jul-2023	382.85	384.05	385.00	379.00	382.00	382.95	382.06	58767	224.52	3707	29323	49.90
SOLARINDS	EQ	21-Jul-2023	3746.40	3746.40	3809.20	3721.20	3782.00	3775.95	3771.39	52376	1975.30	9276	20159	38.49
SOLEX	SM	21-Jul-2023	607.00	600.00	607.00	599.00	600.00	600.00	602.00	5200	31.30	13	4800	92.31
SOMANYCERA	EQ	21-Jul-2023	746.65	746.00	750.00	725.00	730.25	731.40	737.67	51340	378.72	9488	21573	42.02
SOMATEX	BE	21-Jul-2023	25.65	25.70	26.20	25.05	25.90	25.70	25.62	18463	4.73	86	-	-
SONACOMS	EQ	21-Jul-2023	563.40	565.00	581.00	560.55	573.10	572.10	571.78	2413588	13800.39	63025	1294781	53.65
SONAMCLOCK	EQ	21-Jul-2023	50.15	50.00	51.00	48.20	50.00	49.85	50.00	5484	2.74	135	4454	81.22
SONATSOFTW	EQ	21-Jul-2023	1051.70	1049.00	1064.90	1004.50	1045.00	1047.00	1049.02	419399	4399.60	24680	231121	55.11
SONUINFRA	SM	21-Jul-2023	43.00	45.50	46.00	45.50	46.00	46.00	45.75	6000	2.75	2	6000	100.00
SOTAC	SM	21-Jul-2023	122.95	115.05	115.10	115.05	115.10	115.10	115.08	2400	2.76	2	2400	100.00
SOTL	EQ	21-Jul-2023	300.00	300.00	303.95	296.70	298.90	297.65	299.46	52180	156.26	3623	27580	52.86
SOUTHBANK	EQ	21-Jul-2023	21.85	20.90	21.25	20.30	20.65	20.60	20.77	103149068	21427.11	56034	36108576	35.01
SOUTHWEST	BE	21-Jul-2023	134.95	134.85	134.85	131.05	133.00	132.80	133.08	10661	14.19	42	-	-
SPAL	EQ	21-Jul-2023	496.05	499.65	503.40	465.00	465.05	471.45	487.13	74724	364.00	3520	55322	74.04
SPANDANA	EQ	21-Jul-2023	734.50	734.50	747.55	723.10	729.00	732.75	734.96	283143	2080.98	17964	134659	47.56
SPARC	EQ	21-Jul-2023	227.35	226.65	231.40	224.00	229.35	229.85	228.92	644561	1475.53	11288	184990	28.70
SPCENET	EQ	21-Jul-2023	18.05	18.25	18.25	17.60	18.05	17.90	18.07	1627575	294.12	648	1305994	80.24
SPECIALITY	EQ	21-Jul-2023	221.30	219.95	224.00	215.55	219.85	219.70	220.91	125983	278.30	3263	94320	74.87
SPECTRUM	SM	21-Jul-2023	799.00	805.00	838.95	805.00	838.95	832.85	826.50	4000	33.06	8	4000	100.00
SPECTSTM	SM	21-Jul-2023	148.70	147.00	147.00	137.00	140.00	140.05	141.06	103200	145.57	122	81600	79.07
SPENCERS	EQ	21-Jul-2023	60.30	60.00	61.25	57.90	60.25	59.90	60.35	277554	167.50	2053	156658	56.44
SPENTEX	BZ	21-Jul-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	6497	0.14	6	-	-
SPIC	EQ	21-Jul-2023	67.70	67.10	67.70	66.60	66.85	66.80	66.96	764595	511.97	3598	397123	51.94
SPLIL	EQ	21-Jul-2023	66.45	67.70	67.70	65.60	66.30	66.00	66.11	22032	14.57	272	15758	71.52
SPLPETRO	EQ	21-Jul-2023	439.40	437.90	454.00	437.60	447.00	446.40	446.99	132609	592.75	7220	74785	56.40
SPORTKING	EQ	21-Jul-2023	933.00	940.00	940.00	887.10	905.00	904.05	915.58	53110	486.27	4404	29838	56.18
SREEL	EQ	21-Jul-2023	208.75	209.90	210.15	206.80	207.90	208.30	208.40	15193	31.66	1952	6660	43.84
SREIBNPNCD	NU	21-Jul-2023	141.35	120.00	121.00	115.05	115.05	115.05	119.19	229	0.27	9	229	100.00
SREIBNPNCD	NW	21-Jul-2023	175.00	170.00	170.00	170.00	170.00	170.00	170.00	200	0.34	1	200	100.00
SREIBNPNCD	YA	21-Jul-2023	150.00	120.00	120.00	120.00	120.00	120.00	120.00	20	0.02	1	20	100.00
SREINFRA	BE	21-Jul-2023	2.00	2.05	2.05	1.95	2.00	2.00	1.99	98309	1.96	128	-	-
SRF	EQ	21-Jul-2023	2242.60	2226.85	2249.00	2194.00	2216.00	2212.75	2217.73	503609	11168.70	35410	239645	47.59
SRHHYPOLTD	EQ	21-Jul-2023	761.30	759.00	775.00	736.00	742.00	740.10	749.94	54496	408.69	7610	22381	41.07
SRIVASAVI	SM	21-Jul-2023	98.95	99.40	100.95	98.00	100.00	100.00	99.76	30000	29.93	10	21000	70.00
SRPL	BE	21-Jul-2023	2.40	2.40	2.50	2.30	2.30	2.30	2.34	2799290	65.63	551	-	-
SRPL-RE	BE	21-Jul-2023	0.10	0.05	0.10	0.05	0.05	0.05	0.06	6531551	3.66	482	-	-
SSINFRA	ST	21-Jul-2023	5.55	5.35	5.35	5.35	5.35	5.35	5.35	3000	0.16	1	3000	100.00
SSWL	EQ	21-Jul-2023	230.90	229.00	230.95	226.10	228.90	228.75	228.12	485646	1107.86	9224	209160	43.07
STAR	EQ	21-Jul-2023	438.55	441.55	443.20	436.25	439.25	440.60	439.87	354390	1558.85	11354	172992	48.81
STARCEMENT	EQ	21-Jul-2023	143.45	143.00	144.25	140.10	143.10	143.00	142.53	305238	435.05	7611	184932	60.59
STARHEALTH	EQ	21-Jul-2023	645.05	641.20	647.45	635.05	642.00	644.60	643.65	705679	4542.13	15533	551616	78.17
STARPAPER	EQ	21-Jul-2023	174.30	174.05	176.40	172.55	175.75	175.25	175.10	35270	61.76	1604	21591	61.22
STARTECK	EQ	21-Jul-2023	158.10	156.00	189.10	155.95	173.00	173.95	177.25	100273	177.74	3226	27883	27.81
STCINDIA	EQ	21-Jul-2023	80.65	80.65	82.45	80.00	81.00	80.85	81.07	71117	57.65	898	24540	34.51
STEELCAS	EQ	21-Jul-2023	494.25	491.00	491.95	478.85	485.00	481.20	483.30	29358	141.89	2758	20057	68.32
STEELCITY	EQ	21-Jul-2023	61.25	61.25	61.90	61.25	61.40	61.40	61.47	9591	5.90	133	7656	79.82
STEELXIND	EQ	21-Jul-2023	14.00	14.00	14.15	13.95	14.00	14.00	14.01	1005228	140.79	1273	660087	65.67
STEL	EQ	21-Jul-2023	156.75	159.00	159.00	153.85	154.80	155.35	156.64	19525	30.58	3678	8010	41.02
STERTOOLS	EQ	21-Jul-2023	350.95	349.00	357.15	347.55	352.90	351.50	352.13	44251	155.82	3350	21944	49.59
STLTECH	EQ	21-Jul-2023	153.00	152.55	153.65	150.50	152.20	152.00	152.26	763698	1162.78	9278	390296	51.11
STOVEKRAFT	EQ	21-Jul-2023	453.85	453.65	462.60	449.55	457.30	455.30	456.80	285642	1304.82	11477	100233	35.09
STYLAMIND	EQ	21-Jul-2023	1521.10	1549.95	1679.00	1549.95	1649.20	1653.15	1631.74	304444	4967.72	28124	89156	29.28
STYRENIX	EQ	21-Jul-2023	1171.40	1162.50	1195.00	1159.00	1159.00	1165.40	1172.02	17945	210.32	3320	10562	58.86
SUBEXLTD	EQ	21-Jul-2023	32.75	32.60	32.75	32.00	32.20	32.20	32.26	3997349	1289.58	7592	1439361	36.01
SUBROS	EQ	21-Jul-2023	440.75	440.00	441.45	432.00	434.45	434.65	436.56	57589	251.41	4081	35614	61.84
SUDARSCHEM	EQ	21-Jul-2023	480.70	482.95	484.35	472.00	477.50	476.00	476.92	122788	585.60	7783	69310	56.45
SUKHJITS	EQ	21-Jul-2023	411.00	413.95	415.90	405.00	405.95	406.05	408.39	10524	42.98	640	8075	76.73
SULA	EQ	21-Jul-2023	472.90	471.55	492.70	470.65	481.25	481.90	483.42	741661	3585.30	23146	233693	31.51
SUMICHEM	EQ	21-Jul-2023	409.15	408.95	415.80	406.00	414.70	414.10	411.05	234989	965.92	9798	93134	39.63
SUMIT	BE	21-Jul-2023	30.55	30.90	30.90	29.55	30.20	30.00	30.02	44349	13.31	119	-	-
SUMMITSEC	EQ	21-Jul-2023	818.45	813.20	849.90	812.50	831.00	832.65	834.23	17236	143.79	1702	9981	57.91
SUNCLAYLTD	EQ	21-Jul-2023	5022.10	5005.00	5031.85	4920.00	4939.00	4931.30	4956.63	3230	160.10	845	1877	58.11
SUNCLAYLTD	P1	21-Jul-2023	10.15	10.15	10.20	10.15	10.15	10.15	10.15	70253	7.13	32	70253	100.00
SUNDARAM	EQ	21-Jul-2023	2.15	2.15	2.20	2.10	2.15	2.10	2.14	299567	6.42	363	188327	62.87
SUNDARMFIN	EQ	21-Jul-2023	2570.80	2580.00	2630.00	2552.05	2590.55	2612.15	2590.07	26908	696.94	5745	16401	60.95
SUNDARMHLD	EQ	21-Jul-2023	98.75	98.00	101.05	97.95	99.70	98.80	99.04	101129	100.16	1530	56371	55.74
SUNDRMBRAK	EQ	21-Jul-2023	395.50	398.10	400.85	390.00	392.00	391.55	394.75	2993	11.81	213	2011	67.19
SUNDRMFAST	EQ	21-Jul-2023	1230.55	1234.35	1258.00	1221.30	1225.00	1230.10	1234.93	74608	921.36	7491	30129	40.38
SUNFLAG	EQ	21-Jul-2023	218.60	219.00	219.00	206.05	209.80	209.05	212.53	748217	1590.16	9904	326951	43.70
SUNPHARMA	EQ	21-Jul-2023	1097.65	1103.40	1104.20	1090.35	1094.50	1097.15	1097.74	1879610	20633.17	56056	1184374	63.01
SUNTECK	EQ	21-Jul-2023	374.00	372.90	386.90	365.00	378.90	377.05	376.75	723107	2724.28	19226	178651	24.71
SUNTV	EQ	21-Jul-2023	513.70	520.00	545.45	514.20	527.00	526.75	532.62	3969725	21143.47	69044	742419	18.70
SUPERHOUSE	EQ	21-Jul-2023	212.65	212.65	214.50	209.00	209.05	209.15	210.30	41350	86.96	1598	33230	80.36
SUPERSPIN	EQ	21-Jul-2023	6.60	6.95	6.95	6.50	6.55	6.55	6.54	24898	1.63	239	16003	64.27
SUPRAJIT	EQ	21-Jul-2023	429.20	428.05	434.55	425.50	428.00	428.70	430.48	121119	521.39	11443	49056	40.50
SUPREMEIND	EQ	21-Jul-2023	3467.35	3479.95	3500.00	3461.50	3495.00	3493.50	3489.45	62873	2193.92	15046	34812	55.37
SUPREMEINF	BE	21-Jul-2023	22.95	22.15	23.40	22.15	23.20	22.95	22.76	6146	1.40	31	-	-
SUPRIYA	EQ	21-Jul-2023	239.80	240.00	242.00	233.30	239.00	237.10	239.27	113254	270.98	4103	50006	44.15
SURANASOL	EQ	21-Jul-2023	23.55	23.60	26.30	23.40	26.15	26.05	25.59	881785	225.63	4104	543988	61.69
SURANAT&P	EQ	21-Jul-2023	9.10	9.25	9.25	9.00	9.15	9.10	9.10	77142	7.02	269	43892	56.90
SURANI	SM	21-Jul-2023	210.00	202.00	202.00	202.00	202.00	202.00	202.00	4000	8.08	2	4000	100.00
SURYALAXMI	EQ	21-Jul-2023	58.10	57.20	58.80	57.15	57.25	57.30	57.46	4405	2.53	110	3296	74.82
SURYAROSNI	EQ	21-Jul-2023	792.10	788.50	798.00	784.05	790.10	793.05	790.81	94681	748.74	5910	43602	46.05
SURYODAY	EQ	21-Jul-2023	176.15	176.00	186.00	176.00	179.00	178.85	181.29	1452122	2632.50	16128	326023	22.45
SUTLEJTEX	EQ	21-Jul-2023	47.60	47.50	47.90	47.30	47.75	47.55	47.64	65870	31.38	692	48099	73.02
SUULD	BE	21-Jul-2023	8.00	8.20	8.25	7.75	8.00	8.00	7.90	206985	16.36	628	-	-
SUVEN	EQ	21-Jul-2023	62.40	62.50	64.05	62.30	63.00	63.05	63.28	220571	139.58	1936	108981	49.41
SUVENPHAR	EQ	21-Jul-2023	483.35	481.00	485.40	478.60	484.70	483.45	482.12	99813	481.22	8680	58786	58.90
SUVIDHAA	EQ	21-Jul-2023	3.90	3.95	3.95	3.80	3.85	3.85	3.85	145483	5.60	275	91014	62.56
SUZLON	EQ	21-Jul-2023	18.70	19.25	19.60	19.10	19.60	19.60	19.50	86292023	16825.30	32153	43186653	50.05
SVLL	EQ	21-Jul-2023	177.95	174.10	177.95	173.65	177.95	177.95	176.22	1823	3.21	50	1332	73.07
SVPGLOB	BE	21-Jul-2023	9.15	9.55	9.55	9.05	9.15	9.15	9.27	92825	8.61	224	-	-
SWANENERGY	EQ	21-Jul-2023	227.65	226.00	232.15	225.30	226.40	226.15	227.78	299618	682.47	7132	104665	34.93
SWARAJENG	EQ	21-Jul-2023	2031.40	2030.00	2043.90	2000.00	2016.00	2011.90	2017.60	6275	126.60	1968	3353	53.43
SWASTIK	SM	21-Jul-2023	119.95	120.85	120.85	113.00	113.00	114.75	118.34	148800	176.09	76	133200	89.52
SWELECTES	EQ	21-Jul-2023	452.10	448.00	455.00	445.05	446.35	445.60	449.43	27223	122.35	825	20797	76.39
SWSOLAR	EQ	21-Jul-2023	362.20	358.75	372.95	354.60	367.00	365.05	367.95	3279112	12065.34	44138	986467	30.08
SYMPHONY	EQ	21-Jul-2023	882.00	888.00	888.00	875.00	875.00	877.65	878.44	32031	281.37	4382	15439	48.20
SYNCOMF	EQ	21-Jul-2023	7.40	7.45	7.50	7.35	7.50	7.45	7.45	724415	53.98	1405	499301	68.92
SYNGENE	EQ	21-Jul-2023	781.65	781.65	786.00	773.55	778.40	777.55	779.02	195503	1523.00	11505	70367	35.99
SYNOPTICS	ST	21-Jul-2023	202.15	193.55	193.55	192.05	192.05	192.05	192.19	45600	87.64	36	38400	84.21
SYRMA	EQ	21-Jul-2023	473.50	473.00	480.20	465.10	470.00	469.95	471.13	359424	1693.37	13202	152803	42.51
SYSTANGO	SM	21-Jul-2023	234.00	235.65	235.65	230.00	230.00	230.00	231.93	28800	66.79	18	22400	77.78
TAINWALCHM	EQ	21-Jul-2023	119.20	117.15	124.75	117.15	119.00	119.75	120.37	15153	18.24	580	5280	34.84
TAJGVK	EQ	21-Jul-2023	270.30	269.80	270.10	263.10	264.65	264.55	266.56	180485	481.10	7126	73740	40.86
TAKE	EQ	21-Jul-2023	17.80	17.80	18.00	17.40	17.60	17.65	17.62	200441	35.32	966	141825	70.76
TALBROAUTO	EQ	21-Jul-2023	793.85	791.85	863.90	786.55	853.00	850.30	840.96	657637	5530.48	37331	122294	18.60
TANLA	EQ	21-Jul-2023	1117.25	1156.00	1287.00	1138.35	1267.10	1266.10	1222.43	10899937	133244.05	252581	1308320	12.00
TAPIFRUIT	SM	21-Jul-2023	184.20	178.45	181.00	178.25	181.00	181.00	179.21	12000	21.51	6	12000	100.00
TARAPUR	BE	21-Jul-2023	5.15	5.25	5.40	5.15	5.25	5.35	5.36	30074	1.61	102	-	-
TARC	EQ	21-Jul-2023	73.25	73.00	74.80	72.15	73.65	73.55	73.59	1061171	780.90	4688	452609	42.65
TARMAT	EQ	21-Jul-2023	65.15	64.15	65.20	63.90	64.30	64.35	64.40	41556	26.76	536	27290	65.67
TARSONS	EQ	21-Jul-2023	598.35	598.00	604.65	587.95	593.00	594.90	594.04	100735	598.41	9514	48967	48.61
TASTYBITE	EQ	21-Jul-2023	13695.75	13695.75	13790.00	13305.00	13360.00	13382.50	13529.57	1750	236.77	938	756	43.20
TATACAPHSG	N4	21-Jul-2023	1010.00	1009.95	1010.00	1000.00	1005.00	1002.70	1006.74	560	5.64	16	456	81.43
TATACAPHSG	NB	21-Jul-2023	1047.05	1045.08	1045.08	1045.08	1045.08	1045.08	1045.08	75	0.78	1	75	100.00
TATACHEM	EQ	21-Jul-2023	994.45	992.85	994.00	978.60	987.00	987.65	986.59	628105	6196.85	19716	283093	45.07
TATACOFFEE	EQ	21-Jul-2023	252.65	252.65	255.40	247.10	248.00	247.90	252.14	801886	2021.85	10151	321419	40.08
TATACOMM	EQ	21-Jul-2023	1604.30	1599.00	1608.00	1571.65	1591.20	1590.40	1590.43	920836	14645.24	55769	456658	49.59
TATACONSUM	EQ	21-Jul-2023	873.10	873.70	876.40	849.60	852.90	852.35	861.91	1230534	10606.05	46009	577078	46.90
TATAELXSI	EQ	21-Jul-2023	7494.30	7450.00	7450.00	7300.00	7320.00	7310.85	7358.12	190064	13985.13	36521	110247	58.01
TATAINVEST	EQ	21-Jul-2023	2362.25	2360.00	2390.05	2351.00	2352.00	2357.05	2366.84	30952	732.58	5126	13004	42.01
TATAMETALI	EQ	21-Jul-2023	845.05	848.00	854.75	838.05	848.00	845.35	845.52	129964	1098.87	9846	52320	40.26
TATAMOTORS	EQ	21-Jul-2023	621.65	621.00	631.00	617.70	626.25	625.75	626.12	12914610	80860.57	228093	4221354	32.69
TATAMTRDVR	EQ	21-Jul-2023	346.30	344.00	354.00	342.30	350.70	351.20	349.86	2340356	8188.08	27755	918695	39.25
TATAPOWER	EQ	21-Jul-2023	218.15	218.15	219.20	216.75	217.75	217.40	218.10	5715378	12465.48	51630	2372130	41.50
TATASTEEL	EQ	21-Jul-2023	116.95	116.60	117.95	115.50	116.70	116.60	116.65	31546136	36798.25	126664	10570260	33.51
TATASTLLP	EQ	21-Jul-2023	711.90	708.00	721.00	704.25	710.00	711.25	711.70	64636	460.01	3263	23622	36.55
TATVA	EQ	21-Jul-2023	1662.10	1678.70	1698.00	1609.40	1650.00	1645.50	1660.94	18381	305.30	3973	10445	56.82
TBZ	EQ	21-Jul-2023	85.75	85.75	86.20	84.25	84.90	84.45	85.13	126181	107.41	1473	69094	54.76
TCFSL	ND	21-Jul-2023	1070.00	1070.10	1072.89	1070.01	1071.05	1071.12	1071.39	974	10.44	13	970	99.59
TCFSL	NJ	21-Jul-2023	1074.75	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	1	0.01	1	1	100.00
TCI	EQ	21-Jul-2023	749.95	741.00	756.00	738.35	753.10	754.75	748.53	27695	207.31	3886	14417	52.06
TCIEXP	EQ	21-Jul-2023	1514.55	1529.70	1529.70	1495.35	1500.00	1499.20	1512.76	65761	994.81	4596	56573	86.03
TCNSBRANDS	EQ	21-Jul-2023	418.15	416.90	419.00	414.10	415.75	415.15	415.89	396020	1647.03	6378	314507	79.42
TCPLPACK	EQ	21-Jul-2023	1612.70	1625.00	1639.75	1605.05	1618.90	1614.15	1621.33	18740	303.84	3351	10135	54.08
TCS	EQ	21-Jul-2023	3463.30	3404.05	3434.90	3359.05	3374.00	3368.30	3396.22	3770223	128045.01	167464	2365927	62.75
TDPOWERSYS	EQ	21-Jul-2023	248.35	248.00	262.00	247.95	253.00	253.70	253.86	936145	2376.46	16862	360665	38.53
TEAMLEASE	EQ	21-Jul-2023	2488.75	2466.10	2477.50	2424.00	2460.00	2454.60	2443.64	20132	491.95	5446	9512	47.25
TECH	EQ	21-Jul-2023	32.07	31.96	31.96	30.52	30.75	30.73	31.00	65913	20.43	548	33772	51.24
TECHIN	EQ	21-Jul-2023	9.40	9.40	9.80	9.40	9.50	9.65	9.62	15386	1.48	104	13432	87.30
TECHM	EQ	21-Jul-2023	1252.95	1199.50	1217.95	1181.00	1196.50	1195.10	1200.51	5032086	60410.67	130502	2394791	47.59
TECHNOE	EQ	21-Jul-2023	438.50	438.50	466.45	435.55	454.00	457.10	454.04	229775	1043.26	13821	110164	47.94
TECILCHEM	BE	21-Jul-2023	19.90	20.85	20.85	20.05	20.05	20.05	20.30	2398	0.49	24	-	-
TEGA	EQ	21-Jul-2023	1068.15	1068.15	1075.95	1043.00	1059.00	1054.65	1056.37	36985	390.70	4373	18694	50.54
TEJASNET	EQ	21-Jul-2023	856.90	854.50	861.45	832.65	849.00	845.30	847.83	730964	6197.36	27637	202783	27.74
TEMBO	BE	21-Jul-2023	228.50	229.00	232.00	224.00	231.00	229.80	228.19	15209	34.71	84	-	-
TERASOFT	BE	21-Jul-2023	48.65	47.20	49.45	47.15	48.60	47.65	48.45	11913	5.77	135	-	-
TEXINFRA	EQ	21-Jul-2023	78.55	77.95	81.80	74.15	74.45	74.90	77.77	1279862	995.36	11049	395902	30.93
TEXMOPIPES	EQ	21-Jul-2023	58.50	58.45	58.60	57.65	58.00	57.95	58.03	63858	37.06	960	44076	69.02
TEXRAIL	EQ	21-Jul-2023	84.00	84.00	87.75	83.50	85.40	85.25	86.11	6659974	5734.65	25873	2188627	32.86
TFCILTD	EQ	21-Jul-2023	86.35	85.50	87.50	84.05	85.35	85.00	86.49	2550184	2205.74	8853	850752	33.36
TFL	EQ	21-Jul-2023	10.15	9.90	10.40	9.90	10.35	10.20	10.17	16164	1.64	111	9291	57.48
TGBHOTELS	BE	21-Jul-2023	9.55	9.65	9.65	9.20	9.55	9.55	9.41	37576	3.54	52	-	-
THANGAMAYL	EQ	21-Jul-2023	879.45	864.85	870.00	856.00	865.00	862.10	861.82	37335	321.76	6002	20550	55.04
THEINVEST	BE	21-Jul-2023	79.25	81.50	81.50	77.35	80.95	81.00	79.63	7714	6.14	32	-	-
THEJO	SM	21-Jul-2023	1652.95	1551.10	1669.00	1551.10	1632.00	1621.80	1632.37	3750	61.21	25	2850	76.00
THEMISMED	EQ	21-Jul-2023	1515.80	1500.65	1538.55	1500.05	1530.00	1519.70	1520.04	4258	64.72	929	2804	65.85
THERMAX	EQ	21-Jul-2023	2433.45	2418.85	2499.95	2388.05	2457.00	2469.75	2464.02	67940	1674.06	11854	40445	59.53
THOMASCOOK	EQ	21-Jul-2023	83.80	83.85	86.20	83.05	84.60	84.30	84.61	703429	595.18	4502	291472	41.44
THOMASCOTT	BE	21-Jul-2023	76.60	77.00	78.00	72.80	73.00	75.20	73.91	9458	6.99	85	-	-
THYROCARE	EQ	21-Jul-2023	570.60	569.00	587.95	566.10	582.00	581.20	580.57	134263	779.49	8303	43878	32.68
TI	EQ	21-Jul-2023	166.30	165.75	173.10	165.05	172.45	172.00	169.93	593120	1007.91	10018	326101	54.98
TIDEWATER	EQ	21-Jul-2023	1094.55	1080.00	1092.95	1070.00	1079.90	1076.80	1081.79	23049	249.34	3183	11135	48.31
TIIL	EQ	21-Jul-2023	1757.45	1765.00	1770.95	1728.00	1745.00	1735.80	1746.10	13692	239.08	3711	5735	41.89
TIINDIA	EQ	21-Jul-2023	3164.85	3168.70	3247.85	3164.85	3213.00	3219.35	3207.09	63134	2024.77	12685	25186	39.89
TIJARIA	BE	21-Jul-2023	5.80	5.90	5.90	5.55	5.75	5.75	5.58	8038	0.45	37	-	-
TIL	BZ	21-Jul-2023	187.85	197.20	197.20	197.20	197.20	197.20	197.20	2704	5.33	53	-	-
TIMESCAN	SM	21-Jul-2023	147.00	153.50	153.50	147.00	147.00	147.00	151.33	3000	4.54	2	3000	100.00
TIMESGTY	EQ	21-Jul-2023	57.40	56.25	59.65	56.25	56.30	56.35	57.36	7746	4.44	178	5076	65.53
TIMETECHNO	EQ	21-Jul-2023	137.05	136.75	138.30	135.00	136.70	136.70	136.85	2111238	2889.20	13604	759246	35.96
TIMKEN	EQ	21-Jul-2023	3267.70	3270.00	3317.00	3230.00	3244.00	3238.85	3263.63	37901	1236.95	7903	18385	48.51
TINPLATE	EQ	21-Jul-2023	351.70	351.00	355.40	348.20	352.10	351.25	351.86	196318	690.77	11315	84274	42.93
TIPSFILMS	EQ	21-Jul-2023	563.00	566.00	612.00	542.05	566.45	571.90	586.51	122309	717.35	9492	30963	25.32
TIPSINDLTD	EQ	21-Jul-2023	292.35	291.15	298.90	285.05	293.00	293.25	292.34	339614	992.83	10682	161149	47.45
TIRUMALCHM	EQ	21-Jul-2023	190.30	189.70	191.85	187.50	189.00	189.20	190.04	218570	415.38	3462	105439	48.24
TIRUPATIFL	BE	21-Jul-2023	7.30	7.40	7.60	7.30	7.40	7.40	7.44	664918	49.49	1238	-	-
TITAGARH	EQ	21-Jul-2023	622.85	622.55	622.55	607.25	617.50	615.25	613.33	892911	5476.49	31215	440135	49.29
TITAN	EQ	21-Jul-2023	2989.30	2990.75	3005.00	2970.00	2977.80	2976.30	2987.73	599594	17914.25	59051	321202	53.57
TMB	EQ	21-Jul-2023	433.30	435.00	436.05	424.25	429.80	429.20	427.84	128381	549.27	5651	74810	58.27
TNIDETF	EQ	21-Jul-2023	62.55	62.49	62.49	61.31	62.01	61.80	61.79	37074	22.91	492	29137	78.59
TNPETRO	EQ	21-Jul-2023	80.00	80.90	80.90	79.50	80.10	80.05	79.92	70653	56.47	1388	41640	58.94
TNPL	EQ	21-Jul-2023	207.05	207.00	209.15	204.65	204.80	205.75	206.21	397547	819.80	7097	305062	76.74
TNTELE	BE	21-Jul-2023	6.00	6.15	6.15	5.90	6.15	5.95	6.04	12493	0.75	57	-	-
TOKYOPLAST	EQ	21-Jul-2023	115.25	108.15	110.05	104.05	106.50	105.20	107.08	238673	255.57	3540	96251	40.33
TORNTPHARM	EQ	21-Jul-2023	1930.35	1915.00	1983.10	1915.00	1943.80	1938.75	1956.25	247640	4844.45	21521	73298	29.60
TORNTPOWER	EQ	21-Jul-2023	614.55	611.00	618.00	610.55	613.50	613.20	612.47	369097	2260.62	8740	264730	71.72
TOTAL	BE	21-Jul-2023	133.90	128.40	134.85	128.40	134.60	133.05	132.20	7796	10.31	127	-	-
TOUCHWOOD	BE	21-Jul-2023	150.00	150.00	150.00	142.50	150.00	144.30	144.96	685	0.99	27	-	-
TPLPLASTEH	BE	21-Jul-2023	43.25	43.25	44.00	42.30	43.25	42.80	42.94	40185	17.26	171	-	-
TRACXN	EQ	21-Jul-2023	87.95	87.90	88.00	85.10	85.25	85.45	85.93	434903	373.73	4772	245957	56.55
TREEHOUSE	EQ	21-Jul-2023	16.05	15.90	16.85	15.90	16.85	16.85	16.62	18645	3.10	207	15956	85.58
TREJHARA	BE	21-Jul-2023	67.70	67.55	69.40	66.55	68.50	68.20	67.68	16275	11.01	123	-	-
TRENT	EQ	21-Jul-2023	1714.75	1706.00	1730.05	1701.20	1715.00	1713.90	1718.78	331260	5693.63	26875	138898	41.93
TRF	EQ	21-Jul-2023	187.80	187.80	191.90	187.00	189.70	188.50	189.33	139653	264.40	3103	55120	39.47
TRIDENT	EQ	21-Jul-2023	32.80	32.70	34.00	32.60	33.25	33.25	33.30	11056859	3681.73	23280	3080326	27.86
TRIDHYA	ST	21-Jul-2023	42.80	43.00	43.00	40.85	42.50	42.15	42.11	96000	40.43	32	87000	90.63
TRIGYN	EQ	21-Jul-2023	134.50	133.45	136.55	132.15	133.70	133.45	133.87	322508	431.73	4633	140086	43.44
TRIL	EQ	21-Jul-2023	85.70	80.50	84.35	76.00	81.25	81.20	80.09	14031223	11237.24	84670	2582265	18.40
TRITURBINE	EQ	21-Jul-2023	404.80	404.75	414.90	403.40	407.00	406.15	408.66	555232	2268.99	30278	285850	51.48
TRIVENI	EQ	21-Jul-2023	284.95	284.80	309.00	284.45	308.95	304.10	298.31	2842930	8480.62	47376	1300416	45.74
TRU	EQ	21-Jul-2023	49.55	49.55	50.95	49.15	49.70	49.85	49.94	896407	447.69	1292	78313	8.74
TTKHLTCARE	EQ	21-Jul-2023	1301.45	1301.35	1308.85	1270.05	1278.00	1275.70	1287.92	46411	597.73	5542	32269	69.53
TTKPRESTIG	EQ	21-Jul-2023	798.90	797.00	797.00	777.70	783.85	784.35	784.69	85996	674.80	8232	52101	60.59
TTL	EQ	21-Jul-2023	74.55	75.45	76.90	73.20	75.35	74.60	75.08	45893	34.46	1142	17454	38.03
TTML	EQ	21-Jul-2023	82.15	81.45	83.70	81.05	82.35	82.60	82.73	8909688	7370.81	31364	2634813	29.57
TV18BRDCST	EQ	21-Jul-2023	41.60	41.90	41.90	40.50	40.95	40.70	41.07	13866539	5694.37	28167	3540994	25.54
TVSELECT	EQ	21-Jul-2023	394.35	392.00	395.40	390.30	393.00	391.45	392.15	82101	321.96	4215	30132	36.70
TVSMOTOR	EQ	21-Jul-2023	1345.15	1331.50	1344.95	1331.15	1341.00	1342.95	1338.75	768440	10287.49	25577	439509	57.19
TVSSRICHAK	EQ	21-Jul-2023	3122.65	3138.30	3172.75	3081.10	3128.00	3111.15	3122.00	9360	292.22	2485	4050	43.27
TVTODAY	EQ	21-Jul-2023	207.35	207.00	211.95	205.70	209.00	209.15	209.05	107559	224.85	4873	53473	49.72
UBL	EQ	21-Jul-2023	1503.85	1510.00	1538.00	1498.05	1526.45	1521.70	1522.71	357735	5447.26	21456	151556	42.37
UCALFUEL	EQ	21-Jul-2023	139.95	139.80	163.90	139.35	161.00	161.35	157.03	1594102	2503.25	19064	387363	24.30
UCOBANK	EQ	21-Jul-2023	28.85	28.80	29.50	28.70	29.05	29.00	29.17	17694671	5161.30	30377	5448506	30.79
UDAICEMENT	EQ	21-Jul-2023	25.85	25.85	26.00	25.30	25.70	25.70	25.65	821314	210.65	1986	474698	57.80
UFLEX	EQ	21-Jul-2023	434.15	433.25	437.95	431.00	435.60	435.50	434.73	52737	229.27	3337	22056	41.82
UFO	EQ	21-Jul-2023	82.50	82.30	86.35	82.30	85.30	85.55	85.12	359485	305.99	3948	244630	68.05
UGARSUGAR	EQ	21-Jul-2023	127.00	126.50	130.50	126.40	128.15	128.70	128.58	743495	955.95	6878	267358	35.96
UGROCAP	EQ	21-Jul-2023	260.35	259.05	268.20	256.05	259.85	259.10	262.02	448944	1176.31	10071	148568	33.09
UGROCAP	N4	21-Jul-2023	999.80	999.80	999.80	995.00	995.00	995.00	999.50	32	0.32	5	32	100.00
UJAAS	BE	21-Jul-2023	2.20	2.10	2.20	2.10	2.15	2.15	2.14	340735	7.28	258	-	-
UJJIVAN	EQ	21-Jul-2023	429.35	430.95	438.00	427.00	435.00	435.20	433.75	399575	1733.16	13274	184922	46.28
UJJIVANSFB	EQ	21-Jul-2023	42.50	42.50	43.50	42.40	42.85	42.75	43.01	15788909	6790.11	22539	4968300	31.47
ULTRACEMCO	EQ	21-Jul-2023	8224.15	8244.00	8313.50	8072.00	8123.00	8119.20	8169.65	656733	53652.81	74154	187834	28.60
UMA	SM	21-Jul-2023	27.70	28.50	33.20	28.50	33.20	33.20	31.81	296000	94.15	69	236000	79.73
UMAEXPORTS	BE	21-Jul-2023	52.65	52.65	53.10	51.55	51.95	51.95	52.08	39011	20.32	519	-	-
UMANGDAIRY	EQ	21-Jul-2023	70.35	70.80	71.40	67.25	67.90	67.75	69.11	215591	148.99	2772	105148	48.77
UMESLTD	EQ	21-Jul-2023	3.45	3.55	3.55	3.40	3.40	3.40	3.43	16079	0.55	54	15024	93.44
UNICHEMLAB	EQ	21-Jul-2023	379.80	379.00	381.95	376.30	381.00	380.45	378.33	205135	776.10	3489	132326	64.51
UNIDT	EQ	21-Jul-2023	219.90	220.50	229.00	217.40	221.95	223.60	223.92	96431	215.93	8999	26636	27.62
UNIENTER	EQ	21-Jul-2023	157.40	155.00	162.15	155.00	158.30	159.05	158.51	13336	21.14	966	4802	36.01
UNIINFO	EQ	21-Jul-2023	22.05	22.05	22.05	21.60	22.00	22.00	21.97	4595	1.01	31	4415	96.08
UNIONBANK	EQ	21-Jul-2023	86.90	90.25	91.35	88.95	90.25	90.35	90.27	48387543	43677.67	87512	15433658	31.90
UNIPARTS	EQ	21-Jul-2023	636.50	636.00	646.70	633.55	641.80	638.95	641.13	134654	863.30	8393	70200	52.13
UNITECH	BZ	21-Jul-2023	1.35	1.35	1.35	1.30	1.35	1.35	1.33	1430976	18.98	585	-	-
UNITEDPOLY	BE	21-Jul-2023	89.90	91.50	91.50	90.00	90.00	90.95	90.52	1615	1.46	39	-	-
UNITEDTEA	EQ	21-Jul-2023	300.55	300.80	300.80	292.00	292.00	293.55	296.35	2848	8.44	324	1622	56.95
UNIVASTU	EQ	21-Jul-2023	100.70	101.00	103.00	100.00	100.00	100.50	101.53	30591	31.06	405	17352	56.72
UNIVCABLES	EQ	21-Jul-2023	410.45	405.95	453.00	401.00	450.00	448.00	439.59	553044	2431.12	23740	167009	30.20
UNIVPHOTO	EQ	21-Jul-2023	400.25	402.95	403.45	390.50	393.10	394.00	396.28	1591	6.30	174	1095	68.82
UNOMINDA	EQ	21-Jul-2023	571.20	570.00	576.70	564.30	570.00	569.95	567.88	811877	4610.46	18085	624543	76.93
UPL	EQ	21-Jul-2023	639.40	640.00	640.50	633.75	634.90	634.60	635.73	2618007	16643.56	43770	1799305	68.73
URAVI	EQ	21-Jul-2023	252.05	259.30	259.30	248.05	255.00	253.00	254.23	34269	87.12	283	31911	93.12
URBAN	SM	21-Jul-2023	101.30	102.85	103.90	101.00	102.00	102.00	102.52	12000	12.30	10	7200	60.00
URJA	EQ	21-Jul-2023	9.75	9.75	10.10	9.70	9.85	9.80	9.87	4367956	431.14	6030	1524383	34.90
USASEEDS	SM	21-Jul-2023	396.75	391.00	391.00	391.00	391.00	391.00	391.00	300	1.17	1	300	100.00
USHAMART	EQ	21-Jul-2023	329.25	330.00	333.95	326.00	327.85	327.35	328.96	665351	2188.76	15292	416050	62.53
USK	EQ	21-Jul-2023	29.25	29.40	30.15	29.05	30.15	29.60	29.32	184438	54.07	816	139827	75.81
UTIAMC	EQ	21-Jul-2023	825.10	819.80	826.85	810.00	814.45	815.10	818.51	78368	641.45	6093	26663	34.02
UTIBANKETF	EQ	21-Jul-2023	46.73	46.85	47.17	46.37	46.69	46.69	46.66	2815291	1313.65	899	2794411	99.26
UTINEXT50	EQ	21-Jul-2023	46.89	47.20	47.25	46.65	47.25	46.76	46.82	32325	15.13	266	23404	72.40
UTINIFTETF	EQ	21-Jul-2023	2133.66	2117.37	2128.95	2101.00	2119.64	2116.09	2117.58	49307	1044.11	850	36367	73.76
UTISENSETF	EQ	21-Jul-2023	723.08	726.98	735.00	713.31	714.00	723.21	722.77	1620	11.71	125	861	53.15
UTISXN50	EQ	21-Jul-2023	56.59	56.59	59.20	55.50	59.20	57.30	56.98	1007	0.57	32	411	40.81
UTKARSHBNK	EQ	21-Jul-2023	25.00	40.00	48.00	37.20	48.00	48.00	43.21	265460620	114693.87	311339	92352393	34.79
UTTAMSUGAR	EQ	21-Jul-2023	340.65	336.20	354.30	335.10	352.70	350.20	346.44	469483	1626.48	13373	123181	26.24
V2RETAIL	BE	21-Jul-2023	129.45	129.45	131.75	127.00	127.50	128.35	127.91	11319	14.48	178	-	-
VADILALIND	EQ	21-Jul-2023	2921.55	2912.00	2995.00	2882.55	2940.00	2940.15	2956.60	16488	487.48	4070	6151	37.31
VAIBHAVGBL	EQ	21-Jul-2023	335.20	332.70	352.50	331.35	343.50	341.40	343.72	597308	2053.10	19737	194524	32.57
VAISHALI	EQ	21-Jul-2023	123.15	123.15	125.95	121.30	123.50	124.80	123.17	51036	62.86	899	36437	71.39
VAKRANGEE	EQ	21-Jul-2023	16.00	16.00	16.10	15.80	15.95	15.85	15.92	2526683	402.37	4523	1446082	57.23
VALIANTORG	EQ	21-Jul-2023	510.55	509.65	513.95	500.25	506.55	508.60	508.21	39289	199.67	3799	17100	43.52
VARDHACRLC	EQ	21-Jul-2023	53.70	54.15	54.90	53.75	54.40	54.20	54.23	41304	22.40	525	27736	67.15
VARROC	EQ	21-Jul-2023	335.45	335.45	339.00	332.00	333.90	335.45	335.76	83772	281.28	5056	42062	50.21
VASCONEQ	EQ	21-Jul-2023	43.00	43.50	43.65	41.95	42.75	42.60	42.59	1814761	772.96	3953	926153	51.03
VASWANI	EQ	21-Jul-2023	20.00	20.00	20.25	19.70	19.85	19.80	19.89	54640	10.87	362	42882	78.48
VBL	EQ	21-Jul-2023	812.60	814.30	824.60	795.00	802.95	800.20	804.95	1723154	13870.50	57914	1090123	63.26
VCL	BE	21-Jul-2023	2.35	2.40	2.40	2.25	2.30	2.35	2.34	340674	7.97	284	-	-
VEDL	EQ	21-Jul-2023	282.20	282.00	282.00	277.80	278.15	278.25	279.56	7273251	20332.93	77155	4148126	57.03
VEEKAYEM	SM	21-Jul-2023	81.00	81.40	84.00	79.50	84.00	83.50	81.99	56000	45.91	13	40000	71.43
VELS	SM	21-Jul-2023	96.90	93.05	93.05	93.05	93.05	93.05	93.05	1200	1.12	1	1200	100.00
VENKEYS	EQ	21-Jul-2023	1911.00	1912.00	1954.65	1895.90	1907.00	1909.60	1923.13	82400	1584.66	11619	17737	21.53
VENUSPIPES	EQ	21-Jul-2023	1196.95	1205.00	1211.00	1198.00	1202.00	1201.90	1203.80	70600	849.88	3158	45835	64.92
VERA	SM	21-Jul-2023	57.20	54.40	54.40	54.40	54.40	54.40	54.40	1500	0.82	1	1500	100.00
VERANDA	EQ	21-Jul-2023	184.35	184.25	186.90	182.30	185.30	184.95	184.96	77730	143.77	2052	61208	78.74
VERTEXPLUS	SM	21-Jul-2023	137.35	137.35	139.00	132.00	139.00	136.10	136.11	4800	6.53	4	1200	25.00
VERTOZ	BE	21-Jul-2023	220.40	220.00	231.40	218.00	228.70	226.40	227.60	57965	131.93	904	-	-
VESUVIUS	EQ	21-Jul-2023	2709.10	2729.90	2792.35	2700.00	2755.95	2745.60	2754.39	23340	642.88	6934	13279	56.89
VETO	EQ	21-Jul-2023	107.05	106.90	107.85	105.65	106.85	106.20	106.65	73201	78.07	1642	36493	49.85
VGUARD	EQ	21-Jul-2023	288.80	287.50	289.00	282.95	284.40	283.80	285.65	135962	388.38	5297	70800	52.07
VHL	EQ	21-Jul-2023	2809.70	2831.90	2837.75	2773.15	2823.00	2810.35	2804.21	455	12.76	153	358	78.68
VIDHIING	EQ	21-Jul-2023	390.25	386.35	392.60	386.35	391.45	390.10	389.87	19113	74.52	2597	9847	51.52
VIJAYA	EQ	21-Jul-2023	459.15	459.20	461.55	445.00	452.00	452.00	454.09	55121	250.30	4202	23644	42.89
VIJIFIN	EQ	21-Jul-2023	1.75	1.75	1.75	1.65	1.70	1.75	1.71	185956	3.18	299	119692	64.37
VIKASECO	EQ	21-Jul-2023	3.25	3.30	3.30	3.20	3.25	3.25	3.24	5530246	179.10	2976	2921211	52.82
VIKASLIFE	EQ	21-Jul-2023	3.10	3.10	3.15	3.05	3.15	3.10	3.11	9832975	305.34	4305	5582364	56.77
VILINBIO	SM	21-Jul-2023	22.80	22.15	22.90	21.50	22.90	22.90	22.16	24000	5.32	6	16000	66.67
VIMTALABS	EQ	21-Jul-2023	452.35	452.35	460.00	445.25	450.00	450.50	453.50	39402	178.69	6326	14328	36.36
VINATIORGA	EQ	21-Jul-2023	1823.85	1830.85	1832.95	1812.35	1819.40	1817.30	1817.37	17650	320.77	4067	10880	61.64
VINDHYATEL	EQ	21-Jul-2023	1969.50	1963.45	2148.95	1963.45	2130.00	2123.20	2090.77	119767	2504.05	17934	44148	36.86
VINEETLAB	EQ	21-Jul-2023	52.85	53.00	53.00	52.05	52.95	52.30	52.41	15463	8.10	335	3440	22.25
VINNY	BE	21-Jul-2023	3.85	3.85	3.95	3.65	3.75	3.75	3.71	937162	34.81	1051	-	-
VINYLINDIA	EQ	21-Jul-2023	498.05	498.30	503.95	498.00	502.90	502.05	500.62	28939	144.87	2655	15654	54.09
VIPCLOTHNG	BE	21-Jul-2023	45.50	45.50	46.00	44.15	45.85	45.55	45.30	118588	53.72	317	-	-
VIPIND	EQ	21-Jul-2023	594.85	590.05	599.50	590.05	595.50	594.20	594.64	415993	2473.66	20205	290705	69.88
VIPULLTD	EQ	21-Jul-2023	13.50	13.50	14.00	13.00	13.20	13.20	13.41	39271	5.27	240	27336	69.61
VIRINCHI	BE	21-Jul-2023	38.60	39.60	40.50	39.00	39.95	39.95	40.09	313179	125.56	942	-	-
VISAKAIND	EQ	21-Jul-2023	83.00	82.30	83.30	81.50	82.80	82.75	82.48	202954	167.40	3141	121454	59.84
VISASTEEL	BE	21-Jul-2023	14.35	14.35	14.75	13.90	14.00	14.00	14.16	71850	10.18	89	-	-
VISESHINFO	EQ	21-Jul-2023	0.40	0.45	0.45	0.40	0.40	0.40	0.43	4085494	17.39	2642	1964921	48.10
VISHAL	EQ	21-Jul-2023	16.75	16.85	16.95	16.50	16.95	16.90	16.74	176033	29.47	682	150035	85.23
VISHNU	EQ	21-Jul-2023	348.20	348.85	355.00	347.00	351.50	348.75	351.35	64284	225.86	3432	34085	53.02
VISHWARAJ	EQ	21-Jul-2023	16.25	16.20	16.55	16.15	16.45	16.40	16.35	1307837	213.89	1911	558466	42.70
VITAL	SM	21-Jul-2023	99.00	100.00	100.00	98.25	98.95	98.95	99.23	27600	27.39	21	19200	69.57
VIVIANA	SM	21-Jul-2023	153.00	154.55	166.00	152.00	164.25	164.25	158.44	40000	63.38	18	38000	95.00
VIVIDHA	EQ	21-Jul-2023	0.85	0.85	0.85	0.80	0.80	0.85	0.82	340417	2.79	435	281613	82.73
VLSFINANCE	EQ	21-Jul-2023	173.55	171.80	173.60	170.00	171.50	171.00	171.28	28447	48.72	1120	17454	61.36
VMARCIND	SM	21-Jul-2023	83.75	84.50	87.70	83.85	85.30	84.90	85.54	102000	87.26	34	69000	67.65
VMART	EQ	21-Jul-2023	2230.15	2230.15	2241.00	2206.55	2222.00	2225.15	2222.97	9031	200.76	2619	4488	49.70
VOLTAMP	EQ	21-Jul-2023	4757.10	4774.95	4799.90	4621.00	4700.00	4651.90	4711.60	27742	1307.09	8074	9676	34.88
VOLTAS	EQ	21-Jul-2023	777.40	773.00	775.75	762.65	764.75	764.35	767.44	1015818	7795.84	23747	435464	42.87
VRLLOG	EQ	21-Jul-2023	733.10	739.45	740.00	730.25	732.00	734.70	735.77	52123	383.51	3825	33599	64.46
VSCL	SM	21-Jul-2023	45.00	45.00	47.25	45.00	47.25	47.25	46.69	12000	5.60	4	12000	100.00
VSSL	EQ	21-Jul-2023	190.50	189.20	192.95	188.00	189.90	188.60	190.74	67605	128.95	4923	19417	28.72
VSTIND	EQ	21-Jul-2023	3615.05	3633.15	3668.00	3620.00	3663.75	3652.00	3640.64	11702	426.03	1714	8987	76.80
VSTTILLERS	EQ	21-Jul-2023	3053.00	3068.30	3068.30	2952.00	3020.00	3009.15	2993.66	13061	391.00	3099	7098	54.34
VTL	EQ	21-Jul-2023	370.15	370.00	371.45	362.05	367.50	366.75	366.22	130082	476.38	6794	69919	53.75
WABAG	EQ	21-Jul-2023	512.15	508.00	517.00	505.85	514.00	514.50	513.47	196968	1011.37	7031	95038	48.25
WALPAR	SM	21-Jul-2023	75.55	75.55	75.55	75.55	75.55	75.55	75.55	2000	1.51	1	2000	100.00
WANBURY	BE	21-Jul-2023	49.75	50.90	52.20	50.75	52.20	52.20	51.81	41490	21.49	186	-	-
WATERBASE	EQ	21-Jul-2023	83.45	83.45	85.00	82.20	83.50	82.95	83.75	90505	75.80	1333	42086	46.50
WEALTH	EQ	21-Jul-2023	323.90	323.90	335.95	320.00	321.10	325.75	324.45	697	2.26	105	325	46.63
WEBELSOLAR	EQ	21-Jul-2023	84.35	84.85	84.90	82.80	84.10	83.75	83.76	120244	100.72	1218	85530	71.13
WEIZMANIND	BE	21-Jul-2023	95.40	94.65	96.95	94.50	94.50	94.75	95.61	1955	1.87	42	-	-
WEL	EQ	21-Jul-2023	212.40	212.15	218.80	210.55	218.80	217.85	216.27	4334	9.37	440	2381	54.94
WELCORP	EQ	21-Jul-2023	321.60	321.00	326.85	318.45	319.05	319.95	321.81	861345	2771.87	11120	427849	49.67
WELENT	EQ	21-Jul-2023	238.20	236.75	239.45	228.50	229.95	229.60	232.73	310660	722.99	5200	178219	57.37
WELINV	BE	21-Jul-2023	381.20	381.20	389.95	377.00	380.00	380.00	380.23	408	1.55	14	-	-
WELSPUNIND	EQ	21-Jul-2023	99.65	98.95	100.65	98.60	100.00	100.00	99.68	1434360	1429.78	8014	672659	46.90
WENDT	EQ	21-Jul-2023	10735.15	10735.15	10951.05	10001.25	10169.90	10170.45	10392.47	3432	356.67	1370	1124	32.75
WESTLIFE	EQ	21-Jul-2023	887.45	887.45	911.00	885.25	885.25	891.00	901.17	130395	1175.08	19961	43132	33.08
WEWIN	BE	21-Jul-2023	81.80	81.50	85.85	81.50	85.85	85.85	85.28	32895	28.05	245	-	-
WHEELS	EQ	21-Jul-2023	797.60	800.00	804.25	752.00	763.50	759.90	774.49	57909	448.50	6829	31269	54.00
WHIRLPOOL	EQ	21-Jul-2023	1450.30	1448.10	1450.00	1438.00	1449.00	1447.65	1445.59	18955	274.01	2458	10163	53.62
WILLAMAGOR	BE	21-Jul-2023	20.80	21.00	21.40	20.80	20.85	20.85	21.02	3406	0.72	39	-	-
WINDLAS	EQ	21-Jul-2023	332.95	332.95	345.00	330.15	344.10	340.30	338.47	125237	423.89	8183	63333	50.57
WINDMACHIN	BE	21-Jul-2023	55.10	53.25	56.85	53.25	55.00	54.95	55.00	55269	30.40	141	-	-
WIPL	BE	21-Jul-2023	128.50	131.10	131.10	125.50	129.30	128.60	128.57	3227	4.15	34	-	-
WIPRO	EQ	21-Jul-2023	417.65	405.00	414.35	401.00	404.90	404.70	407.43	11757106	47902.44	144842	5126234	43.60
WOCKPHARMA	EQ	21-Jul-2023	236.10	235.95	247.90	234.55	242.15	243.20	242.73	1832335	4447.61	23876	557780	30.44
WONDERLA	EQ	21-Jul-2023	559.85	564.20	575.85	551.65	556.90	559.95	566.74	124216	703.99	9781	51274	41.28
WORTH	EQ	21-Jul-2023	100.50	100.50	102.45	98.05	98.95	98.65	100.60	13158	13.24	230	9596	72.93
WSTCSTPAPR	EQ	21-Jul-2023	485.50	486.95	486.95	480.00	482.10	482.00	481.82	90262	434.90	4485	49274	54.59
XCHANGING	EQ	21-Jul-2023	120.55	120.35	121.90	117.10	121.00	121.00	120.04	1002602	1203.53	7622	566375	56.49
XELPMOC	EQ	21-Jul-2023	103.30	105.80	105.80	98.05	99.90	99.50	100.72	96427	97.12	2076	52118	54.05
XPROINDIA	EQ	21-Jul-2023	959.45	967.10	969.05	944.50	945.05	946.10	952.91	17011	162.10	2915	6556	38.54
YAARI	BE	21-Jul-2023	11.05	10.90	11.30	10.90	10.90	10.95	10.98	146395	16.07	330	-	-
YESBANK	EQ	21-Jul-2023	17.70	17.70	18.20	17.60	18.05	18.05	17.99	242664132	43652.94	77042	61259818	25.24
YUKEN	EQ	21-Jul-2023	613.60	615.00	633.90	613.75	630.00	627.35	621.18	4183	25.98	337	2407	57.54
ZEEL	EQ	21-Jul-2023	223.50	221.00	226.40	220.00	220.10	220.65	223.46	9706163	21689.06	43012	3100026	31.94
ZEEMEDIA	EQ	21-Jul-2023	10.30	10.20	10.25	9.75	9.85	9.80	9.94	5224829	519.38	5199	3787839	72.50
ZENITHEXPO	BE	21-Jul-2023	97.80	98.00	102.65	97.90	102.60	102.65	101.13	1044	1.06	32	-	-
ZENITHSTL	BE	21-Jul-2023	3.95	4.05	4.05	3.90	3.95	3.95	3.93	60068	2.36	215	-	-
ZENSARTECH	EQ	21-Jul-2023	461.85	462.20	493.70	458.00	480.40	485.25	478.17	11374756	54390.40	173667	2966398	26.08
ZENTEC	EQ	21-Jul-2023	615.80	615.80	627.30	605.80	621.00	619.85	619.47	593001	3673.45	14652	213521	36.01
ZFCVINDIA	EQ	21-Jul-2023	12273.55	12210.00	12444.00	11912.80	12410.00	12246.65	12182.28	6880	838.14	2487	3823	55.57
ZIMLAB	EQ	21-Jul-2023	118.95	117.70	124.40	116.95	120.00	120.30	121.55	380571	462.57	4398	148703	39.07
ZODIAC	BE	21-Jul-2023	123.60	120.00	125.75	120.00	122.85	121.90	121.81	14254	17.36	475	-	-
ZODIACLOTH	EQ	21-Jul-2023	99.80	100.20	100.75	98.30	100.00	99.95	99.75	31933	31.85	428	23104	72.35
ZOMATO	EQ	21-Jul-2023	77.60	77.85	80.70	77.40	80.35	80.30	79.68	74991213	59753.50	150232	28308929	37.75
ZOTA	EQ	21-Jul-2023	400.95	407.80	417.50	403.95	417.00	414.45	411.57	115623	475.87	4755	63086	54.56
ZUARI	EQ	21-Jul-2023	162.05	161.80	163.45	159.30	159.50	159.75	160.99	112432	181.00	2565	57846	51.45
ZUARIIND	EQ	21-Jul-2023	150.65	150.35	154.40	150.20	153.30	152.50	152.42	47681	72.68	1768	28592	59.97
ZYDUSLIFE	EQ	21-Jul-2023	617.55	617.00	618.50	611.35	613.95	613.20	614.17	382346	2348.25	16939	154203	40.33
ZYDUSWELL	EQ	21-Jul-2023	1498.25	1496.85	1510.00	1472.00	1482.00	1476.95	1488.39	30377	452.13	3713	18235	60.03