nse-sec-bhavdata-full-2023-07-25.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	25-Jul-2023	123.00	123.00	123.00	123.00	123.00	123.00	123.00	1100	1.35	4	1100	100.00
20MICRONS	BE	25-Jul-2023	106.15	111.45	111.45	108.00	111.45	111.45	111.02	311628	345.96	1196	-	-
21STCENMGM	EQ	25-Jul-2023	21.20	21.60	21.60	21.60	21.60	21.60	21.60	4483	0.97	11	4483	100.00
360ONE	EQ	25-Jul-2023	521.40	525.00	526.00	513.65	521.50	519.60	518.23	76342	395.63	7265	40288	52.77
3IINFOLTD	EQ	25-Jul-2023	34.30	34.25	35.35	33.75	33.80	33.85	34.48	879047	303.12	3904	531890	60.51
3MINDIA	EQ	25-Jul-2023	28280.85	28250.00	28544.35	27980.00	28300.00	28238.15	28158.46	2072	583.44	1322	891	43.00
3PLAND	BE	25-Jul-2023	19.50	19.70	19.70	19.00	19.70	19.70	19.46	1889	0.37	20	-	-
3RDROCK	IT	25-Jul-2023	61.20	61.20	61.20	61.20		61.20	61.20	5200	3.18	1	5200	100.00
456GS2023	GS	25-Jul-2023	99.20	99.35	99.50	99.35	99.50	99.50	99.43	2	0.00	2	1	50.00
4THDIM	BE	25-Jul-2023	14.45	14.20	14.70	14.20	14.20	14.20	14.29	160642	22.95	300	-	-
5PAISA	EQ	25-Jul-2023	393.65	423.70	472.35	413.00	453.00	453.65	446.77	2316353	10348.66	58514	262017	11.31
610GS2031	GS	25-Jul-2023	94.80	94.85	94.85	94.85	94.85	94.85	94.85	999	0.95	1	999	100.00
618GS2024	GS	25-Jul-2023	100.00	100.78	100.78	100.78	100.78	100.78	100.78	293	0.30	7	293	100.00
63MOONS	EQ	25-Jul-2023	255.40	257.75	263.80	252.35	253.40	253.55	256.45	87984	225.63	2028	43039	48.92
654GS2032	GS	25-Jul-2023	97.75	97.75	97.75	96.00	96.00	96.00	96.88	2	0.00	2	1	50.00
667GS2035	GS	25-Jul-2023	96.30	96.39	97.00	96.30	96.90	96.90	96.42	124	0.12	6	118	95.16
669GS2024	GS	25-Jul-2023	101.00	100.50	101.00	100.50	100.75	100.75	100.69	1400	1.41	4	1400	100.00
676GS2061	GS	25-Jul-2023	93.60	97.50	97.50	95.94	97.50	97.50	97.50	1609	1.57	5	1609	100.00
689GS2025	GS	25-Jul-2023	100.80	100.50	100.50	100.50	100.50	100.50	100.50	11000	11.06	2	11000	100.00
68GS2060	GS	25-Jul-2023	96.90	96.90	96.90	96.75	96.75	96.75	96.76	74	0.07	3	74	100.00
695GS2061	GS	25-Jul-2023	97.50	97.50	98.00	97.50	98.00	98.00	97.95	110	0.11	2	110	100.00
699GS2026	GS	25-Jul-2023	101.75	101.50	101.50	100.50	100.50	100.50	100.91	2800	2.83	3	2800	100.00
699GS2051	GS	25-Jul-2023	97.90	98.10	98.10	98.00	98.00	98.00	98.00	212	0.21	7	212	100.00
706GS2028	GS	25-Jul-2023	102.09	101.00	102.20	101.00	102.20	102.17	102.17	30200	30.86	5	30200	100.00
710GS2029	GS	25-Jul-2023	102.15	102.14	102.14	101.57	101.57	101.68	102.08	28461	29.05	42	27462	96.49
717GS2030	GS	25-Jul-2023	102.82	102.80	102.80	102.50	102.50	102.50	102.54	1300	1.33	4	1200	92.31
718GS2037	GS	25-Jul-2023	100.00	102.50	102.50	102.50	102.50	102.50	102.50	1	0.00	1	1	100.00
725GS2063	GS	25-Jul-2023	101.00	101.20	101.20	100.50	100.50	100.50	100.97	600	0.61	2	600	100.00
726GS2032	GS	25-Jul-2023	104.25	103.75	104.00	103.75	103.95	103.95	103.77	93010	96.52	13	93000	99.99
726GS2033	GS	25-Jul-2023	104.00	103.00	103.00	103.00	103.00	103.00	103.00	100	0.10	2	100	100.00
732GS2024	GS	25-Jul-2023	103.85	103.85	103.85	103.85	103.85	103.85	103.85	15	0.02	2	15	100.00
736GS2052	GS	25-Jul-2023	103.70	104.50	104.50	103.00	103.90	103.90	103.79	1081	1.12	6	1081	100.00
738GS2027	GS	25-Jul-2023	101.99	102.00	102.10	101.83	101.84	101.85	101.89	76628	78.08	75	75676	98.76
73GS2053	GS	25-Jul-2023	101.20	101.25	101.25	101.24	101.24	101.24	101.25	195	0.20	4	195	100.00
741GS2036	GS	25-Jul-2023	103.00	103.00	103.45	103.00	103.45	103.45	103.00	3785	3.90	2	3785	100.00
74GS2062	GS	25-Jul-2023	104.30	106.90	106.90	103.50	104.00	104.00	104.01	1057	1.10	12	1056	99.91
754GS2036	GS	25-Jul-2023	104.49	104.55	104.55	104.30	104.40	104.39	104.39	584718	610.36	170	571518	97.74
757GS2033	GS	25-Jul-2023	102.50	104.00	105.00	104.00	105.00	105.00	104.01	7907	8.22	7	7907	100.00
759GS2026	GS	25-Jul-2023	100.37	100.51	100.51	100.50	100.50	100.50	100.50	700	0.70	2	700	100.00
772GS2025	GS	25-Jul-2023	101.80	102.00	102.60	102.00	102.60	102.60	102.26	69946	71.52	11	34973	50.00
A2ZINFRA	BE	25-Jul-2023	6.80	6.80	7.05	6.75	7.05	7.00	6.94	96224	6.67	123	-	-
AAATECH	EQ	25-Jul-2023	53.55	54.00	54.45	51.90	52.10	52.25	52.87	27035	14.29	415	16147	59.73
AAKASH	BE	25-Jul-2023	5.85	5.85	5.90	5.75	5.90	5.85	5.82	202229	11.77	332	-	-
AAREYDRUGS	EQ	25-Jul-2023	32.30	32.30	32.85	29.95	31.50	31.90	31.43	143762	45.19	1330	64218	44.67
AARON	BE	25-Jul-2023	233.15	235.00	239.30	230.00	238.00	237.85	235.34	6123	14.41	210	-	-
AARTECH	EQ	25-Jul-2023	116.40	112.95	122.20	110.70	122.20	122.20	119.90	55193	66.17	469	40062	72.59
AARTIDRUGS	EQ	25-Jul-2023	605.50	615.90	645.75	602.00	609.00	608.50	627.96	9929916	62355.93	211811	964705	9.72
AARTIIND	EQ	25-Jul-2023	464.80	464.00	464.00	459.25	460.95	461.10	461.55	778257	3592.04	19392	266830	34.29
AARTIPHARM	EQ	25-Jul-2023	336.70	341.00	351.95	338.05	343.60	342.40	345.05	279873	965.70	10189	149757	53.51
AARTIPP	E1	25-Jul-2023	293.00	299.00	336.80	299.00	310.05	311.45	320.48	983	3.15	212	457	46.49
AARTISURF	EQ	25-Jul-2023	615.15	678.00	683.95	622.00	624.50	628.50	653.58	153306	1001.97	9182	41678	27.19
AARTISURF	P1	25-Jul-2023	195.00	195.00	195.00	195.00	195.00	195.00	195.00	5	0.01	2	5	100.00
AARVEEDEN	EQ	25-Jul-2023	22.05	22.10	22.90	21.25	21.25	21.65	22.10	31770	7.02	317	19290	60.72
AARVI	EQ	25-Jul-2023	129.60	131.25	132.00	128.05	130.50	129.55	129.54	17032	22.06	504	8392	49.27
AATMAJ	SM	25-Jul-2023	45.25	44.90	45.00	44.10	44.55	44.55	44.52	72000	32.06	36	62000	86.11
AAVAS	EQ	25-Jul-2023	1603.50	1607.00	1629.00	1597.05	1611.95	1619.25	1614.69	298158	4814.32	21250	131012	43.94
ABAN	EQ	25-Jul-2023	39.60	39.75	40.30	39.40	39.50	39.70	39.87	84579	33.72	1146	36451	43.10
ABB	EQ	25-Jul-2023	4322.05	4335.00	4369.45	4271.15	4335.35	4333.10	4311.78	230780	9950.73	25277	82698	35.83
ABBOTINDIA	EQ	25-Jul-2023	23171.25	23250.00	23251.05	22884.70	22924.65	22986.40	22974.57	8996	2066.79	3277	4021	44.70
ABCAPITAL	EQ	25-Jul-2023	188.85	189.95	191.25	187.60	188.40	188.70	189.02	2850890	5388.72	19812	1130639	39.66
ABFRL	EQ	25-Jul-2023	214.35	214.55	218.50	211.95	217.50	217.80	215.99	3938237	8506.37	34045	1825329	46.35
ABINFRA	SM	25-Jul-2023	30.80	31.00	32.30	31.00	31.00	31.00	31.22	24000	7.49	3	24000	100.00
ABSLAMC	EQ	25-Jul-2023	400.70	406.70	412.25	406.20	410.00	410.05	409.18	201217	823.34	8799	109676	54.51
ABSLBANETF	EQ	25-Jul-2023	46.18	46.95	46.95	45.95	46.16	46.19	46.26	5729291	2650.48	833	5535628	96.62
ABSLNN50ET	EQ	25-Jul-2023	45.53	45.50	46.00	45.21	46.00	45.27	45.43	3596	1.63	81	2442	67.91
ACC	EQ	25-Jul-2023	1804.60	1810.00	1895.00	1810.00	1889.00	1891.75	1870.55	2498279	46731.51	89498	825859	33.06
ACCELYA	EQ	25-Jul-2023	1443.05	1450.00	1452.30	1395.05	1433.00	1430.70	1421.87	40634	577.76	5260	20651	50.82
ACCURACY	BE	25-Jul-2023	10.65	10.90	11.00	10.25	10.70	10.65	10.63	351982	37.40	478	-	-
ACE	EQ	25-Jul-2023	667.40	674.90	694.90	671.10	675.50	677.90	686.30	1276016	8757.27	38496	542511	42.52
ACEINTEG	BE	25-Jul-2023	36.50	35.00	35.00	34.70	34.75	34.75	34.92	131	0.05	6	-	-
ACI	EQ	25-Jul-2023	528.45	528.45	532.40	520.30	524.00	524.50	524.77	179692	942.97	10990	105184	58.54
ACL	EQ	25-Jul-2023	82.35	86.45	86.45	84.05	86.45	86.45	86.04	52273	44.98	704	36544	69.91
ADANIENT	EQ	25-Jul-2023	2418.20	2428.00	2479.00	2416.00	2465.10	2466.65	2446.15	3017555	73813.85	93641	882864	29.26
ADANIGREEN	EQ	25-Jul-2023	989.15	990.00	1088.05	990.00	1088.05	1088.05	1049.81	3645365	38269.58	130022	1578392	43.30
ADANIPORTS	EQ	25-Jul-2023	735.30	737.65	752.00	733.15	748.30	749.25	743.54	3210148	23868.68	70221	1320947	41.15
ADANIPOWER	EQ	25-Jul-2023	238.00	238.00	262.90	238.00	261.70	260.15	254.55	16455999	41888.54	138380	5001943	30.40
ADANITRANS	EQ	25-Jul-2023	773.25	779.75	843.00	770.55	836.10	834.85	815.57	5042334	41123.57	109479	1650124	32.73
ADFFOODS	EQ	25-Jul-2023	1094.90	1085.05	1131.00	1071.00	1078.00	1076.10	1105.33	35654	394.09	4507	14142	39.66
ADL	BE	25-Jul-2023	75.15	75.50	78.90	72.20	78.45	74.75	75.50	677	0.51	27	-	-
ADORWELD	EQ	25-Jul-2023	1235.70	1246.70	1255.00	1225.10	1246.00	1234.75	1244.50	17252	214.70	3007	10358	60.04
ADROITINFO	BE	25-Jul-2023	18.40	18.30	18.65	17.85	18.55	18.55	18.48	7429	1.37	50	-	-
ADSL	EQ	25-Jul-2023	150.95	152.70	154.75	136.00	137.30	138.50	145.62	1474068	2146.48	16527	588540	39.93
ADVANIHOTR	EQ	25-Jul-2023	90.95	90.95	93.15	90.85	92.70	92.50	92.32	68453	63.19	1126	43120	62.99
ADVENZYMES	EQ	25-Jul-2023	308.75	309.55	313.55	305.00	307.50	308.80	309.36	190019	587.84	9089	101171	53.24
AEGISCHEM	EQ	25-Jul-2023	368.05	369.95	376.65	369.15	375.50	374.85	374.55	481894	1804.94	21112	294186	61.05
AETHER	EQ	25-Jul-2023	1063.30	1069.95	1079.80	1058.00	1076.80	1075.05	1071.16	59410	636.37	4032	31751	53.44
AFFLE	EQ	25-Jul-2023	1050.65	1054.60	1058.00	1032.00	1035.95	1036.30	1042.19	151081	1574.55	13610	66263	43.86
AGARIND	EQ	25-Jul-2023	830.60	834.20	844.70	787.95	797.00	804.90	827.60	95217	788.01	5013	51509	54.10
AGARWALFT	SM	25-Jul-2023	35.00	35.00	35.95	35.00	35.95	35.95	35.24	12000	4.23	4	12000	100.00
AGI	EQ	25-Jul-2023	668.35	674.00	695.00	665.15	690.00	692.70	683.57	422334	2886.96	14147	250205	59.24
AGRITECH	EQ	25-Jul-2023	114.35	115.50	124.05	114.00	122.00	121.20	119.68	239956	287.18	4618	101281	42.21
AGROPHOS	EQ	25-Jul-2023	33.70	33.70	33.95	33.60	33.90	33.85	33.77	19299	6.52	212	15088	78.18
AGSTRA	EQ	25-Jul-2023	55.10	55.20	57.80	55.20	56.85	56.65	56.88	314617	178.96	2956	139666	44.39
AGUL	SM	25-Jul-2023	53.00	57.50	60.00	53.00	53.00	53.00	58.01	42000	24.37	21	34000	80.95
AHIMSA	SM	25-Jul-2023	15.00	15.75	15.75	15.75	15.75	15.75	15.75	6000	0.95	1	6000	100.00
AHL	EQ	25-Jul-2023	270.90	275.80	285.80	265.80	273.80	274.05	274.17	2348683	6439.36	20966	330849	14.09
AHLADA	EQ	25-Jul-2023	115.90	118.10	118.10	114.95	117.20	116.50	116.38	4838	5.63	133	2686	55.52
AHLEAST	EQ	25-Jul-2023	127.40	127.00	127.00	126.00	126.00	126.05	126.38	3831	4.84	58	3274	85.46
AHLUCONT	EQ	25-Jul-2023	681.95	680.00	691.65	675.75	682.00	678.80	684.77	14733	100.89	2730	7441	50.51
AIAENG	EQ	25-Jul-2023	3555.95	3569.90	3569.90	3461.55	3481.00	3493.45	3495.13	32432	1133.54	8034	16093	49.62
AILIMITED	SM	25-Jul-2023	35.10	35.10	35.10	35.10	35.10	35.10	35.10	6000	2.11	1	6000	100.00
AIRAN	EQ	25-Jul-2023	21.55	21.60	21.90	20.55	21.15	20.90	21.07	372118	78.40	2006	230094	61.83
AIROLAM	EQ	25-Jul-2023	89.65	89.95	93.20	89.65	91.80	91.50	91.92	36249	33.32	609	25385	70.03
AIRTELPP	E1	25-Jul-2023	488.45	484.35	493.95	479.05	487.00	486.30	483.63	123691	598.21	2239	83625	67.61
AJANTPHARM	EQ	25-Jul-2023	1425.00	1426.95	1567.75	1420.45	1510.80	1511.75	1523.03	1109512	16898.15	66536	204898	18.47
AJMERA	EQ	25-Jul-2023	373.80	374.50	378.10	367.00	369.00	367.85	372.43	26298	97.94	2071	13598	51.71
AJOONI	BE	25-Jul-2023	4.25	4.25	4.25	4.15	4.25	4.20	4.21	124447	5.24	309	-	-
AKASH	BE	25-Jul-2023	26.60	26.55	27.00	25.55	26.50	26.60	26.31	12482	3.28	79	-	-
AKG	BE	25-Jul-2023	28.00	27.45	28.10	27.00	27.90	27.40	27.74	28129	7.80	156	-	-
AKI	BE	25-Jul-2023	21.85	22.00	22.00	21.00	21.75	21.50	21.45	45571	9.77	147	-	-
AKSHAR	BE	25-Jul-2023	71.50	74.70	74.70	70.00	73.95	73.25	72.50	18360	13.31	121	-	-
AKSHARCHEM	EQ	25-Jul-2023	239.50	242.45	242.45	238.25	240.20	240.45	239.56	5629	13.48	505	3366	59.80
AKSHOPTFBR	EQ	25-Jul-2023	9.60	9.80	9.80	9.10	9.25	9.15	9.28	431395	40.03	1033	314093	72.81
AKZOINDIA	EQ	25-Jul-2023	2659.10	2659.10	2689.00	2620.00	2640.00	2644.90	2657.63	12222	324.82	3279	5142	42.07
ALANKIT	BE	25-Jul-2023	11.20	11.45	11.75	11.20	11.35	11.30	11.43	233385	26.67	768	-	-
ALBERTDAVD	EQ	25-Jul-2023	715.85	722.40	725.90	715.00	720.00	718.15	718.77	10606	76.23	1463	4878	45.99
ALEMBICLTD	EQ	25-Jul-2023	76.05	76.25	77.70	75.65	76.45	76.45	76.58	429045	328.56	3155	148568	34.63
ALICON	EQ	25-Jul-2023	841.20	847.90	899.80	847.00	885.10	888.85	886.14	167060	1480.39	12444	57108	34.18
ALKALI	BE	25-Jul-2023	109.10	111.80	111.80	108.00	110.95	109.20	109.54	4870	5.33	70	-	-
ALKEM	EQ	25-Jul-2023	3781.80	3800.00	3987.30	3781.90	3950.05	3950.65	3903.32	720563	28125.87	69240	388546	53.92
ALKYLAMINE	EQ	25-Jul-2023	2401.60	2429.95	2430.00	2402.75	2416.00	2416.25	2416.50	14792	357.45	3807	7075	47.83
ALLCARGO	EQ	25-Jul-2023	296.40	297.25	302.70	295.90	299.00	299.75	298.87	387319	1157.57	12555	195751	50.54
ALLETEC	SM	25-Jul-2023	112.95	113.00	120.00	113.00	115.95	115.35	116.45	52800	61.48	32	44800	84.85
ALLSEC	EQ	25-Jul-2023	554.05	550.80	550.95	532.55	539.00	536.40	540.52	30422	164.44	5604	13249	43.55
ALMONDZ	EQ	25-Jul-2023	80.45	81.90	85.00	80.50	82.55	84.05	83.11	36286	30.16	447	25697	70.82
ALOKINDS	EQ	25-Jul-2023	14.90	15.00	15.25	14.90	15.15	15.05	15.06	5566360	838.26	9780	2460049	44.19
ALPA	EQ	25-Jul-2023	68.75	69.50	70.00	68.30	69.10	68.85	69.12	28668	19.81	433	17099	59.64
ALPHAGEO	EQ	25-Jul-2023	279.00	281.15	287.15	279.30	286.00	284.00	284.14	22544	64.06	2076	11420	50.66
ALPSINDUS	BE	25-Jul-2023	1.90	1.90	1.90	1.80	1.90	1.85	1.85	21524	0.40	106	-	-
AMARAJABAT	EQ	25-Jul-2023	625.05	629.00	632.00	621.95	626.00	627.90	628.13	823199	5170.78	26247	459114	55.77
AMBER	EQ	25-Jul-2023	2246.85	2258.80	2295.00	2233.25	2266.00	2264.60	2273.71	171622	3902.19	15633	82988	48.36
AMBICAAGAR	BE	25-Jul-2023	35.90	35.85	37.25	35.05	36.60	36.15	36.04	10838	3.91	75	-	-
AMBIKCO	EQ	25-Jul-2023	1540.10	1542.30	1605.00	1530.00	1548.00	1551.40	1565.67	31945	500.15	4833	9301	29.12
AMBUJACEM	EQ	25-Jul-2023	422.75	423.15	441.90	423.15	441.50	440.10	434.70	6432788	27963.19	80040	2144290	33.33
AMDIND	BE	25-Jul-2023	68.15	66.50	67.95	66.50	66.55	66.80	66.91	11449	7.66	121	-	-
AMEYA	SM	25-Jul-2023	42.00	40.00	42.05	40.00	41.95	41.95	41.38	36000	14.90	8	36000	100.00
AMIORG	EQ	25-Jul-2023	1146.75	1149.60	1170.35	1147.00	1160.00	1159.15	1161.08	34327	398.56	4618	16779	48.88
AMJLAND	EQ	25-Jul-2023	31.25	31.20	31.60	30.05	30.45	30.40	30.73	70079	21.54	419	23522	33.56
AMRUTANJAN	EQ	25-Jul-2023	655.00	660.05	666.95	645.00	656.00	650.60	656.49	52621	345.45	5011	23667	44.98
ANANDRATHI	EQ	25-Jul-2023	1058.60	1064.90	1075.00	1056.75	1070.00	1067.60	1063.89	81632	868.47	6602	47686	58.42
ANANTRAJ	EQ	25-Jul-2023	189.80	193.00	193.90	191.00	191.75	191.45	192.46	409400	787.93	3620	231829	56.63
ANDHRAPAP	EQ	25-Jul-2023	417.80	416.40	427.70	416.40	421.50	421.30	422.95	130262	550.94	6599	65238	50.08
ANDHRSUGAR	EQ	25-Jul-2023	112.40	112.75	113.20	110.45	111.00	110.80	111.30	200346	222.99	2251	100841	50.33
ANDREWYU	EQ	25-Jul-2023	24.75	24.80	24.95	24.60	24.70	24.70	24.78	183112	45.37	564	123776	67.60
ANGELONE	EQ	25-Jul-2023	1597.20	1608.90	1618.80	1572.05	1600.00	1599.15	1593.73	345034	5498.92	18721	90099	26.11
ANIKINDS	EQ	25-Jul-2023	30.50	30.70	31.30	30.60	30.95	30.90	30.93	31534	9.75	377	15987	50.70
ANLON	SM	25-Jul-2023	271.05	278.00	278.00	271.00	271.00	271.00	274.80	8400	23.08	7	6000	71.43
ANMOL	BE	25-Jul-2023	52.30	53.00	54.55	51.00	53.85	53.75	53.51	218277	116.80	1266	-	-
ANNAPURNA	SM	25-Jul-2023	278.40	277.00	289.45	276.00	289.45	283.85	278.55	22000	61.28	21	18000	81.82
ANSALAPI	BE	25-Jul-2023	8.70	8.90	9.10	8.90	9.10	9.10	9.05	130376	11.81	137	-	-
ANTGRAPHIC	EQ	25-Jul-2023	0.65	0.65	0.65	0.60	0.65	0.65	0.62	195000	1.21	210	101598	52.10
ANUP	EQ	25-Jul-2023	1893.30	1909.00	1982.25	1890.10	1975.00	1965.40	1956.29	35719	698.77	5245	18553	51.94
ANURAS	EQ	25-Jul-2023	980.20	985.40	985.40	975.00	975.00	983.20	982.27	75533	741.94	2475	42550	56.33
APARINDS	EQ	25-Jul-2023	3812.30	3858.95	3884.95	3786.20	3830.00	3814.40	3833.02	47248	1811.03	10815	26306	55.68
APCL	EQ	25-Jul-2023	184.45	183.25	185.00	182.70	185.00	183.90	183.70	10584	19.44	193	5546	52.40
APCOTEXIND	EQ	25-Jul-2023	546.30	546.35	549.45	526.35	529.00	532.25	538.56	43396	233.71	3684	26029	59.98
APEX	EQ	25-Jul-2023	222.35	223.90	225.55	220.20	222.10	221.75	222.55	102312	227.70	3259	45777	44.74
APLAPOLLO	EQ	25-Jul-2023	1434.80	1473.00	1505.00	1459.55	1482.95	1479.00	1481.25	828051	12265.47	40656	472233	57.03
APLLTD	EQ	25-Jul-2023	687.50	688.90	704.40	685.05	693.00	693.70	696.76	139429	971.48	8826	61969	44.44
APOLLO	EQ	25-Jul-2023	55.85	56.50	58.60	56.50	57.45	58.00	58.34	3934602	2295.36	5958	1301303	33.07
APOLLOHOSP	EQ	25-Jul-2023	5180.80	5153.80	5220.00	5153.80	5210.00	5212.20	5194.66	547945	28463.90	36319	422681	77.14
APOLLOPIPE	EQ	25-Jul-2023	757.55	767.70	790.00	738.85	750.80	747.25	759.16	478265	3630.79	21309	151343	31.64
APOLLOTYRE	EQ	25-Jul-2023	414.70	417.20	420.80	414.00	420.50	420.10	417.73	1271283	5310.58	25512	396845	31.22
APOLSINHOT	BE	25-Jul-2023	1349.55	1349.55	1349.55	1299.10	1334.95	1310.45	1313.17	933	12.25	78	-	-
APTECHT	EQ	25-Jul-2023	321.30	322.05	334.40	322.05	331.55	331.10	329.79	339510	1119.68	12166	103960	30.62
APTUS	EQ	25-Jul-2023	271.60	273.15	278.40	272.70	274.00	275.65	275.90	403685	1113.79	12072	226288	56.06
ARCHIDPLY	BE	25-Jul-2023	70.50	69.15	72.00	69.00	70.00	70.00	69.66	21699	15.12	125	-	-
ARCHIES	BE	25-Jul-2023	25.55	25.55	26.10	25.55	25.75	25.95	25.82	25772	6.65	89	-	-
ARENTERP	BE	25-Jul-2023	32.20	32.00	32.80	30.60	31.00	31.10	31.13	3843	1.20	44	-	-
ARHAM	SM	25-Jul-2023	84.95	83.60	85.75	83.10	83.10	83.10	84.20	33000	27.79	11	27000	81.82
ARIES	EQ	25-Jul-2023	166.90	166.90	168.15	160.00	164.75	163.65	164.55	76210	125.40	2027	48230	63.29
ARIHANTACA	SM	25-Jul-2023	136.60	139.50	144.70	139.50	141.00	142.25	141.08	25600	36.12	16	19200	75.00
ARIHANTCAP	EQ	25-Jul-2023	49.10	50.00	50.70	47.30	49.00	48.70	49.46	553941	273.98	1486	420152	75.85
ARIHANTSUP	EQ	25-Jul-2023	172.65	176.40	176.40	171.20	172.10	173.10	172.53	63919	110.28	992	27437	42.92
ARISTO	SM	25-Jul-2023	63.45	65.35	71.00	65.20	71.00	69.55	67.73	134400	91.03	68	112000	83.33
ARMANFIN	EQ	25-Jul-2023	2172.40	2198.00	2225.35	2182.90	2212.00	2208.30	2206.64	8721	192.44	2264	3970	45.52
AROGRANITE	EQ	25-Jul-2023	42.65	43.40	43.45	41.10	42.50	42.65	42.59	17285	7.36	202	9724	56.26
ARROWGREEN	BE	25-Jul-2023	327.65	330.00	334.65	313.00	324.90	316.00	321.17	10561	33.92	196	-	-
ARSSINFRA	BE	25-Jul-2023	19.35	18.90	19.80	18.50	18.50	18.55	18.88	21394	4.04	88	-	-
ARTEMISMED	EQ	25-Jul-2023	129.40	130.80	131.30	120.10	124.85	123.85	125.36	384200	481.63	4998	223915	58.28
ARTNIRMAN	BE	25-Jul-2023	53.45	52.10	55.00	51.00	52.55	52.35	52.38	1852	0.97	53	-	-
ARVEE	BE	25-Jul-2023	118.65	124.55	124.55	113.75	113.75	114.75	120.39	881	1.06	24	-	-
ARVIND	EQ	25-Jul-2023	134.90	135.55	137.25	134.10	135.40	135.30	135.77	540921	734.38	6242	249549	46.13
ARVINDFASN	EQ	25-Jul-2023	326.60	326.60	336.00	323.30	334.70	334.35	330.16	126553	417.82	6934	70025	55.33
ARVSMART	EQ	25-Jul-2023	328.70	329.95	346.00	326.05	336.10	338.70	337.29	50480	170.26	2416	28483	56.42
ASAHIINDIA	EQ	25-Jul-2023	564.90	567.00	573.00	550.85	555.00	554.80	564.16	204986	1156.45	10171	104008	50.74
ASAHISONG	EQ	25-Jul-2023	229.70	232.25	234.40	229.05	232.50	231.40	232.08	4530	10.51	330	2854	63.00
ASAL	EQ	25-Jul-2023	382.65	385.00	400.00	380.10	384.00	384.40	390.10	83223	324.65	6272	19905	23.92
ASALCBR	EQ	25-Jul-2023	449.10	452.00	453.70	440.45	447.00	446.10	447.01	46144	206.27	2619	31171	67.55
ASHAPURMIN	EQ	25-Jul-2023	161.20	163.40	166.85	159.20	162.15	163.10	163.78	1123551	1840.18	11894	504843	44.93
ASHIANA	EQ	25-Jul-2023	209.40	211.00	212.90	209.70	210.50	210.45	210.87	159626	336.60	5087	88498	55.44
ASHIMASYN	EQ	25-Jul-2023	13.45	13.35	13.70	13.30	13.60	13.60	13.46	84989	11.44	207	77337	91.00
ASHOKA	EQ	25-Jul-2023	94.50	95.05	99.35	95.00	97.75	97.40	97.54	4657919	4543.30	24759	1781594	38.25
ASHOKAMET	BE	25-Jul-2023	22.30	23.15	23.40	22.00	22.90	22.75	23.00	43595	10.03	216	-	-
ASHOKLEY	EQ	25-Jul-2023	182.45	185.25	185.40	180.85	182.80	182.80	182.53	16486612	30092.94	88514	8438745	51.19
ASIANHOTNR	BE	25-Jul-2023	155.00	155.10	159.00	153.05	153.15	153.55	155.40	378	0.59	29	-	-
ASIANPAINT	EQ	25-Jul-2023	3543.70	3547.90	3547.90	3350.00	3395.00	3400.40	3427.15	2555630	87585.36	185812	850368	33.27
ASIANTILES	EQ	25-Jul-2023	47.55	47.20	47.80	46.80	47.00	46.90	47.17	756649	356.91	2195	463538	61.26
ASPINWALL	EQ	25-Jul-2023	234.95	237.45	249.00	233.20	247.90	244.50	241.87	7385	17.86	166	5507	74.57
ASTEC	EQ	25-Jul-2023	1284.50	1290.95	1296.75	1254.05	1263.00	1262.45	1268.14	19129	242.58	3567	8826	46.14
ASTERDM	EQ	25-Jul-2023	305.20	311.00	314.95	305.80	311.00	310.25	310.05	226870	703.41	7455	73474	32.39
ASTRAL	EQ	25-Jul-2023	1890.75	1895.00	1908.90	1849.60	1887.00	1887.00	1881.74	353977	6660.91	22485	147735	41.74
ASTRAMICRO	EQ	25-Jul-2023	366.90	367.95	379.85	365.00	368.45	366.75	373.55	509474	1903.16	12975	203106	39.87
ASTRAZEN	EQ	25-Jul-2023	3770.05	3845.50	3899.95	3783.35	3805.10	3814.85	3835.89	16756	642.74	4478	5393	32.19
ASTRON	EQ	25-Jul-2023	25.10	25.45	25.70	25.05	25.10	25.15	25.41	26986	6.86	295	15727	58.28
ATALREAL	EQ	25-Jul-2023	130.60	132.80	133.25	127.30	129.80	128.30	131.42	168468	221.39	1074	42733	25.37
ATAM	BE	25-Jul-2023	200.50	203.65	203.65	196.00	202.60	200.45	200.84	19180	38.52	319	-	-
ATFL	EQ	25-Jul-2023	832.50	823.35	847.90	806.75	812.00	817.30	822.18	3948	32.46	581	2343	59.35
ATGL	EQ	25-Jul-2023	631.10	631.15	662.65	628.00	662.65	662.65	647.37	1552281	10048.99	44364	879687	56.67
ATLANTA	BE	25-Jul-2023	14.90	14.90	15.45	14.50	14.80	14.80	14.86	15927	2.37	81	-	-
ATUL	EQ	25-Jul-2023	6704.15	6710.00	6750.00	6531.05	6566.00	6564.15	6593.86	136087	8973.39	20877	60127	44.18
ATULAUTO	EQ	25-Jul-2023	377.50	379.65	381.30	370.50	371.60	372.75	375.64	141612	531.96	5671	62349	44.03
AUBANK	EQ	25-Jul-2023	739.15	745.00	745.30	725.10	733.60	731.30	731.00	1865463	13636.54	62154	1020734	54.72
AURDIS	SM	25-Jul-2023	208.65	210.90	212.00	206.00	210.95	210.95	209.62	12000	25.15	11	11000	91.67
AURIONPRO	BE	25-Jul-2023	977.65	992.95	1026.50	970.00	1026.50	1026.50	1006.18	29067	292.47	746	-	-
AUROIMPEX	SM	25-Jul-2023	61.85	63.50	63.50	61.50	62.85	62.70	62.62	17600	11.02	11	17600	100.00
AUROPHARMA	EQ	25-Jul-2023	785.30	785.30	791.00	775.65	788.20	787.75	785.54	1176168	9239.29	34304	422548	35.93
AURUM	EQ	25-Jul-2023	123.55	124.95	124.95	123.05	123.05	123.30	124.00	32569	40.39	1015	21603	66.33
AURUMPP	E1	25-Jul-2023	66.55	68.00	68.00	65.60	67.05	65.95	66.48	2380	1.58	55	1558	65.46
AUSOMENT	EQ	25-Jul-2023	60.45	60.50	61.45	60.10	60.60	60.30	60.60	1790	1.08	54	1125	62.85
AUTOAXLES	EQ	25-Jul-2023	2176.20	2190.00	2229.00	2181.60	2198.00	2200.70	2207.96	24325	537.09	4563	14369	59.07
AUTOBEES	EQ	25-Jul-2023	158.27	162.00	162.00	158.01	159.50	159.41	159.27	44874	71.47	826	32787	73.06
AUTOIND	EQ	25-Jul-2023	89.60	88.35	89.65	85.00	86.05	86.10	86.91	608702	529.03	6171	309512	50.85
AVADHSUGAR	EQ	25-Jul-2023	597.25	598.80	604.00	587.40	596.75	595.50	596.05	191866	1143.61	14070	49006	25.54
AVALON	EQ	25-Jul-2023	612.40	615.35	623.90	604.60	605.55	607.40	610.30	279583	1706.29	17565	112273	40.16
AVANTIFEED	EQ	25-Jul-2023	394.10	391.00	397.70	388.85	391.85	393.20	393.01	168749	663.20	7455	92513	54.82
AVG	EQ	25-Jul-2023	268.10	269.55	271.45	265.50	268.50	267.90	267.62	25567	68.42	372	10837	42.39
AVONMORE	EQ	25-Jul-2023	81.35	82.55	85.00	79.00	83.40	83.40	83.23	62288	51.84	777	42721	68.59
AVROIND	EQ	25-Jul-2023	113.85	116.95	116.95	112.05	112.90	113.30	113.65	32166	36.56	454	6910	21.48
AVSL	SM	25-Jul-2023	89.20	89.20	89.20	89.20	89.20	89.20	89.20	1000	0.89	1	1000	100.00
AVTNPL	EQ	25-Jul-2023	87.15	88.00	88.55	86.25	86.90	86.95	87.15	144160	125.64	1836	84236	58.43
AWHCL	EQ	25-Jul-2023	314.35	314.40	317.55	309.80	312.80	311.35	313.45	71238	223.29	2493	32170	45.16
AWL	EQ	25-Jul-2023	398.55	399.00	419.65	398.00	418.25	416.75	411.86	4321691	17799.21	65279	1584944	36.67
AXISBANK	EQ	25-Jul-2023	971.50	977.65	977.65	953.80	963.00	962.50	961.34	13448045	129280.99	248155	4712682	35.04
AXISBNKETF	EQ	25-Jul-2023	464.50	468.98	468.98	462.34	463.45	464.15	464.42	943	4.38	48	751	79.64
AXISBPSETF	EQ	25-Jul-2023	11.08	11.40	11.40	11.08	11.08	11.08	11.09	13795	1.53	271	13058	94.66
AXISCADES	BE	25-Jul-2023	449.50	450.00	471.95	441.25	471.95	471.95	469.52	60938	286.12	320	-	-
AXISCETF	EQ	25-Jul-2023	84.73	84.81	85.22	84.60	85.17	85.12	84.97	1104	0.94	27	751	68.03
AXISGOLD	EQ	25-Jul-2023	50.81	50.73	50.82	50.61	50.68	50.74	50.70	49662	25.18	999	34434	69.34
AXISHCETF	EQ	25-Jul-2023	93.55	93.60	93.99	91.75	91.75	92.81	93.57	2051	1.92	59	1583	77.18
AXISILVER	EQ	25-Jul-2023	75.31	75.79	75.79	75.00	75.52	75.63	75.54	2862	2.16	63	2522	88.12
AXISNIFTY	EQ	25-Jul-2023	210.65	210.65	211.12	209.02	211.01	210.88	210.31	4456	9.37	148	2485	55.77
AXISTECETF	EQ	25-Jul-2023	311.28	311.57	314.00	309.40	311.95	311.95	310.38	5336	16.56	251	3343	62.65
AXITA	EQ	25-Jul-2023	25.50	25.55	26.75	25.50	26.55	26.35	26.51	1992877	528.30	3781	1069552	53.67
AXSENSEX	EQ	25-Jul-2023	66.53	66.50	66.75	66.41	66.51	66.51	66.49	339	0.23	22	75	22.12
AYMSYNTEX	EQ	25-Jul-2023	73.20	73.20	73.50	71.95	72.20	72.15	72.30	21923	15.85	229	18232	83.16
BAGFILMS	EQ	25-Jul-2023	4.70	4.75	4.75	4.60	4.65	4.65	4.65	62303	2.90	164	38195	61.31
BAIDFIN	EQ	25-Jul-2023	39.15	39.55	40.55	36.85	37.20	37.35	38.81	408659	158.61	1713	119706	29.29
BAJAJ-AUTO	EQ	25-Jul-2023	4882.75	4884.50	4909.90	4777.35	4850.00	4848.95	4850.98	743269	36055.82	58673	208666	28.07
BAJAJCON	EQ	25-Jul-2023	207.55	207.55	211.70	206.55	209.05	209.15	208.65	570805	1191.00	10240	243480	42.66
BAJAJELEC	EQ	25-Jul-2023	1228.70	1233.55	1249.95	1230.05	1236.20	1241.55	1242.41	40573	504.08	5357	16604	40.92
BAJAJFINSV	EQ	25-Jul-2023	1657.50	1664.90	1664.90	1635.05	1649.00	1648.85	1647.92	1378736	22720.43	78081	415208	30.12
BAJAJHCARE	EQ	25-Jul-2023	317.95	318.20	353.55	317.00	349.00	348.20	341.10	399605	1363.05	17120	151356	37.88
BAJAJHIND	EQ	25-Jul-2023	19.20	19.40	19.45	18.40	18.70	18.75	18.77	24738839	4642.71	22493	9530478	38.52
BAJAJHLDNG	EQ	25-Jul-2023	7428.10	7417.00	7545.40	7409.25	7501.00	7504.10	7500.72	17851	1338.95	6459	9252	51.83
BAJFINANCE	EQ	25-Jul-2023	7581.60	7649.40	7649.40	7541.05	7605.00	7606.45	7597.66	850869	64646.15	88323	221912	26.08
BALAJITELE	EQ	25-Jul-2023	44.10	44.40	44.40	43.60	43.80	43.75	43.95	48876	21.48	387	35495	72.62
BALAMINES	EQ	25-Jul-2023	2193.55	2207.65	2220.00	2174.00	2192.00	2193.05	2196.56	34130	749.69	5522	15023	44.02
BALAXI	EQ	25-Jul-2023	511.00	514.75	515.90	509.00	509.00	510.05	512.14	1497	7.67	173	993	66.33
BALKRISHNA	EQ	25-Jul-2023	26.40	26.20	26.80	26.15	26.25	26.35	26.38	11753	3.10	154	8296	70.59
BALKRISIND	EQ	25-Jul-2023	2373.85	2383.50	2393.65	2360.00	2380.00	2385.30	2383.28	286513	6828.41	17096	171912	60.00
BALMLAWRIE	EQ	25-Jul-2023	138.70	139.80	148.05	139.10	147.55	146.75	144.46	3179305	4592.83	23522	1598748	50.29
BALPHARMA	EQ	25-Jul-2023	93.90	94.90	95.70	94.20	95.00	94.30	94.84	13363	12.67	287	8726	65.30
BALRAMCHIN	EQ	25-Jul-2023	396.30	399.00	403.35	396.35	399.00	399.45	399.80	2627369	10504.28	30516	928253	35.33
BANARBEADS	EQ	25-Jul-2023	85.35	84.55	86.45	84.35	85.00	85.05	85.14	7643	6.51	274	4947	64.73
BANARISUG	EQ	25-Jul-2023	2760.15	2776.60	2780.00	2732.15	2749.00	2742.95	2756.51	892	24.59	276	588	65.92
BANCOINDIA	EQ	25-Jul-2023	341.00	347.00	348.70	332.35	334.25	335.00	337.68	283896	958.65	7766	131246	46.23
BANDHANBNK	EQ	25-Jul-2023	218.65	219.50	220.55	216.25	218.35	218.20	218.69	10474177	22905.80	63783	5072871	48.43
BANG	EQ	25-Jul-2023	40.75	40.75	42.50	40.25	41.70	42.00	41.53	44423	18.45	826	17309	38.96
BANKA	EQ	25-Jul-2023	67.35	67.35	68.15	66.65	67.50	67.25	67.29	11793	7.94	235	8857	75.10
BANKBARODA	EQ	25-Jul-2023	198.35	200.40	200.40	195.60	196.30	196.15	197.19	14054071	27713.63	63591	5841973	41.57
BANKBEES	EQ	25-Jul-2023	467.53	470.00	470.00	464.80	467.20	466.81	466.66	266037	1241.50	6355	157023	59.02
BANKINDIA	EQ	25-Jul-2023	84.35	84.80	85.75	82.50	82.90	83.05	83.87	9984464	8373.93	29337	4546260	45.53
BANSWRAS	EQ	25-Jul-2023	149.15	150.40	153.05	148.20	149.90	149.30	150.79	125115	188.66	2555	51552	41.20
BARBEQUE	EQ	25-Jul-2023	677.85	681.70	681.70	670.10	675.00	673.15	674.56	30754	207.45	3357	15129	49.19
BASF	EQ	25-Jul-2023	2664.30	2660.00	2674.00	2601.05	2652.60	2652.15	2632.50	47924	1261.60	5742	27217	56.79
BASML	EQ	25-Jul-2023	46.05	46.05	46.55	45.30	45.30	45.35	45.63	47246	21.56	317	35660	75.48
BATAINDIA	EQ	25-Jul-2023	1685.30	1661.00	1704.90	1661.00	1704.00	1701.00	1689.06	245599	4148.33	15456	95817	39.01
BAYERCROP	EQ	25-Jul-2023	4604.50	4562.60	4594.95	4455.00	4455.00	4489.30	4519.99	19698	890.35	5452	11311	57.42
BBETF0432	EQ	25-Jul-2023	1081.06	1081.07	1084.94	1081.07	1083.00	1083.00	1082.94	2876	31.15	51	2874	99.93
BBL	EQ	25-Jul-2023	3761.55	3770.10	3803.70	3736.80	3747.85	3742.30	3772.59	8477	319.80	2043	3712	43.79
BBOX	EQ	25-Jul-2023	188.50	188.50	193.40	185.00	188.20	186.95	189.09	86646	163.83	2268	41051	47.38
BBTC	EQ	25-Jul-2023	1122.35	1114.00	1130.00	1110.00	1110.00	1115.70	1120.38	35101	393.27	4560	19350	55.13
BBTCL	EQ	25-Jul-2023	231.70	236.00	236.00	231.05	232.10	233.10	232.98	2420	5.64	465	1343	55.50
BCG	EQ	25-Jul-2023	25.15	24.45	25.80	23.90	24.10	23.90	24.61	28392517	6987.60	41186	13988412	49.27
BCLIND	EQ	25-Jul-2023	481.05	498.30	499.00	472.40	474.00	475.10	482.68	258511	1247.78	10139	134717	52.11
BCONCEPTS	BE	25-Jul-2023	358.55	360.00	369.95	344.00	346.05	349.15	349.58	9093	31.79	170	-	-
BDL	EQ	25-Jul-2023	1178.50	1190.60	1214.00	1180.90	1192.70	1193.45	1199.13	543132	6512.84	21921	185561	34.16
BECTORFOOD	EQ	25-Jul-2023	818.55	828.00	909.00	812.65	869.00	863.85	858.30	451348	3873.90	19419	261099	57.85
BEDMUTHA	EQ	25-Jul-2023	65.70	66.75	66.75	62.00	63.85	62.80	64.04	34426	22.05	579	16666	48.41
BEL	EQ	25-Jul-2023	126.00	126.55	127.20	125.35	127.15	127.05	126.50	7151050	9045.84	58229	3842960	53.74
BEML	EQ	25-Jul-2023	1772.55	1779.85	1815.15	1747.20	1805.00	1804.45	1793.90	771301	13836.40	38631	241820	31.35
BEPL	EQ	25-Jul-2023	88.10	87.60	89.05	87.25	87.35	87.45	87.93	336849	296.18	4124	190499	56.55
BERGEPAINT	EQ	25-Jul-2023	685.85	680.85	692.25	666.75	675.15	675.55	678.94	615637	4179.82	20261	118699	19.28
BESTAGRO	EQ	25-Jul-2023	1172.35	1185.45	1214.40	1150.10	1157.90	1154.80	1181.29	191877	2266.62	16451	74680	38.92
BETA	SM	25-Jul-2023	732.05	732.25	740.00	730.00	737.75	737.75	733.98	3800	27.89	14	3600	94.74
BEWLTD	SM	25-Jul-2023	1375.60	1377.00	1401.00	1375.00	1399.60	1391.95	1393.85	3750	52.27	15	3250	86.67
BFINVEST	EQ	25-Jul-2023	376.70	376.80	381.00	374.40	376.50	375.60	377.40	14711	55.52	1139	7041	47.86
BFUTILITIE	EQ	25-Jul-2023	371.90	372.00	376.95	369.30	372.50	372.70	373.32	95361	356.00	3265	34682	36.37
BGRENERGY	EQ	25-Jul-2023	58.65	58.95	59.95	58.25	58.80	58.50	59.17	165669	98.03	1568	61094	36.88
BHAGCHEM	EQ	25-Jul-2023	1360.35	1384.00	1385.00	1328.00	1380.00	1380.85	1375.05	8751	120.33	650	6825	77.99
BHAGERIA	EQ	25-Jul-2023	153.35	152.55	155.30	150.50	150.50	151.30	152.91	23729	36.28	1752	12595	53.08
BHAGYANGR	EQ	25-Jul-2023	53.55	54.20	55.00	53.10	54.90	54.80	54.03	39542	21.36	403	22952	58.04
BHANDARI	EQ	25-Jul-2023	4.55	4.60	4.60	4.45	4.50	4.50	4.51	289463	13.04	585	242254	83.69
BHARATFORG	EQ	25-Jul-2023	852.20	858.00	869.00	854.00	868.00	867.55	862.32	881239	7599.06	26656	322041	36.54
BHARATGEAR	EQ	25-Jul-2023	128.10	128.10	131.80	127.95	130.50	129.80	129.96	53929	70.08	863	28133	52.17
BHARATRAS	EQ	25-Jul-2023	9141.90	9150.00	9210.45	9050.00	9115.10	9086.35	9113.41	1500	136.70	562	906	60.40
BHARATWIRE	EQ	25-Jul-2023	203.40	205.05	213.90	204.90	213.80	211.00	208.23	1274955	2654.87	11150	570682	44.76
BHARTIARTL	EQ	25-Jul-2023	888.15	888.00	894.70	879.10	885.45	883.65	885.21	3652262	32330.07	127825	2606886	71.38
BHEL	EQ	25-Jul-2023	98.05	98.70	99.60	97.20	98.00	97.75	98.48	27110132	26699.00	62978	8776703	32.37
BIGBLOC	EQ	25-Jul-2023	151.50	153.30	153.50	148.40	150.00	150.20	151.88	324718	493.19	1781	293494	90.38
BIKAJI	EQ	25-Jul-2023	470.95	473.00	491.90	469.75	487.95	487.80	481.82	1156421	5571.88	28573	644763	55.76
BIL	BE	25-Jul-2023	205.00	204.95	205.00	201.05	204.95	203.80	202.92	2253	4.57	45	-	-
BINANIIND	BE	25-Jul-2023	14.85	15.30	15.30	14.70	14.70	14.70	14.83	4953	0.73	68	-	-
BIOCON	EQ	25-Jul-2023	249.50	251.75	251.75	243.40	245.60	245.70	245.93	4702511	11564.72	54993	2569985	54.65
BIOFILCHEM	EQ	25-Jul-2023	47.10	47.00	49.00	44.55	46.00	46.00	46.65	81091	37.83	1035	45658	56.30
BIRET	RR	25-Jul-2023	264.98	266.69	266.69	263.00	263.56	264.44	264.07	89282	235.77	1726	77243	86.52
BIRLACABLE	EQ	25-Jul-2023	189.15	190.60	197.25	183.10	185.00	184.90	191.72	896138	1718.05	11521	291414	32.52
BIRLACORPN	EQ	25-Jul-2023	1185.85	1191.80	1215.05	1186.55	1198.20	1197.95	1199.19	67358	807.75	8635	28832	42.80
BIRLAMONEY	EQ	25-Jul-2023	61.15	61.10	61.95	60.60	60.65	60.75	61.07	64267	39.25	870	44095	68.61
BIRLATYRE	BE	25-Jul-2023	4.40	4.40	4.45	4.35	4.45	4.45	4.40	137480	6.05	308	-	-
BKMINDST	BZ	25-Jul-2023	0.80	0.75	0.85	0.75	0.80	0.75	0.77	66807	0.52	37	-	-
BLAL	EQ	25-Jul-2023	155.00	156.40	156.40	153.50	153.95	154.20	154.64	60974	94.29	1871	36563	59.96
BLBLIMITED	EQ	25-Jul-2023	18.85	19.45	19.45	18.85	18.85	18.90	19.02	98346	18.70	267	72196	73.41
BLISSGVS	EQ	25-Jul-2023	98.50	98.90	102.00	97.00	97.45	97.20	99.53	350871	349.22	3254	203928	58.12
BLKASHYAP	EQ	25-Jul-2023	43.35	43.00	43.70	42.85	43.05	43.35	43.32	210865	91.35	1112	136822	64.89
BLS	EQ	25-Jul-2023	216.00	216.70	219.80	214.10	214.65	215.75	217.38	2858044	6212.75	67166	417614	14.61
BLUEDART	EQ	25-Jul-2023	7220.90	7229.00	7261.95	7091.10	7170.00	7154.20	7166.21	20797	1490.36	3396	16309	78.42
BLUESTARCO	EQ	25-Jul-2023	785.30	783.00	789.15	772.05	774.00	775.65	780.29	101355	790.87	6582	77547	76.51
BMETRICS	SM	25-Jul-2023	160.00	164.95	164.95	154.00	154.00	158.45	158.48	12000	19.02	24	10000	83.33
BODALCHEM	EQ	25-Jul-2023	70.40	70.90	70.95	69.50	69.95	69.70	70.05	246500	172.68	2441	144715	58.71
BOHRAIND	BE	25-Jul-2023	52.00	54.40	54.60	52.00	54.60	54.60	54.02	18470	9.98	75	-	-
BOMDYEING	EQ	25-Jul-2023	113.25	113.65	115.00	112.25	113.00	113.25	113.36	986289	1118.05	5718	356039	36.10
BOROLTD	EQ	25-Jul-2023	426.80	428.80	429.65	423.10	426.35	424.65	426.03	42181	179.70	2853	20883	49.51
BORORENEW	EQ	25-Jul-2023	494.95	495.00	499.90	486.10	489.00	488.80	492.94	183247	903.30	10742	70282	38.35
BOSCHLTD	EQ	25-Jul-2023	19024.25	19100.00	19200.00	18869.60	19021.00	19019.75	18990.49	19520	3706.94	7202	8699	44.56
BPCL	EQ	25-Jul-2023	389.55	387.80	390.90	384.30	386.65	386.40	387.16	2128093	8239.05	40645	1071642	50.36
BPL	EQ	25-Jul-2023	59.70	59.65	68.00	59.65	63.25	63.50	65.03	1624233	1056.20	12200	490220	30.18
BRIGADE	EQ	25-Jul-2023	570.90	572.85	575.85	559.25	560.05	562.60	566.35	90859	514.58	12343	52391	57.66
BRIGHT	SM	25-Jul-2023	5.00	5.00	5.00	4.95	4.95	4.95	4.96	60000	2.97	17	57000	95.00
BRITANNIA	EQ	25-Jul-2023	4968.90	5007.00	5007.00	4875.00	4896.00	4885.60	4906.69	396810	19470.24	36862	258709	65.20
BRITANNIA	N3	25-Jul-2023	28.39	28.15	28.58	28.15	28.36	28.36	28.37	1354	0.38	78	1345	99.34
BRNL	EQ	25-Jul-2023	30.60	31.10	31.10	30.35	30.40	30.50	30.62	33133	10.15	317	21210	64.01
BROOKS	EQ	25-Jul-2023	86.20	87.00	89.20	84.30	84.85	84.60	86.49	88597	76.63	1207	65380	73.79
BSE	EQ	25-Jul-2023	728.50	732.90	744.00	728.00	738.30	737.75	736.46	832761	6132.95	20794	312132	37.48
BSHSL	BE	25-Jul-2023	295.35	295.35	302.00	292.00	295.05	295.55	297.31	14822	44.07	362	-	-
BSL	BE	25-Jul-2023	175.05	175.95	175.95	168.10	173.95	173.95	172.67	2022	3.49	33	-	-
BSLGOLDETF	EQ	25-Jul-2023	53.37	53.74	53.74	53.20	53.50	53.46	53.38	8424	4.50	169	3185	37.81
BSLNIFTY	EQ	25-Jul-2023	22.26	22.95	22.95	21.60	22.33	22.28	22.32	116938	26.10	2519	48645	41.60
BSLSENETFG	EQ	25-Jul-2023	64.76	66.12	66.15	63.55	64.90	64.53	65.40	1435	0.94	102	1386	96.59
BSOFT	EQ	25-Jul-2023	383.35	383.35	385.20	375.10	378.20	378.05	379.67	1695144	6436.02	30933	594569	35.07
BTML	BE	25-Jul-2023	133.70	130.00	135.95	129.00	135.85	135.85	129.97	598	0.78	12	-	-
BURNPUR	EQ	25-Jul-2023	4.30	4.35	4.35	4.20	4.25	4.25	4.26	255459	10.88	375	177617	69.53
BUTTERFLY	EQ	25-Jul-2023	1184.40	1202.10	1202.10	1163.10	1165.00	1166.35	1170.83	2905	34.01	569	1813	62.41
BVCL	BE	25-Jul-2023	31.85	31.85	33.40	31.20	33.40	33.40	32.88	9558	3.14	60	-	-
BYKE	EQ	25-Jul-2023	36.05	36.15	36.70	35.50	35.70	35.85	35.90	76806	27.58	853	49521	64.48
CADSYS	SM	25-Jul-2023	136.25	143.05	143.05	129.45	139.70	132.20	138.49	130000	180.04	58	84000	64.62
CALSOFT	BE	25-Jul-2023	15.15	15.10	15.40	14.50	14.60	14.60	14.64	23486	3.44	93	-	-
CAMLINFINE	EQ	25-Jul-2023	157.15	157.90	157.90	155.50	155.90	155.95	156.06	303244	473.26	2896	236060	77.84
CAMPUS	EQ	25-Jul-2023	308.85	309.25	310.80	298.50	299.00	299.55	302.18	1593756	4815.98	61739	1063668	66.74
CAMS	EQ	25-Jul-2023	2335.90	2348.15	2349.80	2315.90	2335.00	2336.85	2328.68	77021	1793.58	12663	47931	62.23
CANBK	EQ	25-Jul-2023	339.70	342.00	342.90	330.00	333.00	332.85	334.73	12649891	42342.74	69065	4622376	36.54
CANFINHOME	EQ	25-Jul-2023	889.95	909.80	909.80	832.80	851.00	851.20	852.26	4066238	34654.75	91034	630615	15.51
CANTABIL	EQ	25-Jul-2023	999.10	991.90	1014.95	988.00	996.90	995.40	994.19	22757	226.25	1045	13585	59.70
CAPACITE	EQ	25-Jul-2023	213.75	215.00	216.40	207.10	210.20	210.05	210.97	857957	1810.02	10019	437116	50.95
CAPLIPOINT	EQ	25-Jul-2023	853.50	855.00	867.95	855.00	860.90	857.90	860.97	67931	584.87	5145	28608	42.11
CAPTRUST	EQ	25-Jul-2023	100.90	100.95	101.00	95.00	97.10	97.55	98.10	111740	109.61	1495	60765	54.38
CARBORUNIV	EQ	25-Jul-2023	1189.45	1195.00	1205.00	1175.30	1177.30	1182.65	1184.47	71891	851.52	13754	43881	61.04
CAREERP	BE	25-Jul-2023	203.80	203.80	208.00	193.65	193.65	193.65	194.61	44312	86.24	562	-	-
CARERATING	EQ	25-Jul-2023	753.05	758.00	766.30	745.50	746.00	748.75	755.64	134770	1018.37	8920	71599	53.13
CARTRADE	EQ	25-Jul-2023	501.60	507.15	508.80	498.35	502.45	501.60	502.57	96660	485.79	6705	35357	36.58
CARYSIL	EQ	25-Jul-2023	691.95	691.95	702.35	665.05	667.00	669.30	680.86	72048	490.55	7612	37400	51.91
CASTROLIND	EQ	25-Jul-2023	135.00	135.00	138.20	134.25	137.00	137.15	136.47	1672681	2282.70	11410	756352	45.22
CCHHL	EQ	25-Jul-2023	6.85	6.95	7.05	6.90	7.00	7.00	6.96	66943	4.66	174	53388	79.75
CCL	EQ	25-Jul-2023	622.15	621.05	629.60	605.00	611.40	610.20	614.57	311742	1915.88	15988	131714	42.25
CDSL	EQ	25-Jul-2023	1187.10	1188.10	1197.00	1181.00	1185.75	1184.75	1186.18	226009	2680.88	16286	101860	45.07
CEATLTD	EQ	25-Jul-2023	2437.95	2462.40	2547.70	2429.25	2481.00	2476.55	2496.54	532172	13285.91	41396	87965	16.53
CELEBRITY	EQ	25-Jul-2023	12.60	12.35	13.40	12.35	13.05	13.00	12.99	195112	25.34	741	135687	69.54
CELLPOINT	SM	25-Jul-2023	41.95	42.20	46.90	41.00	44.50	44.65	43.28	180000	77.90	146	112800	62.67
CENTENKA	EQ	25-Jul-2023	420.25	418.60	429.80	418.60	420.50	421.35	423.39	20524	86.90	1706	11107	54.12
CENTEXT	EQ	25-Jul-2023	10.15	10.50	10.50	10.10	10.20	10.15	10.26	110933	11.38	611	78235	70.52
CENTRALBK	EQ	25-Jul-2023	30.90	31.00	31.20	30.15	30.20	30.30	30.51	7370837	2248.65	11632	3149792	42.73
CENTRUM	EQ	25-Jul-2023	21.00	21.00	21.40	21.00	21.15	21.10	21.13	133295	28.16	548	85750	64.33
CENTUM	EQ	25-Jul-2023	1387.05	1388.00	1448.20	1388.00	1448.00	1431.00	1421.75	19574	278.29	3720	12355	63.12
CENTURYPLY	EQ	25-Jul-2023	663.75	666.45	674.80	658.05	664.00	663.10	668.87	141417	945.89	10371	102654	72.59
CENTURYTEX	EQ	25-Jul-2023	967.70	969.20	999.90	962.05	992.05	994.75	985.78	310409	3059.96	12729	126577	40.78
CERA	EQ	25-Jul-2023	7661.05	7682.00	7898.80	7682.00	7855.00	7847.75	7818.74	56039	4381.54	13868	32572	58.12
CESC	EQ	25-Jul-2023	74.80	75.10	76.05	74.85	74.95	74.95	75.24	2554135	1921.68	10508	1290075	50.51
CGCL	EQ	25-Jul-2023	800.65	804.70	811.00	797.00	811.00	800.35	804.20	162331	1305.46	4495	32112	19.78
CGPOWER	EQ	25-Jul-2023	401.85	404.80	409.80	398.50	400.00	399.50	402.62	981046	3949.87	17467	545650	55.62
CHALET	EQ	25-Jul-2023	465.00	465.70	472.00	463.25	469.00	470.30	467.30	78185	365.36	6346	44016	56.30
CHAMBLFERT	EQ	25-Jul-2023	269.75	270.00	272.30	268.50	270.00	269.90	270.42	648564	1753.86	9632	235410	36.30
CHEMBOND	EQ	25-Jul-2023	411.35	406.00	414.75	402.60	405.10	405.90	407.96	28465	116.13	1652	15814	55.56
CHEMCON	EQ	25-Jul-2023	267.15	269.00	269.00	265.25	266.95	266.55	266.86	29496	78.71	1531	18762	63.61
CHEMFAB	EQ	25-Jul-2023	364.75	369.00	377.95	360.05	364.05	365.00	368.96	55503	204.79	3463	33060	59.56
CHEMPLASTS	EQ	25-Jul-2023	436.45	436.00	437.00	426.15	429.00	430.75	428.57	503023	2155.81	10344	455680	90.59
CHENNPETRO	EQ	25-Jul-2023	442.90	400.00	413.15	397.75	401.45	400.50	405.65	4213083	17090.21	68476	1770639	42.03
CHEVIOT	EQ	25-Jul-2023	1226.70	1223.45	1250.95	1221.95	1240.00	1233.05	1237.21	2471	30.57	398	1622	65.64
CHOICEIN	EQ	25-Jul-2023	351.75	352.00	354.85	350.25	353.40	352.30	352.17	674925	2376.86	4034	50968	7.55
CHOLAFIN	EQ	25-Jul-2023	1145.35	1145.50	1154.20	1120.00	1128.95	1127.40	1130.34	1848535	20894.76	79087	893876	48.36
CHOLAFIN	N0	25-Jul-2023	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
CHOLAFIN	N2	25-Jul-2023	1008.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	22	0.22	1	22	100.00
CHOLAFIN	N4	25-Jul-2023	1019.13	1001.05	1022.75	1001.05	1022.75	1022.75	1021.38	9727	99.35	25	9727	100.00
CHOLAHLDNG	EQ	25-Jul-2023	921.10	931.80	934.00	912.05	915.10	915.25	917.18	58836	539.63	7835	41195	70.02
CIEINDIA	EQ	25-Jul-2023	491.70	490.00	492.95	473.05	479.45	478.10	480.13	1584324	7606.76	37016	948333	59.86
CIGNITITEC	EQ	25-Jul-2023	797.15	801.00	803.40	771.10	784.00	778.60	783.92	223848	1754.79	10545	143189	63.97
CINELINE	EQ	25-Jul-2023	86.60	86.70	87.50	85.10	85.60	85.50	85.93	12348	10.61	215	8347	67.60
CINEVISTA	EQ	25-Jul-2023	14.95	15.40	15.65	14.20	14.20	14.20	14.58	476874	69.55	1273	231323	48.51
CIPLA	EQ	25-Jul-2023	1048.95	1058.00	1061.75	1049.40	1055.00	1054.75	1055.14	599999	6330.84	35375	239060	39.84
CLEAN	EQ	25-Jul-2023	1310.45	1319.35	1319.70	1294.10	1295.00	1297.10	1303.23	100040	1303.75	16018	76625	76.59
CLEDUCATE	EQ	25-Jul-2023	71.15	72.50	72.50	70.20	71.40	70.90	71.36	66581	47.51	625	50275	75.51
CLOUD	SM	25-Jul-2023	154.55	162.25	162.25	162.25	162.25	162.25	162.25	86000	139.54	31	86000	100.00
CLSEL	EQ	25-Jul-2023	179.60	183.00	183.05	176.05	176.40	176.75	180.24	196651	354.45	3914	79511	40.43
CMNL	SM	25-Jul-2023	65.15	64.20	64.20	62.70	62.70	62.85	63.47	63000	39.99	21	51000	80.95
CMRSL	SM	25-Jul-2023	126.00	120.00	120.00	119.70	119.70	119.70	119.80	2400	2.88	3	1600	66.67
CMSINFO	EQ	25-Jul-2023	378.50	381.80	382.00	366.25	368.75	367.70	374.22	512021	1916.07	16846	314261	61.38
COALINDIA	EQ	25-Jul-2023	230.95	232.30	232.35	228.85	229.95	229.95	230.69	11024983	25433.02	71516	8094450	73.42
COASTCORP	EQ	25-Jul-2023	250.25	250.00	252.30	245.55	249.65	246.50	248.64	20332	50.55	980	12622	62.08
COCHINSHIP	EQ	25-Jul-2023	680.70	684.50	717.00	682.10	687.00	688.10	701.42	6962797	48838.20	111909	1140483	16.38
COFFEEDAY	EQ	25-Jul-2023	32.05	30.00	34.65	29.00	33.75	33.55	32.95	24015910	7913.87	44698	4204614	17.51
COFORGE	EQ	25-Jul-2023	4725.70	4739.00	4745.55	4678.15	4680.10	4687.75	4695.41	175138	8223.45	25234	81174	46.35
COLPAL	EQ	25-Jul-2023	1888.60	1896.95	1902.35	1870.55	1891.65	1899.05	1891.23	848574	16048.50	27183	628022	74.01
COMPINFO	EQ	25-Jul-2023	12.20	12.20	12.40	12.15	12.20	12.20	12.26	168019	20.60	528	128263	76.34
COMPUSOFT	EQ	25-Jul-2023	19.65	19.55	19.95	19.45	19.55	19.55	19.72	52069	10.27	567	33504	64.35
CONCOR	EQ	25-Jul-2023	680.55	685.00	687.00	674.10	680.95	679.55	678.33	1182873	8023.78	20367	870085	73.56
CONFIPET	EQ	25-Jul-2023	75.95	76.45	78.20	76.00	76.75	76.80	76.87	665992	511.96	4208	317445	47.66
CONSOFINVT	BE	25-Jul-2023	131.00	131.00	134.85	127.00	128.40	128.25	128.34	9002	11.55	184	-	-
CONSUMBEES	EQ	25-Jul-2023	92.03	92.37	92.79	91.37	92.00	91.88	91.80	42010	38.56	958	36244	86.27
CONTI	SM	25-Jul-2023	26.90	27.45	27.45	25.75	26.90	26.90	26.95	16665	4.49	5	13332	80.00
CONTROLPR	EQ	25-Jul-2023	657.90	675.00	679.50	655.50	663.00	659.25	666.50	157202	1047.76	12480	75862	48.26
COOLCAPS	SM	25-Jul-2023	518.00	512.00	512.00	503.00	503.00	503.00	505.88	2000	10.12	8	2000	100.00
CORALFINAC	EQ	25-Jul-2023	35.65	36.25	36.35	34.45	35.35	35.15	35.45	64355	22.81	517	29759	46.24
CORDSCABLE	BE	25-Jul-2023	96.30	95.45	97.30	92.50	93.00	93.10	94.45	71307	67.35	558	-	-
COROMANDEL	EQ	25-Jul-2023	970.15	970.05	972.90	953.00	968.00	967.30	961.73	401687	3863.16	19946	227454	56.62
COSMOFIRST	EQ	25-Jul-2023	650.40	652.00	659.00	644.05	644.95	644.75	649.57	34048	221.17	3080	16728	49.13
COUNCODOS	EQ	25-Jul-2023	4.75	4.95	5.20	4.95	5.20	5.20	5.14	1477643	75.98	1232	736283	49.83
CPSEETF	EQ	25-Jul-2023	45.34	45.79	45.85	45.20	45.78	45.83	45.71	934631	427.24	3653	779278	83.38
CRAFTSMAN	EQ	25-Jul-2023	4756.00	4815.00	4936.00	4575.00	4615.00	4617.05	4746.85	152695	7248.20	23809	60028	39.31
CRAYONS	SM	25-Jul-2023	149.80	149.80	152.65	149.80	150.00	150.05	150.74	24000	36.18	11	14000	58.33
CREATIVE	EQ	25-Jul-2023	523.70	528.70	531.60	515.00	521.00	516.65	521.96	19270	100.58	1689	11788	61.17
CREDITACC	EQ	25-Jul-2023	1373.00	1407.70	1419.75	1355.55	1360.55	1369.65	1377.60	439337	6052.31	23973	225337	51.29
CREDITACC	N1	25-Jul-2023	990.00	999.00	999.00	975.00	975.00	975.00	977.58	325	3.18	16	325	100.00
CREDITACC	N5	25-Jul-2023	1044.00	1050.00	1050.00	1044.70	1044.70	1044.70	1047.36	20	0.21	3	20	100.00
CREST	EQ	25-Jul-2023	223.25	223.50	235.00	223.50	230.00	228.65	228.40	31063	70.95	2222	18611	59.91
CRISIL	EQ	25-Jul-2023	3830.70	3849.00	3849.00	3781.00	3781.00	3790.75	3796.34	10646	404.16	2986	6923	65.03
CROMPTON	EQ	25-Jul-2023	289.90	291.10	292.15	286.50	287.70	287.25	288.76	1396879	4033.65	33822	802159	57.43
CSBBANK	EQ	25-Jul-2023	286.80	287.25	290.90	284.65	290.00	289.80	288.41	230015	663.39	7669	118670	51.59
CSLFINANCE	EQ	25-Jul-2023	333.45	335.70	339.00	325.00	325.85	325.70	331.24	33432	110.74	2361	17528	52.43
CTE	BE	25-Jul-2023	61.45	61.30	62.50	59.70	59.70	60.20	61.32	20396	12.51	153	-	-
CUB	EQ	25-Jul-2023	130.40	131.10	131.65	129.40	129.40	129.70	130.41	2710803	3535.29	14910	1557878	57.47
CUBEXTUB	BE	25-Jul-2023	39.05	39.60	41.00	39.40	39.95	39.75	40.60	27932	11.34	174	-	-
CUMMINSIND	EQ	25-Jul-2023	1902.10	1922.00	1928.50	1903.35	1925.00	1922.85	1913.90	313510	6000.26	27567	166566	53.13
CUPID	EQ	25-Jul-2023	301.70	304.40	305.75	288.45	293.00	293.55	295.77	203246	601.13	6151	99424	48.92
CYBERMEDIA	EQ	25-Jul-2023	15.65	15.90	15.90	15.50	15.80	15.75	15.71	19181	3.01	207	11959	62.35
CYBERTECH	BE	25-Jul-2023	130.15	130.25	131.00	128.00	128.55	128.40	128.92	12412	16.00	238	-	-
CYIENT	EQ	25-Jul-2023	1482.35	1482.35	1487.95	1460.00	1461.00	1466.55	1468.82	143831	2112.62	13582	56826	39.51
CYIENTDLM	EQ	25-Jul-2023	493.95	500.00	500.00	470.00	475.50	478.70	487.30	377215	1838.17	14798	164848	43.70
DAAWAT	EQ	25-Jul-2023	165.00	166.20	168.80	163.30	164.70	164.30	165.95	2072116	3438.72	27948	767150	37.02
DABUR	EQ	25-Jul-2023	565.30	566.95	569.60	563.10	569.20	568.35	567.14	594176	3369.83	24418	353297	59.46
DALBHARAT	EQ	25-Jul-2023	1900.25	1919.35	1923.75	1890.00	1911.55	1908.45	1905.32	255801	4873.82	20261	149384	58.40
DALMIASUG	EQ	25-Jul-2023	389.85	391.65	393.65	378.25	382.50	382.25	384.10	90695	348.36	4542	38072	41.98
DAMODARIND	EQ	25-Jul-2023	46.75	46.75	47.05	45.00	46.50	45.50	45.74	9748	4.46	182	4889	50.15
DANGEE	EQ	25-Jul-2023	13.55	14.00	14.45	13.00	13.45	13.45	13.71	728497	99.89	645	370532	50.86
DATAMATICS	EQ	25-Jul-2023	545.25	545.25	567.60	543.00	558.50	556.30	556.58	230925	1285.28	11241	74974	32.47
DATAPATTNS	EQ	25-Jul-2023	2012.25	2013.00	2025.00	1975.00	1988.00	1997.20	2003.31	101917	2041.72	15778	42567	41.77
DBCORP	EQ	25-Jul-2023	223.85	223.85	227.00	211.90	218.00	215.65	217.95	668870	1457.80	10293	348719	52.14
DBL	EQ	25-Jul-2023	242.85	244.60	258.50	243.15	253.35	253.15	254.99	3079539	7852.43	38609	530057	17.21
DBOL	EQ	25-Jul-2023	177.00	178.00	179.60	173.60	176.85	176.10	176.60	202371	357.39	3743	92654	45.78
DBREALTY	EQ	25-Jul-2023	75.15	76.25	76.90	74.40	75.65	76.15	75.61	372303	281.49	3369	198964	53.44
DBSTOCKBRO	EQ	25-Jul-2023	24.05	23.85	24.80	23.85	24.40	24.15	24.45	15945	3.90	195	11224	70.39
DCAL	EQ	25-Jul-2023	153.80	154.35	157.25	146.40	148.00	147.90	150.88	1583512	2389.17	12736	651532	41.14
DCBBANK	EQ	25-Jul-2023	124.95	124.95	125.95	124.00	125.30	125.00	124.87	697978	871.53	5269	324886	46.55
DCI	BE	25-Jul-2023	152.75	155.00	157.95	152.00	156.95	153.00	153.36	1107	1.70	51	-	-
DCM	EQ	25-Jul-2023	81.35	81.45	85.85	81.35	82.55	82.20	83.47	204674	170.84	2953	119517	58.39
DCMFINSERV	BE	25-Jul-2023	4.60	4.65	4.65	4.40	4.55	4.55	4.52	12523	0.57	47	-	-
DCMNVL	EQ	25-Jul-2023	146.90	148.00	151.35	147.85	149.00	148.45	149.28	59104	88.23	954	36724	62.13
DCMSHRIRAM	EQ	25-Jul-2023	904.05	860.00	870.00	840.05	846.40	848.50	856.35	346802	2969.84	17584	94421	27.23
DCMSRIND	EQ	25-Jul-2023	115.20	114.25	115.55	104.10	106.00	106.25	108.12	971074	1049.96	11794	564023	58.08
DCW	EQ	25-Jul-2023	43.50	43.60	43.85	43.30	43.45	43.35	43.47	640665	278.53	2408	389409	60.78
DCXINDIA	EQ	25-Jul-2023	263.15	265.00	274.70	263.90	274.00	273.80	270.78	870235	2356.39	36199	380253	43.70
DECCANCE	EQ	25-Jul-2023	482.45	483.85	488.80	480.95	484.50	484.45	485.42	10162	49.33	719	6395	62.93
DEEPAKFERT	EQ	25-Jul-2023	587.40	587.50	594.90	578.40	591.50	590.80	586.51	597412	3503.85	16981	241215	40.38
DEEPAKNTR	EQ	25-Jul-2023	1989.70	1982.00	2019.60	1982.00	2011.00	2007.85	2005.74	466524	9357.27	41435	180987	38.79
DEEPENR	BE	25-Jul-2023	122.40	122.35	124.95	120.20	124.95	123.95	122.28	5779	7.07	43	-	-
DEEPINDS	EQ	25-Jul-2023	221.45	222.55	222.70	214.95	214.95	215.45	217.25	103792	225.48	3347	54134	52.16
DELHIVERY	EQ	25-Jul-2023	398.35	401.00	414.35	400.10	411.20	412.95	410.46	1285959	5278.28	55124	666810	51.85
DELPHIFX	EQ	25-Jul-2023	399.35	403.20	403.45	380.00	380.00	380.90	388.71	3242	12.60	354	2000	61.69
DELTACORP	EQ	25-Jul-2023	188.65	189.90	190.90	188.25	188.65	189.20	189.78	3752910	7122.28	22457	1707673	45.50
DELTAMAGNT	EQ	25-Jul-2023	84.05	82.85	87.90	82.85	84.45	84.70	85.22	24231	20.65	560	8067	33.29
DEN	EQ	25-Jul-2023	37.25	37.40	38.50	37.40	38.10	38.30	38.06	2534805	964.77	7004	1342001	52.94
DENEERS	SM	25-Jul-2023	245.85	245.85	245.85	245.85	245.85	245.85	245.85	2400	5.90	2	2400	100.00
DENORA	EQ	25-Jul-2023	2210.75	2250.00	2322.00	2230.00	2240.45	2242.55	2280.48	24918	568.25	3178	15499	62.20
DENTALKART	SM	25-Jul-2023	384.35	395.60	398.00	382.00	387.00	386.90	390.64	72000	281.26	62	58000	80.56
DESTINY	SM	25-Jul-2023	17.90	18.75	18.75	17.65	17.65	17.65	18.20	12000	2.18	2	12000	100.00
DEVIT	BE	25-Jul-2023	129.80	130.75	130.75	127.10	128.00	127.75	128.16	24692	31.64	202	-	-
DEVYANI	EQ	25-Jul-2023	195.50	196.65	201.00	193.30	198.65	198.75	197.24	1470600	2900.68	12818	615219	41.83
DGCONTENT	BE	25-Jul-2023	16.95	16.95	17.75	16.50	17.50	16.60	17.74	60936	10.81	37	-	-
DHAMPURSUG	EQ	25-Jul-2023	289.25	290.35	291.30	279.90	283.50	283.05	285.16	332482	948.10	10970	130615	39.28
DHANBANK	EQ	25-Jul-2023	21.65	21.70	21.85	20.45	20.80	20.70	21.04	4958182	1043.00	9436	1020816	20.59
DHANI	EQ	25-Jul-2023	39.20	40.60	42.20	39.10	39.90	40.15	40.91	28385736	11611.37	71063	5925217	20.87
DHANILOANS	N7	25-Jul-2023	1016.90	1018.00	1028.40	1011.45	1011.45	1011.45	1024.14	390	3.99	14	320	82.05
DHANILOANS	NG	25-Jul-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	2	25	100.00
DHANILOANS	NO	25-Jul-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	2	0.02	1	2	100.00
DHANILOANS	NX	25-Jul-2023	990.00	995.00	995.00	995.00	995.00	995.00	995.00	45	0.45	1	45	100.00
DHANUKA	EQ	25-Jul-2023	773.55	774.95	780.90	753.15	775.80	774.90	770.67	56258	433.56	6528	32012	56.90
DHARMAJ	EQ	25-Jul-2023	166.70	167.95	169.45	166.45	167.35	167.35	168.13	24124	40.56	1397	13723	56.89
DHRUV	EQ	25-Jul-2023	49.50	50.30	50.35	49.30	49.50	49.60	49.77	30299	15.08	474	7312	24.13
DHUNINV	EQ	25-Jul-2023	711.95	711.95	723.90	709.00	709.00	712.40	715.18	246	1.76	67	149	60.57
DIAMONDYD	EQ	25-Jul-2023	830.65	829.65	846.25	826.75	839.95	838.20	837.86	8931	74.83	1247	5673	63.52
DICIND	EQ	25-Jul-2023	455.15	452.00	464.15	452.00	456.50	455.25	456.50	1958	8.94	281	1244	63.53
DIGISPICE	EQ	25-Jul-2023	21.10	21.45	21.85	20.80	21.55	21.55	21.58	110050	23.74	863	79953	72.65
DIGJAMLMTD	BE	25-Jul-2023	80.60	82.50	84.60	81.45	82.55	83.30	83.32	918	0.76	37	-	-
DIL	EQ	25-Jul-2023	14.95	14.95	15.15	14.65	14.65	14.75	14.90	12507746	1863.79	1594	6582106	52.62
DISHTV	EQ	25-Jul-2023	18.55	18.65	18.80	17.90	18.15	18.10	18.23	21380361	3896.84	11416	8190909	38.31
DIVGIITTS	EQ	25-Jul-2023	914.55	924.50	947.95	917.85	927.00	924.25	933.93	61720	576.42	11462	28708	46.51
DIVISLAB	EQ	25-Jul-2023	3686.00	3695.00	3743.00	3681.10	3720.00	3719.40	3718.72	323039	12012.93	32471	110699	34.27
DIVOPPBEES	EQ	25-Jul-2023	54.97	56.60	56.60	54.10	55.60	55.04	55.07	17675	9.73	415	13724	77.65
DIXON	EQ	25-Jul-2023	4014.85	4015.00	4133.90	4002.60	4125.05	4112.90	4074.71	576624	23495.78	42961	135882	23.57
DJML	EQ	25-Jul-2023	151.10	152.60	154.80	149.05	153.40	153.30	152.50	7960	12.14	217	4454	55.95
DKEGL	SM	25-Jul-2023	86.10	86.50	86.50	86.50	86.50	86.50	86.50	3000	2.60	1	3000	100.00
DLF	EQ	25-Jul-2023	493.80	496.20	499.85	478.35	480.00	480.00	486.49	6582695	32024.44	86052	3693654	56.11
DLINKINDIA	EQ	25-Jul-2023	324.00	322.00	322.90	294.15	300.25	297.45	306.30	1094138	3351.33	22176	450958	41.22
DMART	EQ	25-Jul-2023	3668.20	3668.05	3701.75	3660.05	3672.00	3677.05	3680.38	237637	8745.95	26028	131123	55.18
DMCC	EQ	25-Jul-2023	313.65	318.80	318.80	309.70	311.00	310.55	312.16	25926	80.93	1754	15246	58.81
DNAMEDIA	EQ	25-Jul-2023	3.00	3.10	3.10	3.00	3.05	3.05	3.03	48221	1.46	107	43281	89.76
DODLA	EQ	25-Jul-2023	838.50	835.95	835.95	778.45	797.55	784.70	803.03	354140	2843.86	22247	93271	26.34
DOLATALGO	EQ	25-Jul-2023	43.80	44.00	44.40	43.55	44.00	43.75	43.92	58508	25.69	608	39118	66.86
DOLLAR	EQ	25-Jul-2023	378.50	380.65	384.00	378.55	380.55	382.15	382.27	104583	399.79	5265	57456	54.94
DOLLEX	SM	25-Jul-2023	39.90	41.80	41.80	40.10	41.50	41.50	40.93	80000	32.75	20	56000	70.00
DONEAR	EQ	25-Jul-2023	94.40	95.00	98.50	94.35	95.50	95.10	96.36	175795	169.40	1735	83244	47.35
DPABHUSHAN	EQ	25-Jul-2023	269.25	266.00	272.95	265.00	268.90	266.00	268.76	9407	25.28	291	5772	61.36
DPSCLTD	EQ	25-Jul-2023	11.85	12.00	12.05	11.90	11.90	11.95	11.98	77721	9.31	523	68604	88.27
DPWIRES	EQ	25-Jul-2023	613.95	622.00	625.00	572.00	586.00	586.40	595.42	142932	851.04	12169	61289	42.88
DRCSYSTEMS	EQ	25-Jul-2023	37.45	38.25	38.25	36.30	36.60	36.90	37.00	12113	4.48	163	9523	78.62
DREAMFOLKS	EQ	25-Jul-2023	765.35	771.20	784.20	758.35	769.30	764.75	769.42	312563	2404.92	18391	111583	35.70
DREDGECORP	EQ	25-Jul-2023	360.15	360.00	373.00	356.60	357.95	358.25	366.27	148901	545.37	6156	57650	38.72
DRL	SM	25-Jul-2023	9.60	9.60	9.60	9.60	9.60	9.60	9.60	6000	0.58	1	6000	100.00
DRONE	ST	25-Jul-2023	97.00	95.00	101.85	95.00	101.85	101.85	99.59	1502000	1495.87	670	1396000	92.94
DRREDDY	EQ	25-Jul-2023	5391.70	5420.00	5479.95	5391.85	5410.75	5425.40	5434.18	432431	23499.08	47328	201202	46.53
DSPBANKETF	EQ	25-Jul-2023	46.26	46.95	46.95	45.50	46.04	46.03	46.08	1100	0.51	67	622	56.55
DSPGOLDETF	EQ	25-Jul-2023	59.25	60.75	60.75	58.90	59.10	58.90	58.99	558	0.33	30	520	93.19
DSPITETF	EQ	25-Jul-2023	30.09	30.09	30.10	29.81	30.10	30.09	29.89	11592	3.47	70	4085	35.24
DSPN50ETF	EQ	25-Jul-2023	222.17	204.69	204.69	196.65	199.00	200.54	199.55	22825	45.55	231	6233	27.31
DSPNEWETF	EQ	25-Jul-2023	233.39	233.99	234.26	231.55	231.55	233.23	233.59	1230	2.87	51	838	68.13
DSPQ50ETF	EQ	25-Jul-2023	180.41	180.41	181.09	177.55	180.60	178.99	180.31	1915	3.45	60	1553	81.10
DSPSILVETF	EQ	25-Jul-2023	73.42	73.40	73.40	72.71	73.40	73.12	72.98	538	0.39	43	388	72.12
DSSL	EQ	25-Jul-2023	566.80	574.30	574.80	547.10	558.95	557.20	557.94	27333	152.50	2489	15329	56.08
DTIL	EQ	25-Jul-2023	212.00	208.30	226.80	208.30	211.50	213.80	217.08	24510	53.21	2022	12183	49.71
DUCOL	SM	25-Jul-2023	190.00	194.00	195.00	190.00	190.00	190.00	192.25	28800	55.37	18	19200	66.67
DUCON	BE	25-Jul-2023	7.80	7.95	7.95	7.50	7.65	7.55	7.67	396200	30.38	848	-	-
DUGLOBAL	SM	25-Jul-2023	52.50	51.00	51.00	49.90	49.90	49.90	50.13	15000	7.52	6	12500	83.33
DVL	EQ	25-Jul-2023	278.45	278.60	281.40	271.90	272.55	273.50	276.05	32037	88.44	1994	17730	55.34
DWARKESH	EQ	25-Jul-2023	96.15	96.80	97.40	93.40	93.60	93.85	94.72	1850751	1752.99	11977	778785	42.08
DYCL	EQ	25-Jul-2023	443.10	449.00	453.60	431.00	435.25	434.30	439.63	159384	700.70	11695	82804	51.95
DYNAMATECH	EQ	25-Jul-2023	3973.60	4007.00	4009.00	3910.75	3965.00	3928.35	3951.25	4674	184.68	2087	2128	45.53
DYNAMIC	SM	25-Jul-2023	35.25	36.85	37.00	36.00	37.00	37.00	36.92	98000	36.18	46	92000	93.88
DYNPRO	EQ	25-Jul-2023	281.15	284.00	291.50	279.10	284.00	284.20	285.78	28713	82.06	3274	17818	62.06
E2E	EQ	25-Jul-2023	246.10	245.00	269.35	232.30	264.50	261.05	252.65	304483	769.27	5626	123293	40.49
EASEMYTRIP	EQ	25-Jul-2023	41.80	41.95	42.00	41.05	41.30	41.25	41.50	5715257	2371.63	15032	3522127	61.63
EASTSILK	BE	25-Jul-2023	2.05	2.05	2.05	1.95	2.00	2.00	2.00	5151	0.10	25	-	-
EBANK	EQ	25-Jul-2023	4573.37	4510.00	4622.75	4510.00	4510.00	4510.00	4547.58	3	0.14	3	2	66.67
EBBETF0425	EQ	25-Jul-2023	1140.72	1145.01	1145.01	1140.55	1141.50	1140.60	1142.39	14042	160.41	1972	11475	81.72
EBBETF0430	EQ	25-Jul-2023	1287.86	1326.50	1326.50	1286.00	1286.60	1286.05	1286.53	18956	243.87	260	18009	95.00
EBBETF0431	EQ	25-Jul-2023	1153.22	1153.21	1153.65	1149.99	1150.40	1152.02	1151.29	15844	182.41	121	12859	81.16
EBBETF0433	EQ	25-Jul-2023	1050.24	1053.99	1054.00	1051.16	1051.20	1051.20	1051.71	1777	18.69	30	1591	89.53
ECLERX	EQ	25-Jul-2023	1775.15	1777.90	1777.90	1721.85	1725.00	1729.00	1742.35	31867	555.23	4886	18821	59.06
ECLFINANCE	NK	25-Jul-2023	958.01	970.00	970.00	969.89	970.00	969.94	969.97	51	0.49	7	37	72.55
ECLFINANCE	NO	25-Jul-2023	992.00	992.00	992.00	990.00	990.00	990.00	991.74	380	3.77	12	375	98.68
ECLFINANCE	NP	25-Jul-2023	1039.31	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	2	0.02	2	0	0.00
ECLFINANCE	NQ	25-Jul-2023	1551.23	1551.23	1551.23	1551.23	1551.23	1551.23	1551.23	54	0.84	3	54	100.00
ECLFINANCE	NR	25-Jul-2023	1003.10	1008.00	1008.00	1005.00	1005.00	1005.00	1005.08	218	2.19	11	208	95.41
ECLFINANCE	NS	25-Jul-2023	1025.00	1025.00	1026.00	1024.99	1025.00	1025.00	1025.32	701	7.19	21	701	100.00
EDELWEISS	EQ	25-Jul-2023	47.55	47.90	48.35	47.45	48.00	47.75	47.88	673563	322.49	3646	354769	52.67
EICHERMOT	EQ	25-Jul-2023	3307.85	3325.55	3365.00	3312.75	3322.00	3326.20	3341.51	865631	28925.10	56691	523491	60.48
EIDPARRY	EQ	25-Jul-2023	480.70	485.00	490.00	477.10	487.00	486.65	485.70	773631	3757.52	26668	313173	40.48
EIFFL	EQ	25-Jul-2023	148.85	155.00	155.00	139.05	144.00	143.45	145.33	25700	37.35	347	18795	73.13
EIHAHOTELS	EQ	25-Jul-2023	521.35	521.65	526.00	509.00	513.50	512.00	516.82	26163	135.22	4522	12249	46.82
EIHOTEL	EQ	25-Jul-2023	218.10	218.75	220.90	214.30	215.95	215.05	217.34	513213	1115.39	5838	244324	47.61
EKC	EQ	25-Jul-2023	120.15	120.90	121.70	117.65	118.75	118.85	119.30	343678	410.00	3074	166939	48.57
ELDEHSG	EQ	25-Jul-2023	760.05	745.50	790.00	745.50	751.00	752.45	761.48	1147	8.73	175	536	46.73
ELECON	EQ	25-Jul-2023	734.75	738.95	759.70	735.65	750.00	750.35	748.90	359718	2693.92	14609	118977	33.08
ELECTCAST	EQ	25-Jul-2023	55.55	55.85	56.90	55.45	56.45	56.40	56.25	2026690	1139.94	7086	825992	40.76
ELECTHERM	BE	25-Jul-2023	86.60	86.70	87.85	84.00	85.40	84.85	85.22	7546	6.43	107	-	-
ELGIEQUIP	EQ	25-Jul-2023	555.25	555.25	559.55	550.05	550.50	552.45	553.04	135486	749.30	6650	60272	44.49
ELGIRUBCO	EQ	25-Jul-2023	42.45	43.05	46.15	42.45	43.65	43.60	44.31	231821	102.72	1892	130022	56.09
ELIN	EQ	25-Jul-2023	149.05	149.05	150.35	148.00	148.20	148.60	149.03	99795	148.73	3487	52785	52.89
EMAMILTD	EQ	25-Jul-2023	420.75	420.55	425.95	417.10	425.00	423.55	420.52	449255	1889.21	18515	359968	80.13
EMAMIPAP	EQ	25-Jul-2023	118.00	120.35	125.60	118.55	123.00	123.65	121.99	55907	68.20	1362	28098	50.26
EMAMIREAL	EQ	25-Jul-2023	64.50	65.55	65.55	64.05	64.30	64.45	64.82	18866	12.23	272	7895	41.85
EMBASSY	RR	25-Jul-2023	309.23	309.65	310.96	306.21	308.50	308.72	308.90	336409	1039.17	4108	291409	86.62
EMIL	EQ	25-Jul-2023	105.75	106.05	109.45	106.05	107.90	107.85	108.03	1791897	1935.73	13690	681091	38.01
EMKAY	EQ	25-Jul-2023	75.80	75.25	76.95	75.25	75.60	75.70	76.02	52413	39.84	614	23894	45.59
EMKAYTOOLS	SM	25-Jul-2023	535.00	561.75	561.75	561.75	561.75	561.75	561.75	1800	10.11	3	1800	100.00
EMMBI	EQ	25-Jul-2023	89.40	89.40	90.35	88.10	88.75	88.60	89.27	14527	12.97	248	9440	64.98
EMUDHRA	EQ	25-Jul-2023	500.95	503.40	508.00	477.00	484.50	482.60	490.61	237946	1167.39	12700	89744	37.72
ENDURANCE	EQ	25-Jul-2023	1699.15	1710.00	1750.95	1690.00	1698.40	1697.05	1718.81	109246	1877.74	15463	56121	51.37
ENERGYDEV	EQ	25-Jul-2023	17.05	17.00	17.25	16.85	16.95	16.95	16.99	35084	5.96	220	32502	92.64
ENGINERSIN	EQ	25-Jul-2023	141.45	142.90	149.80	142.00	149.00	148.25	145.71	19571550	28517.09	77219	5841572	29.85
ENIL	EQ	25-Jul-2023	150.60	152.00	159.00	150.80	153.50	152.70	155.25	282775	439.01	4954	176080	62.27
EPL	EQ	25-Jul-2023	221.60	222.00	236.15	222.00	229.00	228.80	230.75	1851279	4271.91	25668	567097	30.63
EQUIPPP	BE	25-Jul-2023	28.20	29.50	29.60	29.30	29.60	29.60	29.58	15869	4.69	106	-	-
EQUITASBNK	EQ	25-Jul-2023	95.45	96.25	97.70	95.30	95.75	95.80	96.35	1718764	1655.99	16195	913820	53.17
ERFLNCDI	N5	25-Jul-2023	914.95	920.00	920.00	907.00	910.00	910.00	916.35	31	0.28	3	31	100.00
ERIS	EQ	25-Jul-2023	753.90	754.00	767.35	752.55	758.05	761.30	760.97	72262	549.89	6104	38147	52.79
EROSMEDIA	EQ	25-Jul-2023	19.50	19.90	19.90	18.55	18.80	18.75	18.90	983454	185.87	2220	584582	59.44
ESABINDIA	EQ	25-Jul-2023	4633.35	4650.00	4703.65	4592.00	4592.00	4638.70	4664.03	4945	230.64	1741	2268	45.86
ESCORTS	EQ	25-Jul-2023	2358.75	2371.20	2392.00	2357.25	2375.00	2366.00	2373.32	164424	3902.31	14903	32471	19.75
ESFL	SM	25-Jul-2023	127.85	129.00	146.00	129.00	139.50	138.50	138.96	393600	546.96	295	237600	60.37
ESSARSHPNG	BE	25-Jul-2023	10.60	10.55	11.10	10.25	10.90	10.95	10.94	272564	29.81	378	-	-
ESSENTIA	BE	25-Jul-2023	5.70	5.70	5.85	5.50	5.60	5.65	5.65	1919767	108.44	334	-	-
ESTER	EQ	25-Jul-2023	109.85	110.05	110.50	107.70	108.80	108.65	109.25	66598	72.76	1278	37007	55.57
ETHOSLTD	EQ	25-Jul-2023	1491.05	1482.25	1515.00	1474.00	1476.00	1480.85	1498.09	15704	235.26	3322	6771	43.12
EUROBOND	SM	25-Jul-2023	120.20	120.00	123.75	120.00	123.00	122.95	121.56	33000	40.12	26	26000	78.79
EUROTEXIND	BE	25-Jul-2023	12.85	12.85	12.85	12.65	12.65	12.65	12.67	110	0.01	3	-	-
EVEREADY	EQ	25-Jul-2023	338.75	339.50	339.85	334.80	335.00	335.65	336.54	62560	210.54	2506	28862	46.13
EVERESTIND	EQ	25-Jul-2023	890.50	900.00	901.85	878.05	884.00	884.95	888.81	23254	206.68	3031	10018	43.08
EXCEL	BE	25-Jul-2023	0.35	0.40	0.40	0.35	0.40	0.40	0.38	1410954	5.30	955	-	-
EXCELINDUS	EQ	25-Jul-2023	927.80	932.45	935.85	915.15	916.00	917.15	922.37	9083	83.78	1353	5594	61.59
EXIDEIND	EQ	25-Jul-2023	251.50	251.50	251.95	249.10	250.30	250.30	250.61	872190	2185.78	14319	341516	39.16
EXPLEOSOL	EQ	25-Jul-2023	1605.95	1605.95	1640.00	1596.05	1599.00	1602.20	1615.68	19398	313.41	5617	6518	33.60
EXXARO	EQ	25-Jul-2023	109.15	109.80	110.40	108.55	109.80	109.60	109.43	38864	42.53	1187	19947	51.33
FACT	EQ	25-Jul-2023	485.00	487.60	488.70	475.15	476.25	477.70	482.18	431382	2080.04	10516	135640	31.44
FAIRCHEMOR	EQ	25-Jul-2023	1169.60	1175.00	1182.90	1110.50	1130.05	1132.20	1147.90	17489	200.76	2898	7043	40.27
FAZE3Q	EQ	25-Jul-2023	384.75	387.00	389.60	372.10	376.20	375.60	379.09	30754	116.59	3575	17787	57.84
FCL	EQ	25-Jul-2023	302.45	306.30	311.70	298.15	302.40	301.75	304.20	853243	2595.56	16107	266654	31.25
FCSSOFT	EQ	25-Jul-2023	2.30	2.30	2.40	2.25	2.30	2.30	2.31	5742793	132.39	3317	2259527	39.35
FDC	EQ	25-Jul-2023	341.55	341.60	342.85	335.75	336.05	337.50	339.25	121031	410.59	4044	55721	46.04
FEDERALBNK	EQ	25-Jul-2023	133.95	134.60	134.75	131.70	132.95	132.60	132.92	12507814	16625.82	53512	6504316	52.00
FELIX	SM	25-Jul-2023	86.25	90.55	90.55	90.50	90.55	90.55	90.54	25000	22.64	21	23000	92.00
FIBERWEB	EQ	25-Jul-2023	28.90	28.85	28.85	27.65	28.30	28.20	28.28	59341	16.78	589	42765	72.07
FIDEL	SM	25-Jul-2023	92.00	90.95	90.95	89.00	89.00	89.00	89.98	6000	5.40	2	3000	50.00
FIEMIND	EQ	25-Jul-2023	1912.10	1921.65	1930.00	1863.00	1863.15	1874.40	1888.56	28256	533.63	6012	15086	53.39
FILATEX	EQ	25-Jul-2023	38.95	39.25	39.45	38.85	39.10	39.00	39.10	133879	52.35	1269	88543	66.14
FINCABLES	EQ	25-Jul-2023	1025.55	1023.00	1024.95	980.35	982.00	987.65	1005.41	398910	4010.69	20511	139471	34.96
FINEORG	EQ	25-Jul-2023	4689.85	4719.95	4719.95	4650.00	4660.00	4665.80	4671.25	14868	694.52	5674	8828	59.38
FINOPB	EQ	25-Jul-2023	294.85	295.00	300.00	292.55	293.60	294.75	295.96	166691	493.33	7023	81357	48.81
FINPIPE	EQ	25-Jul-2023	190.05	190.05	194.25	189.25	191.50	191.45	191.70	725476	1390.72	16519	341871	47.12
FIVESTAR	EQ	25-Jul-2023	661.00	662.00	684.00	662.00	672.90	675.55	675.20	284211	1918.99	18233	89807	31.60
FLEXITUFF	EQ	25-Jul-2023	26.35	26.35	27.60	26.30	27.45	26.95	26.66	11460	3.06	208	4191	36.57
FLUOROCHEM	EQ	25-Jul-2023	2719.75	2718.00	2760.00	2702.05	2745.00	2740.15	2739.78	106812	2926.42	13833	49660	46.49
FMGOETZE	EQ	25-Jul-2023	377.15	378.00	382.15	366.00	371.45	369.60	373.06	147775	551.29	6340	83367	56.41
FMNL	EQ	25-Jul-2023	5.40	5.45	5.45	5.15	5.15	5.15	5.20	95422	4.96	225	51986	54.48
FOCE	SM	25-Jul-2023	706.75	730.00	737.50	730.00	737.50	735.85	735.83	1200	8.83	4	1200	100.00
FOCUS	EQ	25-Jul-2023	746.35	783.65	783.65	755.00	760.00	765.70	779.64	216661	1689.17	3563	105428	48.66
FOODSIN	EQ	25-Jul-2023	188.40	189.70	190.70	183.80	186.00	185.30	187.08	170689	319.32	3738	108564	63.60
FORCEMOT	EQ	25-Jul-2023	2616.35	2639.65	2665.00	2569.95	2570.00	2581.45	2627.23	30741	807.64	4016	18297	59.52
FORTIS	EQ	25-Jul-2023	336.05	337.75	341.65	335.00	340.00	340.10	339.71	2546686	8651.42	19635	2126253	83.49
FOSECOIND	EQ	25-Jul-2023	2685.85	2699.30	2734.00	2665.10	2700.00	2697.45	2699.42	2105	56.82	571	1003	47.65
FROG	SM	25-Jul-2023	281.50	275.00	287.00	275.00	280.00	280.00	281.60	18000	50.69	43	12800	71.11
FSL	EQ	25-Jul-2023	138.45	139.15	139.30	136.50	138.00	138.05	137.50	1456560	2002.84	14848	676296	46.43
FUSION	EQ	25-Jul-2023	628.90	625.05	640.00	625.00	625.00	629.80	631.08	71270	449.77	6174	37896	53.17
GABRIEL	EQ	25-Jul-2023	215.50	215.65	219.50	214.00	217.00	216.90	216.82	414347	898.39	8202	196744	47.48
GAEL	EQ	25-Jul-2023	259.80	261.40	262.00	256.65	259.95	259.60	259.59	294701	765.02	8057	144398	49.00
GAIL	EQ	25-Jul-2023	112.05	112.70	117.00	112.20	116.90	116.40	115.10	23574611	27134.47	72401	12381950	52.52
GALAXYSURF	EQ	25-Jul-2023	2676.60	2694.75	2700.00	2639.85	2666.30	2670.80	2666.67	17634	470.24	4476	9446	53.57
GALLANTT	EQ	25-Jul-2023	72.25	73.00	75.20	72.30	73.90	73.65	73.89	300346	221.93	2769	130682	43.51
GANDHITUBE	EQ	25-Jul-2023	610.95	615.00	626.70	610.10	620.00	619.65	620.92	24804	154.01	1665	13367	53.89
GANECOS	EQ	25-Jul-2023	1050.95	1050.00	1060.00	1044.10	1044.10	1046.00	1049.53	21023	220.64	3734	13696	65.15
GANESHBE	EQ	25-Jul-2023	160.95	160.05	163.20	160.00	160.95	160.35	161.52	133225	215.18	2695	72048	54.08
GANESHHOUC	EQ	25-Jul-2023	469.05	469.05	483.00	455.25	461.80	464.00	473.37	225569	1067.78	12546	102915	45.62
GANGESSECU	EQ	25-Jul-2023	119.50	118.00	121.00	113.80	115.30	117.85	119.11	11440	13.63	378	7563	66.11
GARFIBRES	EQ	25-Jul-2023	3084.75	3050.00	3085.85	3031.10	3045.00	3043.25	3056.92	8486	259.41	2350	3712	43.74
GATEWAY	EQ	25-Jul-2023	76.60	79.00	79.85	76.75	77.45	77.90	78.38	2228688	1746.83	11737	1367929	61.38
GATI	EQ	25-Jul-2023	141.20	141.95	148.00	141.55	146.10	146.45	145.35	1032625	1500.92	8144	428082	41.46
GEECEE	EQ	25-Jul-2023	181.15	181.15	182.60	179.40	179.40	179.80	181.08	6858	12.42	418	4119	60.06
GENCON	BE	25-Jul-2023	48.90	49.35	49.35	47.50	48.10	48.05	48.38	19033	9.21	113	-	-
GENESYS	EQ	25-Jul-2023	303.45	306.00	307.00	298.25	304.10	305.15	302.02	31514	95.18	1993	17820	56.55
GENSOL	EQ	25-Jul-2023	1385.65	1424.90	1454.90	1405.05	1454.90	1454.90	1446.92	74805	1082.37	1960	41832	55.92
GENUSPAPER	EQ	25-Jul-2023	16.30	16.50	16.80	16.20	16.45	16.35	16.50	153912	25.39	719	61728	40.11
GENUSPOWER	EQ	25-Jul-2023	183.25	184.30	184.35	171.60	176.15	176.35	178.05	959668	1708.71	10286	493465	51.42
GEOJITFSL	EQ	25-Jul-2023	47.05	47.15	48.00	47.10	47.65	47.55	47.48	249013	118.22	1596	154685	62.12
GEPIL	EQ	25-Jul-2023	158.15	159.00	162.85	159.00	160.20	159.90	160.78	138035	221.93	2587	61701	44.70
GESHIP	EQ	25-Jul-2023	777.60	781.00	788.00	772.50	777.60	777.25	779.42	114443	891.99	8173	46541	40.67
GET&D	BE	25-Jul-2023	250.00	250.25	260.90	240.05	255.00	254.55	247.46	188577	466.66	1805	-	-
GFLLIMITED	EQ	25-Jul-2023	54.90	55.65	56.45	54.80	54.80	54.90	55.38	71137	39.39	715	41301	58.06
GHCL	EQ	25-Jul-2023	512.45	513.00	523.10	513.00	521.00	521.75	518.95	203705	1057.12	10588	124835	61.28
GHCLTEXTIL	EQ	25-Jul-2023	69.70	69.80	71.85	69.30	71.05	70.95	70.95	454120	322.18	11656	221167	48.70
GICHSGFIN	EQ	25-Jul-2023	193.10	194.50	196.90	191.15	192.70	192.90	193.87	209434	406.02	3591	93120	44.46
GICL	SM	25-Jul-2023	40.00	43.95	43.95	41.00	42.00	42.00	41.36	33000	13.65	4	33000	100.00
GICRE	EQ	25-Jul-2023	198.45	199.55	204.10	199.55	202.20	202.10	202.30	1389072	2810.10	12231	552748	39.79
GILLANDERS	EQ	25-Jul-2023	73.35	71.25	73.55	71.00	72.00	71.85	72.26	12941	9.35	320	7513	58.06
GILLETTE	EQ	25-Jul-2023	5507.90	5547.90	5598.00	5452.60	5520.00	5511.50	5510.54	11677	643.47	3855	5809	49.75
GILT5YBEES	EQ	25-Jul-2023	52.68	54.25	54.25	52.61	52.61	52.61	52.63	513602	270.31	674	489824	95.37
GINNIFILA	BE	25-Jul-2023	27.40	27.45	28.50	27.25	28.10	27.85	27.88	22195	6.19	129	-	-
GIPCL	EQ	25-Jul-2023	113.45	113.85	115.65	113.00	113.70	113.40	114.43	917965	1050.39	9009	500089	54.48
GIRIRAJ	SM	25-Jul-2023	260.60	273.60	273.60	273.60	273.60	273.60	273.60	600	1.64	1	600	100.00
GKWLIMITED	BE	25-Jul-2023	840.50	875.00	875.00	850.00	850.00	851.45	851.90	454	3.87	36	-	-
GLAND	EQ	25-Jul-2023	1239.35	1244.70	1264.50	1218.10	1229.85	1227.15	1237.04	328087	4058.57	23350	107192	32.67
GLAXO	EQ	25-Jul-2023	1391.90	1392.00	1407.00	1380.10	1400.65	1402.80	1396.91	98368	1374.12	7753	78264	79.56
GLENMARK	EQ	25-Jul-2023	788.30	791.25	795.00	779.75	782.60	784.05	786.80	891016	7010.49	22532	205149	23.02
GLOBAL	BE	25-Jul-2023	165.65	165.65	167.95	163.00	164.50	164.90	165.19	24532	40.52	406	-	-
GLOBALPET	SM	25-Jul-2023	69.50	69.00	69.00	60.00	66.50	66.55	64.47	309000	199.21	95	207000	66.99
GLOBALVECT	BE	25-Jul-2023	78.75	78.80	79.00	74.85	76.75	75.70	75.62	58433	44.19	299	-	-
GLOBE	BE	25-Jul-2023	3.10	2.95	2.95	2.95	2.95	2.95	2.95	77180	2.28	261	-	-
GLOBUSSPR	EQ	25-Jul-2023	1164.50	1170.00	1174.00	1082.10	1092.00	1088.20	1119.42	426487	4774.17	27929	205241	48.12
GLS	EQ	25-Jul-2023	636.25	636.85	652.00	625.00	631.00	631.95	636.71	184015	1171.65	9980	101256	55.03
GMBREW	EQ	25-Jul-2023	593.30	599.00	599.00	585.00	587.55	587.55	589.50	37607	221.69	3047	22585	60.06
GMDCLTD	EQ	25-Jul-2023	185.35	185.55	187.90	181.25	181.85	182.05	183.94	1680059	3090.26	17463	841450	50.08
GMMPFAUDLR	EQ	25-Jul-2023	1466.70	1469.95	1474.45	1415.00	1435.95	1430.70	1439.03	120376	1732.25	14669	70665	58.70
GMRINFRA	EQ	25-Jul-2023	46.50	47.00	48.80	46.70	48.15	48.25	47.72	40806033	19470.74	44695	12262958	30.05
GMRP&UI	EQ	25-Jul-2023	20.60	21.00	21.40	20.65	21.10	21.00	21.05	5261845	1107.57	12087	2666339	50.67
GNA	EQ	25-Jul-2023	938.00	943.90	994.70	939.35	980.25	978.05	974.01	395701	3854.17	19889	123809	31.29
GNFC	EQ	25-Jul-2023	590.45	592.00	594.00	586.10	587.25	588.10	589.45	572790	3376.29	15773	194357	33.93
GOACARBON	EQ	25-Jul-2023	530.75	533.70	553.25	530.75	550.50	548.10	545.26	203234	1108.16	8267	55174	27.15
GOCLCORP	EQ	25-Jul-2023	368.80	368.90	385.00	368.85	378.80	378.25	379.74	68514	260.18	3874	37057	54.09
GOCOLORS	EQ	25-Jul-2023	1167.35	1179.00	1182.45	1138.00	1150.00	1155.80	1157.16	307872	3562.58	8537	275733	89.56
GODFRYPHLP	EQ	25-Jul-2023	1647.85	1650.00	1694.45	1637.00	1691.00	1687.20	1675.38	108018	1809.71	10764	64558	59.77
GODHA	BE	25-Jul-2023	0.95	0.95	1.00	0.95	1.00	1.00	0.99	2516493	24.92	848	-	-
GODREJAGRO	EQ	25-Jul-2023	483.30	485.30	489.95	473.20	475.00	476.45	480.77	160777	772.97	7015	93721	58.29
GODREJCP	EQ	25-Jul-2023	1036.40	1038.35	1040.85	1028.85	1033.10	1034.85	1035.70	1113858	11536.26	40384	873776	78.45
GODREJIND	EQ	25-Jul-2023	481.25	480.55	485.95	471.10	475.00	474.40	477.80	163922	783.22	7604	93546	57.07
GODREJPROP	EQ	25-Jul-2023	1648.40	1648.95	1659.95	1634.20	1650.00	1651.95	1649.34	528491	8716.61	20945	312477	59.13
GOENKA	BZ	25-Jul-2023	0.75	0.80	0.80	0.70	0.75	0.75	0.71	940412	6.69	177	-	-
GOKEX	EQ	25-Jul-2023	530.20	532.90	547.45	531.95	534.95	533.65	540.23	175406	947.59	12847	82067	46.79
GOKUL	EQ	25-Jul-2023	31.65	32.10	33.50	32.00	32.30	32.35	32.61	323567	105.52	2147	202491	62.58
GOKULAGRO	EQ	25-Jul-2023	117.65	120.75	124.55	119.10	120.10	120.35	121.46	683471	830.12	9283	266080	38.93
GOLDBEES	EQ	25-Jul-2023	50.65	52.15	52.15	49.80	50.57	50.58	50.53	2378439	1201.83	18264	1528410	64.26
GOLDENTOBC	BZ	25-Jul-2023	43.50	43.50	45.00	43.20	43.50	43.50	43.99	2675	1.18	49	-	-
GOLDIAM	EQ	25-Jul-2023	125.70	126.05	126.85	124.20	124.95	124.80	124.90	254747	318.19	2948	150521	59.09
GOLDSHARE	EQ	25-Jul-2023	50.60	50.80	50.80	50.40	50.75	50.75	50.62	74411	37.67	366	52748	70.89
GOODLUCK	EQ	25-Jul-2023	485.95	487.00	492.50	463.90	488.95	488.65	485.20	255468	1239.52	6356	83968	32.87
GOODYEAR	EQ	25-Jul-2023	1429.60	1437.00	1451.00	1420.10	1435.00	1437.50	1439.47	86678	1247.71	9646	47239	54.50
GOYALALUM	BE	25-Jul-2023	12.30	11.70	11.70	11.70	11.70	11.70	11.70	43364	5.07	358	-	-
GPIL	EQ	25-Jul-2023	538.20	540.10	549.50	537.55	549.00	547.50	543.96	855525	4653.73	14338	495910	57.97
GPPL	EQ	25-Jul-2023	122.40	122.45	126.25	122.30	123.90	123.75	124.31	2159418	2684.42	13974	1041551	48.23
GPTINFRA	BE	25-Jul-2023	75.00	75.00	75.75	73.00	73.80	73.65	74.50	37411	27.87	570	-	-
GRANULES	EQ	25-Jul-2023	306.95	308.00	311.10	306.70	309.90	308.95	308.99	943549	2915.47	14442	347467	36.83
GRAPHITE	EQ	25-Jul-2023	410.05	410.10	427.20	408.45	419.10	420.10	422.13	3060717	12920.20	41624	861018	28.13
GRASIM	EQ	25-Jul-2023	1813.05	1814.00	1842.80	1812.05	1832.00	1829.05	1829.20	470519	8606.74	33396	155326	33.01
GRAUWEIL	EQ	25-Jul-2023	108.30	108.95	109.25	106.15	107.70	107.65	107.54	206967	222.58	2621	109079	52.70
GRAVITA	EQ	25-Jul-2023	639.40	644.90	676.00	644.90	668.10	669.60	666.00	593458	3952.43	24475	201679	33.98
GREAVESCOT	EQ	25-Jul-2023	136.15	136.15	137.75	134.80	135.35	135.65	135.89	787090	1069.60	12040	357710	45.45
GREENCHEF	SM	25-Jul-2023	108.75	108.75	113.10	108.00	111.00	110.40	110.61	201600	222.99	121	152000	75.40
GREENLAM	EQ	25-Jul-2023	476.55	480.35	482.90	468.25	471.80	470.10	472.74	24221	114.50	2525	11668	48.17
GREENPANEL	EQ	25-Jul-2023	362.15	364.90	365.00	356.60	358.20	358.85	360.14	234606	844.91	10788	121872	51.95
GREENPLY	EQ	25-Jul-2023	176.15	180.85	181.00	166.85	170.95	170.30	172.53	1036696	1788.58	17478	267241	25.78
GREENPOWER	EQ	25-Jul-2023	12.15	12.35	13.10	11.95	12.20	12.15	12.44	25406149	3161.79	15843	10944334	43.08
GRINDWELL	EQ	25-Jul-2023	2149.90	2143.05	2156.95	2106.35	2115.00	2115.60	2119.89	24286	514.84	6174	14651	60.33
GRINFRA	EQ	25-Jul-2023	1276.75	1276.75	1324.65	1246.10	1255.55	1253.90	1267.55	31061	393.71	4522	17334	55.81
GRMOVER	EQ	25-Jul-2023	183.90	183.90	186.50	180.20	182.50	182.00	182.30	64804	118.14	1375	43896	67.74
GROBTEA	EQ	25-Jul-2023	875.45	864.30	881.10	853.00	872.00	868.65	869.75	491	4.27	129	269	54.79
GRPLTD	BE	25-Jul-2023	3501.30	3450.00	3597.90	3375.00	3560.00	3538.50	3469.00	377	13.08	88	-	-
GRSE	EQ	25-Jul-2023	608.40	611.50	635.90	593.00	604.95	601.30	621.56	2539624	15785.21	56246	578038	22.76
GRWRHITECH	EQ	25-Jul-2023	892.25	894.00	904.00	867.85	892.50	890.00	885.53	55150	488.37	5154	30339	55.01
GSFC	EQ	25-Jul-2023	167.50	167.55	169.60	166.20	168.05	168.15	167.80	1335025	2240.19	8837	652720	48.89
GSLSU	EQ	25-Jul-2023	193.65	191.00	198.90	187.00	187.95	187.75	191.66	168436	322.83	9385	72582	43.09
GSPL	EQ	25-Jul-2023	290.30	291.70	293.20	288.20	291.20	291.60	291.16	211644	616.22	5880	100396	47.44
GSS	EQ	25-Jul-2023	179.40	180.00	180.70	177.10	178.50	178.90	178.64	40242	71.89	868	14434	35.87
GSTL	SM	25-Jul-2023	116.85	114.00	117.00	112.35	112.35	112.40	114.19	10000	11.42	10	7000	70.00
GTL	EQ	25-Jul-2023	7.00	7.00	7.10	6.90	6.95	6.95	6.97	271414	18.92	835	167801	61.82
GTLINFRA	EQ	25-Jul-2023	0.75	0.75	0.80	0.75	0.75	0.75	0.77	11681362	89.60	5981	7103550	60.81
GTPL	EQ	25-Jul-2023	134.15	135.65	135.65	129.55	130.00	130.10	131.70	90806	119.59	2709	56271	61.97
GUFICBIO	EQ	25-Jul-2023	242.95	242.95	244.00	235.30	237.55	236.75	239.02	119576	285.82	5372	57085	47.74
GUJALKALI	EQ	25-Jul-2023	663.20	663.55	663.65	650.00	651.00	650.90	653.55	94305	616.33	7012	56939	60.38
GUJAPOLLO	EQ	25-Jul-2023	254.55	255.85	259.30	250.70	253.00	254.55	255.73	61616	157.57	3529	33738	54.76
GUJGASLTD	EQ	25-Jul-2023	466.95	467.45	470.45	465.90	467.90	469.05	468.06	1300009	6084.83	27094	728026	56.00
GUJRAFFIA	BE	25-Jul-2023	28.30	28.00	28.25	27.20	27.25	27.25	27.53	417	0.11	12	-	-
GULFOILLUB	EQ	25-Jul-2023	492.80	495.00	495.00	485.20	486.85	486.85	487.96	18923	92.34	1655	10384	54.88
GULFPETRO	EQ	25-Jul-2023	39.85	39.85	40.00	38.35	38.80	38.60	39.09	124120	48.52	936	87727	70.68
GULPOLY	EQ	25-Jul-2023	233.95	233.05	235.00	225.05	228.00	227.45	229.45	100514	230.63	4071	52980	52.71
GVKPIL	EQ	25-Jul-2023	2.55	2.60	2.60	2.50	2.50	2.55	2.56	2260425	57.90	1912	1861027	82.33
HAL	EQ	25-Jul-2023	3885.25	3899.00	3905.00	3828.05	3835.00	3836.35	3861.45	546465	21101.49	39459	207105	37.90
HAPPSTMNDS	EQ	25-Jul-2023	931.50	939.00	939.00	920.40	923.00	922.90	928.04	315937	2932.04	18755	163142	51.64
HARDWYN	EQ	25-Jul-2023	41.85	42.80	43.50	41.10	42.30	42.25	42.19	156575	66.06	1666	84150	53.74
HARIOMPIPE	EQ	25-Jul-2023	604.95	609.00	609.00	569.30	590.10	589.35	583.80	176110	1028.14	13510	95948	54.48
HARRMALAYA	EQ	25-Jul-2023	141.20	141.90	145.00	138.05	139.10	139.35	141.51	32537	46.04	992	18324	56.32
HARSHA	EQ	25-Jul-2023	447.75	448.00	450.35	441.10	442.00	442.70	444.57	60001	266.74	4368	31625	52.71
HATHWAY	EQ	25-Jul-2023	15.40	15.50	15.60	15.20	15.40	15.35	15.43	4239432	654.25	3848	1583136	37.34
HATSUN	EQ	25-Jul-2023	1023.35	1034.65	1034.65	1015.00	1019.00	1024.25	1022.03	35115	358.89	4474	16076	45.78
HAVELLS	EQ	25-Jul-2023	1296.70	1296.00	1308.90	1290.65	1306.00	1304.00	1298.43	518803	6736.30	25223	246592	47.53
HAVISHA	BE	25-Jul-2023	1.75	1.80	1.80	1.70	1.80	1.80	1.77	23498	0.42	56	-	-
HBLPOWER	EQ	25-Jul-2023	169.45	170.30	171.25	166.35	167.80	167.50	168.68	1933064	3260.74	14372	781642	40.44
HBSL	EQ	25-Jul-2023	53.05	53.00	54.45	51.50	52.95	52.20	52.98	46434	24.60	691	21687	46.71
HCC	EQ	25-Jul-2023	20.15	20.30	20.50	19.15	19.30	19.35	19.89	42553511	8464.11	19801	15511793	36.45
HCG	EQ	25-Jul-2023	321.10	322.75	323.00	313.00	318.85	320.50	319.06	164282	524.16	4417	112462	68.46
HCL-INSYS	EQ	25-Jul-2023	16.60	16.85	17.50	16.85	17.20	17.10	17.20	1970879	339.01	4847	1021790	51.84
HCLTECH	EQ	25-Jul-2023	1112.90	1118.50	1119.00	1105.10	1111.50	1111.55	1110.93	2506726	27847.91	102668	1720709	68.64
HDFCAMC	EQ	25-Jul-2023	2497.55	2496.00	2538.40	2463.75	2526.00	2527.05	2505.31	742805	18609.56	58224	258709	34.83
HDFCBANK	EQ	25-Jul-2023	1678.40	1684.65	1699.00	1678.40	1694.55	1696.60	1692.19	27996298	473750.22	534396	10139007	36.22
HDFCBANK	W3	25-Jul-2023	637.25	640.00	661.90	640.00	661.00	660.60	648.78	445200	2888.39	609	393600	88.41
HDFCBSE500	EQ	25-Jul-2023	26.87	26.87	27.17	26.70	26.81	26.86	26.80	7424	1.99	109	3836	51.67
HDFCGOLD	EQ	25-Jul-2023	51.96	52.09	52.10	51.75	52.04	52.03	51.97	138969	72.22	1008	97129	69.89
HDFCGROWTH	EQ	25-Jul-2023	97.34	97.35	97.99	96.79	97.55	97.44	97.05	4291	4.16	41	3488	81.29
HDFCLIFE	EQ	25-Jul-2023	653.15	653.15	660.00	650.00	651.80	651.80	654.83	4754351	31133.05	136993	2461150	51.77
HDFCLOWVOL	EQ	25-Jul-2023	149.40	146.41	150.17	146.41	149.39	149.39	148.97	1290	1.92	24	827	64.11
HDFCMID150	EQ	25-Jul-2023	137.21	138.00	138.99	137.85	138.93	138.34	138.34	3866	5.35	57	3141	81.25
HDFCMOMENT	EQ	25-Jul-2023	216.26	217.90	217.90	215.81	216.30	216.30	216.54	305	0.66	21	163	53.44
HDFCNEXT50	EQ	25-Jul-2023	443.68	445.63	445.63	443.10	445.63	445.61	444.50	305	1.36	22	276	90.49
HDFCNIF100	EQ	25-Jul-2023	197.09	197.01	197.75	197.01	197.75	197.75	197.60	286	0.57	21	181	63.29
HDFCNIFBAN	EQ	25-Jul-2023	463.40	466.99	466.99	461.31	463.00	463.19	462.00	12409	57.33	1550	12043	97.05
HDFCNIFIT	EQ	25-Jul-2023	301.86	307.90	307.90	296.15	301.18	301.01	299.98	4606	13.82	172	3194	69.34
HDFCNIFTY	EQ	25-Jul-2023	215.95	216.29	216.49	214.00	214.91	214.80	214.74	37724	81.01	533	30120	79.84
HDFCPVTBAN	EQ	25-Jul-2023	235.30	235.30	235.41	235.30	235.41	235.41	235.38	35	0.08	2	35	100.00
HDFCQUAL	EQ	25-Jul-2023	43.34	43.40	43.69	43.40	43.50	43.50	43.58	1956	0.85	44	1320	67.48
HDFCSENSEX	EQ	25-Jul-2023	727.93	733.99	734.00	725.11	729.70	726.16	727.55	8640	62.86	237	4633	53.62
HDFCSILVER	EQ	25-Jul-2023	72.94	72.84	73.08	72.54	73.05	73.02	72.79	54835	39.91	302	43919	80.09
HDFCSML250	EQ	25-Jul-2023	111.57	112.60	112.60	111.12	111.90	111.73	111.87	73377	82.09	900	50000	68.14
HDFCVALUE	EQ	25-Jul-2023	100.41	103.25	103.25	100.51	101.11	101.49	101.35	11071	11.22	47	10290	92.95
HEADSUP	EQ	25-Jul-2023	12.10	12.05	12.25	12.00	12.15	12.15	12.12	44900	5.44	692	14124	31.46
HEALTHY	EQ	25-Jul-2023	9.35	9.49	9.49	9.35	9.39	9.38	9.38	61042	5.73	371	49875	81.71
HECPROJECT	EQ	25-Jul-2023	37.65	35.85	38.85	35.85	36.10	36.25	36.54	2649	0.97	44	1298	49.00
HEG	EQ	25-Jul-2023	1609.35	1614.40	1738.00	1607.00	1679.70	1677.75	1688.61	1684304	28441.25	75983	357616	21.23
HEIDELBERG	EQ	25-Jul-2023	173.75	174.55	176.55	173.30	175.75	175.65	174.88	275470	481.74	5507	145805	52.93
HEMIPROP	EQ	25-Jul-2023	106.35	106.70	107.25	103.80	104.55	104.80	105.36	587334	618.80	4043	311109	52.97
HERANBA	EQ	25-Jul-2023	360.75	360.75	363.30	357.50	359.90	359.40	359.71	45067	162.11	2891	26174	58.08
HERCULES	EQ	25-Jul-2023	312.40	314.70	321.80	306.10	308.10	310.25	315.59	133081	419.99	4796	56704	42.61
HERITGFOOD	EQ	25-Jul-2023	280.20	277.80	278.85	263.45	266.55	265.65	270.09	526501	1422.03	13773	230061	43.70
HEROMOTOCO	EQ	25-Jul-2023	3134.05	3179.00	3179.00	3128.15	3139.85	3140.30	3157.35	748386	23629.13	48054	329717	44.06
HESTERBIO	EQ	25-Jul-2023	1750.35	1751.30	1754.50	1666.55	1698.05	1696.75	1707.89	6913	118.07	963	5227	75.61
HEUBACHIND	EQ	25-Jul-2023	334.80	334.00	401.75	334.00	401.75	400.55	391.28	1001597	3919.01	17242	359177	35.86
HEXATRADEX	EQ	25-Jul-2023	155.50	154.95	157.40	154.00	154.00	154.00	154.66	12062	18.65	719	7933	65.77
HFCL	EQ	25-Jul-2023	64.55	64.80	65.60	64.70	65.20	64.95	65.15	3446629	2245.48	10495	1677135	48.66
HGINFRA	EQ	25-Jul-2023	923.90	925.10	948.00	925.10	945.00	944.55	940.51	125157	1177.12	12381	63832	51.00
HGS	EQ	25-Jul-2023	1051.60	1056.75	1060.25	1049.10	1053.00	1050.80	1053.24	15133	159.39	2250	8369	55.30
HIKAL	EQ	25-Jul-2023	280.40	280.50	283.50	275.25	277.00	276.25	278.67	396613	1105.24	8577	222446	56.09
HIL	EQ	25-Jul-2023	2874.85	2880.00	2911.15	2845.00	2849.95	2857.40	2877.45	6147	176.88	1621	3657	59.49
HILTON	BE	25-Jul-2023	165.80	165.75	169.00	165.00	165.50	166.15	167.55	33760	56.57	230	-	-
HIMATSEIDE	EQ	25-Jul-2023	117.05	117.20	120.40	116.25	116.90	117.65	118.86	940031	1117.32	5627	652988	69.46
HINDALCO	EQ	25-Jul-2023	432.95	436.15	450.50	435.00	450.25	449.50	443.97	8482756	37660.68	133684	4428903	52.21
HINDCOMPOS	EQ	25-Jul-2023	365.45	364.90	374.00	361.00	367.65	363.95	366.39	11829	43.34	853	7522	63.59
HINDCON	EQ	25-Jul-2023	89.05	88.20	89.70	88.20	89.00	88.75	88.86	5362	4.76	183	3867	72.12
HINDCOPPER	EQ	25-Jul-2023	118.15	118.95	125.15	118.50	124.40	124.55	123.30	16714759	20609.11	66083	5222895	31.25
HINDMOTORS	EQ	25-Jul-2023	14.10	14.10	14.30	12.65	13.20	13.50	13.73	423567	58.17	1452	312225	73.71
HINDOILEXP	EQ	25-Jul-2023	214.60	217.00	232.40	217.00	230.50	230.05	226.87	3596918	8160.21	39123	1279157	35.56
HINDPETRO	EQ	25-Jul-2023	300.95	299.85	303.80	297.80	300.50	300.30	300.72	2816638	8470.33	41545	1615896	57.37
HINDUNILVR	EQ	25-Jul-2023	2580.25	2580.20	2586.60	2562.30	2565.00	2568.15	2570.89	1653775	42516.80	162958	1268553	76.71
HINDWAREAP	EQ	25-Jul-2023	594.00	594.00	610.60	590.30	597.70	595.25	602.27	170429	1026.45	9166	66844	39.22
HINDZINC	EQ	25-Jul-2023	316.55	316.00	320.00	312.00	318.70	318.05	315.59	572162	1805.68	13923	312689	54.65
HIRECT	BE	25-Jul-2023	281.00	288.00	290.00	282.35	283.00	283.00	284.79	5183	14.76	61	-	-
HISARMETAL	EQ	25-Jul-2023	151.90	153.00	162.95	152.70	156.90	156.60	157.12	130818	205.54	3417	53392	40.81
HITECH	EQ	25-Jul-2023	79.90	80.00	82.95	80.00	80.40	80.75	81.57	635694	518.55	4346	314619	49.49
HITECHCORP	BE	25-Jul-2023	241.45	242.00	248.90	235.00	237.25	239.15	241.52	2818	6.81	59	-	-
HITECHGEAR	EQ	25-Jul-2023	398.60	398.75	404.65	396.05	404.00	403.45	400.84	10357	41.52	701	6018	58.11
HLEGLAS	EQ	25-Jul-2023	657.80	660.80	666.80	650.00	654.00	652.45	656.48	25297	166.07	3885	13944	55.12
HLVLTD	EQ	25-Jul-2023	13.95	14.05	14.90	14.05	14.20	14.15	14.45	1634492	236.14	2370	749419	45.85
HMAAGRO	EQ	25-Jul-2023	619.80	618.95	628.75	612.20	615.00	614.60	621.02	59688	370.67	3403	32361	54.22
HMT	BZ	25-Jul-2023	27.50	27.90	27.90	27.25	27.80	27.35	27.54	4951	1.36	47	-	-
HMVL	BE	25-Jul-2023	67.30	67.20	68.30	66.05	66.75	67.00	66.74	63603	42.45	174	-	-
HNDFDS	EQ	25-Jul-2023	576.55	576.55	584.90	568.60	575.00	575.35	574.61	64401	370.06	9247	18167	28.21
HNGSNGBEES	EQ	25-Jul-2023	275.73	278.90	283.58	278.90	280.49	280.08	280.75	37340	104.83	926	21490	57.55
HOMEFIRST	EQ	25-Jul-2023	834.20	834.20	839.95	821.75	824.30	823.05	827.79	69051	571.60	12973	35041	50.75
HONAUT	EQ	25-Jul-2023	42030.45	42100.00	42799.00	41950.60	42070.20	42598.60	42328.37	1415	598.95	828	690	48.76
HONDAPOWER	EQ	25-Jul-2023	2114.35	2124.00	2171.00	2112.15	2142.00	2146.05	2148.54	5410	116.24	1014	2974	54.97
HOVS	BE	25-Jul-2023	49.35	50.90	51.80	48.80	51.10	50.90	50.97	31601	16.11	168	-	-
HPAL	EQ	25-Jul-2023	443.05	443.25	455.00	442.20	451.25	448.30	450.28	145731	656.20	4270	77497	53.18
HPIL	EQ	25-Jul-2023	100.10	100.80	101.00	98.50	100.60	100.50	99.67	7496	7.47	353	4559	60.82
HPL	EQ	25-Jul-2023	209.70	210.75	215.80	199.25	199.90	199.25	205.08	541498	1110.52	8613	345489	63.80
HSCL	EQ	25-Jul-2023	139.15	139.85	140.85	138.00	138.80	138.70	139.09	1228589	1708.79	13652	559786	45.56
HTMEDIA	EQ	25-Jul-2023	23.50	23.75	24.35	22.90	23.30	23.25	23.52	613577	144.31	1991	406095	66.18
HUBTOWN	BE	25-Jul-2023	46.35	46.65	48.65	46.65	48.65	48.65	48.39	113984	55.16	632	-	-
HUDCO	EQ	25-Jul-2023	62.60	63.20	65.40	61.85	64.85	64.75	63.62	20067806	12766.26	37384	7573455	37.74
HUDCO	N5	25-Jul-2023	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	25	0.28	1	25	100.00
HUDCO	N8	25-Jul-2023	1159.50	1159.35	1159.35	1155.01	1155.01	1155.35	1155.35	201	2.32	5	200	99.50
HUDCO	N9	25-Jul-2023	1175.39	1175.75	1175.75	1175.75	1175.75	1175.75	1175.75	10	0.12	1	10	100.00
HUDCO	ND	25-Jul-2023	1220.00	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	200	2.42	4	200	100.00
HUDCO	NE	25-Jul-2023	1360.00	1355.00	1355.00	1346.03	1346.03	1346.20	1346.21	50	0.67	2	50	100.00
HUHTAMAKI	EQ	25-Jul-2023	258.30	260.90	264.00	258.60	259.10	259.15	260.54	75519	196.76	2109	29944	39.65
HYBRIDFIN	BE	25-Jul-2023	7.70	7.65	7.95	7.35	7.95	7.95	7.51	5172	0.39	21	-	-
IBMFNIFTY	EQ	25-Jul-2023	195.73	196.30	196.30	194.05	194.10	194.91	195.01	141	0.27	46	92	65.25
IBREALEST	EQ	25-Jul-2023	67.05	67.30	67.60	65.40	65.45	65.85	66.45	4852771	3224.86	14178	2118142	43.65
IBUCCREDIT	N9	25-Jul-2023	1065.00	1068.00	1068.50	1062.00	1068.50	1068.27	1066.81	165	1.76	11	165	100.00
IBUCCREDIT	NB	25-Jul-2023	1000.00	977.00	977.00	977.00	977.00	977.00	977.00	10	0.10	1	10	100.00
IBUCCREDIT	ND	25-Jul-2023	951.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	AG	25-Jul-2023	935.10	935.11	935.11	935.10	935.10	935.10	935.11	16	0.15	2	16	100.00
IBULHSGFIN	EQ	25-Jul-2023	121.60	122.15	122.20	119.90	120.25	120.30	121.06	4679802	5665.15	17365	1833201	39.17
IBULHSGFIN	N0	25-Jul-2023	990.00	990.00	990.00	921.00	921.00	921.00	983.73	110	1.08	3	110	100.00
IBULHSGFIN	N8	25-Jul-2023	964.50	964.50	964.90	964.50	964.90	964.90	964.73	73	0.70	3	73	100.00
IBULHSGFIN	NA	25-Jul-2023	1004.00	981.50	981.50	981.00	981.00	981.00	981.03	161	1.58	3	161	100.00
IBULHSGFIN	NE	25-Jul-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	1272	12.40	26	1268	99.69
IBULHSGFIN	NG	25-Jul-2023	1061.00	1060.00	1065.80	1060.00	1065.80	1065.80	1062.90	8	0.09	2	8	100.00
IBULHSGFIN	NY	25-Jul-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	45	0.46	3	45	100.00
IBULHSGFIN	Y3	25-Jul-2023	975.00	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	1	2	100.00
IBULHSGFIN	Y5	25-Jul-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
IBULHSGFIN	Y6	25-Jul-2023	1094.90	1094.90	1094.90	1094.90	1094.90	1094.90	1094.90	1	0.01	1	1	100.00
IBULHSGFIN	YK	25-Jul-2023	969.00	969.00	969.00	969.00	969.00	969.00	969.00	7	0.07	3	7	100.00
IBULHSGFIN	YT	25-Jul-2023	820.00	980.00	980.00	980.00		980.00	980.00	72	0.71	1	72	100.00
IBULHSGFIN	Z5	25-Jul-2023	952.50	966.00	966.00	966.00	966.00	966.00	966.00	30	0.29	1	30	100.00
IBULHSGFIN	ZJ	25-Jul-2023	950.00	945.00	945.00	945.00	945.00	945.00	945.00	20	0.19	2	20	100.00
IBULHSGFIN	ZS	25-Jul-2023	1010.00	1003.00	1010.00	1003.00	1010.00	1010.00	1005.63	16	0.16	3	16	100.00
IBULHSGFIN	ZY	25-Jul-2023	1030.12	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
ICDSLTD	BE	25-Jul-2023	26.45	25.20	26.75	25.20	26.65	26.65	25.55	182	0.05	6	-	-
ICEMAKE	EQ	25-Jul-2023	460.95	456.10	483.95	456.10	483.95	483.95	477.78	22762	108.75	854	17683	77.69
ICICI500	EQ	25-Jul-2023	28.30	28.65	28.65	28.20	28.33	28.26	28.25	24350	6.88	458	11845	48.64
ICICI5GSEC	EQ	25-Jul-2023	53.23	52.80	53.23	52.80	53.23	53.23	52.81	104	0.05	5	100	96.15
ICICIALPLV	EQ	25-Jul-2023	199.88	199.89	200.59	198.88	199.60	199.82	199.50	50734	101.22	332	49710	97.98
ICICIAUTO	EQ	25-Jul-2023	157.86	158.07	159.44	158.01	159.21	159.21	159.21	8439	13.44	201	4124	48.87
ICICIB22	EQ	25-Jul-2023	69.52	70.00	70.00	69.06	69.40	69.42	69.52	275120	191.25	2015	191141	69.48
ICICIBANK	EQ	25-Jul-2023	992.00	999.00	999.00	988.25	993.90	994.70	992.39	29325327	291020.78	365896	7973286	27.19
ICICIBANKN	EQ	25-Jul-2023	46.20	46.85	47.15	46.00	46.09	46.15	46.24	23105	10.68	354	13979	60.50
ICICIBANKP	EQ	25-Jul-2023	234.07	233.86	235.09	232.94	234.03	233.87	233.82	233024	544.86	1707	227130	97.47
ICICICOMMO	EQ	25-Jul-2023	61.36	61.41	62.25	61.36	62.16	62.14	61.98	19061	11.81	145	13150	68.99
ICICICONSU	EQ	25-Jul-2023	85.43	85.00	85.48	84.66	85.28	85.16	85.02	26315	22.37	278	21762	82.70
ICICIFIN	EQ	25-Jul-2023	19.64	19.51	19.70	19.51	19.61	19.57	19.59	114456	22.42	129	19915	17.40
ICICIFMCG	EQ	25-Jul-2023	545.26	545.26	548.17	536.51	540.90	540.40	539.40	31910	172.12	2185	28844	90.39
ICICIGI	EQ	25-Jul-2023	1387.50	1390.10	1401.00	1368.00	1375.00	1373.10	1379.93	694314	9581.05	45722	319332	45.99
ICICIGOLD	EQ	25-Jul-2023	52.11	53.65	53.65	51.90	52.01	52.09	52.07	382523	199.18	2916	351707	91.94
ICICIINFRA	EQ	25-Jul-2023	60.55	60.74	60.74	60.33	60.33	60.38	60.46	2153	1.30	65	1004	46.63
ICICILIQ	EQ	25-Jul-2023	999.98	999.99	1000.95	999.98	999.99	999.99	1000.00	457592	4575.92	335	331457	72.44
ICICILOVOL	EQ	25-Jul-2023	161.31	166.15	166.15	158.36	160.95	160.64	160.70	86856	139.58	684	54566	62.82
ICICIM150	EQ	25-Jul-2023	140.68	140.68	141.72	140.02	141.43	141.09	140.97	13676	19.28	546	9685	70.82
ICICIMCAP	EQ	25-Jul-2023	112.54	112.55	113.09	112.15	112.91	112.86	112.80	19484	21.98	159	18074	92.76
ICICIMOM30	EQ	25-Jul-2023	21.98	22.19	22.19	21.82	21.85	21.86	21.91	21287	4.66	83	14647	68.81
ICICINF100	EQ	25-Jul-2023	214.05	214.78	214.78	212.30	213.91	213.99	214.17	4115	8.81	319	2724	66.20
ICICINIFTY	EQ	25-Jul-2023	215.62	216.48	216.55	215.00	215.67	215.38	215.45	85640	184.51	4488	52391	61.18
ICICINV20	EQ	25-Jul-2023	109.82	113.10	113.10	109.30	110.00	109.92	109.72	38107	41.81	1045	23561	61.83
ICICINXT50	EQ	25-Jul-2023	45.70	45.70	47.05	45.61	45.95	45.90	45.78	31754	14.54	686	20246	63.76
ICICIPHARM	EQ	25-Jul-2023	93.56	94.64	94.64	93.30	93.74	93.77	93.90	2592	2.43	69	1380	53.24
ICICIPRULI	EQ	25-Jul-2023	570.20	567.05	580.95	567.05	578.50	577.00	575.75	2343717	13494.07	69289	897640	38.30
ICICISENSX	EQ	25-Jul-2023	738.91	742.99	742.99	734.68	738.50	739.02	736.82	1650	12.16	121	937	56.79
ICICISILVE	EQ	25-Jul-2023	75.67	75.46	75.78	75.21	75.70	75.74	75.58	91117	68.87	581	66163	72.61
ICICITECH	EQ	25-Jul-2023	31.33	31.68	31.68	31.21	31.30	31.27	31.26	450584	140.86	1360	359388	79.76
ICIL	EQ	25-Jul-2023	201.25	202.45	207.50	202.45	203.00	204.75	205.37	434944	893.25	6448	91031	20.93
ICRA	EQ	25-Jul-2023	5496.20	5548.95	5550.00	5497.40	5525.00	5521.45	5533.57	3592	198.77	979	2441	67.96
IDBI	EQ	25-Jul-2023	57.90	58.40	58.50	56.55	56.75	56.80	57.30	8926177	5114.78	17168	4077115	45.68
IDBIGOLD	EQ	25-Jul-2023	5461.75	5460.35	5460.35	5413.05	5444.60	5441.30	5430.78	161	8.74	46	139	86.34
IDEA	EQ	25-Jul-2023	7.90	7.95	8.10	7.80	8.00	7.90	7.94	83289856	6614.69	48833	25265590	30.33
IDEAFORGE	EQ	25-Jul-2023	1175.25	1184.75	1194.75	1165.90	1170.00	1171.60	1179.22	170683	2012.72	10756	79169	46.38
IDFC	EQ	25-Jul-2023	113.75	114.10	114.50	112.60	113.95	113.95	113.66	8276860	9407.13	23686	4618205	55.80
IDFCFIRSTB	EQ	25-Jul-2023	83.70	84.05	84.30	82.60	83.15	83.05	83.32	27648977	23037.34	65673	12275679	44.40
IDFNIFTYET	EQ	25-Jul-2023	217.46	217.00	219.00	210.80	210.85	215.43	216.03	392	0.85	45	227	57.91
IEX	EQ	25-Jul-2023	123.45	123.70	124.00	122.80	123.50	123.40	123.37	4530828	5589.86	39914	1672724	36.92
IFBAGRO	EQ	25-Jul-2023	550.25	557.85	557.85	544.10	544.70	546.10	549.58	4355	23.93	257	3217	73.87
IFBIND	EQ	25-Jul-2023	842.95	847.20	865.00	847.20	860.00	858.90	859.38	159389	1369.75	5852	121868	76.46
IFCI	EQ	25-Jul-2023	12.75	12.85	12.90	12.55	12.70	12.65	12.69	5088250	645.45	3036	2075163	40.78
IFCI	NH	25-Jul-2023	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	50	0.54	1	50	100.00
IFCI	NL	25-Jul-2023	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	1	100	100.00
IFGLEXPOR	EQ	25-Jul-2023	396.05	398.95	399.40	380.05	387.50	387.00	390.41	45770	178.69	3650	24229	52.94
IGARASHI	EQ	25-Jul-2023	480.40	482.45	534.40	482.45	516.40	508.00	516.57	836984	4323.59	32733	222606	26.60
IGL	EQ	25-Jul-2023	470.55	473.00	480.50	471.35	473.50	473.65	475.61	1576548	7498.14	33399	744321	47.21
IGPL	EQ	25-Jul-2023	470.10	474.00	482.00	462.60	463.05	465.55	471.24	48094	226.64	3114	24052	50.01
IIFL	EQ	25-Jul-2023	565.35	568.20	580.00	566.05	571.65	575.00	575.37	275285	1583.91	13934	128790	46.78
IIFL	N6	25-Jul-2023	1031.00	1030.00	1030.00	1020.00	1020.00	1020.00	1025.25	158	1.62	5	158	100.00
IIFL	NC	25-Jul-2023	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
IIFL	NE	25-Jul-2023	1000.00	900.00	1004.99	900.00	996.00	996.00	993.46	510	5.07	26	426	83.53
IIFL	NF	25-Jul-2023	988.00	986.75	987.99	983.65	987.00	987.00	985.17	1897	18.69	56	1718	90.56
IIFL	NG	25-Jul-2023	1170.00	1153.00	1160.00	1153.00	1154.10	1155.74	1155.74	170	1.96	4	110	64.71
IIFL	NH	25-Jul-2023	1060.83	1058.00	1061.00	1058.00	1061.00	1060.40	1060.40	143	1.52	6	143	100.00
IIFL	NI	25-Jul-2023	1149.00	1123.45	1123.45	1123.45	1123.45	1123.45	1123.45	15	0.17	2	15	100.00
IIFL	NJ	25-Jul-2023	1048.43	1048.20	1048.20	1048.20	1048.20	1048.20	1048.20	191	2.00	2	191	100.00
IIFL	NK	25-Jul-2023	1152.55	1140.00	1140.75	1140.00	1140.75	1140.62	1140.63	200	2.28	4	200	100.00
IIFL	NL	25-Jul-2023	960.46	960.00	960.16	955.00	960.16	960.16	956.63	365	3.49	10	364	99.73
IIFL	NO	25-Jul-2023	997.00	996.00	996.00	996.00	996.00	996.00	996.00	5	0.05	1	5	100.00
IIFL	NR	25-Jul-2023	960.00	960.85	960.85	960.85	960.85	960.85	960.85	1	0.01	1	1	100.00
IIFL	NS	25-Jul-2023	954.44	954.00	954.00	946.00	954.00	953.82	951.65	158	1.50	15	148	93.67
IIFL	NT	25-Jul-2023	970.00	979.00	979.00	979.00		979.00	979.00	55	0.54	2	55	100.00
IIFL	NU	25-Jul-2023	951.00	965.00	965.00	965.00	965.00	965.00	965.00	24	0.23	2	24	100.00
IIFL	NV	25-Jul-2023	954.99	958.80	958.80	950.00	950.00	950.03	950.04	1232	11.70	13	1231	99.92
IIFL	NW	25-Jul-2023	960.00	960.00	960.00	914.00	958.00	958.00	936.38	210	1.97	9	160	76.19
IIFL	NZ	25-Jul-2023	946.25	950.00	950.00	947.00	947.00	947.00	948.86	35	0.33	5	35	100.00
IIFL	Y0	25-Jul-2023	950.00	951.10	951.10	946.11	950.00	950.00	949.97	360	3.42	10	360	100.00
IIFL	Y1	25-Jul-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	100	0.93	2	100	100.00
IIFLSEC	EQ	25-Jul-2023	65.10	67.80	68.00	65.35	66.00	66.00	65.97	1141564	753.14	7246	383816	33.62
IIHFL	N4	25-Jul-2023	974.80	975.00	975.00	970.00	971.90	971.90	971.70	519	5.04	32	519	100.00
IIHFL	N5	25-Jul-2023	990.00	990.00	990.00	982.50	989.00	988.95	987.88	3044	30.07	39	2734	89.82
IIHFL	N6	25-Jul-2023	1096.10	1096.10	1110.00	1096.10	1110.00	1110.00	1105.04	42	0.46	2	42	100.00
IIHFL	N7	25-Jul-2023	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IIHFL	N8	25-Jul-2023	1040.66	1092.45	1092.45	1081.00	1081.00	1081.00	1082.15	10	0.11	2	10	100.00
IIHFL	NE	25-Jul-2023	1040.55	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IITL	BE	25-Jul-2023	105.85	106.00	107.00	105.25	106.85	106.50	105.91	908	0.96	19	-	-
IKIO	EQ	25-Jul-2023	408.05	412.60	414.05	406.80	408.00	408.05	409.37	264830	1084.12	7870	119146	44.99
IL&FSENGG	BZ	25-Jul-2023	14.15	14.85	14.85	14.85	14.85	14.85	14.85	13305	1.98	26	-	-
IL&FSTRANS	BZ	25-Jul-2023	2.85	2.90	2.90	2.70	2.85	2.85	2.74	86207	2.36	78	-	-
IMAGICAA	EQ	25-Jul-2023	52.55	53.70	57.50	52.75	53.85	53.70	55.22	11873013	6555.83	39421	4135121	34.83
IMFA	EQ	25-Jul-2023	357.85	359.80	366.45	350.05	352.50	354.60	360.11	218595	787.17	7188	118576	54.24
IMPAL	EQ	25-Jul-2023	779.35	783.85	793.00	780.10	793.00	790.65	788.00	794	6.26	127	537	67.63
IMPEXFERRO	BE	25-Jul-2023	2.85	2.85	2.90	2.70	2.85	2.85	2.76	64983	1.79	61	-	-
INCREDIBLE	EQ	25-Jul-2023	24.85	25.00	27.30	24.90	27.30	27.30	26.58	142739	37.94	809	104250	73.04
INDBANK	EQ	25-Jul-2023	28.25	28.25	28.55	27.10	27.40	27.35	27.80	158877	44.17	850	98407	61.94
INDHOTEL	EQ	25-Jul-2023	391.60	392.40	396.35	388.00	391.80	392.15	391.61	2450471	9596.41	37979	1116738	45.57
INDIACEM	EQ	25-Jul-2023	207.85	208.90	215.50	208.60	212.20	212.25	213.06	4224337	9000.31	36454	903647	21.39
INDIAGLYCO	EQ	25-Jul-2023	608.40	611.45	611.45	603.25	609.00	609.10	607.72	28891	175.57	1998	14294	49.48
INDIAMART	EQ	25-Jul-2023	3046.60	3067.95	3080.00	2894.70	2945.50	2937.75	2971.96	533394	15852.24	49522	172479	32.34
INDIANB	EQ	25-Jul-2023	335.90	336.50	337.95	327.60	328.00	329.15	332.68	1866926	6210.81	33032	1115531	59.75
INDIANCARD	EQ	25-Jul-2023	219.50	225.00	225.00	219.10	220.30	222.75	222.91	4784	10.66	220	3881	81.12
INDIANHUME	EQ	25-Jul-2023	272.70	272.00	274.95	263.00	264.50	265.90	267.84	179647	481.17	4823	77557	43.17
INDIGO	EQ	25-Jul-2023	2670.65	2675.00	2676.05	2557.55	2584.80	2584.40	2595.76	1044638	27116.29	61264	584261	55.93
INDIGOPNTS	EQ	25-Jul-2023	1493.15	1509.80	1511.25	1487.05	1503.50	1501.65	1498.82	50796	761.34	7000	25395	49.99
INDIGRID	IV	25-Jul-2023	137.70	138.00	138.00	137.00	137.39	137.26	137.38	276943	380.47	1418	260937	94.22
INDIGRID	NJ	25-Jul-2023	1022.89	1022.75	1022.75	1015.00	1021.50	1020.36	1016.81	2298	23.37	19	2262	98.43
INDIGRID	NL	25-Jul-2023	1002.00	1000.00	1000.02	1000.00	1000.02	1000.02	1000.01	23	0.23	4	23	100.00
INDLMETER	BZ	25-Jul-2023	3.60	3.50	3.75	3.50	3.75	3.75	3.74	6267	0.23	17	-	-
INDNIPPON	EQ	25-Jul-2023	475.30	480.50	491.00	476.55	478.95	482.35	484.34	45608	220.90	3218	22828	50.05
INDOAMIN	EQ	25-Jul-2023	111.70	111.70	112.65	108.90	109.30	109.35	110.10	95457	105.09	1558	59740	62.58
INDOBORAX	EQ	25-Jul-2023	141.90	143.85	148.80	143.20	144.70	144.45	145.51	280211	407.75	5111	159241	56.83
INDOCO	EQ	25-Jul-2023	329.80	330.00	335.05	315.30	323.00	322.85	326.62	458346	1497.03	15464	112973	24.65
INDORAMA	EQ	25-Jul-2023	45.00	45.40	45.50	44.50	44.65	44.65	44.88	96844	43.46	892	29659	30.63
INDOSTAR	BE	25-Jul-2023	170.00	171.00	174.50	169.60	174.00	172.80	172.79	150798	260.57	1049	-	-
INDOTECH	BE	25-Jul-2023	415.70	434.95	436.45	420.00	436.45	436.45	432.44	22038	95.30	358	-	-
INDOTHAI	BE	25-Jul-2023	232.25	234.95	243.85	234.95	242.00	242.35	240.77	8072	19.44	84	-	-
INDOWIND	EQ	25-Jul-2023	13.75	13.95	14.20	13.20	13.40	13.35	13.69	723978	99.14	1698	402338	55.57
INDRAMEDCO	BE	25-Jul-2023	115.00	115.50	116.95	109.25	110.75	109.50	111.26	217808	242.34	1491	-	-
INDSWFTLAB	EQ	25-Jul-2023	88.00	88.85	92.00	85.45	87.10	87.55	88.25	371558	327.89	4620	132022	35.53
INDTERRAIN	EQ	25-Jul-2023	55.80	55.80	56.50	53.80	54.00	54.15	55.10	99199	54.65	1127	62642	63.15
INDUSINDBK	EQ	25-Jul-2023	1435.70	1437.00	1446.00	1411.40	1418.00	1415.45	1432.99	2982900	42744.56	117533	1788426	59.96
INDUSTOWER	EQ	25-Jul-2023	169.45	171.00	174.25	169.95	171.85	171.80	172.10	6162426	10605.74	37068	1927010	31.27
INFIBEAM	EQ	25-Jul-2023	14.90	15.00	15.10	14.85	14.90	14.90	14.94	4578858	684.18	5252	1948832	42.56
INFINIUM	SM	25-Jul-2023	293.25	295.00	308.00	295.00	307.90	306.60	302.29	23000	69.53	21	20000	86.96
INFOBEAN	EQ	25-Jul-2023	492.60	491.05	502.45	488.15	489.45	489.70	491.99	22139	108.92	2121	12577	56.81
INFOLLION	SM	25-Jul-2023	176.05	180.00	182.00	179.00	181.75	179.95	181.01	41600	75.30	26	27200	65.38
INFOMEDIA	EQ	25-Jul-2023	4.95	4.95	5.00	4.75	4.95	4.95	4.87	19007	0.93	31	18206	95.79
INFRABEES	EQ	25-Jul-2023	614.73	615.31	620.00	614.26	616.00	616.13	617.41	3604	22.25	212	3020	83.80
INFY	EQ	25-Jul-2023	1336.60	1337.00	1342.85	1324.25	1335.65	1334.60	1335.03	6801982	90808.34	363645	4869004	71.58
INGERRAND	EQ	25-Jul-2023	2857.60	2857.05	2899.00	2833.55	2870.00	2866.65	2869.79	12122	347.88	3178	6901	56.93
INNOVANA	SM	25-Jul-2023	345.00	329.75	346.65	329.75	332.00	332.00	332.99	4800	15.98	12	4000	83.33
INNOVATIVE	ST	25-Jul-2023	2.25	2.25	2.25	2.25	2.25	2.25	2.25	3000	0.07	1	3000	100.00
INOXGREEN	EQ	25-Jul-2023	64.40	65.00	69.25	63.20	67.45	67.30	66.63	13061417	8703.27	36988	5509923	42.18
INOXWIND	EQ	25-Jul-2023	211.45	212.90	215.00	202.65	206.50	207.00	210.44	2486596	5232.67	43157	1208734	48.61
INSECTICID	EQ	25-Jul-2023	426.25	432.85	432.85	425.00	425.60	426.70	427.81	11819	50.56	1457	7762	65.67
INSPIRISYS	BE	25-Jul-2023	75.10	72.80	76.45	71.60	75.00	75.00	73.52	17878	13.14	141	-	-
INTELLECT	EQ	25-Jul-2023	630.60	630.60	634.70	615.00	617.10	618.85	622.57	771621	4803.87	18003	280150	36.31
INTENTECH	EQ	25-Jul-2023	82.70	83.40	86.00	82.80	84.45	84.65	84.26	162564	136.97	2318	82627	50.83
INTLCONV	EQ	25-Jul-2023	79.05	79.70	80.85	75.10	75.85	75.80	77.38	248717	192.45	3068	131833	53.01
INVENTURE	EQ	25-Jul-2023	1.95	1.95	2.00	1.90	1.95	1.90	1.95	1045101	20.37	770	803496	76.88
IOB	EQ	25-Jul-2023	26.35	26.55	26.70	25.95	26.10	26.10	26.24	6978808	1831.26	11442	2502279	35.86
IOC	EQ	25-Jul-2023	99.85	99.95	100.25	98.70	99.20	99.00	99.38	11983867	11909.08	46325	7283023	60.77
IOLCP	EQ	25-Jul-2023	369.30	368.00	371.50	364.50	365.00	365.70	367.21	198861	730.24	8540	101568	51.07
IONEXCHANG	EQ	25-Jul-2023	569.95	574.00	609.80	574.00	602.00	601.85	593.39	505844	3001.61	28615	217606	43.02
IPCALAB	EQ	25-Jul-2023	792.50	792.50	807.95	789.80	800.20	798.90	799.44	293742	2348.29	12321	125536	42.74
IPL	EQ	25-Jul-2023	223.80	223.85	225.75	219.40	219.95	219.65	220.61	115304	254.37	3145	86213	74.77
IPSL	SM	25-Jul-2023	105.50	105.50	105.50	105.50	105.50	105.50	105.50	2000	2.11	1	2000	100.00
IRB	EQ	25-Jul-2023	25.60	25.65	25.75	25.30	25.40	25.40	25.49	5155021	1313.90	12873	3130609	60.73
IRBINVIT	IV	25-Jul-2023	71.13	71.24	71.49	70.95	71.30	71.28	71.22	292769	208.52	1795	271477	92.73
IRCON	EQ	25-Jul-2023	92.80	93.80	93.90	90.20	91.30	91.05	91.52	14452248	13226.89	43692	3918150	27.11
IRCTC	EQ	25-Jul-2023	620.30	621.50	625.00	615.60	619.00	619.45	619.91	842704	5224.01	28195	301442	35.77
IREDA	N5	25-Jul-2023	1177.00	1200.00	1200.00	1180.00	1180.00	1180.00	1180.64	500	5.90	4	500	100.00
IREDA	N7	25-Jul-2023	1169.00	1169.00	1169.00	1160.02	1160.02	1164.48	1165.59	958	11.17	7	800	83.51
IRFC	EQ	25-Jul-2023	35.10	35.15	35.20	34.30	34.55	34.45	34.62	33446144	11578.44	52029	12091120	36.15
IRFC	N2	25-Jul-2023	1162.99	1164.00	1164.00	1158.00	1163.99	1163.99	1163.91	450	5.24	9	425	94.44
IRFC	N4	25-Jul-2023	1138.95	1138.95	1167.00	1138.00	1167.00	1167.00	1139.14	710	8.09	3	705	99.30
IRFC	N7	25-Jul-2023	1039.00	1030.12	1040.00	1030.00	1034.00	1033.37	1031.50	6236	64.32	23	5800	93.01
IRFC	N9	25-Jul-2023	1035.05	1035.01	1035.01	1035.01	1035.01	1035.01	1035.01	250	2.59	1	250	100.00
IRFC	NA	25-Jul-2023	1185.00	1200.00	1200.00	1198.98	1198.98	1198.98	1199.99	77	0.92	4	76	98.70
IRFC	NB	25-Jul-2023	1244.00	1002.60	1002.60	1002.60	1002.60	1002.60	1002.60	1	0.01	1	1	100.00
IRFC	NE	25-Jul-2023	1215.00	1202.00	1213.70	1202.00	1213.70	1211.42	1208.81	43	0.52	4	27	62.79
IRFC	NI	25-Jul-2023	1085.00	1097.94	1097.94	1097.94	1097.94	1097.94	1097.94	100	1.10	1	100	100.00
IRFC	NJ	25-Jul-2023	1174.99	1177.88	1177.89	1177.88	1177.89	1177.88	1177.89	2	0.02	2	1	50.00
IRFC	NK	25-Jul-2023	1244.49	1240.00	1240.00	1230.00	1230.00	1230.00	1233.43	991	12.22	6	991	100.00
IRFC	NM	25-Jul-2023	1170.00	1171.10	1185.00	1171.00	1185.00	1185.00	1173.28	21700	254.60	26	17700	81.57
IRFC	NN	25-Jul-2023	1098.99	1098.79	1101.00	1098.79	1101.00	1101.00	1099.50	149	1.64	11	149	100.00
IRFC	NO	25-Jul-2023	1183.64	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	1	50	100.00
IRIS	EQ	25-Jul-2023	83.30	84.80	94.10	84.50	94.00	91.80	89.63	324476	290.83	4020	150519	46.39
IRISDOREME	EQ	25-Jul-2023	457.35	464.00	464.00	448.05	449.00	449.65	452.82	27344	123.82	1408	5524	20.20
ISEC	EQ	25-Jul-2023	634.00	635.00	636.35	631.00	634.85	634.15	633.78	189097	1198.46	9382	78824	41.68
ISFT	EQ	25-Jul-2023	135.65	135.00	135.00	131.20	132.00	131.60	133.10	39587	52.69	1076	30315	76.58
ISGEC	EQ	25-Jul-2023	712.10	714.05	719.50	706.55	713.00	714.90	712.95	49678	354.18	4175	24173	48.66
ISHAN	SM	25-Jul-2023	24.65	24.05	25.35	24.00	25.35	25.15	24.74	9600	2.38	6	9600	100.00
ISMTLTD	EQ	25-Jul-2023	84.30	85.55	86.00	82.10	82.60	82.80	84.25	652023	549.36	3745	384390	58.95
ITBEES	EQ	25-Jul-2023	31.41	31.42	31.72	31.25	31.34	31.32	31.33	4262851	1335.63	15309	3242596	76.07
ITC	EQ	25-Jul-2023	471.35	467.90	468.50	455.40	461.35	462.30	459.90	43534718	200216.35	455276	20955653	48.14
ITDC	EQ	25-Jul-2023	330.50	330.00	334.00	329.05	332.80	331.40	331.99	19132	63.52	1258	10229	53.47
ITDCEM	EQ	25-Jul-2023	176.00	177.40	179.35	176.55	177.00	177.80	178.05	549234	977.91	7213	314148	57.20
ITI	EQ	25-Jul-2023	109.65	109.65	109.95	108.40	108.95	108.70	109.11	190022	207.34	2486	82317	43.32
IVC	EQ	25-Jul-2023	9.05	9.15	9.50	9.10	9.30	9.25	9.32	1068994	99.63	1933	780970	73.06
IVP	BE	25-Jul-2023	157.70	160.95	164.75	158.05	164.75	162.85	162.59	10687	17.38	107	-	-
IVZINGOLD	EQ	25-Jul-2023	5271.25	5341.00	5341.00	5255.65	5270.50	5270.15	5270.95	16	0.84	14	7	43.75
IWEL	EQ	25-Jul-2023	2601.50	2650.00	2719.95	2552.90	2650.00	2642.90	2643.95	28129	743.72	3096	16578	58.94
J&KBANK	EQ	25-Jul-2023	70.90	71.45	71.80	67.20	67.70	67.85	69.04	11153845	7700.95	28963	5527792	49.56
JAGRAN	EQ	25-Jul-2023	111.25	111.15	113.80	102.85	103.35	103.85	107.62	804527	865.84	8964	328701	40.86
JAGSNPHARM	EQ	25-Jul-2023	369.90	375.00	379.95	371.00	375.05	375.70	376.40	23617	88.89	1845	14824	62.77
JAIBALAJI	BE	25-Jul-2023	123.05	124.95	129.20	121.00	129.20	129.20	128.70	387021	498.09	396	-	-
JAICORPLTD	EQ	25-Jul-2023	177.90	178.05	179.50	175.60	175.70	176.30	177.38	771378	1368.30	6785	224550	29.11
JAINAM	SM	25-Jul-2023	126.70	123.00	123.00	122.00	122.00	122.00	122.25	4000	4.89	4	4000	100.00
JAIPURKURT	EQ	25-Jul-2023	89.10	89.00	89.75	88.20	88.55	88.55	88.74	8951	7.94	166	1268	14.17
JALAN	SM	25-Jul-2023	7.25	7.10	7.40	6.90	6.90	6.90	7.00	63000	4.41	18	57000	90.48
JAMNAAUTO	EQ	25-Jul-2023	108.60	109.15	109.45	105.35	107.30	107.00	107.24	1785433	1914.73	13229	875139	49.02
JASH	EQ	25-Jul-2023	1236.30	1241.95	1247.00	1228.05	1247.00	1242.30	1239.10	5351	66.30	724	3596	67.20
JAYAGROGN	EQ	25-Jul-2023	212.45	213.00	217.25	209.00	210.80	210.95	212.67	29038	61.76	1560	19954	68.72
JAYBARMARU	EQ	25-Jul-2023	314.25	328.40	328.40	310.40	317.85	316.25	321.18	209956	674.33	5108	116220	55.35
JAYNECOIND	EQ	25-Jul-2023	28.85	29.00	29.25	27.70	28.70	28.45	28.46	675865	192.34	1752	439219	64.99
JAYSREETEA	EQ	25-Jul-2023	88.85	89.05	89.90	88.50	88.50	88.65	89.16	20631	18.39	385	12925	62.65
JBCHEPHARM	EQ	25-Jul-2023	2437.45	2437.45	2494.40	2431.25	2493.00	2489.05	2470.81	74816	1848.56	6242	50611	67.65
JBMA	EQ	25-Jul-2023	1354.90	1360.50	1449.00	1354.90	1414.00	1414.50	1417.28	483906	6858.28	27900	139636	28.86
JCHAC	EQ	25-Jul-2023	1034.95	1035.00	1045.00	1028.00	1042.00	1042.40	1038.48	23449	243.51	3021	13405	57.17
JETAIRWAYS	BZ	25-Jul-2023	40.30	42.30	42.30	42.30	42.30	42.30	42.30	42865	18.13	217	-	-
JETFREIGHT	BE	25-Jul-2023	10.50	10.75	10.75	10.30	10.35	10.30	10.40	44529	4.63	273	-	-
JFLLIFE	SM	25-Jul-2023	52.00	52.75	55.85	51.20	52.90	52.50	52.91	110000	58.20	48	48000	43.64
JHS	BE	25-Jul-2023	22.00	22.30	22.30	21.55	21.90	21.65	21.77	33268	7.24	96	-	-
JINDALPHOT	EQ	25-Jul-2023	344.55	344.50	347.55	334.15	340.00	339.10	341.86	8338	28.50	787	4966	59.56
JINDALPOLY	EQ	25-Jul-2023	629.60	632.75	635.95	617.05	618.40	620.45	624.31	23451	146.41	1746	14096	60.11
JINDALSAW	EQ	25-Jul-2023	359.10	361.75	372.75	358.00	363.00	362.15	364.67	1279753	4666.83	26225	599509	46.85
JINDALSTEL	EQ	25-Jul-2023	629.35	635.70	667.95	633.65	663.95	664.70	654.25	4624289	30254.62	74167	1250652	27.05
JINDRILL	EQ	25-Jul-2023	409.45	410.70	429.00	408.05	416.70	417.10	419.26	203458	853.02	7643	49290	24.23
JINDWORLD	EQ	25-Jul-2023	315.60	315.60	319.70	311.00	316.60	315.60	316.12	120973	382.42	2888	96676	79.92
JISLDVREQS	EQ	25-Jul-2023	22.25	22.80	22.85	22.00	22.40	22.40	22.42	95300	21.37	733	58324	61.20
JISLJALEQS	EQ	25-Jul-2023	44.75	45.00	46.00	44.25	45.85	45.55	45.18	13110833	5923.53	19271	5076956	38.72
JITFINFRA	BE	25-Jul-2023	549.15	549.00	555.00	521.70	521.70	530.50	526.92	82108	432.64	1037	-	-
JKCEMENT	EQ	25-Jul-2023	3147.90	3147.90	3278.50	3139.95	3250.00	3249.10	3239.36	165269	5353.65	17613	40548	24.53
JKIL	EQ	25-Jul-2023	338.35	339.90	346.30	335.95	339.75	339.35	340.61	376280	1281.64	5811	157803	41.94
JKLAKSHMI	EQ	25-Jul-2023	669.45	676.00	693.10	670.25	684.50	686.05	686.66	499311	3428.55	20677	305881	61.26
JKPAPER	EQ	25-Jul-2023	313.30	328.95	336.00	322.70	326.00	326.00	330.74	7498042	24798.81	85429	2017791	26.91
JKTYRE	EQ	25-Jul-2023	242.75	243.50	248.90	241.05	242.40	241.95	243.91	837714	2043.28	11854	275348	32.87
JMA	EQ	25-Jul-2023	72.25	72.60	73.15	71.25	71.90	72.25	72.56	21952	15.93	221	13857	63.12
JMFINANCIL	EQ	25-Jul-2023	72.85	72.85	73.45	71.50	72.00	72.15	72.33	1150761	832.32	8754	690034	59.96
JOCIL	EQ	25-Jul-2023	208.75	217.00	223.90	205.00	206.80	206.80	215.18	102430	220.41	2270	59600	58.19
JPASSOCIAT	EQ	25-Jul-2023	7.75	7.85	8.00	7.75	7.75	7.80	7.87	7652463	602.07	3775	3702168	48.38
JPOLYINVST	EQ	25-Jul-2023	542.90	540.35	546.95	535.80	539.15	541.60	540.98	5057	27.36	416	3248	64.23
JPPOWER	EQ	25-Jul-2023	6.00	6.05	6.05	5.95	6.05	6.00	6.00	19884944	1192.62	12488	9529152	47.92
JSL	EQ	25-Jul-2023	360.15	362.50	375.50	362.50	372.35	372.15	372.51	544233	2027.30	23215	318523	58.53
JSLL	SM	25-Jul-2023	630.00	631.05	664.60	631.05	640.00	639.50	647.18	55500	359.19	68	49000	88.29
JSWENERGY	EQ	25-Jul-2023	286.40	286.80	295.00	285.95	293.70	294.05	291.50	3578436	10431.29	39378	1828728	51.10
JSWHL	EQ	25-Jul-2023	4427.75	4440.05	4525.00	4440.05	4470.00	4471.45	4484.90	1253	56.20	353	782	62.41
JSWISPL	EQ	25-Jul-2023	36.20	36.20	37.70	36.20	37.45	37.45	37.26	2086591	777.37	4167	1065769	51.08
JSWSTEEL	EQ	25-Jul-2023	775.65	778.00	805.50	777.00	800.00	800.55	796.41	4850069	38626.49	104696	1114518	22.98
JTEKTINDIA	EQ	25-Jul-2023	154.85	155.50	159.40	154.45	155.05	155.45	156.69	230175	360.66	4064	82225	35.72
JTLIND	EQ	25-Jul-2023	365.70	369.85	371.80	358.00	368.75	367.35	365.24	417512	1524.93	6817	159771	38.27
JUBLFOOD	EQ	25-Jul-2023	467.00	468.95	488.90	465.05	476.50	476.65	478.15	6580064	31462.25	102121	1673725	25.44
JUBLINDS	EQ	25-Jul-2023	509.20	509.20	515.15	501.00	501.50	502.90	507.07	7978	40.45	1192	3811	47.77
JUBLINGREA	EQ	25-Jul-2023	405.85	405.45	417.00	399.00	416.50	412.95	407.06	522473	2126.79	16201	284268	54.41
JUBLPHARMA	EQ	25-Jul-2023	372.45	372.50	376.45	365.25	369.45	369.30	370.07	84379	312.26	4577	42477	50.34
JUNIORBEES	EQ	25-Jul-2023	467.70	481.75	481.75	453.65	470.50	469.63	468.82	90752	425.46	4692	64384	70.94
JUSTDIAL	EQ	25-Jul-2023	799.25	805.70	806.60	790.00	792.90	792.55	797.37	131094	1045.31	7222	45490	34.70
JWL	EQ	25-Jul-2023	210.45	212.35	217.45	204.50	211.00	211.85	211.41	2474977	5232.37	28023	1117422	45.15
JYOTHYLAB	EQ	25-Jul-2023	242.45	244.35	290.90	243.55	290.90	290.90	277.09	21627397	59926.47	164198	5523923	25.54
JYOTISTRUC	BE	25-Jul-2023	9.00	9.25	9.40	9.00	9.15	9.20	9.18	2024352	185.77	1289	-	-
KABRAEXTRU	EQ	25-Jul-2023	431.30	431.30	435.85	426.05	427.00	427.50	430.35	54491	234.50	3603	29975	55.01
KAJARIACER	EQ	25-Jul-2023	1422.60	1429.95	1465.80	1425.05	1449.00	1454.45	1441.34	142025	2047.07	14377	91359	64.33
KAKATCEM	EQ	25-Jul-2023	213.00	213.00	217.50	213.00	216.00	214.85	215.22	22384	48.17	1097	12010	53.65
KALYANIFRG	BE	25-Jul-2023	276.60	280.00	280.00	270.15	272.20	275.05	274.66	1582	4.35	41	-	-
KALYANKJIL	EQ	25-Jul-2023	172.80	173.75	176.50	172.00	175.00	174.25	174.31	2295348	4001.09	45956	1252973	54.59
KAMATHOTEL	BE	25-Jul-2023	239.25	244.40	244.40	234.00	234.00	235.05	237.38	15229	36.15	283	-	-
KAMDHENU	EQ	25-Jul-2023	312.05	315.55	317.00	309.00	309.00	310.65	312.67	69492	217.28	2449	40987	58.98
KAMOPAINTS	EQ	25-Jul-2023	303.65	303.80	310.90	299.05	301.00	302.70	304.74	518320	1579.52	18466	61481	11.86
KANANIIND	BE	25-Jul-2023	7.45	7.55	7.55	7.15	7.50	7.45	7.46	58914	4.40	190	-	-
KANDARP	SM	25-Jul-2023	20.00	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
KANORICHEM	EQ	25-Jul-2023	122.85	123.80	125.50	120.10	121.70	122.00	122.72	83385	102.33	1096	47732	57.24
KANPRPLA	EQ	25-Jul-2023	116.50	117.00	117.40	114.80	114.95	115.25	116.00	24392	28.29	387	17314	70.98
KANSAINER	EQ	25-Jul-2023	322.95	322.95	323.90	319.80	321.35	321.60	321.35	179025	575.29	7320	103827	58.00
KAPSTON	EQ	25-Jul-2023	141.15	140.45	143.00	139.00	141.25	140.00	140.67	4944	6.95	224	3675	74.33
KARMAENG	EQ	25-Jul-2023	43.30	44.70	45.45	44.50	45.45	45.45	45.25	35484	16.05	261	28037	79.01
KARURVYSYA	EQ	25-Jul-2023	129.35	131.05	131.30	128.15	129.50	129.25	129.48	1905415	2467.15	14122	1333389	69.98
KAUSHALYA	BE	25-Jul-2023	4.80	4.85	4.90	4.75	4.75	4.80	4.84	29012	1.40	74	-	-
KAVVERITEL	BE	25-Jul-2023	8.10	8.30	8.30	8.00	8.00	8.00	8.05	23735	1.91	65	-	-
KAYA	EQ	25-Jul-2023	348.10	350.70	354.40	340.00	348.50	345.10	347.68	17898	62.23	1001	13256	74.06
KAYNES	EQ	25-Jul-2023	1805.60	1811.60	1894.95	1811.10	1847.00	1842.20	1857.07	288351	5354.88	32775	140331	48.67
KBCGLOBAL	BE	25-Jul-2023	2.55	2.65	2.65	2.55	2.65	2.65	2.64	1524310	40.30	643	-	-
KCP	EQ	25-Jul-2023	115.65	115.95	115.95	112.00	112.95	112.75	113.96	192308	219.15	2629	118659	61.70
KCPSUGIND	EQ	25-Jul-2023	29.30	29.50	29.70	28.00	28.20	28.15	28.57	968874	276.85	3433	545721	56.33
KDDL	EQ	25-Jul-2023	1553.25	1560.00	1624.95	1547.05	1585.00	1594.25	1592.07	61784	983.65	11883	26044	42.15
KDL	SM	25-Jul-2023	246.15	233.85	233.85	233.85	233.85	233.85	233.85	16000	37.42	13	16000	100.00
KEC	EQ	25-Jul-2023	637.15	640.25	657.10	633.50	648.80	648.10	647.30	632657	4095.18	47600	314769	49.75
KECL	BE	25-Jul-2023	121.80	123.25	124.70	122.00	123.50	122.80	123.13	75516	92.98	641	-	-
KEI	EQ	25-Jul-2023	2623.00	2636.15	2644.00	2566.20	2580.00	2587.80	2607.63	136068	3548.15	17120	72747	53.46
KELLTONTEC	EQ	25-Jul-2023	87.15	88.00	88.80	83.45	84.45	84.20	85.28	1203565	1026.40	9985	519234	43.14
KENNAMET	EQ	25-Jul-2023	2580.00	2609.00	2702.00	2572.70	2667.00	2677.60	2637.60	7163	188.93	1472	3804	53.11
KERNEX	BE	25-Jul-2023	320.95	320.95	336.95	315.05	328.00	321.50	332.26	61915	205.72	362	-	-
KESORAMIND	EQ	25-Jul-2023	69.90	70.00	72.40	69.75	70.20	70.10	71.10	979027	696.10	4676	428264	43.74
KEYFINSERV	EQ	25-Jul-2023	95.85	94.45	98.00	94.00	94.00	94.60	95.52	6043	5.77	114	3827	63.33
KFINTECH	EQ	25-Jul-2023	373.30	373.50	378.90	373.30	377.00	377.35	377.01	132208	498.44	5970	74580	56.41
KHADIM	EQ	25-Jul-2023	227.15	228.80	234.00	227.55	231.00	230.65	230.91	49601	114.53	2103	23153	46.68
KHAICHEM	EQ	25-Jul-2023	63.30	63.70	63.70	63.00	63.15	63.10	63.18	83693	52.88	1139	66538	79.50
KHAITANLTD	EQ	25-Jul-2023	50.35	50.35	51.55	49.50	49.50	49.55	50.05	4446	2.23	67	4099	92.20
KHANDSE	BE	25-Jul-2023	27.60	28.40	28.40	27.00	27.55	27.35	27.79	31875	8.86	43	-	-
KHFM	SM	25-Jul-2023	47.30	45.00	47.05	44.95	47.05	47.05	45.68	24800	11.33	8	15500	62.50
KICL	EQ	25-Jul-2023	1789.25	1810.85	1810.85	1788.45	1789.00	1789.90	1798.55	2575	46.31	380	1990	77.28
KILITCH	BE	25-Jul-2023	182.15	185.75	185.75	180.30	180.60	181.75	182.73	2293	4.19	42	-	-
KIMS	EQ	25-Jul-2023	1906.50	1925.50	2075.00	1917.85	1962.05	1973.65	1997.44	307774	6147.59	27523	111223	36.14
KINGFA	EQ	25-Jul-2023	1876.35	1885.75	1922.45	1885.00	1909.70	1906.45	1904.07	6059	115.37	752	4079	67.32
KIOCL	EQ	25-Jul-2023	190.70	190.70	193.85	190.00	191.55	192.05	192.00	27445	52.70	785	15820	57.64
KIRIINDUS	EQ	25-Jul-2023	268.35	269.45	314.70	268.45	285.00	284.20	296.16	2257244	6684.99	45648	354367	15.70
KIRLFER	EQ	25-Jul-2023	493.00	492.95	497.50	487.55	492.00	491.00	491.79	97418	479.09	5502	60121	61.71
KIRLOSBROS	EQ	25-Jul-2023	706.40	707.90	728.40	699.90	721.00	724.60	717.91	238540	1712.50	16659	142293	59.65
KIRLOSENG	EQ	25-Jul-2023	418.35	420.45	424.45	408.00	416.50	413.55	413.24	173285	716.08	13596	83221	48.03
KIRLOSIND	EQ	25-Jul-2023	3219.30	3219.30	3240.00	3162.65	3200.00	3205.65	3224.50	2432	78.42	532	1397	57.44
KIRLPNU	EQ	25-Jul-2023	639.95	648.90	653.80	638.25	650.30	648.90	646.68	28234	182.58	2668	21597	76.49
KITEX	EQ	25-Jul-2023	191.70	191.70	193.80	189.00	189.50	189.85	190.92	94077	179.62	2109	46586	49.52
KKCL	EQ	25-Jul-2023	679.80	685.00	688.15	676.85	685.00	680.50	680.37	42604	289.87	4348	26560	62.34
KMSUGAR	EQ	25-Jul-2023	27.00	27.15	27.15	26.55	26.90	26.80	26.85	259744	69.75	1233	139933	53.87
KNAGRI	SM	25-Jul-2023	120.25	122.00	122.20	120.60	121.00	120.85	121.31	8000	9.70	5	6400	80.00
KNRCON	EQ	25-Jul-2023	240.20	241.20	246.40	240.35	245.50	245.05	244.81	430486	1053.86	14444	219488	50.99
KOHINOOR	BE	25-Jul-2023	37.75	38.65	38.65	37.00	37.80	37.55	37.42	63526	23.77	457	-	-
KOKUYOCMLN	EQ	25-Jul-2023	127.30	128.75	132.50	126.40	130.30	130.60	129.80	341745	443.57	4218	119340	34.92
KOLTEPATIL	EQ	25-Jul-2023	375.00	375.00	388.50	373.30	385.00	383.55	383.92	218147	837.52	8298	85247	39.08
KOPRAN	EQ	25-Jul-2023	186.70	188.15	190.35	186.10	189.75	188.40	189.05	333791	631.03	5444	140307	42.03
KORE	SM	25-Jul-2023	208.60	218.00	220.00	209.00	210.05	210.05	215.57	32000	68.98	32	26000	81.25
KOTAKALPHA	EQ	25-Jul-2023	32.00	32.02	32.20	31.81	31.90	31.89	31.97	139061	44.46	510	79739	57.34
KOTAKBANK	EQ	25-Jul-2023	1897.25	1901.00	1902.00	1856.45	1871.65	1875.50	1878.76	7944916	149265.76	233574	2869878	36.12
KOTAKBKETF	EQ	25-Jul-2023	467.33	467.52	469.02	464.66	468.13	467.61	466.25	17502	81.60	337	13457	76.89
KOTAKCONS	EQ	25-Jul-2023	84.24	84.53	84.53	83.63	84.00	84.00	84.00	413	0.35	8	209	50.61
KOTAKGOLD	EQ	25-Jul-2023	50.73	52.00	52.00	50.51	50.74	50.65	50.63	150523	76.21	719	84982	56.46
KOTAKIT	EQ	25-Jul-2023	31.24	31.74	31.74	31.04	31.18	31.18	31.13	130661	40.67	574	104454	79.94
KOTAKLIQ	EQ	25-Jul-2023	1000.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	2	0.02	1	2	100.00
KOTAKLOVOL	EQ	25-Jul-2023	15.29	15.60	15.94	15.13	15.13	15.15	15.25	9001	1.37	103	4602	51.13
KOTAKMID50	EQ	25-Jul-2023	105.98	104.90	106.24	104.62	105.47	105.74	105.52	4648	4.90	139	2272	48.88
KOTAKMNC	EQ	25-Jul-2023	22.24	21.92	22.50	21.92	22.08	22.16	22.17	1783	0.40	28	967	54.23
KOTAKNIFTY	EQ	25-Jul-2023	210.57	212.00	212.06	209.88	210.13	210.24	210.34	12789	26.90	302	9145	71.51
KOTAKNV20	EQ	25-Jul-2023	112.04	113.19	113.19	111.11	112.35	112.41	111.87	17901	20.03	367	12028	67.19
KOTAKPSUBK	EQ	25-Jul-2023	455.85	459.99	459.99	446.66	447.90	447.47	451.18	292395	1319.24	678	273547	93.55
KOTAKSILVE	EQ	25-Jul-2023	73.86	73.81	73.94	73.15	73.90	73.89	73.87	22034	16.28	52	20489	92.99
KOTARISUG	EQ	25-Jul-2023	46.10	46.35	47.00	44.25	44.85	44.70	45.41	362550	164.62	2839	217267	59.93
KOTHARIPET	EQ	25-Jul-2023	91.45	92.45	95.10	91.25	92.65	92.75	93.57	160114	149.81	1788	94119	58.78
KOTHARIPRO	EQ	25-Jul-2023	102.85	104.90	108.90	102.30	102.30	102.60	103.34	6612	6.83	243	4182	63.25
KOTYARK	SM	25-Jul-2023	587.45	581.00	616.00	581.00	600.05	598.70	604.08	16000	96.65	73	10400	65.00
KOVAI	EQ	25-Jul-2023	2785.10	2800.00	2848.90	2790.00	2828.00	2817.50	2814.50	6021	169.46	1314	3240	53.81
KPIGREEN	EQ	25-Jul-2023	841.50	843.45	868.25	822.15	841.85	836.30	849.92	126402	1074.32	8464	66952	52.97
KPIL	EQ	25-Jul-2023	575.15	575.15	603.35	574.95	595.00	594.70	595.71	645515	3845.37	34640	247198	38.29
KPITTECH	EQ	25-Jul-2023	1056.80	1078.35	1107.00	1038.85	1061.95	1056.60	1077.53	5582911	60157.48	179022	1069272	19.15
KPRMILL	EQ	25-Jul-2023	625.35	625.45	643.00	625.45	635.80	638.55	635.85	151334	962.26	9448	69166	45.70
KRBL	EQ	25-Jul-2023	379.90	381.70	386.90	376.50	380.70	380.20	381.72	620312	2367.88	14906	336424	54.23
KREBSBIO	BE	25-Jul-2023	69.35	69.35	69.35	67.35	68.00	67.45	67.76	4264	2.89	79	-	-
KRIDHANINF	BE	25-Jul-2023	2.00	2.05	2.05	1.90	2.00	2.00	1.98	67356	1.33	102	-	-
KRISHANA	EQ	25-Jul-2023	445.60	448.90	448.90	437.00	437.00	439.45	440.92	6507	28.69	242	4784	73.52
KRISHCA	SM	25-Jul-2023	178.05	180.00	182.75	173.10	175.10	174.80	177.37	44000	78.04	21	34000	77.27
KRISHNADEF	SM	25-Jul-2023	194.60	188.00	194.00	188.00	188.50	188.50	190.45	17000	32.38	16	15000	88.24
KRITI	EQ	25-Jul-2023	115.40	115.65	123.70	114.85	117.50	118.35	120.23	329700	396.41	5172	129968	39.42
KRITIKA	BE	25-Jul-2023	15.80	15.95	16.05	15.50	15.65	15.60	15.70	55662	8.74	332	-	-
KRITINUT	EQ	25-Jul-2023	77.10	88.95	89.90	80.00	82.70	84.10	86.62	3242263	2808.35	24443	684179	21.10
KRSNAA	EQ	25-Jul-2023	454.10	455.00	462.00	453.80	458.10	458.55	457.12	126063	576.26	7093	71025	56.34
KSB	EQ	25-Jul-2023	2179.55	2198.65	2259.90	2172.30	2201.60	2200.95	2214.86	75388	1669.74	13105	41158	54.59
KSCL	EQ	25-Jul-2023	564.35	565.00	568.35	559.00	560.25	563.75	564.05	54417	306.94	7524	28055	51.56
KSL	EQ	25-Jul-2023	403.00	406.70	412.00	387.85	394.00	393.00	397.79	275825	1097.20	11001	119536	43.34
KSOLVES	EQ	25-Jul-2023	1074.20	1074.95	1119.00	999.95	1034.00	1029.10	1052.01	65225	686.18	10835	33345	51.12
KTKBANK	EQ	25-Jul-2023	207.15	208.10	209.20	201.70	204.00	203.50	205.54	1399650	2876.83	12439	609025	43.51
KUANTUM	EQ	25-Jul-2023	187.95	187.95	192.55	187.00	191.50	191.60	189.89	193199	366.86	4403	69276	35.86
L&TFH	EQ	25-Jul-2023	131.70	132.45	133.05	126.05	127.15	127.00	128.00	16394365	20985.12	65891	6510891	39.71
L&TFINANCE	NC	25-Jul-2023	1044.00	1036.00	1036.00	1033.00	1033.00	1033.00	1034.96	75	0.78	4	75	100.00
L&TFINANCE	NE	25-Jul-2023	1006.66	1005.55	1005.55	1005.55	1005.55	1005.55	1005.55	1	0.01	1	1	100.00
L&TFINANCE	NG	25-Jul-2023	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	4	0.04	1	4	100.00
L&TFINANCE	NI	25-Jul-2023	1072.49	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	2	0.02	1	2	100.00
L&TFINANCE	NS	25-Jul-2023	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	19	0.27	1	19	100.00
L&TFINANCE	NU	25-Jul-2023	1058.00	1059.00	1059.00	1056.00	1056.00	1056.00	1057.36	55	0.58	3	55	100.00
L&TFINANCE	NW	25-Jul-2023	1012.00	1021.00	1021.00	1019.00	1020.00	1019.50	1019.97	29	0.30	3	29	100.00
L&TFINANCE	Y7	25-Jul-2023	1009.50	1005.40	1006.00	990.00	1001.01	1001.02	1000.42	760	7.60	22	450	59.21
LAGNAM	BE	25-Jul-2023	67.05	66.00	66.50	63.70	63.70	63.80	63.92	158821	101.52	322	-	-
LAKPRE	BZ	25-Jul-2023	4.90	4.70	5.00	4.70	4.95	4.95	4.94	369	0.02	3	-	-
LAL	BE	25-Jul-2023	193.95	194.15	203.60	194.15	203.60	203.35	202.25	9470	19.15	40	-	-
LALPATHLAB	EQ	25-Jul-2023	2346.35	2356.00	2407.95	2355.95	2379.10	2383.05	2388.30	276568	6605.26	17070	124810	45.13
LAMBODHARA	BE	25-Jul-2023	153.45	155.05	155.05	152.60	152.75	153.85	153.93	6535	10.06	116	-	-
LANDMARK	EQ	25-Jul-2023	736.30	736.30	742.50	716.00	735.00	729.65	731.87	40236	294.48	2498	22080	54.88
LAOPALA	EQ	25-Jul-2023	465.55	466.00	479.00	463.50	479.00	474.55	472.51	298290	1409.46	13410	138216	46.34
LASA	EQ	25-Jul-2023	21.75	21.90	26.10	21.50	26.10	25.80	24.90	860129	214.19	2590	405063	47.09
LATENTVIEW	EQ	25-Jul-2023	377.50	379.50	382.00	371.40	376.50	375.00	376.44	347640	1308.65	10205	158601	45.62
LATTEYS	BE	25-Jul-2023	32.85	32.85	34.45	31.20	33.55	34.05	33.56	80196	26.92	261	-	-
LAURUSLABS	EQ	25-Jul-2023	348.65	349.75	350.85	345.00	346.30	346.90	347.78	946680	3292.37	19137	351879	37.17
LAXMICOT	EQ	25-Jul-2023	19.80	20.00	20.05	19.20	19.30	19.30	19.49	36179	7.05	231	31311	86.54
LAXMIMACH	EQ	25-Jul-2023	13620.85	13620.85	13924.90	13620.30	13850.00	13890.20	13851.85	4736	656.02	1696	2714	57.31
LEMERITE	SM	25-Jul-2023	47.00	44.85	48.85	44.85	47.00	47.00	46.50	9600	4.46	6	8000	83.33
LEMONTREE	EQ	25-Jul-2023	91.15	91.60	91.85	90.20	90.50	90.45	90.80	1754381	1592.94	19811	1020363	58.16
LEXUS	BE	25-Jul-2023	41.60	40.05	42.50	39.55	39.55	39.65	40.06	30390	12.18	165	-	-
LFIC	EQ	25-Jul-2023	123.75	123.00	125.50	122.30	122.80	123.10	124.34	3707	4.61	96	2674	72.13
LGBBROSLTD	EQ	25-Jul-2023	1160.70	1160.70	1210.00	1160.70	1166.00	1183.85	1191.59	39194	467.03	5435	18409	46.97
LGBFORGE	EQ	25-Jul-2023	9.20	9.30	9.55	9.20	9.40	9.35	9.36	92546	8.67	234	64495	69.69
LIBAS	EQ	25-Jul-2023	13.45	13.50	13.80	13.40	13.40	13.45	13.55	68239	9.25	326	60288	88.35
LIBERTSHOE	EQ	25-Jul-2023	229.70	231.00	232.70	227.65	229.85	229.05	230.08	53448	122.97	1716	26323	49.25
LICHSGFIN	EQ	25-Jul-2023	390.40	391.95	394.35	389.60	393.20	392.50	391.46	1949583	7631.93	47640	897012	46.01
LICI	EQ	25-Jul-2023	626.65	626.75	630.80	621.05	622.75	623.05	624.92	671845	4198.52	18854	315444	46.95
LICNETFGSC	EQ	25-Jul-2023	23.80	23.58	23.94	23.58	23.90	23.88	23.91	13925	3.33	47	11940	85.75
LICNETFN50	EQ	25-Jul-2023	212.83	217.10	217.10	212.50	214.21	214.01	213.56	1125	2.40	72	166	14.76
LICNETFSEN	EQ	25-Jul-2023	744.99	742.85	742.85	722.10	731.58	723.89	728.99	274	2.00	54	146	53.28
LICNFNHGP	EQ	25-Jul-2023	207.47	210.00	210.01	208.50	208.50	209.46	209.20	637	1.33	45	138	21.66
LIKHITHA	EQ	25-Jul-2023	296.65	297.95	298.50	285.00	286.00	286.75	291.65	190346	555.14	5814	113668	59.72
LINC	EQ	25-Jul-2023	667.90	672.85	697.85	672.80	687.00	680.45	682.77	14051	95.94	1234	10000	71.17
LINCOLN	EQ	25-Jul-2023	408.05	409.80	410.95	402.90	407.00	404.75	405.96	56694	230.15	2543	33436	58.98
LINDEINDIA	EQ	25-Jul-2023	4593.95	4640.00	4863.00	4602.00	4623.00	4647.20	4752.10	195221	9277.11	26380	43934	22.50
LIQUIDBEES	EQ	25-Jul-2023	1000.00	999.00	1000.01	999.00	1000.01	999.99	1000.00	2022684	20226.87	10424	1512568	74.78
LIQUIDETF	EQ	25-Jul-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	327584	3275.84	346	300132	91.62
LLOYDS	SM	25-Jul-2023	83.00	79.50	79.50	78.90	78.90	78.90	79.21	12000	9.51	4	6000	50.00
LLOYDSME	EQ	25-Jul-2023	575.10	578.00	584.70	560.75	574.90	574.90	572.31	1710743	9790.83	12597	902742	52.77
LODHA	EQ	25-Jul-2023	721.40	728.60	739.00	722.05	730.00	727.65	732.63	792562	5806.56	23575	481538	60.76
LOKESHMACH	BE	25-Jul-2023	191.30	189.10	192.85	189.05	191.90	190.30	190.78	21390	40.81	327	-	-
LOTUSEYE	EQ	25-Jul-2023	94.45	94.90	97.65	91.50	92.20	92.35	93.51	39931	37.34	597	23666	59.27
LOVABLE	EQ	25-Jul-2023	124.75	125.00	126.95	124.10	125.95	125.35	125.52	19516	24.50	609	10180	52.16
LOYALTEX	EQ	25-Jul-2023	672.15	678.95	679.30	666.15	670.00	670.70	674.48	857	5.78	107	621	72.46
LPDC	EQ	25-Jul-2023	6.00	6.05	6.25	5.90	6.05	6.05	6.07	220086	13.35	475	110094	50.02
LRRPL	SM	25-Jul-2023	56.05	55.00	56.00	55.00	56.00	56.00	55.50	12000	6.66	2	12000	100.00
LSIL	EQ	25-Jul-2023	33.90	34.10	34.70	33.65	33.85	33.80	34.18	5083191	1737.45	10258	2665571	52.44
LT	EQ	25-Jul-2023	2605.25	2616.00	2617.75	2553.00	2565.00	2560.90	2578.92	2068876	53354.56	126959	1415312	68.41
LTGILTBEES	EQ	25-Jul-2023	24.26	24.26	24.85	24.26	24.28	24.27	24.29	184810	44.88	151	168089	90.95
LTIM	EQ	25-Jul-2023	4879.05	4890.00	4899.00	4852.50	4876.50	4868.65	4870.30	283808	13822.30	36450	149406	52.64
LTTS	EQ	25-Jul-2023	3993.75	4011.20	4025.00	3937.00	3975.00	3974.15	3966.33	195949	7771.98	19237	55238	28.19
LUMAXIND	EQ	25-Jul-2023	2078.00	2093.50	2107.95	2060.05	2086.00	2091.10	2087.99	6916	144.41	1941	3369	48.71
LUMAXTECH	EQ	25-Jul-2023	363.10	364.80	374.45	362.00	371.00	368.85	368.29	65738	242.10	4027	31558	48.01
LUPIN	EQ	25-Jul-2023	936.80	937.95	944.15	931.50	938.00	937.60	938.01	254173	2384.16	11245	80119	31.52
LUXIND	EQ	25-Jul-2023	1481.20	1493.70	1508.05	1470.10	1490.75	1491.50	1491.26	40891	609.79	6569	20253	49.53
LXCHEM	EQ	25-Jul-2023	252.35	257.00	257.00	253.40	254.60	254.90	255.35	364151	929.86	8195	145150	39.86
LYKALABS	EQ	25-Jul-2023	107.20	107.95	108.90	106.00	107.80	106.80	107.03	36385	38.94	822	19087	52.46
LYPSAGEMS	EQ	25-Jul-2023	4.50	4.65	4.65	4.55	4.55	4.55	4.59	19831	0.91	53	16051	80.94
M&M	EQ	25-Jul-2023	1546.85	1551.45	1569.50	1548.05	1566.00	1565.75	1559.57	1996604	31138.52	93250	1239119	62.06
M&MFIN	EQ	25-Jul-2023	321.25	324.85	325.35	313.75	316.45	315.75	317.12	3692523	11709.70	41290	1499081	40.60
M&MFIN	N2	25-Jul-2023	1034.50	1038.70	1038.70	1033.99	1034.56	1034.56	1034.39	351	3.63	13	351	100.00
M&MFIN	N3	25-Jul-2023	1870.00	1870.00	1870.00	1870.00	1870.00	1870.00	1870.00	150	2.81	4	150	100.00
MAANALU	BE	25-Jul-2023	354.05	371.75	371.75	360.00	371.75	371.75	370.73	197319	731.53	3724	-	-
MACPOWER	EQ	25-Jul-2023	286.95	290.00	298.00	287.00	291.70	290.35	294.05	24008	70.60	1753	13439	55.98
MADHAV	EQ	25-Jul-2023	42.95	43.75	43.75	42.25	42.80	42.55	42.97	15550	6.68	313	9014	57.97
MADHAVBAUG	SM	25-Jul-2023	321.30	319.00	321.00	316.00	321.00	321.00	319.25	3200	10.22	4	2400	75.00
MADHUCON	BE	25-Jul-2023	5.25	5.40	5.40	5.10	5.20	5.30	5.28	35757	1.89	44	-	-
MADRASFERT	EQ	25-Jul-2023	82.10	82.10	82.65	80.80	81.30	81.05	81.66	548809	448.18	4124	219154	39.93
MAESGETF	EQ	25-Jul-2023	31.49	31.48	31.57	31.39	31.54	31.54	31.53	3633	1.15	121	2058	56.65
MAFANG	EQ	25-Jul-2023	63.94	63.50	64.47	63.50	64.20	64.07	63.96	322627	206.36	2584	218841	67.83
MAFSETF	EQ	25-Jul-2023	20.80	21.23	21.23	20.70	20.77	20.78	20.80	5633213	1171.76	766	5599670	99.40
MAGADSUGAR	EQ	25-Jul-2023	469.95	472.40	492.80	456.35	487.05	489.50	477.79	134663	643.41	8397	55715	41.37
MAGOLDETF	EQ	25-Jul-2023	59.20	60.70	60.70	59.20	59.40	59.35	59.46	435	0.26	32	414	95.17
MAGS813ETF	EQ	25-Jul-2023	24.75	24.69	24.69	24.69	24.69	24.69	24.69	50	0.01	1	50	100.00
MAGSON	SM	25-Jul-2023	91.85	91.80	93.95	84.00	89.00	89.00	87.87	84000	73.81	42	54000	64.29
MAHABANK	EQ	25-Jul-2023	33.70	33.95	34.05	33.30	33.45	33.45	33.58	18825097	6322.09	21155	7895058	41.94
MAHASTEEL	BE	25-Jul-2023	70.50	69.15	71.75	69.15	70.05	70.60	70.63	3127	2.21	46	-	-
MAHEPC	EQ	25-Jul-2023	115.45	115.00	119.05	115.00	117.65	117.70	117.60	38146	44.86	707	22491	58.96
MAHESHWARI	BE	25-Jul-2023	66.20	66.50	67.75	65.50	66.65	66.65	66.76	9158	6.11	79	-	-
MAHKTECH	EQ	25-Jul-2023	14.28	14.58	14.72	14.50	14.60	14.63	14.63	807705	118.18	882	596450	73.85
MAHLIFE	EQ	25-Jul-2023	478.65	479.95	485.50	475.70	478.50	478.30	480.26	54111	259.87	3995	26950	49.81
MAHLOG	EQ	25-Jul-2023	398.05	388.00	388.00	375.00	376.50	376.45	379.75	503590	1912.36	12862	251186	49.88
MAHSCOOTER	EQ	25-Jul-2023	5699.80	5601.00	5799.80	5600.00	5725.00	5710.65	5667.18	4583	259.73	1344	1421	31.01
MAHSEAMLES	EQ	25-Jul-2023	477.25	477.00	504.80	475.05	501.50	501.40	495.45	1185412	5873.10	29203	661388	55.79
MAITHANALL	EQ	25-Jul-2023	1089.60	1107.00	1107.00	1080.00	1095.00	1093.40	1092.46	23107	252.43	2766	9957	43.09
MALLCOM	EQ	25-Jul-2023	1031.40	1051.90	1063.45	1032.10	1035.00	1039.05	1046.75	5082	53.20	740	2416	47.54
MALUPAPER	EQ	25-Jul-2023	31.60	32.00	32.65	32.00	32.65	32.20	32.37	20721	6.71	216	7181	34.66
MAM150ETF	EQ	25-Jul-2023	13.88	14.30	14.30	13.78	13.94	13.92	13.91	890868	123.93	518	859279	96.45
MAMFGETF	EQ	25-Jul-2023	95.60	98.45	98.45	95.79	96.17	96.07	95.95	4531	4.35	96	3466	76.50
MAN50ETF	EQ	25-Jul-2023	207.14	207.14	207.25	206.02	207.09	206.91	206.59	9950	20.56	108	8999	90.44
MANAKALUCO	EQ	25-Jul-2023	25.70	25.90	26.50	25.10	25.75	25.45	25.84	111730	28.87	1185	68676	61.47
MANAKCOAT	EQ	25-Jul-2023	16.95	17.30	17.65	16.95	17.10	17.10	17.29	77732	13.44	451	55746	71.72
MANAKSIA	EQ	25-Jul-2023	143.10	143.50	150.90	141.20	149.70	149.55	147.11	311391	458.08	4656	144564	46.43
MANAKSTEEL	EQ	25-Jul-2023	46.30	46.40	46.85	45.40	45.50	45.60	46.00	32463	14.93	433	22274	68.61
MANALIPETC	EQ	25-Jul-2023	65.35	65.75	65.80	64.50	64.95	64.80	64.97	267538	173.82	3339	177114	66.20
MANAPPURAM	EQ	25-Jul-2023	126.10	126.70	130.60	126.20	130.00	130.10	129.35	13886639	17962.39	41307	5930075	42.70
MANGALAM	EQ	25-Jul-2023	107.65	109.25	109.25	104.50	105.50	105.80	106.58	63716	67.91	955	33323	52.30
MANGCHEFER	EQ	25-Jul-2023	103.55	103.55	105.25	101.50	104.00	103.90	103.51	460279	476.42	3050	288566	62.69
MANGLMCEM	EQ	25-Jul-2023	285.15	285.85	311.80	285.85	301.00	301.50	301.62	139177	419.78	6023	62617	44.99
MANINDS	EQ	25-Jul-2023	133.75	134.60	135.05	129.35	131.90	131.70	132.08	476510	629.39	5609	195056	40.93
MANINFRA	EQ	25-Jul-2023	121.50	122.80	124.05	118.20	119.65	120.85	120.43	2452433	2953.59	13292	1248035	50.89
MANKIND	EQ	25-Jul-2023	1901.80	1912.00	1937.40	1908.00	1917.00	1918.55	1918.66	531253	10192.96	9692	460722	86.72
MANOMAY	BE	25-Jul-2023	131.00	131.00	137.00	128.05	137.00	136.85	135.09	556	0.75	13	-	-
MANORAMA	BE	25-Jul-2023	1674.45	1674.45	1684.00	1630.20	1648.00	1643.55	1652.29	2298	37.97	187	-	-
MANORG	EQ	25-Jul-2023	463.25	474.95	479.00	461.05	464.00	463.90	466.90	24554	114.64	1063	19262	78.45
MANUGRAPH	EQ	25-Jul-2023	18.85	19.40	19.90	18.75	19.10	18.95	19.43	66370	12.90	687	30450	45.88
MANV30F	EQ	25-Jul-2023	149.43	149.43	149.43	149.43	149.43	149.43	149.43	5	0.01	2	5	100.00
MANXT50	EQ	25-Jul-2023	447.53	446.30	449.45	446.30	449.45	449.27	449.25	22551	101.31	33	22320	98.98
MANYAVAR	EQ	25-Jul-2023	1287.05	1287.05	1290.00	1240.50	1242.00	1249.75	1257.64	139547	1755.00	20796	104868	75.15
MAPMYINDIA	EQ	25-Jul-2023	1452.05	1456.95	1524.00	1452.05	1492.95	1493.90	1496.03	198990	2976.94	15289	64704	32.52
MARALOVER	EQ	25-Jul-2023	55.65	55.65	56.35	52.95	53.00	53.35	53.77	39415	21.19	713	24630	62.49
MARATHON	EQ	25-Jul-2023	319.00	319.00	327.45	317.00	326.90	326.30	323.62	37549	121.52	1804	26798	71.37
MARICO	EQ	25-Jul-2023	535.40	535.35	541.90	532.35	541.25	540.60	537.90	843404	4536.65	28370	471622	55.92
MARINE	EQ	25-Jul-2023	63.95	64.65	67.50	63.90	65.40	65.30	66.12	1579972	1044.74	8138	763249	48.31
MARKSANS	EQ	25-Jul-2023	105.60	106.05	107.35	104.40	106.25	105.80	105.74	1776689	1878.71	12571	644047	36.25
MARSHALL	BE	25-Jul-2023	62.10	62.75	62.75	60.90	61.70	61.10	61.66	12258	7.56	87	-	-
MARUTI	EQ	25-Jul-2023	9694.80	9624.00	9774.95	9616.80	9760.00	9758.60	9718.00	240998	23420.18	37586	89343	37.07
MASFIN	EQ	25-Jul-2023	772.25	774.90	786.35	752.00	757.00	759.90	772.36	56725	438.12	8494	36135	63.70
MASILVER	EQ	25-Jul-2023	74.25	74.20	74.30	73.80	74.30	74.30	74.08	1221	0.90	25	1217	99.67
MASKINVEST	BE	25-Jul-2023	60.10	60.00	60.00	57.10	57.10	57.10	57.85	66	0.04	11	-	-
MASPTOP50	EQ	25-Jul-2023	32.57	32.64	32.84	32.03	32.47	32.47	32.43	232924	75.53	730	176492	75.77
MASTEK	EQ	25-Jul-2023	2135.40	2144.80	2153.95	2068.50	2100.00	2103.55	2107.06	104806	2208.33	13187	52556	50.15
MATRIMONY	EQ	25-Jul-2023	656.60	659.90	665.55	655.00	663.00	656.55	658.91	5757	37.93	744	3676	63.85
MAWANASUG	EQ	25-Jul-2023	106.15	107.35	107.75	103.55	104.30	104.30	105.52	289562	305.55	3994	131969	45.58
MAXHEALTH	EQ	25-Jul-2023	611.65	614.30	618.00	605.40	610.30	610.90	613.33	1265799	7763.58	29210	737386	58.25
MAXIND	EQ	25-Jul-2023	158.25	159.75	162.45	154.95	157.50	158.20	158.55	147601	234.02	3528	48133	32.61
MAXVIL	EQ	25-Jul-2023	195.90	199.00	199.00	190.05	193.40	193.00	193.43	50758	98.18	1587	28224	55.61
MAYURUNIQ	EQ	25-Jul-2023	507.25	509.80	517.00	508.50	512.60	510.60	514.57	67872	349.25	4784	40023	58.97
MAZDA	BE	25-Jul-2023	918.75	956.00	956.00	920.10	946.00	944.40	942.20	9793	92.27	356	-	-
MAZDOCK	EQ	25-Jul-2023	1955.00	2000.00	2042.00	1857.25	1857.25	1860.00	1969.18	3938335	77553.08	141204	1176528	29.87
MBAPL	EQ	25-Jul-2023	617.05	618.90	620.10	611.05	612.75	614.10	614.30	6761	41.53	442	4891	72.34
MBLINFRA	BE	25-Jul-2023	20.10	20.50	20.50	20.00	20.15	20.15	20.14	12486	2.52	74	-	-
MCDOWELL-N	EQ	25-Jul-2023	977.65	986.15	990.00	974.00	984.60	983.45	983.23	1475852	14511.00	64528	695444	47.12
MCL	EQ	25-Jul-2023	28.95	29.60	29.70	28.20	28.20	28.65	28.93	17683	5.12	121	14587	82.49
MCLEODRUSS	EQ	25-Jul-2023	18.40	18.45	18.70	18.25	18.50	18.40	18.43	579970	106.90	862	365957	63.10
MCON	SM	25-Jul-2023	137.00	131.10	132.05	130.45	130.45	130.45	131.19	21000	27.55	7	18000	85.71
MCX	EQ	25-Jul-2023	1656.35	1660.05	1673.90	1635.55	1664.00	1665.30	1657.12	365282	6053.16	28013	94522	25.88
MDL	SM	25-Jul-2023	36.40	38.20	38.20	38.20	38.20	38.20	38.20	14000	5.35	6	14000	100.00
MEDANTA	EQ	25-Jul-2023	707.05	709.00	718.45	704.05	716.00	715.40	713.52	187057	1334.70	17389	104389	55.81
MEDICAMEQ	EQ	25-Jul-2023	796.35	802.65	805.00	775.25	778.00	781.45	789.91	18606	146.97	1877	10797	58.03
MEDICO	EQ	25-Jul-2023	80.40	81.00	81.20	76.40	79.85	80.45	78.45	320609	251.51	1124	85240	26.59
MEDPLUS	EQ	25-Jul-2023	921.30	926.65	961.00	911.70	958.00	948.60	940.08	279896	2631.26	21236	144053	51.47
MEGAFLEX	SM	25-Jul-2023	35.40	37.15	37.15	35.50	35.50	35.50	36.33	6000	2.18	2	6000	100.00
MEGASOFT	EQ	25-Jul-2023	39.45	39.70	42.80	38.95	39.40	39.20	40.43	697263	281.88	2741	388411	55.71
MEGASTAR	BE	25-Jul-2023	333.45	347.00	347.00	316.80	316.80	316.80	322.70	14719	47.50	771	-	-
MELSTAR	BZ	25-Jul-2023	2.00	2.05	2.10	1.90	2.00	2.00	2.06	23762	0.49	12	-	-
MENONBE	EQ	25-Jul-2023	132.10	132.10	133.60	129.85	131.80	132.05	131.74	188909	248.87	2906	77498	41.02
MEP	EQ	25-Jul-2023	12.45	12.50	12.65	12.10	12.40	12.25	12.38	246276	30.49	640	168960	68.61
METALFORGE	BZ	25-Jul-2023	2.90	2.95	3.00	2.95	3.00	3.00	2.98	3850	0.11	25	-	-
METROBRAND	EQ	25-Jul-2023	1084.20	1075.00	1085.40	1066.50	1072.20	1074.40	1075.62	65195	701.25	7920	31025	47.59
METROPOLIS	EQ	25-Jul-2023	1407.85	1418.05	1426.90	1395.05	1400.00	1403.30	1413.87	234965	3322.10	13936	30765	13.09
MFL	EQ	25-Jul-2023	950.40	954.85	967.85	930.70	938.00	933.85	943.47	64103	604.80	5840	34961	54.54
MFSL	EQ	25-Jul-2023	806.80	806.20	820.25	798.20	812.05	811.80	805.63	683449	5506.07	27528	451977	66.13
MGEL	BE	25-Jul-2023	17.60	18.15	18.45	17.05	18.40	18.40	18.14	58805	10.67	187	-	-
MGL	EQ	25-Jul-2023	1048.80	1048.80	1092.00	1043.25	1092.00	1089.30	1078.27	541892	5843.04	29475	270503	49.92
MHHL	SM	25-Jul-2023	63.40	63.50	63.50	60.85	61.10	61.35	61.78	30000	18.53	9	27000	90.00
MHLXMIRU	BE	25-Jul-2023	149.80	154.00	157.25	147.50	157.25	157.25	154.12	6028	9.29	147	-	-
MHRIL	EQ	25-Jul-2023	359.95	361.85	366.00	341.65	345.00	348.70	350.79	1666271	5845.04	32682	716128	42.98
MICEL	BE	25-Jul-2023	24.85	26.05	26.05	26.05	26.05	26.05	26.05	56486	14.71	225	-	-
MID150BEES	EQ	25-Jul-2023	140.76	145.00	145.00	140.69	141.48	141.33	141.19	93971	132.68	1948	55459	59.02
MIDHANI	EQ	25-Jul-2023	305.35	306.40	320.70	306.40	312.35	311.10	314.25	1217477	3825.90	14526	414559	34.05
MILTON	SM	25-Jul-2023	25.40	25.90	25.90	25.90	25.90	25.90	25.90	4400	1.14	1	4400	100.00
MINDACORP	EQ	25-Jul-2023	304.55	306.65	316.70	306.20	312.70	312.40	312.63	1375920	4301.59	16696	596618	43.36
MINDPOOL	SM	25-Jul-2023	91.05	95.50	95.60	95.50	95.50	95.50	95.54	4000	3.82	4	3000	75.00
MINDSPACE	RR	25-Jul-2023	302.94	303.85	305.44	302.11	303.99	303.38	303.99	139384	423.71	3274	107022	76.78
MIRCELECTR	BE	25-Jul-2023	20.50	20.95	21.25	20.20	20.50	20.55	21.00	449792	94.44	552	-	-
MIRZAINT	BE	25-Jul-2023	49.20	49.20	49.90	47.10	48.80	48.70	48.10	302396	145.45	2541	-	-
MITCON	EQ	25-Jul-2023	73.70	75.00	75.00	71.25	74.80	72.45	73.27	21748	15.94	515	15564	71.57
MITTAL	BE	25-Jul-2023	14.65	15.00	15.00	14.20	14.20	14.65	14.74	66552	9.81	158	-	-
MKPL	EQ	25-Jul-2023	749.70	779.00	779.00	714.00	730.00	731.65	738.62	30405	224.58	530	22801	74.99
MMFL	EQ	25-Jul-2023	925.30	931.00	988.75	925.30	969.00	969.00	970.73	111483	1082.20	10227	51554	46.24
MMTC	EQ	25-Jul-2023	33.70	33.75	34.10	33.05	33.30	33.35	33.58	1640792	550.98	3954	656498	40.01
MODIRUBBER	BE	25-Jul-2023	73.45	74.95	74.95	71.00	73.00	73.00	71.85	1285	0.92	22	-	-
MODISONLTD	EQ	25-Jul-2023	92.55	92.85	93.60	88.00	88.10	88.90	90.23	161716	145.91	2612	85898	53.12
MOGSEC	EQ	25-Jul-2023	52.51	52.49	52.49	52.39	52.39	52.39	52.39	6278	3.29	25	5829	92.85
MOHEALTH	EQ	25-Jul-2023	27.85	27.85	27.85	26.35	27.75	27.36	27.27	4859	1.32	116	2239	46.08
MOHITIND	EQ	25-Jul-2023	13.50	13.75	15.40	13.50	13.60	13.55	14.15	52111	7.37	327	29616	56.83
MOIL	EQ	25-Jul-2023	182.55	183.40	186.60	182.50	183.40	183.40	184.72	417251	770.73	4585	240180	57.56
MOKSH	EQ	25-Jul-2023	11.15	11.20	12.00	11.20	11.90	11.75	11.68	514664	60.13	1307	357385	69.44
MOL	EQ	25-Jul-2023	81.85	81.80	82.80	80.75	81.10	81.15	81.55	679044	553.77	5349	461681	67.99
MOLDTECH	EQ	25-Jul-2023	231.65	233.70	235.65	231.25	234.00	233.35	233.99	50477	118.11	3239	28719	56.90
MOLDTKPAC	EQ	25-Jul-2023	1020.55	1019.00	1047.80	1019.00	1040.00	1039.25	1038.81	24120	250.56	4566	10399	43.11
MOLOWVOL	EQ	25-Jul-2023	28.06	28.06	28.11	27.74	27.98	27.94	27.94	75993	21.24	45	75663	99.57
MOM100	EQ	25-Jul-2023	39.15	39.65	39.65	38.92	39.05	39.13	39.06	165339	64.58	1109	119576	72.32
MOM50	EQ	25-Jul-2023	196.27	197.00	197.99	196.32	196.50	196.50	196.61	1520	2.99	51	1454	95.66
MOMENTUM	EQ	25-Jul-2023	21.67	21.95	21.95	21.63	21.75	21.75	21.72	122715	26.65	79	119594	97.46
MOMOMENTUM	EQ	25-Jul-2023	43.56	43.55	43.98	43.35	43.58	43.52	43.56	13988	6.09	93	11537	82.48
MON100	EQ	25-Jul-2023	122.74	126.40	126.40	122.41	123.15	123.24	122.88	335037	411.71	4449	165656	49.44
MONARCH	EQ	25-Jul-2023	299.10	301.00	317.15	297.40	311.00	310.15	308.16	602003	1855.14	34941	57319	9.52
MONQ50	EQ	25-Jul-2023	53.88	54.39	54.39	53.64	54.00	53.88	53.85	25550	13.76	236	18651	73.00
MONTECARLO	EQ	25-Jul-2023	864.45	868.50	868.50	822.00	841.50	833.70	846.23	54054	457.42	4513	24663	45.63
MOQUALITY	EQ	25-Jul-2023	134.36	134.30	134.30	133.05	133.88	133.60	133.85	5	0.01	4	3	60.00
MORARJEE	EQ	25-Jul-2023	18.45	18.45	18.80	18.10	18.45	18.35	18.53	27749	5.14	169	18031	64.98
MOREPENLAB	EQ	25-Jul-2023	29.10	29.10	29.40	28.60	28.80	28.75	28.90	1363024	393.96	4343	737284	54.09
MOS	SM	25-Jul-2023	89.00	87.25	89.45	87.20	88.00	88.00	87.84	24000	21.08	15	16000	66.67
MOTHERSON	EQ	25-Jul-2023	97.05	97.70	100.50	96.75	98.45	98.25	98.92	18890620	18686.29	62672	8448983	44.73
MOTILALOFS	EQ	25-Jul-2023	742.75	745.00	785.00	736.10	778.00	782.40	772.51	432377	3340.17	19222	191502	44.29
MOTOGENFIN	EQ	25-Jul-2023	34.70	34.25	38.15	34.25	37.65	37.15	37.31	8872	3.31	127	4731	53.33
MOVALUE	EQ	25-Jul-2023	56.98	56.90	57.40	56.90	57.37	57.37	57.29	6763	3.87	35	6742	99.69
MPHASIS	EQ	25-Jul-2023	2272.60	2272.60	2300.00	2252.65	2271.90	2268.10	2276.42	465020	10585.79	30248	167879	36.10
MPSLTD	EQ	25-Jul-2023	1158.05	1162.05	1177.50	1152.10	1168.00	1168.20	1167.96	12748	148.89	2665	6346	49.78
MRF	EQ	25-Jul-2023	102723.50	102202.10	102699.00	102000.00	102508.15	102525.80	102367.91	2053	2101.61	1367	430	20.94
MRO-TEK	EQ	25-Jul-2023	59.85	60.00	61.40	58.50	59.60	58.80	60.16	20282	12.20	514	8632	42.56
MRPL	EQ	25-Jul-2023	87.35	85.35	85.35	81.50	81.95	82.05	83.39	9170379	7647.39	34832	4013832	43.77
MSPL	EQ	25-Jul-2023	8.75	8.90	10.50	8.85	10.50	10.50	10.00	5579968	557.98	4423	2867336	51.39
MSTCLTD	EQ	25-Jul-2023	410.55	410.70	420.80	410.20	411.00	412.65	416.46	415299	1729.56	10998	174149	41.93
MSUMI	EQ	25-Jul-2023	57.95	58.30	62.65	58.15	61.65	61.90	60.21	41088343	24740.85	62275	31355276	76.31
MTARTECH	EQ	25-Jul-2023	2116.15	2124.00	2153.30	2098.00	2099.00	2111.20	2130.86	204088	4348.83	15031	105634	51.76
MTEDUCARE	BE	25-Jul-2023	3.80	3.85	3.85	3.75	3.75	3.75	3.80	8146	0.31	30	-	-
MTNL	EQ	25-Jul-2023	19.75	19.85	19.95	19.45	19.50	19.50	19.70	1218302	240.06	1815	438322	35.98
MUKANDLTD	EQ	25-Jul-2023	133.20	135.00	142.70	133.80	139.45	139.90	138.26	1611442	2227.90	12020	917033	56.91
MUKTAARTS	EQ	25-Jul-2023	53.10	53.95	53.95	52.35	52.80	53.20	53.38	15163	8.09	270	8853	58.39
MUNJALAU	EQ	25-Jul-2023	57.25	57.30	58.35	56.15	56.65	56.65	57.31	156038	89.42	1933	91515	58.65
MUNJALSHOW	EQ	25-Jul-2023	148.50	149.45	150.45	139.10	141.00	140.00	143.13	320053	458.09	6571	199106	62.21
MURUDCERA	BE	25-Jul-2023	40.65	40.80	42.65	40.80	42.65	42.65	42.20	61331	25.88	212	-	-
MUTHOOTCAP	EQ	25-Jul-2023	391.70	393.05	399.10	383.00	387.35	386.15	391.06	20535	80.30	1758	10087	49.12
MUTHOOTFIN	EQ	25-Jul-2023	1296.75	1303.00	1318.85	1286.60	1310.00	1312.30	1305.10	404639	5280.94	34974	124295	30.72
MWL	SM	25-Jul-2023	121.00	123.10	123.10	121.20	122.00	122.00	121.89	4800	5.85	4	3600	75.00
NABARD	N2	25-Jul-2023	1149.01	1154.95	1155.00	1154.95	1155.00	1155.00	1154.99	180	2.08	4	180	100.00
NACLIND	EQ	25-Jul-2023	87.80	88.50	88.50	86.00	87.00	86.90	87.09	67748	59.00	1098	40831	60.27
NAGAFERT	EQ	25-Jul-2023	8.80	8.90	9.20	8.60	9.15	9.05	8.94	722412	64.59	867	456117	63.14
NAGREEKCAP	BE	25-Jul-2023	18.80	18.85	19.30	18.50	19.30	19.30	18.68	3648	0.68	29	-	-
NAGREEKEXP	BE	25-Jul-2023	44.85	44.75	45.90	42.60	42.60	42.60	42.94	22667	9.73	141	-	-
NAHARCAP	EQ	25-Jul-2023	295.65	299.10	300.50	287.35	292.00	290.55	293.33	7011	20.57	618	3518	50.18
NAHARINDUS	EQ	25-Jul-2023	125.00	125.00	126.55	122.50	124.00	123.45	124.21	31537	39.17	595	24630	78.10
NAHARPOLY	EQ	25-Jul-2023	228.70	228.60	232.95	226.10	227.00	227.65	229.09	12974	29.72	923	8967	69.12
NAHARSPING	EQ	25-Jul-2023	257.10	257.45	261.90	253.35	255.55	255.10	256.90	32851	84.39	1613	15937	48.51
NAM-INDIA	EQ	25-Jul-2023	316.00	317.00	317.95	312.85	315.00	315.70	315.53	378173	1193.25	9152	201478	53.28
NARMADA	EQ	25-Jul-2023	19.35	19.70	19.75	19.35	19.45	19.45	19.45	6953	1.35	234	5093	73.25
NATCOPHARM	EQ	25-Jul-2023	769.75	771.00	784.00	755.30	779.50	779.60	772.29	503812	3890.91	15819	213817	42.44
NATHBIOGEN	EQ	25-Jul-2023	211.50	213.45	214.00	210.10	213.95	212.70	212.46	26524	56.35	1146	15782	59.50
NATIONALUM	EQ	25-Jul-2023	92.15	92.50	95.00	91.90	94.95	94.85	94.20	17044913	16055.83	45527	6875365	40.34
NAUKRI	EQ	25-Jul-2023	4568.05	4575.00	4624.00	4567.35	4619.00	4613.40	4591.81	364115	16719.46	14086	301955	82.93
NAVA	EQ	25-Jul-2023	328.95	330.50	345.00	325.00	341.60	339.75	339.82	669489	2275.09	13136	293378	43.82
NAVINFLUOR	EQ	25-Jul-2023	4422.50	4418.95	4418.95	4267.00	4306.25	4308.40	4317.35	566511	24458.28	47676	341888	60.35
NAVKARCORP	EQ	25-Jul-2023	62.15	62.60	62.75	61.40	61.80	61.70	62.12	441836	274.45	2941	236004	53.41
NAVNETEDUL	EQ	25-Jul-2023	148.05	148.00	150.45	146.90	147.35	148.15	148.68	380380	565.55	4495	185335	48.72
NAZARA	EQ	25-Jul-2023	650.35	652.15	657.20	637.90	638.00	639.45	646.77	121017	782.70	6212	55788	46.10
NBCC	EQ	25-Jul-2023	41.85	42.10	43.75	41.90	42.70	42.75	43.07	20345457	8762.19	31327	8537404	41.96
NBIFIN	EQ	25-Jul-2023	1471.25	1500.00	1518.90	1465.35	1517.00	1511.20	1500.66	182	2.73	23	151	82.97
NCC	EQ	25-Jul-2023	138.45	138.80	138.85	135.70	137.35	137.55	137.07	2109583	2891.54	13771	858341	40.69
NCLIND	EQ	25-Jul-2023	192.60	192.60	198.80	192.60	194.00	194.10	195.67	111280	217.74	3811	59609	53.57
NDGL	BE	25-Jul-2023	1600.15	1611.00	1659.80	1606.00	1630.00	1628.50	1631.83	229	3.74	35	-	-
NDL	EQ	25-Jul-2023	18.85	18.85	19.20	18.85	19.05	19.00	19.03	99596	18.95	435	66355	66.62
NDLVENTURE	BE	25-Jul-2023	126.25	129.90	131.90	125.00	125.10	125.10	126.22	2765	3.49	41	-	-
NDTV	EQ	25-Jul-2023	227.20	228.60	238.55	227.15	238.55	238.55	235.02	790101	1856.90	7912	359968	45.56
NECCLTD	EQ	25-Jul-2023	19.30	19.35	19.55	19.15	19.40	19.30	19.34	59857	11.58	305	41107	68.68
NECCLTDPP	E1	25-Jul-2023	10.30	9.00	9.45	8.50	8.50	8.55	8.85	16515	1.46	83	16100	97.49
NECLIFE	EQ	25-Jul-2023	21.40	21.45	21.75	21.30	21.50	21.50	21.49	202862	43.60	432	145962	71.95
NELCAST	EQ	25-Jul-2023	107.40	107.90	109.70	104.45	105.20	104.90	106.64	277756	296.20	3647	143544	51.68
NELCO	EQ	25-Jul-2023	781.00	786.00	805.00	775.60	778.50	779.85	789.22	162617	1283.40	9445	61172	37.62
NEOGEN	EQ	25-Jul-2023	1606.35	1615.00	1616.45	1580.60	1583.25	1587.10	1599.08	16888	270.05	3255	8005	47.40
NESCO	EQ	25-Jul-2023	628.80	629.00	638.00	629.00	633.00	632.65	633.95	47210	299.29	6224	26010	55.09
NESTLEIND	EQ	25-Jul-2023	22820.10	23140.00	23140.00	22675.25	22750.00	22772.90	22785.01	62576	14257.95	18886	39800	63.60
NETF	EQ	25-Jul-2023	206.20	210.07	210.07	206.50	207.09	206.93	207.04	545	1.13	58	335	61.47
NETWORK18	EQ	25-Jul-2023	58.25	58.35	58.95	57.15	57.45	57.40	57.89	1234663	714.74	5187	671716	54.40
NEULANDLAB	EQ	25-Jul-2023	3212.00	3222.95	3316.30	3174.60	3284.00	3265.15	3258.24	30306	987.44	6506	16068	53.02
NEWGEN	EQ	25-Jul-2023	807.85	813.90	849.95	811.20	838.00	833.45	834.25	670686	5595.17	30545	199622	29.76
NEXTMEDIA	EQ	25-Jul-2023	5.00	5.00	5.10	4.90	4.90	4.95	4.99	1260	0.06	22	1178	93.49
NFL	EQ	25-Jul-2023	70.70	70.70	70.95	70.00	70.00	70.25	70.40	1371502	965.59	5025	539072	39.31
NGIL	BE	25-Jul-2023	51.70	52.00	53.35	50.35	52.85	52.50	52.01	1558	0.81	28	-	-
NGLFINE	EQ	25-Jul-2023	2039.05	2077.00	2092.05	2021.85	2030.00	2034.90	2060.63	6475	133.43	1423	3774	58.29
NH	EQ	25-Jul-2023	1036.30	1046.25	1068.50	1040.40	1050.00	1050.25	1051.98	383742	4036.90	26495	230897	60.17
NHAI	N2	25-Jul-2023	1170.09	1171.00	1173.00	1166.00	1166.00	1166.00	1170.00	1340	15.68	18	740	55.22
NHAI	N4	25-Jul-2023	1044.00	1070.00	1070.10	1065.00	1065.00	1065.00	1067.54	8	0.09	4	4	50.00
NHAI	N8	25-Jul-2023	1069.99	1064.00	1065.00	1060.00	1065.00	1065.00	1061.78	511	5.43	10	503	98.43
NHAI	NA	25-Jul-2023	1159.60	1159.60	1159.60	1154.85	1159.54	1155.01	1155.13	2332	26.94	19	1686	72.30
NHAI	NE	25-Jul-2023	1195.98	1186.00	1192.00	1186.00	1186.51	1189.30	1188.39	1232	14.64	12	1028	83.44
NHBTF2023	N3	25-Jul-2023	6011.00	5920.00	5920.00	5920.00	5920.00	5920.00	5920.00	200	11.84	1	200	100.00
NHBTF2023	N6	25-Jul-2023	5950.00	5960.00	5960.00	5960.00	5960.00	5960.00	5960.00	10	0.60	1	10	100.00
NHIT	N1	25-Jul-2023	312.06	312.10	313.99	312.10	313.99	313.99	313.39	37	0.12	4	26	70.27
NHIT	N2	25-Jul-2023	313.10	318.60	320.00	311.80	314.00	314.00	317.94	1768	5.62	11	1706	96.49
NHIT	N3	25-Jul-2023	420.90	424.99	424.99	424.99	424.99	424.99	424.99	1	0.00	1	1	100.00
NHPC	EQ	25-Jul-2023	49.90	50.60	51.80	49.00	49.85	50.00	50.24	32573698	16366.42	52380	11538677	35.42
NHPC	N6	25-Jul-2023	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	180	2.34	3	180	100.00
NIACL	EQ	25-Jul-2023	123.35	124.30	126.00	123.20	123.70	123.75	124.31	1005464	1249.89	7704	368882	36.69
NIBL	BE	25-Jul-2023	21.00	20.35	22.05	20.35	21.85	22.00	21.49	10426	2.24	56	-	-
NIDAN	SM	25-Jul-2023	43.25	43.90	44.10	38.00	38.50	38.50	40.08	581000	232.87	318	270000	46.47
NIDO	N5	25-Jul-2023	980.00	998.00	998.00	998.00	998.00	998.00	998.00	200	2.00	4	200	100.00
NIDO	N6	25-Jul-2023	973.10	980.00	980.00	977.00	980.00	977.07	978.05	60	0.59	7	60	100.00
NIF100BEES	EQ	25-Jul-2023	203.73	203.71	205.06	203.31	203.56	203.90	203.96	2106	4.30	165	1118	53.09
NIFTYBEES	EQ	25-Jul-2023	216.73	219.95	219.95	216.06	216.75	216.64	216.65	1462278	3168.08	23836	762006	52.11
NIFTYQLITY	EQ	25-Jul-2023	16.05	16.37	16.37	15.94	16.05	16.02	16.02	175453	28.10	310	164519	93.77
NIITLTD	EQ	25-Jul-2023	80.45	80.50	81.90	79.90	81.00	81.15	80.50	236323	190.23	3282	125711	53.19
NILAINFRA	EQ	25-Jul-2023	5.15	5.15	5.40	5.00	5.20	5.15	5.24	682550	35.78	653	440527	64.54
NILASPACES	BE	25-Jul-2023	3.40	3.45	3.55	3.25	3.50	3.45	3.48	400957	13.94	285	-	-
NILKAMAL	EQ	25-Jul-2023	2532.85	2649.40	2739.55	2565.00	2725.00	2712.70	2686.35	107755	2894.68	12967	24955	23.16
NINSYS	BE	25-Jul-2023	566.80	566.80	595.10	541.00	595.10	595.10	574.10	4044	23.22	409	-	-
NIPPOBATRY	BE	25-Jul-2023	477.90	478.00	481.90	460.00	465.00	462.75	469.10	4153	19.48	213	-	-
NIRAJ	EQ	25-Jul-2023	30.90	31.45	32.85	30.90	31.80	31.75	32.33	59973	19.39	459	31096	51.85
NIRMAN	SM	25-Jul-2023	199.30	201.00	201.00	193.00	195.00	195.00	198.14	8400	16.64	7	8400	100.00
NITCO	EQ	25-Jul-2023	18.90	19.20	19.20	18.65	18.80	18.75	18.82	125037	23.53	483	88019	70.39
NITINSPIN	EQ	25-Jul-2023	240.20	240.20	245.50	228.55	232.05	232.20	235.17	274254	644.96	7385	163205	59.51
NITIRAJ	EQ	25-Jul-2023	97.40	98.05	98.70	94.80	96.90	97.05	96.26	26269	25.29	753	10111	38.49
NKIND	EQ	25-Jul-2023	38.45	38.50	40.20	38.00	40.20	39.70	39.37	359	0.14	14	347	96.66
NLCINDIA	EQ	25-Jul-2023	117.75	118.60	121.50	117.85	118.45	118.55	120.01	1642164	1970.77	13741	662309	40.33
NMDC	EQ	25-Jul-2023	111.00	111.90	112.75	111.05	112.00	112.20	112.16	8377896	9396.93	25467	4645976	55.46
NOCIL	EQ	25-Jul-2023	210.05	211.00	211.15	207.95	209.85	209.25	209.99	328224	689.25	5579	182849	55.71
NOIDATOLL	EQ	25-Jul-2023	6.90	6.95	6.95	6.75	6.80	6.80	6.81	57709	3.93	187	35330	61.22
NORBTEAEXP	BE	25-Jul-2023	8.40	8.70	8.70	8.00	8.00	8.00	8.01	7266	0.58	32	-	-
NOVARTIND	EQ	25-Jul-2023	781.60	786.85	788.95	767.20	774.00	771.40	778.33	32078	249.67	3475	14406	44.91
NPBET	EQ	25-Jul-2023	239.95	239.81	240.42	238.33	238.65	238.59	239.16	641	1.53	33	461	71.92
NPST	SM	25-Jul-2023	845.00	887.25	887.25	840.00	887.25	887.25	882.31	7200	63.53	17	6400	88.89
NRAIL	EQ	25-Jul-2023	290.35	294.65	295.00	275.50	277.00	277.90	283.62	37543	106.48	2249	27954	74.46
NRBBEARING	EQ	25-Jul-2023	249.55	251.30	252.20	244.35	249.00	249.05	248.85	917904	2284.22	15206	362958	39.54
NRL	EQ	25-Jul-2023	106.20	108.85	108.85	106.00	107.50	107.35	106.96	14627	15.65	206	10864	74.27
NSIL	EQ	25-Jul-2023	2412.10	2432.30	2450.00	2417.10	2420.35	2432.15	2431.51	1662	40.41	280	1105	66.49
NSLNISP	EQ	25-Jul-2023	45.00	45.10	46.55	45.00	45.60	45.60	45.72	3927402	1795.73	12177	2214514	56.39
NTPC	EQ	25-Jul-2023	195.90	196.50	201.35	195.90	200.00	200.65	199.89	18028061	36036.25	129783	9230258	51.20
NTPC	N6	25-Jul-2023	1335.00	1328.00	1328.00	1327.00	1328.00	1328.00	1327.99	1763	23.41	16	1763	100.00
NTPC	N7	25-Jul-2023	10.36	10.36	10.37	10.34	10.36	10.35	10.35	70400	7.29	134	62922	89.38
NTPC	ND	25-Jul-2023	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	157	1.96	1	157	100.00
NUCLEUS	EQ	25-Jul-2023	1108.00	1109.70	1118.80	1005.00	1067.75	1063.05	1055.27	189472	1999.44	12905	96136	50.74
NURECA	BE	25-Jul-2023	338.75	340.00	342.00	333.50	336.40	335.50	337.10	9961	33.58	527	-	-
NUVOCO	EQ	25-Jul-2023	350.20	353.60	357.60	351.00	353.50	354.55	354.39	73568	260.72	4343	29124	39.59
NV20BEES	EQ	25-Jul-2023	112.88	116.25	116.25	112.00	115.78	113.04	112.70	11569	13.04	197	9235	79.83
NXST	RR	25-Jul-2023	116.63	117.85	117.94	115.01	116.85	116.30	116.86	516313	603.36	8443	376681	72.96
NYKAA	EQ	25-Jul-2023	145.00	145.75	145.75	144.05	144.65	144.65	144.86	3200507	4636.33	27399	2148428	67.13
OAL	EQ	25-Jul-2023	360.30	364.30	383.00	362.15	376.10	378.55	374.32	70629	264.38	4938	34315	48.58
OBCL	EQ	25-Jul-2023	50.10	50.10	50.15	48.30	49.25	49.10	49.19	51308	25.24	510	31255	60.92
OBEROIRLTY	EQ	25-Jul-2023	1067.30	1070.50	1099.00	1055.80	1067.05	1064.60	1075.66	874792	9409.81	27901	391544	44.76
OCCL	EQ	25-Jul-2023	789.95	788.05	807.75	784.05	790.00	789.60	795.66	5954	47.37	630	3879	65.15
OFSS	EQ	25-Jul-2023	3850.85	3840.05	3882.20	3821.15	3849.00	3844.20	3847.72	40059	1541.36	9199	17305	43.20
OIL	EQ	25-Jul-2023	258.85	261.45	264.50	260.10	263.10	262.45	262.77	1441409	3787.64	30435	800940	55.57
OLECTRA	EQ	25-Jul-2023	1189.00	1195.00	1200.00	1073.00	1089.90	1081.95	1119.29	3431730	38411.05	165131	1567496	45.68
OMAXAUTO	BE	25-Jul-2023	54.25	54.40	56.80	54.40	56.00	55.90	55.68	72212	40.21	376	-	-
OMAXE	EQ	25-Jul-2023	48.95	49.25	49.25	47.60	48.20	47.85	48.08	298202	143.39	1972	168715	56.58
OMFURN	SM	25-Jul-2023	40.20	39.50	42.00	38.90	41.65	41.15	40.28	42000	16.92	18	24000	57.14
OMINFRAL	BE	25-Jul-2023	51.45	52.00	53.25	51.70	52.00	51.75	52.56	178440	93.79	500	-	-
ONELIFECAP	EQ	25-Jul-2023	12.10	12.20	12.45	12.10	12.10	12.20	12.18	5775	0.70	122	4932	85.40
ONEPOINT	BE	25-Jul-2023	24.70	25.20	25.30	24.00	24.00	24.45	24.87	1365222	339.60	952	-	-
ONGC	EQ	25-Jul-2023	171.00	172.00	173.35	171.30	172.70	173.00	172.57	10480578	18086.82	78867	7621426	72.72
ONMOBILE	EQ	25-Jul-2023	76.60	76.95	77.15	75.75	76.35	76.35	76.33	235711	179.93	2988	90271	38.30
ONWARDTEC	EQ	25-Jul-2023	564.35	567.50	572.15	547.00	554.00	553.50	557.69	163261	910.49	14824	35715	21.88
OPTIEMUS	EQ	25-Jul-2023	214.50	216.00	220.75	213.50	214.50	214.35	215.63	246413	531.33	3736	106424	43.19
ORBTEXP	BE	25-Jul-2023	192.30	192.30	192.30	186.10	186.10	186.80	188.40	2095	3.95	40	-	-
ORCHPHARMA	BE	25-Jul-2023	561.50	573.00	575.00	550.20	575.00	561.40	560.47	12260	68.71	237	-	-
ORICONENT	BE	25-Jul-2023	22.65	22.90	23.05	22.45	22.45	22.45	22.76	45748	10.41	188	-	-
ORIENTABRA	BE	25-Jul-2023	34.95	35.35	35.45	33.60	34.70	34.50	34.68	56147	19.47	332	-	-
ORIENTALTL	EQ	25-Jul-2023	5.90	6.05	6.10	5.90	6.00	6.00	6.06	94136	5.70	195	72528	77.05
ORIENTBELL	EQ	25-Jul-2023	518.10	523.00	523.80	500.00	515.25	515.20	518.70	13057	67.73	1013	7018	53.75
ORIENTCEM	EQ	25-Jul-2023	143.35	143.75	146.50	143.75	146.00	145.95	145.29	512556	744.71	5545	248895	48.56
ORIENTELEC	EQ	25-Jul-2023	232.95	234.15	235.00	230.15	231.00	230.95	231.30	215882	499.34	6068	149078	69.06
ORIENTHOT	EQ	25-Jul-2023	87.90	88.20	88.75	86.45	87.40	87.20	87.28	364169	317.85	2960	224765	61.72
ORIENTLTD	EQ	25-Jul-2023	65.35	65.35	65.80	63.50	63.70	64.40	64.73	16744	10.84	334	11326	67.64
ORIENTPPR	EQ	25-Jul-2023	40.80	41.10	41.90	40.85	41.15	40.95	41.40	1190213	492.79	3598	516404	43.39
ORISSAMINE	EQ	25-Jul-2023	3712.95	3744.00	3803.80	3650.00	3797.60	3774.60	3729.50	27166	1013.16	6157	8500	31.29
ORTEL	BZ	25-Jul-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.90	2071	0.02	9	-	-
ORTINLAB	BE	25-Jul-2023	20.25	20.95	20.95	20.30	20.70	20.70	20.62	10881	2.24	39	-	-
OSIAHYPER	BE	25-Jul-2023	34.50	34.10	36.20	34.10	36.20	36.20	35.68	149517	53.35	298	-	-
OSWALAGRO	EQ	25-Jul-2023	27.85	28.45	28.50	27.10	27.60	27.40	27.61	176596	48.76	928	144256	81.69
OSWALGREEN	EQ	25-Jul-2023	22.90	23.40	23.50	22.85	23.00	22.90	23.12	130098	30.08	549	86098	66.18
OSWALSEEDS	EQ	25-Jul-2023	330.60	335.60	337.80	320.10	330.95	332.70	331.78	16525	54.83	1017	3125	18.91
PAGEIND	EQ	25-Jul-2023	37457.50	37510.00	37955.00	36900.00	37190.00	37196.20	37176.24	9221	3428.02	4593	3522	38.20
PAISALO	EQ	25-Jul-2023	53.70	54.75	54.75	52.15	53.05	53.20	53.34	1716821	915.71	6991	896560	52.22
PAKKA	EQ	25-Jul-2023	125.10	125.10	126.90	123.20	124.05	124.25	124.71	157305	196.18	1596	108815	69.17
PALASHSECU	BE	25-Jul-2023	104.25	106.45	106.45	103.05	103.50	103.50	104.38	2179	2.27	29	-	-
PALREDTEC	EQ	25-Jul-2023	146.75	149.00	149.00	141.20	146.35	144.95	144.92	14957	21.68	1400	5386	36.01
PANACEABIO	EQ	25-Jul-2023	122.80	122.95	123.45	121.10	121.80	121.65	121.86	39080	47.62	963	24367	62.35
PANACHE	EQ	25-Jul-2023	69.40	69.45	71.00	68.10	68.40	68.70	69.71	17416	12.14	648	8114	46.59
PANAMAPET	EQ	25-Jul-2023	290.25	291.70	296.70	291.55	295.00	294.70	294.38	50002	147.19	2441	27632	55.26
PANSARI	EQ	25-Jul-2023	87.00	87.95	88.00	86.50	88.00	87.75	87.45	174	0.15	18	146	83.91
PAR	BE	25-Jul-2023	199.95	199.80	203.00	197.50	199.00	199.60	199.36	6230	12.42	79	-	-
PARACABLES	EQ	25-Jul-2023	42.00	43.35	43.90	40.65	41.60	42.00	42.61	2058361	877.01	6778	1269577	61.68
PARADEEP	EQ	25-Jul-2023	63.15	63.50	63.90	62.80	63.05	63.10	63.26	1741685	1101.77	7343	968258	55.59
PARAGMILK	EQ	25-Jul-2023	159.55	161.20	161.20	155.60	158.30	158.65	157.61	1954516	3080.47	13991	593479	30.36
PARAS	EQ	25-Jul-2023	683.85	687.00	697.85	678.00	680.00	680.65	686.81	324509	2228.76	12405	97367	30.00
PARASPETRO	BE	25-Jul-2023	0.80	0.85	0.85	0.75	0.85	0.80	0.82	129819	1.06	332	-	-
PARSVNATH	EQ	25-Jul-2023	7.40	7.40	7.60	7.10	7.20	7.20	7.24	542357	39.29	848	399726	73.70
PARTYCRUS	SM	25-Jul-2023	55.90	57.50	57.50	56.00	56.00	56.00	56.75	10000	5.68	5	10000	100.00
PASUPTAC	EQ	25-Jul-2023	30.90	31.25	31.25	30.55	30.90	30.85	30.79	31566	9.72	359	19464	61.66
PATANJALI	BE	25-Jul-2023	1297.65	1299.00	1314.90	1285.00	1303.00	1305.05	1297.34	271289	3519.54	6339	-	-
PATELENG	BE	25-Jul-2023	43.90	42.70	45.50	42.25	44.05	44.15	44.23	3541172	1566.30	8717	-	-
PATINTLOG	EQ	25-Jul-2023	14.45	14.55	14.70	14.25	14.45	14.40	14.55	336496	48.96	833	235587	70.01
PAVNAIND	EQ	25-Jul-2023	280.00	280.10	280.10	269.60	280.00	280.00	272.46	326	0.89	59	258	79.14
PAYTM	EQ	25-Jul-2023	802.00	815.00	820.90	752.00	788.00	789.60	781.39	11879807	92827.59	255436	3087876	25.99
PCBL	EQ	25-Jul-2023	154.65	154.65	158.50	154.60	158.25	157.70	156.62	1228699	1924.38	9552	619430	50.41
PCJEWELLER	EQ	25-Jul-2023	30.25	30.60	31.75	30.50	31.75	31.75	31.61	1164814	368.23	1685	886814	76.13
PDMJEPAPER	EQ	25-Jul-2023	40.80	40.95	42.20	40.95	41.30	41.55	41.73	198555	82.86	1226	102328	51.54
PDSL	EQ	25-Jul-2023	354.95	358.45	361.50	350.10	353.00	354.35	355.74	58637	208.59	2972	35618	60.74
PEARLPOLY	EQ	25-Jul-2023	23.65	24.30	24.30	23.55	23.95	23.75	23.87	53865	12.85	392	31135	57.80
PEL	EQ	25-Jul-2023	991.80	992.00	1013.00	988.15	1005.00	1004.00	999.15	1460583	14593.35	48119	487028	33.34
PENIND	EQ	25-Jul-2023	83.10	83.45	84.55	81.70	81.80	82.05	82.82	653746	541.41	4958	310468	47.49
PENINLAND	EQ	25-Jul-2023	32.00	32.35	33.30	31.00	32.55	32.45	32.06	512949	164.43	3188	330639	64.46
PENTAGON	SM	25-Jul-2023	122.15	120.80	125.95	120.80	125.00	124.20	123.17	52000	64.05	26	38000	73.08
PERFECT	SM	25-Jul-2023	21.50	22.40	22.55	22.40	22.55	22.55	22.50	42000	9.45	7	42000	100.00
PERSISTENT	EQ	25-Jul-2023	4773.90	4808.50	4808.50	4659.10	4672.00	4682.95	4694.30	501061	23521.28	47124	282132	56.31
PETRONET	EQ	25-Jul-2023	223.85	224.30	226.10	224.00	225.80	225.70	224.93	943106	2121.31	9143	570751	60.52
PFC	EQ	25-Jul-2023	239.75	241.95	243.45	235.40	238.50	238.25	239.20	11801735	28229.61	117918	5313473	45.02
PFC	N3	25-Jul-2023	1240.00	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	5	0.06	1	5	100.00
PFC	N8	25-Jul-2023	1335.00	1332.00	1332.00	1332.00	1332.00	1332.00	1332.00	3625	48.29	8	3625	100.00
PFIZER	EQ	25-Jul-2023	3855.95	3860.00	3885.00	3842.50	3851.00	3850.20	3857.45	6941	267.75	1708	3949	56.89
PFOCUS	EQ	25-Jul-2023	116.20	116.65	120.05	115.20	116.10	116.35	117.39	137930	161.92	2749	61739	44.76
PFS	EQ	25-Jul-2023	21.80	21.85	22.45	21.40	21.60	21.60	21.81	2318984	505.79	5009	1237925	53.38
PGEL	EQ	25-Jul-2023	1480.15	1484.00	1496.00	1454.00	1472.00	1462.55	1480.17	32413	479.77	2888	23388	72.16
PGHH	EQ	25-Jul-2023	15595.25	15677.35	15725.40	15140.00	15200.00	15205.25	15318.86	4663	714.32	2643	1871	40.12
PGHL	EQ	25-Jul-2023	5153.20	5153.20	5188.35	5119.95	5160.05	5158.65	5166.01	10622	548.73	5057	7491	70.52
PGIL	EQ	25-Jul-2023	610.90	614.75	624.80	607.80	621.75	618.15	616.00	14746	90.84	2241	7599	51.53
PGINVIT	IV	25-Jul-2023	116.99	117.40	117.50	115.75	116.10	115.98	116.72	1165897	1360.85	9158	1087816	93.30
PHANTOMFX	SM	25-Jul-2023	421.95	425.00	443.00	425.00	443.00	443.00	439.60	27000	118.69	34	20400	75.56
PHARMABEES	EQ	25-Jul-2023	14.53	14.59	14.64	14.54	14.61	14.58	14.60	1819469	265.58	3133	1358316	74.65
PHOENIXLTD	EQ	25-Jul-2023	1630.45	1630.00	1669.90	1614.55	1652.15	1652.55	1640.72	126360	2073.21	16734	75995	60.14
PIDILITIND	EQ	25-Jul-2023	2651.60	2648.00	2648.00	2587.80	2607.00	2607.40	2615.04	218299	5708.60	22302	96420	44.17
PIGL	BE	25-Jul-2023	39.80	40.40	40.40	37.85	37.85	37.90	38.13	53540	20.41	287	-	-
PIIND	EQ	25-Jul-2023	3631.20	3630.00	3648.70	3546.20	3573.00	3573.35	3579.20	288187	10314.78	23757	172687	59.92
PILANIINVS	EQ	25-Jul-2023	2011.95	2028.00	2028.00	1990.10	2001.95	2003.70	2003.94	4948	99.15	1118	3335	67.40
PILITA	BE	25-Jul-2023	8.95	8.95	9.15	8.60	9.00	9.00	8.99	156978	14.12	390	-	-
PIONEEREMB	EQ	25-Jul-2023	38.55	38.90	40.00	38.25	38.25	38.30	38.79	13938	5.41	226	5507	39.51
PITTIENG	EQ	25-Jul-2023	453.40	455.95	474.90	445.60	471.00	471.40	464.60	361653	1680.22	14993	124621	34.46
PIXTRANS	EQ	25-Jul-2023	1250.80	1269.90	1364.05	1255.05	1333.95	1331.10	1326.60	112264	1489.29	5841	38628	34.41
PKTEA	BE	25-Jul-2023	251.00	248.00	248.00	242.00	242.00	242.00	243.96	49	0.12	5	-	-
PLASTIBLEN	EQ	25-Jul-2023	213.20	214.95	214.95	210.90	213.00	212.90	213.76	21021	44.93	800	16116	76.67
PNB	EQ	25-Jul-2023	62.10	62.45	63.00	60.55	60.70	60.70	61.59	61394039	37813.43	78001	24137529	39.32
PNBGILTS	EQ	25-Jul-2023	65.80	65.70	67.60	65.20	65.30	65.40	66.04	775442	512.12	3659	344845	44.47
PNBHOUSING	EQ	25-Jul-2023	689.30	694.00	699.00	676.95	678.90	684.65	691.10	1060725	7330.67	31714	380362	35.86
PNC	EQ	25-Jul-2023	37.25	37.45	38.80	37.15	37.65	37.90	38.15	124331	47.43	1569	55639	44.75
PNCINFRA	EQ	25-Jul-2023	348.85	348.20	355.75	346.65	350.00	349.85	350.61	327464	1148.13	8922	151289	46.20
POCL	EQ	25-Jul-2023	397.15	399.00	402.35	393.00	395.00	394.45	396.50	11161	44.25	1111	5728	51.32
PODDARHOUS	BE	25-Jul-2023	92.95	94.75	94.75	92.00	93.00	93.00	92.38	5848	5.40	16	-	-
PODDARMENT	EQ	25-Jul-2023	335.25	339.70	340.35	331.85	333.85	334.05	336.19	20711	69.63	1437	12968	62.61
POKARNA	EQ	25-Jul-2023	398.20	400.20	406.60	394.00	398.00	399.15	399.29	43890	175.25	2585	20841	47.48
POLICYBZR	EQ	25-Jul-2023	744.85	755.95	755.95	711.40	715.00	718.50	735.75	797108	5864.72	38280	530706	66.58
POLYCAB	EQ	25-Jul-2023	4698.45	4740.00	4784.00	4650.10	4703.20	4693.40	4712.57	845678	39853.20	80781	231787	27.41
POLYMED	EQ	25-Jul-2023	1145.20	1151.90	1160.05	1145.00	1156.20	1155.90	1154.62	55536	641.23	6012	27501	49.52
POLYPLEX	EQ	25-Jul-2023	1272.55	1271.00	1271.00	1247.95	1251.15	1250.45	1254.71	122793	1540.69	10519	69479	56.58
PONNIERODE	EQ	25-Jul-2023	410.45	413.50	415.45	397.35	403.00	401.65	405.56	117244	475.49	6322	61962	52.85
POONAWALLA	EQ	25-Jul-2023	368.45	375.00	380.95	370.25	379.10	379.70	376.70	2489024	9376.05	27449	1098168	44.12
POONAWALLA	N6	25-Jul-2023	1065.75	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
POWERGRID	EQ	25-Jul-2023	247.45	248.95	251.50	248.15	251.10	251.15	250.06	7875013	19692.25	92334	5313152	67.47
POWERINDIA	EQ	25-Jul-2023	4121.70	4141.00	4274.00	4042.85	4195.00	4144.45	4137.30	32311	1336.80	6174	14543	45.01
POWERMECH	EQ	25-Jul-2023	3912.50	3915.00	4000.00	3900.10	3960.00	3960.00	3960.89	35210	1394.63	7754	15769	44.79
PPAP	EQ	25-Jul-2023	211.00	211.85	212.00	205.35	209.45	208.50	207.73	13503	28.05	838	9185	68.02
PPL	EQ	25-Jul-2023	184.95	186.60	189.90	184.70	185.00	185.30	186.80	71816	134.15	2475	30982	43.14
PPLPHARMA	EQ	25-Jul-2023	105.05	105.85	106.40	102.30	103.90	103.95	103.80	6151814	6385.41	30647	2666442	43.34
PRAENG	EQ	25-Jul-2023	11.75	11.95	11.95	11.40	11.55	11.50	11.77	69569	8.19	227	61701	88.69
PRAJIND	EQ	25-Jul-2023	423.30	424.00	425.30	413.25	415.00	414.90	418.44	714335	2989.06	16760	394197	55.18
PRAKASH	EQ	25-Jul-2023	85.60	85.90	86.65	84.45	85.65	86.05	85.57	562477	481.31	3932	312061	55.48
PRAKASHSTL	EQ	25-Jul-2023	4.35	4.40	4.50	4.35	4.45	4.45	4.42	1063930	47.00	880	557174	52.37
PRECAM	EQ	25-Jul-2023	234.55	235.70	243.70	231.00	233.80	233.70	236.46	290707	687.40	9805	117108	40.28
PRECISION	SM	25-Jul-2023	42.20	42.50	44.00	42.50	43.50	43.30	43.15	58000	25.03	29	44000	75.86
PRECOT	EQ	25-Jul-2023	154.60	156.00	165.00	148.45	165.00	161.65	155.10	15033	23.32	350	9444	62.82
PRECWIRE	EQ	25-Jul-2023	96.80	97.50	97.70	95.15	95.80	95.45	96.05	343069	329.53	3287	187962	54.79
PREMEXPLN	EQ	25-Jul-2023	948.25	962.00	987.00	942.30	952.20	955.75	969.02	228710	2216.24	8302	104610	45.74
PREMIERPOL	BE	25-Jul-2023	100.00	100.00	105.00	98.00	104.00	103.90	101.88	28290	28.82	246	-	-
PRESSMN	BE	25-Jul-2023	150.95	158.45	158.45	158.45	158.45	158.45	158.45	10798	17.11	80	-	-
PRESTIGE	EQ	25-Jul-2023	548.10	551.70	562.00	550.25	554.00	555.35	557.22	372925	2078.01	19282	171639	46.03
PRICOLLTD	EQ	25-Jul-2023	280.65	282.50	284.40	263.85	265.90	265.75	271.16	961403	2606.96	18186	412044	42.86
PRIMESECU	EQ	25-Jul-2023	133.50	134.00	134.00	130.50	133.00	133.05	132.34	61034	80.77	557	37987	62.24
PRINCEPIPE	EQ	25-Jul-2023	630.00	631.05	648.30	629.55	643.35	645.30	641.39	200654	1286.98	10536	112816	56.22
PRITI	BE	25-Jul-2023	202.10	207.65	209.00	198.00	203.20	204.75	204.82	25577	52.39	768	-	-
PRITIKA	SM	25-Jul-2023	38.00	37.50	39.50	36.50	39.50	39.50	37.86	68000	25.75	17	48000	70.59
PRITIKAUTO	EQ	25-Jul-2023	16.55	16.70	16.95	16.50	16.70	16.60	16.73	163685	27.38	662	108139	66.07
PRIVISCL	EQ	25-Jul-2023	1097.45	1097.45	1106.25	1083.50	1095.00	1092.05	1089.82	9053	98.66	872	4610	50.92
PROLIFE	SM	25-Jul-2023	225.00	216.10	219.95	216.05	219.95	218.05	217.06	2000	4.34	4	1500	75.00
PROPEQUITY	SM	25-Jul-2023	149.50	146.00	149.00	145.05	149.00	148.95	147.31	27600	40.66	16	24000	86.96
PROV	SM	25-Jul-2023	943.40	985.00	1003.00	950.00	996.85	995.70	978.78	6240	61.08	35	4640	74.36
PROZONINTU	EQ	25-Jul-2023	26.35	26.65	26.65	25.80	26.20	26.20	26.23	255616	67.05	1165	142205	55.63
PRSMJOHNSN	EQ	25-Jul-2023	124.10	124.80	126.20	122.45	123.55	122.65	124.40	416103	517.65	5348	256504	61.64
PRUDENT	EQ	25-Jul-2023	1181.25	1194.00	1208.85	1063.80	1086.00	1120.45	1135.89	111085	1261.80	12167	31601	28.45
PSB	EQ	25-Jul-2023	34.55	34.50	34.70	33.00	33.10	33.10	33.52	3183539	1067.20	7977	1591057	49.98
PSPPROJECT	EQ	25-Jul-2023	743.05	743.10	752.90	737.50	744.30	741.25	745.77	48366	360.70	4821	21046	43.51
PSUBANKICI	EQ	25-Jul-2023	45.90	45.92	46.07	45.08	45.27	45.20	45.52	48995	22.30	261	39773	81.18
PSUBNKBEES	EQ	25-Jul-2023	50.88	51.20	51.24	49.89	50.10	50.13	50.27	2339268	1176.03	6060	1756730	75.10
PTC	EQ	25-Jul-2023	112.35	113.00	114.40	111.80	112.00	111.95	113.20	1053943	1193.11	7495	615908	58.44
PTCIL	EQ	25-Jul-2023	3903.30	3898.00	3964.25	3825.00	3917.50	3910.15	3890.50	1748	68.01	442	1380	78.95
PTL	EQ	25-Jul-2023	32.60	32.60	33.25	32.50	32.60	32.55	32.81	139592	45.80	938	104529	74.88
PULZ	SM	25-Jul-2023	69.00	65.55	67.00	65.55	66.00	66.00	65.95	20000	13.19	9	20000	100.00
PUNJABCHEM	EQ	25-Jul-2023	879.15	889.95	889.95	854.00	855.10	859.05	867.15	8159	70.75	913	5651	69.26
PURVA	EQ	25-Jul-2023	100.70	101.45	102.15	100.05	100.35	100.40	100.84	157529	158.85	1865	57603	36.57
PVP	BE	25-Jul-2023	10.05	10.05	10.15	9.90	9.90	9.90	10.00	75866	7.58	229	-	-
PVRINOX	EQ	25-Jul-2023	1494.45	1496.00	1502.50	1466.40	1485.00	1483.85	1480.69	434905	6439.60	16578	163628	37.62
QFIL	SM	25-Jul-2023	84.25	83.50	83.50	83.00	83.20	83.20	83.28	10000	8.33	5	10000	100.00
QGOLDHALF	EQ	25-Jul-2023	50.37	50.49	50.49	50.07	50.34	50.33	50.30	17893	9.00	209	12602	70.43
QMSMEDI	SM	25-Jul-2023	140.20	142.00	142.00	137.70	140.30	140.30	139.83	6000	8.39	5	6000	100.00
QNIFTY	EQ	25-Jul-2023	2097.06	2098.31	2100.00	2078.30	2096.00	2096.39	2098.38	1830	38.40	52	1598	87.32
QUADPRO	SM	25-Jul-2023	5.60	6.00	6.00	5.75	5.95	5.95	5.92	60000	3.55	5	60000	100.00
QUESS	EQ	25-Jul-2023	429.60	431.30	433.85	424.00	425.55	426.25	427.08	108956	465.33	4173	58074	53.30
QUICKHEAL	EQ	25-Jul-2023	151.55	152.55	153.60	151.90	152.60	152.45	152.64	54065	82.52	1598	28921	53.49
QUICKTOUCH	SM	25-Jul-2023	142.70	146.00	146.00	139.00	143.00	141.00	143.27	14000	20.06	7	12000	85.71
RACE	EQ	25-Jul-2023	249.40	250.95	263.95	247.70	263.95	258.00	253.04	15316	38.76	590	11299	73.77
RADHIKAJWE	EQ	25-Jul-2023	32.70	33.50	34.80	33.20	34.75	34.70	34.11	380839	129.91	1984	247148	64.90
RADIANTCMS	EQ	25-Jul-2023	99.00	99.90	101.80	97.90	98.40	98.60	99.60	487616	485.68	9476	244983	50.24
RADICO	EQ	25-Jul-2023	1403.75	1404.00	1414.60	1370.00	1388.40	1387.00	1390.70	177470	2468.08	19104	82013	46.21
RADIOCITY	P1	25-Jul-2023	88.75	88.75	89.00	88.75	89.00	89.00	88.76	1472	1.31	21	1472	100.00
RAILTEL	EQ	25-Jul-2023	159.10	161.55	168.70	158.15	167.95	167.20	163.57	12820849	20971.23	62691	3835149	29.91
RAIN	EQ	25-Jul-2023	163.85	164.75	167.75	164.05	165.90	166.75	166.38	1647677	2741.39	9600	636326	38.62
RAINBOW	EQ	25-Jul-2023	1111.95	1113.65	1132.95	1055.00	1058.05	1061.15	1093.69	510938	5588.06	34367	350456	68.59
RAJESHEXPO	EQ	25-Jul-2023	515.35	517.00	529.00	511.10	512.00	513.20	517.10	1580419	8172.31	17744	329734	20.86
RAJMET	BE	25-Jul-2023	8.90	9.00	9.15	8.85	9.00	8.95	9.01	135118	12.17	691	-	-
RAJRATAN	EQ	25-Jul-2023	735.75	736.05	760.00	736.05	745.10	748.15	748.78	72181	540.47	7501	30025	41.60
RAJRILTD	BE	25-Jul-2023	50.75	49.75	49.75	49.75	49.75	49.75	49.75	3580	1.78	66	-	-
RAJSREESUG	EQ	25-Jul-2023	48.05	48.60	48.60	45.75	46.45	46.40	46.70	190161	88.81	2166	102578	53.94
RAJTV	BE	25-Jul-2023	44.45	43.95	45.20	43.85	44.85	44.85	44.54	635	0.28	19	-	-
RALLIS	EQ	25-Jul-2023	213.15	213.75	215.75	211.60	215.00	214.60	212.74	1469776	3126.78	8904	1057314	71.94
RAMANEWS	EQ	25-Jul-2023	12.30	12.40	12.60	12.30	12.50	12.45	12.44	26571	3.31	194	19119	71.95
RAMAPHO	EQ	25-Jul-2023	245.10	242.50	250.10	241.05	244.25	244.20	245.13	8848	21.69	744	4503	50.89
RAMASTEEL	EQ	25-Jul-2023	40.60	40.80	41.00	39.65	40.10	40.00	40.21	4343757	1746.53	7288	1732877	39.89
RAMCOCEM	EQ	25-Jul-2023	882.10	886.70	900.10	883.55	890.80	897.60	893.90	330236	2951.99	15903	144803	43.85
RAMCOIND	EQ	25-Jul-2023	173.60	172.15	175.90	171.25	172.50	172.60	173.27	86368	149.65	1803	49697	57.54
RAMCOSYS	EQ	25-Jul-2023	265.10	266.20	271.90	253.05	253.05	254.60	259.98	192607	500.74	5835	110163	57.20
RAMKY	EQ	25-Jul-2023	418.70	419.00	420.45	393.35	409.80	409.70	409.02	85502	349.72	4119	60135	70.33
RAMRAT	EQ	25-Jul-2023	322.30	322.35	332.95	318.00	325.00	323.85	325.57	134371	437.47	6551	54240	40.37
RANASUG	EQ	25-Jul-2023	24.00	24.10	24.25	23.35	23.65	23.60	23.72	1673788	397.02	3478	958831	57.29
RANEENGINE	BE	25-Jul-2023	324.85	329.95	341.05	308.60	341.05	339.55	331.80	46802	155.29	686	-	-
RANEHOLDIN	EQ	25-Jul-2023	1124.60	1123.15	1132.95	1084.95	1101.10	1103.15	1112.02	29030	322.82	3768	20279	69.86
RATEGAIN	EQ	25-Jul-2023	441.55	443.00	454.00	435.80	446.95	445.70	445.89	580536	2588.56	13266	353328	60.86
RATNAMANI	EQ	25-Jul-2023	2564.70	2564.60	2600.00	2539.15	2564.80	2566.15	2571.09	22028	566.36	7364	12274	55.72
RAYMOND	EQ	25-Jul-2023	1783.55	1789.90	1799.45	1722.80	1764.85	1760.05	1757.12	151938	2669.73	18778	76281	50.21
RBA	EQ	25-Jul-2023	112.15	112.15	113.55	111.50	112.95	113.10	112.88	528000	596.00	4067	285881	54.14
RBL	EQ	25-Jul-2023	788.60	795.00	807.75	736.00	750.80	742.55	765.15	108449	829.80	12893	30245	27.89
RBLBANK	EQ	25-Jul-2023	222.00	222.40	225.55	217.50	225.40	223.30	221.51	13114045	29049.48	57760	4347400	33.15
RBMINFRA	SM	25-Jul-2023	53.00	53.05	53.05	52.50	52.50	52.50	52.72	21000	11.07	7	21000	100.00
RCF	EQ	25-Jul-2023	113.15	113.65	114.25	112.00	112.40	112.20	112.94	1425162	1609.62	8943	718081	50.39
RCOM	BE	25-Jul-2023	1.25	1.30	1.30	1.25	1.30	1.25	1.27	1570533	19.98	1365	-	-
RECLTD	EQ	25-Jul-2023	172.95	174.25	174.25	171.00	172.25	172.15	172.56	12870386	22209.66	86748	4949051	38.45
RECLTD	N9	25-Jul-2023	1206.90	1206.90	1208.00	1206.90	1207.00	1207.00	1207.68	1320	15.94	15	1319	99.92
RECLTD	NC	25-Jul-2023	1204.13	1208.10	1208.10	1208.10	1208.10	1208.10	1208.10	15	0.18	1	15	100.00
RECLTD	NE	25-Jul-2023	1071.84	1067.01	1071.49	1067.01	1071.49	1071.49	1067.72	582	6.21	7	582	100.00
RECLTD	NH	25-Jul-2023	1205.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	200	2.42	2	200	100.00
REDINGTON	EQ	25-Jul-2023	180.85	180.50	184.50	180.10	183.95	183.85	182.25	1075258	1959.67	16163	642706	59.77
REFEX	EQ	25-Jul-2023	696.20	696.00	731.00	688.15	731.00	731.00	721.67	86781	626.27	1282	82092	94.60
REGENCERAM	BE	25-Jul-2023	28.05	27.00	28.00	26.65	26.65	26.65	26.69	16464	4.39	70	-	-
RELAXO	EQ	25-Jul-2023	948.50	955.00	958.00	931.00	942.60	947.35	945.32	281753	2663.46	18703	95360	33.85
RELCHEMQ	EQ	25-Jul-2023	179.40	180.90	180.90	173.00	175.00	174.95	175.46	20476	35.93	591	18484	90.27
RELIANCE	EQ	25-Jul-2023	2487.40	2494.00	2505.20	2480.00	2484.00	2485.80	2492.71	6013010	149886.82	242346	4192118	69.72
RELIGARE	EQ	25-Jul-2023	169.20	169.85	171.35	165.65	167.00	166.95	167.45	345716	578.89	6476	180032	52.08
RELINFRA	EQ	25-Jul-2023	162.60	163.70	176.40	160.90	175.00	175.20	171.76	10417687	17893.42	49339	3992164	38.32
REMSONSIND	EQ	25-Jul-2023	241.00	241.00	285.00	237.70	266.90	265.50	254.96	561501	1431.62	7013	374966	66.78
REMUS	SM	25-Jul-2023	3188.05	3200.00	3506.85	3093.10	3399.90	3367.20	3313.80	20500	679.33	174	10600	51.71
RENUKA	EQ	25-Jul-2023	47.40	47.70	47.75	46.80	47.30	47.35	47.22	9746134	4602.03	19170	4090015	41.97
REPCOHOME	EQ	25-Jul-2023	299.45	299.70	327.70	298.90	320.00	316.45	318.44	765661	2438.21	20903	231287	30.21
REPL	EQ	25-Jul-2023	197.40	199.00	199.00	189.00	189.00	190.00	192.41	36568	70.36	1683	22792	62.33
REPRO	EQ	25-Jul-2023	741.20	730.00	775.00	727.65	760.00	748.65	757.00	16385	124.03	1660	8576	52.34
RESPONIND	EQ	25-Jul-2023	187.20	186.50	195.95	183.70	192.90	193.10	191.54	526569	1008.59	6129	98099	18.63
REVATHI	BE	25-Jul-2023	1641.05	1641.05	1660.00	1601.00	1640.00	1605.00	1619.82	2148	34.79	82	-	-
REXPIPES	SM	25-Jul-2023	82.50	82.50	82.50	78.40	80.00	79.70	80.03	36000	28.81	9	32000	88.89
RGL	EQ	25-Jul-2023	102.40	103.80	103.80	100.05	101.50	101.15	101.58	93017	94.49	1199	27708	29.79
RHFL	EQ	25-Jul-2023	3.20	3.25	3.30	3.20	3.25	3.20	3.22	2409025	77.52	1591	1401466	58.18
RHIM	EQ	25-Jul-2023	621.05	630.00	633.20	619.05	624.00	623.15	628.13	283366	1779.91	18576	159030	56.12
RHL	EQ	25-Jul-2023	98.30	98.85	99.05	96.75	96.95	97.80	98.33	13348	13.13	457	7884	59.07
RICOAUTO	EQ	25-Jul-2023	102.35	102.50	103.30	99.80	100.50	100.60	101.30	758535	768.39	5285	356474	47.00
RIIL	EQ	25-Jul-2023	960.40	961.95	968.10	954.00	959.60	960.60	961.15	171826	1651.51	5460	43635	25.39
RILINFRA	SM	25-Jul-2023	120.35	118.00	118.00	114.35	114.35	114.35	115.13	12600	14.51	71	12300	97.62
RITCO	EQ	25-Jul-2023	263.00	262.00	267.00	256.00	259.00	257.95	263.32	60610	159.60	1237	48197	79.52
RITES	EQ	25-Jul-2023	485.90	488.85	503.25	471.75	492.00	493.10	485.34	2810471	13640.25	44944	625913	22.27
RKEC	EQ	25-Jul-2023	60.30	61.00	61.35	57.90	59.10	58.80	59.31	59363	35.21	596	39554	66.63
RKFORGE	EQ	25-Jul-2023	520.75	529.90	549.00	528.15	544.25	540.65	543.03	1075754	5841.72	34519	630150	58.58
RMCL	BZ	25-Jul-2023	1.60	1.55	1.55	1.55	1.55	1.55	1.55	200	0.00	2	-	-
RML	EQ	25-Jul-2023	695.40	709.00	729.95	698.10	720.90	720.00	716.15	56585	405.23	5800	24598	43.47
ROHLTD	EQ	25-Jul-2023	341.75	345.00	345.35	334.35	337.75	336.90	338.88	29886	101.28	2030	17266	57.77
ROLEXRINGS	EQ	25-Jul-2023	2162.30	2162.50	2275.00	2162.50	2236.00	2240.55	2216.10	26228	581.24	4874	11646	44.40
ROML	EQ	25-Jul-2023	40.00	40.00	44.00	40.00	44.00	44.00	43.71	16803	7.35	89	16413	97.68
ROSSARI	EQ	25-Jul-2023	884.05	884.10	896.45	871.15	878.90	879.25	880.41	93661	824.60	6394	61962	66.16
ROSSELLIND	EQ	25-Jul-2023	438.55	452.00	457.95	443.20	448.00	449.80	451.34	181847	820.74	7601	98021	53.90
ROTO	EQ	25-Jul-2023	331.65	331.00	339.95	329.20	333.90	334.00	333.93	66353	221.57	4124	25885	39.01
ROUTE	EQ	25-Jul-2023	1490.70	1496.70	1500.00	1485.10	1488.00	1486.60	1490.50	241149	3594.34	12153	140424	58.23
RPGLIFE	EQ	25-Jul-2023	998.35	999.00	1031.85	994.10	1014.00	1021.65	1013.91	71483	724.78	7842	35965	50.31
RPOWER	EQ	25-Jul-2023	15.65	15.75	16.20	15.70	15.95	15.95	15.93	85396364	13601.17	42851	19027859	22.28
RPPINFRA	BE	25-Jul-2023	63.35	63.35	63.35	60.75	61.60	61.20	61.81	159270	98.45	802	-	-
RPPL	EQ	25-Jul-2023	155.15	156.00	158.20	155.35	156.00	156.25	156.40	17983	28.13	236	13369	74.34
RPSGVENT	EQ	25-Jul-2023	464.75	468.80	473.00	464.70	471.50	468.80	468.22	17720	82.97	1608	11275	63.63
RSWM	EQ	25-Jul-2023	191.85	194.00	194.00	190.80	191.35	191.65	191.85	24836	47.65	900	16531	66.56
RSYSTEMS	EQ	25-Jul-2023	450.40	450.40	465.05	447.55	463.00	460.20	460.17	125790	578.84	6902	55729	44.30
RTNINDIA	EQ	25-Jul-2023	39.30	39.50	40.30	39.40	40.05	40.05	39.88	1352203	539.28	5680	677065	50.07
RTNPOWER	EQ	25-Jul-2023	5.10	5.20	5.40	5.15	5.20	5.15	5.28	63272762	3342.01	15533	20029320	31.66
RUBYMILLS	EQ	25-Jul-2023	207.90	209.90	212.00	207.00	211.05	211.05	210.43	13649	28.72	648	7935	58.14
RUCHINFRA	BE	25-Jul-2023	8.15	8.25	8.30	8.15	8.20	8.20	8.22	41423	3.41	176	-	-
RUCHIRA	EQ	25-Jul-2023	112.10	113.70	113.70	111.00	111.95	111.65	112.42	75328	84.68	1160	49768	66.07
RUPA	EQ	25-Jul-2023	266.65	265.70	273.15	265.70	266.60	267.35	269.36	226316	609.59	5661	93866	41.48
RUSHIL	EQ	25-Jul-2023	287.05	289.70	289.70	284.60	284.65	285.60	286.60	40224	115.28	2097	20581	51.17
RUSTOMJEE	EQ	25-Jul-2023	606.45	606.45	614.45	600.00	604.00	602.25	605.92	12591	76.29	1782	6298	50.02
RVHL	EQ	25-Jul-2023	24.80	25.00	25.00	23.80	24.15	24.05	24.53	50273	12.33	251	44902	89.32
RVNL	EQ	25-Jul-2023	135.75	135.50	135.50	128.00	131.10	129.55	131.70	39446235	51950.08	174145	10627452	26.94
SABAR	SM	25-Jul-2023	14.25	13.60	16.85	13.60	16.85	16.85	15.02	30000	4.51	3	20000	66.67
SABEVENTS	BE	25-Jul-2023	3.40	3.55	3.55	3.25	3.55	3.55	3.38	26172	0.88	40	-	-
SABTN	BE	25-Jul-2023	1.30	1.30	1.30	1.30	1.30	1.30	1.30	200	0.00	2	-	-
SADBHAV	BE	25-Jul-2023	10.65	10.65	10.85	10.55	10.65	10.60	10.71	64994	6.96	208	-	-
SADBHIN	BE	25-Jul-2023	3.65	3.70	3.75	3.65	3.75	3.65	3.69	93245	3.44	222	-	-
SADHNANIQ	EQ	25-Jul-2023	92.10	91.80	95.45	90.75	93.90	93.45	93.95	96662	90.82	1946	47946	49.60
SAFARI	EQ	25-Jul-2023	3024.50	3066.85	3080.00	3006.00	3079.40	3075.55	3051.33	14019	427.77	4055	7876	56.18
SAGARDEEP	EQ	25-Jul-2023	20.95	20.70	21.35	20.70	21.00	21.00	21.01	18412	3.87	349	5477	29.75
SAGCEM	EQ	25-Jul-2023	205.60	208.50	209.45	203.40	205.20	204.85	205.66	121235	249.33	4460	62536	51.58
SAH	EQ	25-Jul-2023	99.95	99.95	102.80	98.90	102.00	102.00	101.04	140279	141.74	1231	55577	39.62
SAHANA	SM	25-Jul-2023	137.10	138.15	146.95	138.15	145.00	145.50	144.79	24000	34.75	23	19000	79.17
SAHYADRI	EQ	25-Jul-2023	415.80	417.80	420.80	401.25	405.00	405.55	411.13	10247	42.13	1033	5416	52.85
SAIL	EQ	25-Jul-2023	89.90	90.00	92.75	89.75	92.15	92.25	91.69	25710455	23573.26	51045	10567857	41.10
SAKAR	EQ	25-Jul-2023	258.65	260.45	270.00	256.10	258.10	257.55	260.96	20264	52.88	842	12579	62.08
SAKHTISUG	EQ	25-Jul-2023	25.60	25.75	26.00	25.20	25.30	25.45	25.48	411692	104.89	1452	201254	48.88
SAKSOFT	EQ	25-Jul-2023	313.40	315.80	322.00	301.00	305.00	305.25	307.98	286409	882.09	10187	176463	61.61
SAKUMA	EQ	25-Jul-2023	14.35	14.50	14.70	14.30	14.40	14.35	14.44	211870	30.60	784	146014	68.92
SALASAR	EQ	25-Jul-2023	52.55	52.95	53.60	51.55	51.85	51.80	52.49	1017898	534.28	4871	577024	56.69
SALONA	EQ	25-Jul-2023	259.90	260.15	277.95	260.15	271.90	270.85	270.28	7294	19.71	673	2637	36.15
SALSTEEL	EQ	25-Jul-2023	15.40	15.30	18.45	15.30	18.45	18.45	17.77	2542911	451.90	3533	1153411	45.36
SALZERELEC	EQ	25-Jul-2023	332.10	332.80	337.10	327.55	334.50	335.95	333.94	91656	306.07	3347	48327	52.73
SAMBHAAV	EQ	25-Jul-2023	3.05	3.05	3.10	2.95	3.00	3.00	2.99	106500	3.18	87	96363	90.48
SANDESH	EQ	25-Jul-2023	1009.05	1019.00	1025.85	993.25	1010.00	1003.90	1007.04	1999	20.13	487	1089	54.48
SANDHAR	EQ	25-Jul-2023	352.50	355.00	358.00	344.20	347.25	348.70	350.19	115812	405.56	5573	48855	42.18
SANGAMIND	EQ	25-Jul-2023	323.95	325.10	336.15	325.10	327.35	326.70	330.64	87118	288.05	4092	38285	43.95
SANGHIIND	EQ	25-Jul-2023	93.75	96.00	97.65	94.35	94.50	95.10	95.99	3595061	3450.91	12356	2063857	57.41
SANGHVIMOV	EQ	25-Jul-2023	572.10	573.80	594.00	571.25	586.90	588.85	581.67	134115	780.11	7089	67577	50.39
SANGINITA	EQ	25-Jul-2023	19.40	19.75	19.75	18.50	18.75	18.90	19.10	25665	4.90	177	18221	71.00
SANOFI	EQ	25-Jul-2023	6911.45	6929.90	6935.00	6872.60	6920.00	6901.50	6905.46	6609	456.38	2102	4198	63.52
SANSERA	EQ	25-Jul-2023	919.10	920.80	926.95	908.00	918.00	916.50	914.42	49812	455.49	5630	23932	48.04
SAPPHIRE	EQ	25-Jul-2023	1423.75	1423.75	1434.80	1383.00	1392.00	1391.60	1407.50	72141	1015.39	10516	38773	53.75
SARDAEN	EQ	25-Jul-2023	1770.25	1781.70	1800.00	1755.00	1796.00	1794.40	1781.99	39616	705.95	5857	19330	48.79
SAREGAMA	EQ	25-Jul-2023	448.80	452.25	453.95	430.05	434.00	432.50	439.94	476884	2097.98	16810	199499	41.83
SARLAPOLY	EQ	25-Jul-2023	48.10	48.80	48.80	47.10	47.40	47.15	47.77	85761	40.97	789	58685	68.43
SARVESHWAR	EQ	25-Jul-2023	103.65	108.00	109.00	101.35	102.60	103.85	106.20	434502	461.44	4691	254226	58.51
SASKEN	EQ	25-Jul-2023	983.15	983.15	988.10	963.90	974.00	969.60	973.97	11115	108.26	2157	6730	60.55
SASTASUNDR	EQ	25-Jul-2023	259.55	260.05	265.00	254.85	263.05	262.65	260.80	20169	52.60	1413	10674	52.92
SATIA	EQ	25-Jul-2023	110.20	111.90	112.75	109.90	110.20	110.10	111.09	446874	496.44	3520	189049	42.30
SATIN	EQ	25-Jul-2023	196.90	198.55	206.60	198.40	204.60	205.70	203.82	1530865	3120.25	15091	589668	38.52
SATINDLTD	EQ	25-Jul-2023	95.90	96.40	98.90	94.65	96.85	95.85	96.74	525252	508.12	3397	126659	24.11
SBC	BE	25-Jul-2023	19.80	20.50	20.50	19.75	19.80	19.80	19.84	139274	27.63	434	-	-
SBCL	EQ	25-Jul-2023	691.30	696.95	704.95	677.95	683.50	682.20	690.03	80644	556.47	7946	35203	43.65
SBGLP	EQ	25-Jul-2023	211.95	216.00	216.95	209.55	210.50	211.65	213.69	18846	40.27	1490	2430	12.89
SBICARD	EQ	25-Jul-2023	859.80	863.80	879.90	860.20	875.00	876.45	874.14	2156908	18854.35	70690	1010692	46.86
SBIETFCON	EQ	25-Jul-2023	85.11	85.11	85.20	84.31	84.95	84.90	84.96	3229	2.74	66	2806	86.90
SBIETFIT	EQ	25-Jul-2023	313.79	316.86	316.87	311.87	313.29	312.70	313.05	14240	44.58	410	9752	68.48
SBIETFPB	EQ	25-Jul-2023	236.40	237.39	237.39	234.00	234.00	236.05	236.25	767	1.81	47	450	58.67
SBIETFQLTY	EQ	25-Jul-2023	168.61	173.65	173.65	166.61	167.97	166.94	167.61	402929	675.35	124	398866	98.99
SBILIFE	EQ	25-Jul-2023	1317.15	1318.00	1320.00	1290.10	1300.80	1301.10	1300.79	1362929	17728.87	81403	554017	40.65
SBIN	EQ	25-Jul-2023	617.65	621.80	621.80	604.20	609.90	609.60	610.43	18503305	112948.99	282970	4191258	22.65
SCAPDVR	BE	25-Jul-2023	9.85	9.35	9.35	9.35	9.35	9.35	9.35	237941	22.25	138	-	-
SCHAEFFLER	EQ	25-Jul-2023	3171.95	3200.00	3230.00	3150.00	3170.00	3167.25	3198.98	138905	4443.55	19238	95548	68.79
SCHAND	EQ	25-Jul-2023	205.00	205.10	207.35	201.60	204.80	202.70	203.52	49099	99.92	3606	25925	52.80
SCHNEIDER	EQ	25-Jul-2023	281.95	283.60	287.15	278.00	280.35	280.70	282.85	403175	1140.37	8670	147438	36.57
SCI	EQ	25-Jul-2023	98.20	98.55	99.60	97.70	97.90	97.85	98.45	934668	920.17	4952	452922	48.46
SCPL	BE	25-Jul-2023	440.40	449.80	449.80	425.00	429.00	427.25	432.44	5576	24.11	240	-	-
SDBL	EQ	25-Jul-2023	335.15	336.00	343.50	320.00	326.75	325.45	332.35	382897	1272.56	11108	213395	55.73
SDL24BEES	EQ	25-Jul-2023	114.89	114.76	114.94	114.76	114.94	114.94	114.87	186	0.21	20	110	59.14
SDL26BEES	EQ	25-Jul-2023	114.43	111.00	114.45	111.00	114.40	114.40	114.20	57	0.07	16	54	94.74
SEAMECLTD	EQ	25-Jul-2023	729.35	731.50	759.70	721.00	743.00	748.10	749.52	40305	302.09	3711	18495	45.89
SECURCRED	EQ	25-Jul-2023	19.80	20.00	21.60	19.95	20.25	20.70	20.85	770756	160.68	1122	320633	41.60
SECURKLOUD	EQ	25-Jul-2023	46.80	46.80	47.95	44.50	44.50	44.55	45.26	39055	17.68	518	29636	75.88
SEJALLTD	BE	25-Jul-2023	229.85	224.10	232.00	224.10	231.95	229.40	229.89	2000	4.60	22	-	-
SELAN	EQ	25-Jul-2023	361.70	363.45	374.10	360.30	364.75	363.85	367.33	172135	632.30	7975	74583	43.33
SELMC	BE	25-Jul-2023	107.30	105.15	105.15	105.15	105.15	105.15	105.15	3142	3.30	123	-	-
SENCO	EQ	25-Jul-2023	371.50	374.80	379.30	370.05	377.00	377.55	375.30	507408	1904.31	13533	248091	48.89
SEPC	EQ	25-Jul-2023	12.50	13.10	13.10	13.10	13.10	13.10	13.10	853249	111.78	307	853249	100.00
SEPOWER	BE	25-Jul-2023	17.70	17.75	18.25	17.10	17.30	17.30	17.55	16000	2.81	94	-	-
SEQUENT	EQ	25-Jul-2023	87.55	87.90	89.85	87.05	89.75	89.70	88.89	1772780	1575.75	8492	997351	56.26
SERVOTECH	BE	25-Jul-2023	171.65	180.20	180.20	175.00	180.20	180.20	179.97	338307	608.87	2751	-	-
SESHAPAPER	EQ	25-Jul-2023	272.70	272.95	278.80	272.95	274.65	274.90	276.57	110390	305.31	2867	56616	51.29
SETCO	BE	25-Jul-2023	6.85	6.90	6.90	6.70	6.85	6.80	6.80	48914	3.32	139	-	-
SETF10GILT	EQ	25-Jul-2023	217.98	218.10	218.10	217.55	217.94	217.94	218.02	1321	2.88	9	1311	99.24
SETFGOLD	EQ	25-Jul-2023	52.10	52.03	52.19	51.81	52.04	52.00	51.95	234150	121.65	1362	161720	69.07
SETFNIF50	EQ	25-Jul-2023	204.84	205.74	206.00	204.32	204.88	204.77	204.95	111028	227.55	2184	78502	70.70
SETFNIFBK	EQ	25-Jul-2023	463.12	463.99	470.00	460.91	469.00	463.87	463.16	736731	3412.26	1598	731670	99.31
SETFNN50	EQ	25-Jul-2023	463.02	463.79	465.94	462.30	464.62	464.63	464.43	11922	55.37	455	6380	53.51
SFL	EQ	25-Jul-2023	1204.20	1202.00	1216.00	1186.25	1193.00	1192.00	1204.23	81174	977.52	7615	27004	33.27
SGBAPR28I	GB	25-Jul-2023	5852.94	5831.00	5890.00	5821.00	5855.00	5855.00	5840.41	370	21.61	34	191	51.62
SGBAUG24	GB	25-Jul-2023	5910.46	5911.01	5984.99	5911.00	5974.00	5936.87	5928.45	136	8.06	27	63	46.32
SGBAUG27	GB	25-Jul-2023	5876.00	5877.00	5935.00	5841.00	5920.00	5920.00	5893.61	82	4.83	16	63	76.83
SGBAUG28V	GB	25-Jul-2023	5924.93	5913.55	5932.39	5867.00	5914.00	5913.94	5907.69	1048	61.91	108	988	94.27
SGBAUG29V	GB	25-Jul-2023	5979.00	5950.00	5950.00	5945.00	5945.00	5945.00	5947.92	12	0.71	4	12	100.00
SGBAUG30	GB	25-Jul-2023	5919.92	5900.00	5985.00	5891.06	5916.20	5968.91	5936.15	123	7.30	30	92	74.80
SGBD29VIII	GB	25-Jul-2023	5818.84	5818.84	5874.00	5818.00	5849.00	5849.00	5836.31	51	2.98	21	45	88.24
SGBDE30III	GB	25-Jul-2023	5939.17	5903.00	5939.00	5890.00	5925.00	5925.00	5912.02	105	6.21	31	85	80.95
SGBDEC2513	GB	25-Jul-2023	5899.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	19	1.11	4	19	100.00
SGBDEC25XI	GB	25-Jul-2023	5830.00	5830.00	5835.00	5830.00	5830.00	5830.00	5830.53	131	7.64	23	131	100.00
SGBFEB24	GB	25-Jul-2023	5970.99	5960.00	5965.00	5895.00	5965.00	5965.00	5951.43	7	0.42	3	7	100.00
SGBFEB27	GB	25-Jul-2023	5835.00	5840.00	5840.00	5840.00	5840.00	5840.00	5840.00	2	0.12	1	2	100.00
SGBFEB28IX	GB	25-Jul-2023	5899.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	4	0.23	1	4	100.00
SGBFEB29XI	GB	25-Jul-2023	5885.00	5885.00	5885.00	5885.00	5885.00	5885.00	5885.00	21	1.24	4	21	100.00
SGBJ28VIII	GB	25-Jul-2023	5821.00	5821.00	5860.00	5821.00	5821.00	5821.00	5822.97	316	18.40	10	163	51.58
SGBJAN27	GB	25-Jul-2023	5830.00	5830.00	5830.00	5820.00	5820.00	5826.19	5828.81	141	8.22	22	141	100.00
SGBJAN29IX	GB	25-Jul-2023	5831.11	5831.50	5853.50	5831.50	5851.80	5848.94	5849.94	339	19.83	20	307	90.56
SGBJAN29X	GB	25-Jul-2023	5839.47	5839.47	5857.98	5839.47	5845.00	5845.00	5845.25	255	14.91	17	255	100.00
SGBJAN30IX	GB	25-Jul-2023	5830.00	5848.00	5880.00	5825.00	5835.00	5836.50	5840.41	55	3.21	12	48	87.27
SGBJU29III	GB	25-Jul-2023	5822.00	5820.00	5850.00	5820.00	5827.00	5826.50	5827.97	83	4.84	15	83	100.00
SGBJUL25	GB	25-Jul-2023	5899.00	5830.00	5840.01	5830.00	5836.26	5838.50	5835.12	142	8.29	14	127	89.44
SGBJUL28IV	GB	25-Jul-2023	5825.12	5820.00	5920.00	5806.10	5840.00	5839.58	5846.87	62	3.63	23	44	70.97
SGBJUL29IV	GB	25-Jul-2023	5820.01	5819.00	5837.90	5819.00	5830.00	5830.51	5831.48	62	3.62	22	60	96.77
SGBJUN27	GB	25-Jul-2023	5999.00	5974.04	5974.04	5974.04	5974.04	5974.04	5974.04	10	0.60	2	10	100.00
SGBJUN28	GB	25-Jul-2023	5815.00	5840.00	5840.00	5820.10	5840.00	5839.61	5836.75	203	11.85	16	173	85.22
SGBJUN29II	GB	25-Jul-2023	5815.71	5815.70	5849.00	5815.70	5822.11	5825.18	5830.79	330	19.24	37	244	73.94
SGBJUN30	GB	25-Jul-2023	5954.55	5954.55	5990.00	5940.00	5950.00	5980.12	5965.71	40	2.39	14	39	97.50
SGBJUN31I	GB	25-Jul-2023	5902.05	5902.05	5924.97	5899.00	5907.00	5909.51	5909.05	915	54.07	153	727	79.45
SGBMAR24	GB	25-Jul-2023	5950.00	5811.14	5937.79	5811.11	5937.59	5937.59	5856.66	14	0.82	7	11	78.57
SGBMAR25	GB	25-Jul-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	4	0.24	2	4	100.00
SGBMAR28X	GB	25-Jul-2023	5827.74	5828.00	5860.00	5828.00	5840.00	5840.00	5839.44	324	18.92	9	272	83.95
SGBMAR30X	GB	25-Jul-2023	5869.75	5870.75	5900.00	5870.75	5887.80	5887.80	5887.58	52	3.06	18	36	69.23
SGBMAR31IV	GB	25-Jul-2023	6035.46	6020.00	6040.00	5921.00	5985.00	5985.50	6015.26	179	10.77	26	90	50.28
SGBMAY25	GB	25-Jul-2023	5850.05	5805.00	5899.00	5805.00	5878.00	5878.00	5873.17	6	0.35	6	6	100.00
SGBMAY26	GB	25-Jul-2023	5840.00	5840.00	5840.00	5831.00	5840.00	5840.00	5839.94	302	17.64	34	302	100.00
SGBMAY28	GB	25-Jul-2023	5820.02	5820.02	5844.99	5820.02	5825.00	5826.92	5826.51	47	2.74	16	45	95.74
SGBMAY29I	GB	25-Jul-2023	5823.09	5814.01	5847.99	5805.00	5826.05	5827.02	5827.98	153	8.92	41	144	94.12
SGBMR29XII	GB	25-Jul-2023	5841.11	5841.11	5878.99	5831.10	5850.00	5843.36	5838.65	599	34.97	26	560	93.49
SGBN28VIII	GB	25-Jul-2023	5841.62	5841.62	5880.00	5836.00	5850.00	5850.00	5852.35	130	7.61	24	129	99.23
SGBNOV23	GB	25-Jul-2023	6010.00	5990.00	5995.00	5990.00	5995.00	5995.00	5993.75	8	0.48	2	8	100.00
SGBNOV24	GB	25-Jul-2023	5901.00	5856.00	5868.00	5842.22	5850.11	5850.11	5854.46	42	2.46	16	33	78.57
SGBNOV25	GB	25-Jul-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	6	0.35	1	6	100.00
SGBNOV258	GB	25-Jul-2023	5811.24	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	22	1.29	3	22	100.00
SGBNOV25IX	GB	25-Jul-2023	5889.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	10	0.59	1	10	100.00
SGBNOV25VI	GB	25-Jul-2023	5865.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	47	2.75	5	47	100.00
SGBNOV26	GB	25-Jul-2023	5840.00	5885.00	5885.00	5885.00	5885.00	5885.00	5885.00	20	1.18	2	20	100.00
SGBNV29VII	GB	25-Jul-2023	5830.00	5830.00	5844.98	5802.02	5818.01	5826.42	5828.98	104	6.06	39	74	71.15
SGBOC28VII	GB	25-Jul-2023	5840.00	5840.00	5850.00	5825.00	5848.98	5848.89	5847.63	123	7.19	29	118	95.93
SGBOCT25	GB	25-Jul-2023	5870.00	5870.00	5989.95	5870.00	5989.95	5989.95	5893.99	25	1.47	6	25	100.00
SGBOCT26	GB	25-Jul-2023	5850.05	5850.05	5850.05	5850.05	5850.05	5850.05	5850.05	1	0.06	1	1	100.00
SGBOCT27	GB	25-Jul-2023	5823.00	5821.00	5838.99	5821.00	5821.00	5825.02	5829.84	301	17.55	17	150	49.83
SGBOCT27VI	GB	25-Jul-2023	5857.90	5801.90	5850.00	5801.90	5850.00	5850.00	5845.62	55	3.22	5	55	100.00
SGBSEP24	GB	25-Jul-2023	5858.00	5870.00	5889.99	5870.00	5884.00	5884.00	5874.43	14	0.82	5	14	100.00
SGBSEP28VI	GB	25-Jul-2023	5868.74	5850.00	5900.00	5850.00	5900.00	5890.39	5871.98	221	12.98	46	144	65.16
SGBSEP29VI	GB	25-Jul-2023	5847.04	5865.00	5865.00	5835.00	5852.00	5852.00	5853.42	372	21.77	51	244	65.59
SGIL	BE	25-Jul-2023	199.85	207.00	209.80	206.00	209.80	209.80	209.51	47363	99.23	286	-	-
SGL	EQ	25-Jul-2023	13.65	13.65	14.00	13.50	13.90	13.75	13.77	38812	5.34	210	26461	68.18
SHAH	EQ	25-Jul-2023	3.10	3.15	3.20	2.95	3.00	3.00	3.08	4039090	124.56	1575	2499789	61.89
SHAHALLOYS	EQ	25-Jul-2023	47.40	47.40	48.00	46.05	48.00	47.15	47.13	13641	6.43	307	8426	61.77
SHAILY	EQ	25-Jul-2023	1403.15	1422.40	1425.75	1398.05	1403.05	1401.70	1402.36	7288	102.20	498	6025	82.67
SHAKTIPUMP	EQ	25-Jul-2023	712.30	712.30	734.45	701.00	706.00	709.10	716.77	529024	3791.91	19691	153802	29.07
SHALBY	EQ	25-Jul-2023	185.30	185.30	187.80	183.75	184.25	185.50	185.77	193250	359.01	5604	94167	48.73
SHALPAINTS	EQ	25-Jul-2023	154.05	155.00	155.70	152.85	153.50	153.40	153.59	66254	101.76	805	49523	74.75
SHANKARA	EQ	25-Jul-2023	745.40	749.15	762.00	730.25	735.00	737.40	751.44	147725	1110.07	7245	71763	48.58
SHANTI	EQ	25-Jul-2023	15.85	15.85	16.40	15.65	16.05	15.95	15.95	7803	1.24	40	4364	55.93
SHANTIGEAR	EQ	25-Jul-2023	462.65	463.00	472.40	456.30	463.90	462.90	464.29	45527	211.38	3728	16034	35.22
SHARDACROP	EQ	25-Jul-2023	481.35	469.25	471.95	446.15	449.50	447.80	451.91	898082	4058.53	33040	420431	46.81
SHARDAMOTR	EQ	25-Jul-2023	816.45	822.90	834.50	812.00	825.00	824.45	821.88	19476	160.07	1860	10915	56.04
SHAREINDIA	EQ	25-Jul-2023	1235.75	1240.00	1240.00	1186.40	1190.55	1194.10	1207.72	130989	1581.98	5659	78392	59.85
SHAREINDIA	W1	25-Jul-2023	741.70	745.00	749.85	740.00	741.20	741.20	740.84	2278	16.88	44	2200	96.58
SHARIABEES	EQ	25-Jul-2023	423.49	424.99	429.00	423.18	423.18	426.14	424.96	719	3.06	58	546	75.94
SHEMAROO	BE	25-Jul-2023	139.30	139.95	141.30	135.00	135.10	136.20	138.12	28068	38.77	238	-	-
SHERA	SM	25-Jul-2023	100.40	101.80	103.50	100.00	100.10	100.90	101.89	112000	114.12	52	92000	82.14
SHIGAN	SM	25-Jul-2023	106.75	107.50	110.00	100.50	100.50	101.45	106.48	103500	110.21	63	82500	79.71
SHILPAMED	EQ	25-Jul-2023	315.10	317.00	327.30	316.10	322.55	323.55	321.86	1389793	4473.12	19118	596015	42.89
SHIVALIK	EQ	25-Jul-2023	772.10	772.10	782.90	754.45	762.00	760.35	763.39	9955	76.00	1133	6458	64.87
SHIVAMAUTO	EQ	25-Jul-2023	25.70	26.10	26.10	25.25	26.00	25.85	25.61	77752	19.91	449	53093	68.29
SHIVAMILLS	BE	25-Jul-2023	70.45	70.45	72.00	70.10	71.50	71.05	71.08	1167	0.83	72	-	-
SHIVATEX	EQ	25-Jul-2023	117.15	117.60	120.30	115.00	115.00	115.10	117.44	37033	43.49	858	7707	20.81
SHK	EQ	25-Jul-2023	112.85	113.35	116.10	112.55	115.00	114.60	113.61	64295	73.04	1455	37085	57.68
SHOPERSTOP	EQ	25-Jul-2023	763.45	725.25	779.80	725.25	778.00	776.30	755.69	223274	1687.26	16547	67331	30.16
SHRADHA	BE	25-Jul-2023	45.30	45.30	46.55	44.00	44.50	44.50	44.51	2713	1.21	38	-	-
SHREDIGCEM	EQ	25-Jul-2023	76.70	76.65	82.85	76.65	82.40	81.85	81.18	2301336	1868.22	12696	855222	37.16
SHREECEM	EQ	25-Jul-2023	23237.00	23323.00	23709.95	23200.00	23708.00	23681.80	23542.92	32141	7566.93	11821	13200	41.07
SHREEPUSHK	EQ	25-Jul-2023	183.50	184.10	186.00	183.20	184.40	184.35	184.78	20425	37.74	844	11356	55.60
SHREERAMA	BE	25-Jul-2023	19.70	20.50	20.50	18.80	19.25	19.05	19.33	308564	59.64	944	-	-
SHRENIK	EQ	25-Jul-2023	1.00	1.00	1.05	1.00	1.05	1.00	1.01	884770	8.97	562	553668	62.58
SHREYANIND	BE	25-Jul-2023	195.00	195.00	199.80	191.65	196.00	198.40	196.49	7402	14.54	159	-	-
SHREYAS	EQ	25-Jul-2023	360.55	359.10	366.60	359.10	360.10	361.05	362.86	56210	203.96	6249	22401	39.85
SHRIPISTON	EQ	25-Jul-2023	1171.55	1230.10	1230.10	1172.00	1230.10	1230.10	1222.33	28927	353.58	916	16934	58.54
SHRIRAMFIN	EQ	25-Jul-2023	1796.30	1830.90	1830.95	1796.00	1825.00	1823.50	1815.65	1404057	25492.78	106447	749879	53.41
SHRIRAMFIN	YI	25-Jul-2023	1059.00	1059.50	1059.50	1049.00	1049.00	1049.00	1054.25	2	0.02	2	1	50.00
SHRIRAMFIN	YO	25-Jul-2023	995.78	1004.50	1004.50	1000.00	1000.00	1000.88	1001.69	45	0.45	4	35	77.78
SHRIRAMFIN	YP	25-Jul-2023	1027.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	145	1.49	4	145	100.00
SHRIRAMFIN	YR	25-Jul-2023	1068.00	1069.00	1070.00	1069.00	1070.00	1070.00	1069.29	70	0.75	2	70	100.00
SHRIRAMFIN	YS	25-Jul-2023	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
SHRIRAMFIN	YV	25-Jul-2023	1010.00	1010.00	1015.00	1010.00	1011.00	1011.00	1011.15	111	1.12	4	111	100.00
SHRIRAMFIN	YY	25-Jul-2023	1045.05	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	25	0.26	1	25	100.00
SHRIRAMFIN	YZ	25-Jul-2023	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
SHRIRAMFIN	Z2	25-Jul-2023	1498.90	1485.04	1485.04	1485.04	1485.04	1485.04	1485.04	2	0.03	1	2	100.00
SHRIRAMFIN	Z4	25-Jul-2023	1002.51	1005.00	1007.00	1002.51	1007.00	1007.00	1004.81	245	2.46	5	150	61.22
SHRIRAMFIN	ZF	25-Jul-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
SHRIRAMFIN	ZH	25-Jul-2023	1041.15	1045.00	1046.00	1045.00	1046.00	1046.00	1045.81	298	3.12	6	298	100.00
SHRIRAMFIN	ZK	25-Jul-2023	1350.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	15	0.20	1	15	100.00
SHRIRAMPPS	EQ	25-Jul-2023	66.90	67.10	67.90	67.05	67.35	67.25	67.30	654099	440.21	2666	446406	68.25
SHUBHLAXMI	SM	25-Jul-2023	92.00	92.00	93.40	91.05	93.40	92.95	92.80	21000	19.49	21	18000	85.71
SHYAMCENT	EQ	25-Jul-2023	19.90	19.85	21.00	19.75	20.85	20.80	20.41	302019	61.63	1197	226770	75.08
SHYAMMETL	EQ	25-Jul-2023	395.05	400.00	404.40	394.75	398.30	399.75	398.68	503880	2008.86	9408	331087	65.71
SIDDHIKA	SM	25-Jul-2023	197.00	197.00	198.00	192.00	192.00	192.00	197.61	23000	45.45	11	23000	100.00
SIEMENS	EQ	25-Jul-2023	3694.90	3699.85	3729.40	3666.30	3688.60	3692.75	3701.11	338623	12532.82	33279	176644	52.17
SIGACHI	EQ	25-Jul-2023	307.80	310.80	312.40	304.05	306.00	305.85	307.95	94796	291.92	3116	56521	59.62
SIGIND	BE	25-Jul-2023	45.35	45.35	45.70	44.90	45.70	45.55	45.27	10666	4.83	77	-	-
SIGMA	EQ	25-Jul-2023	384.20	401.00	403.40	387.10	403.40	401.75	398.20	24198	96.36	1360	17195	71.06
SIKKO	BE	25-Jul-2023	58.05	58.70	58.70	57.10	57.90	57.40	57.94	8375	4.85	208	-	-
SIL	BE	25-Jul-2023	24.15	24.25	24.45	24.00	24.15	24.05	24.11	54188	13.07	470	-	-
SILGO	BE	25-Jul-2023	26.30	25.45	26.35	25.00	25.00	25.00	25.23	57532	14.51	280	-	-
SILINV	EQ	25-Jul-2023	317.75	319.85	319.85	306.70	307.20	307.55	311.19	2469	7.68	161	1677	67.92
SILLYMONKS	EQ	25-Jul-2023	17.45	18.25	18.30	17.25	18.20	18.20	18.11	42309	7.66	97	35529	83.98
SILVER	EQ	25-Jul-2023	75.74	75.69	75.94	75.30	75.86	75.89	75.55	1559812	1178.50	370	1549418	99.33
SILVERBEES	EQ	25-Jul-2023	73.23	73.28	73.35	72.76	73.24	73.17	72.99	615473	449.24	3108	388122	63.06
SILVERETF	EQ	25-Jul-2023	73.61	74.39	74.39	73.44	74.18	73.80	73.80	28522	21.05	95	20998	73.62
SILVERTUC	EQ	25-Jul-2023	389.40	389.00	404.45	388.10	391.00	394.30	397.12	30354	120.54	796	3151	10.38
SIMBHALS	EQ	25-Jul-2023	25.40	25.70	25.75	24.00	24.75	24.70	25.06	82738	20.73	625	48542	58.67
SIMPLEXINF	EQ	25-Jul-2023	31.30	31.20	31.60	30.65	31.15	31.15	31.02	221874	68.82	478	202971	91.48
SINDHUTRAD	EQ	25-Jul-2023	24.00	24.80	25.00	23.60	23.60	23.80	24.18	69833	16.88	621	41553	59.50
SINTERCOM	EQ	25-Jul-2023	121.10	121.00	139.50	121.00	129.10	133.80	131.32	84461	110.92	829	58099	68.79
SIRCA	EQ	25-Jul-2023	365.05	368.00	374.00	366.05	368.30	368.65	370.68	264877	981.85	11121	122038	46.07
SIS	EQ	25-Jul-2023	425.55	427.70	434.00	424.05	432.20	431.70	430.22	68855	296.23	3893	41659	60.50
SIYSIL	EQ	25-Jul-2023	552.30	556.00	558.00	550.05	553.00	551.65	553.67	52593	291.19	5382	28753	54.67
SJS	EQ	25-Jul-2023	614.20	621.00	629.25	604.65	610.00	609.25	615.57	186747	1149.56	9704	102341	54.80
SJVN	EQ	25-Jul-2023	57.10	59.55	62.70	59.00	59.40	59.80	60.86	122627086	74630.89	181092	27280797	22.25
SKFINDIA	EQ	25-Jul-2023	5237.40	5245.00	5279.35	5184.80	5240.00	5251.80	5249.30	64174	3368.69	3727	59634	92.93
SKIPPER	EQ	25-Jul-2023	168.75	167.10	170.20	164.05	164.50	164.65	166.70	171729	286.28	2791	109760	63.91
SKMEGGPROD	EQ	25-Jul-2023	215.30	217.00	226.05	216.00	226.05	226.05	223.94	105405	236.04	1104	91528	86.83
SKP	SM	25-Jul-2023	193.95	206.00	206.00	180.00	186.75	185.15	190.06	104000	197.67	86	71000	68.27
SKYGOLD	BE	25-Jul-2023	280.40	285.00	291.50	280.50	285.00	284.95	287.36	19705	56.62	272	-	-
SMARTLINK	EQ	25-Jul-2023	172.10	171.05	173.95	169.00	170.50	169.95	171.13	19283	33.00	1029	8159	42.31
SMCGLOBAL	EQ	25-Jul-2023	72.60	73.60	73.80	72.95	73.35	73.15	73.30	15777	11.57	275	11648	73.83
SMLISUZU	EQ	25-Jul-2023	1065.30	1074.25	1086.35	1053.00	1064.95	1057.00	1065.82	11660	124.28	1964	4129	35.41
SMSLIFE	EQ	25-Jul-2023	512.05	512.05	518.95	511.00	517.00	513.15	513.98	522	2.68	72	334	63.98
SMSPHARMA	EQ	25-Jul-2023	111.15	112.00	113.50	111.30	113.00	112.60	112.51	105836	119.07	1578	63729	60.21
SNOWMAN	EQ	25-Jul-2023	49.25	49.60	50.10	48.45	49.50	49.40	49.22	1380648	679.53	5062	552628	40.03
SOBHA	EQ	25-Jul-2023	555.65	557.95	582.90	556.00	580.55	579.10	574.63	1029939	5918.33	26696	483706	46.96
SOFTTECH	EQ	25-Jul-2023	147.15	148.50	151.60	147.20	149.00	149.05	150.09	6510	9.77	243	4374	67.19
SOLARA	EQ	25-Jul-2023	393.35	395.00	402.00	390.70	393.00	393.15	396.08	123690	489.91	8828	55399	44.79
SOLARINDS	EQ	25-Jul-2023	3764.35	3784.20	3805.00	3760.05	3801.00	3779.65	3779.75	53038	2004.70	6682	41390	78.04
SOLEX	SM	25-Jul-2023	601.00	630.00	630.00	580.05	610.00	610.00	595.64	12800	76.24	29	10400	81.25
SOMANYCERA	EQ	25-Jul-2023	745.40	751.55	753.90	720.35	734.50	732.60	733.21	53364	391.27	6011	20754	38.89
SOMATEX	BE	25-Jul-2023	25.15	25.95	26.20	25.00	25.55	25.20	25.57	27351	6.99	150	-	-
SONACOMS	EQ	25-Jul-2023	580.80	587.00	598.00	585.95	593.05	594.70	592.05	2169996	12847.49	59272	1415640	65.24
SONAMCLOCK	EQ	25-Jul-2023	49.15	50.00	54.45	47.50	53.05	52.30	51.07	36205	18.49	447	27094	74.83
SONATSOFTW	EQ	25-Jul-2023	1042.15	1049.95	1064.70	1041.50	1051.00	1053.05	1053.94	310165	3268.94	18579	98686	31.82
SOTAC	SM	25-Jul-2023	115.10	117.00	122.00	117.00	122.00	122.00	119.50	2400	2.87	2	1200	50.00
SOTL	EQ	25-Jul-2023	315.85	323.00	327.05	314.20	317.95	318.20	321.45	475862	1529.65	13245	193323	40.63
SOUTHBANK	EQ	25-Jul-2023	20.60	20.75	20.85	20.05	20.15	20.20	20.27	22686054	4598.94	19449	9024429	39.78
SOUTHWEST	BE	25-Jul-2023	132.75	134.95	136.00	132.00	132.70	132.15	132.57	12777	16.94	49	-	-
SPAL	EQ	25-Jul-2023	459.85	457.05	480.75	456.55	470.00	468.65	467.34	21600	100.95	2873	10598	49.06
SPANDANA	EQ	25-Jul-2023	800.75	800.75	837.60	761.10	768.35	769.05	799.56	806157	6445.67	35370	173738	21.55
SPARC	EQ	25-Jul-2023	227.15	228.40	230.00	221.50	222.85	222.10	224.90	460061	1034.69	10164	214843	46.70
SPCENET	EQ	25-Jul-2023	17.25	17.45	17.45	16.65	17.25	17.20	17.10	610198	104.32	493	444370	72.82
SPECIALITY	EQ	25-Jul-2023	223.15	224.10	229.45	224.00	225.80	225.15	226.88	64332	145.96	3088	31181	48.47
SPECTRUM	SM	25-Jul-2023	832.85	815.00	862.00	791.25	862.00	862.00	826.04	2500	20.65	5	2000	80.00
SPECTSTM	SM	25-Jul-2023	142.95	143.30	145.10	139.15	144.05	144.45	143.41	45600	65.40	53	39200	85.96
SPENCERS	EQ	25-Jul-2023	60.25	60.25	60.95	60.00	60.50	60.45	60.47	151561	91.65	1156	103880	68.54
SPENTEX	BZ	25-Jul-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	5057	0.12	6	-	-
SPIC	EQ	25-Jul-2023	66.80	67.15	67.45	66.35	66.55	66.50	66.79	433657	289.65	2490	241513	55.69
SPLIL	EQ	25-Jul-2023	65.00	65.00	65.75	64.40	65.00	64.95	64.90	24575	15.95	319	16984	69.11
SPLPETRO	EQ	25-Jul-2023	450.50	450.50	460.00	440.55	446.00	443.05	446.57	110583	493.83	7107	63328	57.27
SPMLINFRA	BE	25-Jul-2023	39.85	37.85	38.50	37.85	37.85	37.85	37.87	37883	14.34	80	-	-
SPORTKING	EQ	25-Jul-2023	819.65	819.95	836.00	783.00	795.75	790.50	807.87	59695	482.26	5444	30921	51.80
SREEL	EQ	25-Jul-2023	207.15	207.90	211.00	207.35	207.50	208.10	209.42	16032	33.57	919	6829	42.60
SREIBNPNCD	NU	25-Jul-2023	129.00	120.00	120.00	111.00	111.00	113.40	113.40	75	0.09	2	75	100.00
SREIBNPNCD	NW	25-Jul-2023	170.00	170.00	170.00	170.00	170.00	170.00	170.00	18	0.03	3	18	100.00
SREINFRA	BE	25-Jul-2023	2.00	2.00	2.10	1.95	2.05	2.00	2.01	225166	4.53	188	-	-
SRF	EQ	25-Jul-2023	2144.35	2059.00	2183.00	2040.00	2153.30	2164.10	2127.83	2524900	53725.60	120861	757519	30.00
SRHHYPOLTD	EQ	25-Jul-2023	766.05	766.05	780.95	742.00	750.90	747.05	757.68	48581	368.09	7087	18181	37.42
SRIVASAVI	SM	25-Jul-2023	100.45	98.50	98.50	95.60	97.50	96.95	96.92	33000	31.98	11	27000	81.82
SRPL	BE	25-Jul-2023	2.40	2.50	2.50	2.50	2.50	2.50	2.50	2520038	63.00	726	-	-
SRPL-RE	BE	25-Jul-2023	0.10	0.10	0.15	0.05	0.10	0.10	0.10	6705225	6.48	554	-	-
SSINFRA	ST	25-Jul-2023	5.35	5.35	5.35	5.35	5.35	5.35	5.35	3000	0.16	1	3000	100.00
SSWL	EQ	25-Jul-2023	229.45	231.00	236.50	230.35	233.20	233.70	233.78	762943	1783.61	12091	379129	49.69
STAR	EQ	25-Jul-2023	445.00	442.00	450.00	441.45	443.70	445.25	445.70	345638	1540.52	8634	173192	50.11
STARCEMENT	EQ	25-Jul-2023	145.75	145.75	148.90	141.80	142.90	142.90	145.16	422724	613.62	5266	182755	43.23
STARHEALTH	EQ	25-Jul-2023	648.00	646.95	651.95	635.20	643.50	642.45	646.01	521869	3371.33	38244	261223	50.06
STARPAPER	EQ	25-Jul-2023	171.90	173.40	176.95	172.00	172.00	172.60	174.14	49720	86.58	1529	20380	40.99
STARTECK	EQ	25-Jul-2023	166.65	168.00	169.65	164.50	165.65	167.90	166.90	8011	13.37	422	6099	76.13
STCINDIA	EQ	25-Jul-2023	81.05	81.05	82.50	80.50	81.00	80.95	81.60	33861	27.63	698	13607	40.18
STEELCAS	EQ	25-Jul-2023	477.40	482.65	487.05	475.00	482.65	482.20	480.39	20478	98.37	1653	13060	63.78
STEELCITY	EQ	25-Jul-2023	61.65	62.25	62.25	61.40	61.80	61.70	61.71	7590	4.68	111	5137	67.68
STEELXIND	EQ	25-Jul-2023	13.45	13.70	14.00	13.30	13.80	13.90	13.72	6978912	957.22	3306	3452810	49.47
STEL	EQ	25-Jul-2023	152.55	152.00	153.00	148.00	148.25	148.75	150.47	16462	24.77	647	9685	58.83
STERTOOLS	EQ	25-Jul-2023	347.55	347.55	351.00	342.25	345.10	345.30	347.26	37987	131.92	1775	19242	50.65
STLTECH	EQ	25-Jul-2023	149.45	149.50	150.70	148.10	149.50	149.40	149.68	1493697	2235.80	8911	974804	65.26
STOVEKRAFT	EQ	25-Jul-2023	458.95	460.00	468.00	455.05	465.60	465.30	462.37	165676	766.04	7042	101790	61.44
STYLAMIND	EQ	25-Jul-2023	1590.90	1597.00	1622.65	1565.10	1598.95	1589.90	1597.23	45278	723.20	7867	18007	39.77
STYRENIX	EQ	25-Jul-2023	1205.00	1213.70	1213.70	1170.00	1184.90	1181.60	1186.40	15528	184.22	3641	7700	49.59
SUBEXLTD	EQ	25-Jul-2023	32.45	32.60	32.65	31.25	31.40	31.45	31.83	3369134	1072.48	6747	1733749	51.46
SUBROS	EQ	25-Jul-2023	422.35	428.60	428.60	412.40	415.00	415.60	416.93	91521	381.58	6842	48431	52.92
SUDARSCHEM	EQ	25-Jul-2023	464.30	462.05	475.45	458.55	462.95	463.55	464.18	217463	1009.41	9630	136419	62.73
SUKHJITS	EQ	25-Jul-2023	411.85	412.65	427.90	410.00	425.00	425.75	419.47	13538	56.79	1141	8964	66.21
SULA	EQ	25-Jul-2023	482.60	484.90	487.30	478.00	485.45	481.10	481.62	186283	897.17	6901	81911	43.97
SUMICHEM	EQ	25-Jul-2023	411.15	412.00	412.90	408.05	410.50	409.60	410.45	142035	582.99	5961	75769	53.35
SUMIT	BE	25-Jul-2023	29.75	29.75	30.45	29.10	29.95	29.20	29.42	20664	6.08	87	-	-
SUMMITSEC	EQ	25-Jul-2023	841.60	854.90	865.95	831.00	836.00	836.55	854.17	12626	107.85	1583	7308	57.88
SUNCLAYLTD	EQ	25-Jul-2023	5010.90	5035.00	5368.00	4985.00	5185.00	5216.60	5211.76	40356	2103.26	7053	11416	28.29
SUNCLAYLTD	P1	25-Jul-2023	10.15	10.15	10.20	10.15	10.20	10.15	10.16	49872	5.07	38	48872	97.99
SUNDARAM	EQ	25-Jul-2023	2.10	2.20	2.20	2.10	2.15	2.10	2.14	473216	10.13	262	390397	82.50
SUNDARMFIN	EQ	25-Jul-2023	2590.30	2595.00	2609.90	2561.30	2580.00	2589.55	2589.50	30274	783.94	6938	17348	57.30
SUNDARMHLD	EQ	25-Jul-2023	99.30	100.20	101.60	98.70	99.20	99.55	99.83	102581	102.40	1431	55643	54.24
SUNDRMBRAK	EQ	25-Jul-2023	394.00	393.05	399.00	393.00	396.25	394.20	396.66	2206	8.75	144	1788	81.05
SUNDRMFAST	EQ	25-Jul-2023	1198.30	1186.00	1229.00	1186.00	1218.00	1220.55	1203.23	71708	862.82	9880	22462	31.32
SUNFLAG	EQ	25-Jul-2023	223.90	225.50	225.55	219.00	221.85	222.00	222.04	557138	1237.08	7634	184386	33.10
SUNPHARMA	EQ	25-Jul-2023	1100.40	1110.00	1110.00	1090.80	1099.80	1095.05	1099.09	1702900	18716.36	77928	1087210	63.84
SUNTECK	EQ	25-Jul-2023	369.35	372.05	374.00	365.00	366.50	366.75	368.36	240179	884.72	6764	84619	35.23
SUNTV	EQ	25-Jul-2023	541.30	544.30	544.30	531.00	536.20	538.40	536.69	728732	3911.02	18283	179169	24.59
SUPERHOUSE	EQ	25-Jul-2023	207.40	208.00	211.55	208.00	211.55	209.35	209.76	8744	18.34	426	4986	57.02
SUPERSPIN	EQ	25-Jul-2023	6.45	6.55	6.75	6.05	6.40	6.40	6.43	70805	4.55	355	45293	63.97
SUPRAJIT	EQ	25-Jul-2023	436.15	440.95	446.40	421.65	424.00	424.55	436.30	466823	2036.77	23191	157474	33.73
SUPREMEIND	EQ	25-Jul-2023	3638.10	3633.05	3815.00	3633.05	3750.00	3748.30	3758.23	379972	14280.22	57387	219869	57.86
SUPREMEINF	BE	25-Jul-2023	23.00	23.00	23.50	22.15	23.50	23.40	22.64	13630	3.09	83	-	-
SUPRIYA	EQ	25-Jul-2023	240.85	242.60	244.90	237.55	244.90	239.85	240.26	87836	211.03	2676	53466	60.87
SURANASOL	EQ	25-Jul-2023	29.05	29.95	31.50	27.80	29.20	29.30	30.16	1429172	431.05	7830	532535	37.26
SURANAT&P	EQ	25-Jul-2023	9.70	10.20	10.35	9.60	9.65	9.80	9.99	221718	22.15	659	121721	54.90
SURANI	SM	25-Jul-2023	212.00	210.00	210.00	210.00	210.00	210.00	210.00	2000	4.20	1	2000	100.00
SURYALAXMI	EQ	25-Jul-2023	56.75	57.40	57.40	56.50	56.60	56.80	56.80	10718	6.09	124	8632	80.54
SURYAROSNI	EQ	25-Jul-2023	779.65	781.45	794.80	781.45	789.45	790.40	790.76	110405	873.04	9535	58597	53.07
SURYODAY	EQ	25-Jul-2023	175.50	175.50	176.85	171.55	173.60	172.90	173.64	352365	611.86	4642	163748	46.47
SUTLEJTEX	EQ	25-Jul-2023	46.70	47.50	47.50	45.75	45.85	45.95	46.34	133388	61.81	998	100652	75.46
SUULD	BE	25-Jul-2023	7.80	7.75	8.15	7.75	8.15	7.95	7.95	229997	18.28	471	-	-
SUVEN	EQ	25-Jul-2023	63.30	63.50	65.35	63.25	63.80	63.55	64.28	194621	125.10	1794	100308	51.54
SUVENPHAR	EQ	25-Jul-2023	483.50	483.00	487.65	481.65	486.00	486.15	485.58	185386	900.20	5974	148587	80.15
SUVIDHAA	EQ	25-Jul-2023	3.85	3.95	3.95	3.80	3.85	3.80	3.86	69046	2.67	186	61611	89.23
SUZLON	EQ	25-Jul-2023	20.00	20.25	20.80	19.00	19.00	19.00	19.87	276540698	54941.32	142263	105868843	38.28
SVLL	EQ	25-Jul-2023	177.50	197.00	197.00	171.60	172.65	179.05	181.18	2399	4.35	119	1317	54.90
SVPGLOB	BE	25-Jul-2023	9.50	9.50	9.70	9.05	9.20	9.10	9.19	176319	16.20	332	-	-
SWANENERGY	EQ	25-Jul-2023	227.80	228.10	230.75	227.15	229.10	229.35	229.00	169992	389.28	4603	39808	23.42
SWARAJ	SM	25-Jul-2023	88.10	88.50	88.50	88.50	88.50	88.50	88.50	4000	3.54	1	4000	100.00
SWARAJENG	EQ	25-Jul-2023	2048.00	2048.00	2060.00	2008.00	2023.90	2017.40	2035.81	10230	208.26	2746	5783	56.53
SWASTIK	SM	25-Jul-2023	107.05	106.10	117.50	106.10	117.50	116.25	114.42	68400	78.27	52	56400	82.46
SWELECTES	EQ	25-Jul-2023	490.60	505.00	512.70	480.00	486.50	482.00	493.29	115289	568.71	3898	61212	53.09
SWSOLAR	EQ	25-Jul-2023	364.70	364.70	375.00	354.00	363.00	364.15	363.78	1058424	3850.28	15404	430070	40.63
SYMPHONY	EQ	25-Jul-2023	872.80	868.00	877.20	855.00	859.60	859.25	864.05	50517	436.49	6231	33860	67.03
SYNCOMF	EQ	25-Jul-2023	7.35	7.40	7.45	7.15	7.30	7.20	7.30	1160913	84.75	2154	844880	72.78
SYNGENE	EQ	25-Jul-2023	773.25	775.10	779.25	765.30	778.25	776.75	772.53	533372	4120.44	14018	383343	71.87
SYNOPTICS	ST	25-Jul-2023	182.45	185.50	185.50	173.35	176.20	178.45	175.31	83400	146.21	57	56400	67.63
SYRMA	EQ	25-Jul-2023	473.70	473.00	477.95	470.00	471.10	472.70	473.83	268185	1270.74	8195	105856	39.47
SYSTANGO	SM	25-Jul-2023	225.15	229.95	229.95	221.85	221.85	222.90	225.03	33600	75.61	21	30400	90.48
TAINWALCHM	EQ	25-Jul-2023	118.30	117.65	119.80	117.00	117.00	117.80	117.92	2144	2.53	86	1302	60.73
TAJGVK	EQ	25-Jul-2023	265.85	267.85	269.35	262.35	263.30	263.50	265.24	89763	238.09	3124	41200	45.90
TAKE	EQ	25-Jul-2023	17.70	17.75	18.10	17.50	17.70	17.80	17.73	141642	25.11	791	94425	66.66
TALBROAUTO	EQ	25-Jul-2023	866.50	874.80	874.80	851.00	861.55	862.20	862.71	88777	765.89	7064	35649	40.16
TANLA	EQ	25-Jul-2023	1274.55	1271.90	1273.80	1232.35	1249.00	1250.50	1251.81	1489454	18645.18	52309	383312	25.74
TAPIFRUIT	SM	25-Jul-2023	182.00	177.00	177.00	177.00	177.00	177.00	177.00	3000	5.31	2	3000	100.00
TARACHAND	SM	25-Jul-2023	85.20	84.00	86.00	83.65	83.65	83.85	84.73	10000	8.47	5	10000	100.00
TARC	EQ	25-Jul-2023	74.05	74.05	75.50	71.60	72.50	72.25	73.44	822392	603.96	3833	489908	59.57
TARMAT	EQ	25-Jul-2023	64.00	65.40	65.40	63.50	63.55	64.00	63.88	30040	19.19	318	22058	73.43
TARSONS	EQ	25-Jul-2023	597.10	601.90	601.90	592.05	596.00	599.65	597.88	55047	329.11	4751	32288	58.66
TASTYBITE	EQ	25-Jul-2023	13413.65	13650.15	13799.95	13400.05	13600.00	13689.55	13607.84	2313	314.75	890	1397	60.40
TATACAPHSG	N6	25-Jul-2023	1045.00	1042.50	1049.99	1042.50	1049.99	1049.99	1043.50	150	1.57	2	150	100.00
TATACAPHSG	N8	25-Jul-2023	1015.00	1010.20	1016.00	1010.00	1010.00	1010.00	1010.55	731	7.39	35	631	86.32
TATACAPHSG	NB	25-Jul-2023	1045.08	1046.07	1046.07	1046.07	1046.07	1046.07	1046.07	10	0.10	1	10	100.00
TATACHEM	EQ	25-Jul-2023	990.50	994.50	995.00	975.00	977.90	977.10	979.54	1065233	10434.35	40109	551297	51.75
TATACOFFEE	EQ	25-Jul-2023	250.25	250.15	253.60	248.25	252.05	252.75	251.25	374742	941.52	5290	170377	45.47
TATACOMM	EQ	25-Jul-2023	1623.60	1631.25	1637.75	1601.95	1613.90	1611.30	1619.03	379687	6147.24	16423	132553	34.91
TATACONSUM	EQ	25-Jul-2023	863.10	863.10	869.50	856.00	869.00	868.55	864.06	873678	7549.06	36427	458308	52.46
TATAELXSI	EQ	25-Jul-2023	7256.70	7289.95	7289.95	7200.05	7235.00	7228.85	7254.22	113807	8255.81	19489	71153	62.52
TATAINVEST	EQ	25-Jul-2023	2354.90	2369.00	2372.00	2345.00	2357.00	2356.65	2356.81	21195	499.52	3475	9172	43.27
TATAMETALI	EQ	25-Jul-2023	834.60	834.05	873.00	833.05	863.70	862.25	862.00	296918	2559.42	14225	86656	29.19
TATAMOTORS	EQ	25-Jul-2023	629.25	636.00	642.50	633.35	641.80	639.45	638.97	13988137	89379.52	240989	4213317	30.12
TATAMTRDVR	EQ	25-Jul-2023	357.90	359.60	382.80	359.15	380.00	374.40	370.03	4981548	18432.99	44984	2508343	50.35
TATAPOWER	EQ	25-Jul-2023	217.35	217.50	220.50	217.50	219.40	219.45	219.53	7602866	16690.94	71951	4351950	57.24
TATASTEEL	EQ	25-Jul-2023	115.50	115.00	119.90	114.35	119.10	119.25	118.27	88035259	104121.65	290928	36810507	41.81
TATASTLLP	EQ	25-Jul-2023	705.25	708.00	730.90	702.00	724.00	725.30	723.49	110657	800.59	4147	48998	44.28
TATVA	EQ	25-Jul-2023	1679.10	1696.00	1696.00	1642.20	1643.00	1644.50	1655.97	13902	230.21	2804	9895	71.18
TBZ	EQ	25-Jul-2023	83.65	83.65	89.70	83.65	88.50	87.55	88.04	1079768	950.68	9100	366505	33.94
TCFSL	ND	25-Jul-2023	1071.00	1071.50	1072.00	1071.00	1071.10	1071.10	1071.19	495	5.30	17	495	100.00
TCFSL	NF	25-Jul-2023	1118.93	1119.00	1121.99	1116.50	1116.50	1117.22	1118.99	528	5.91	13	497	94.13
TCFSL	NJ	25-Jul-2023	1082.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	557	6.00	4	557	100.00
TCFSL	NL	25-Jul-2023	1093.00	1093.00	1100.00	1093.00	1100.00	1100.00	1094.75	40	0.44	2	40	100.00
TCI	EQ	25-Jul-2023	755.10	758.20	765.45	750.05	760.00	760.20	757.74	47669	361.21	4948	29948	62.82
TCIEXP	EQ	25-Jul-2023	1489.75	1500.00	1503.95	1458.00	1472.00	1467.40	1478.35	21242	314.03	3848	15314	72.09
TCNSBRANDS	EQ	25-Jul-2023	414.70	416.50	417.90	414.20	417.00	417.00	415.18	119852	497.60	1546	75283	62.81
TCPLPACK	EQ	25-Jul-2023	1625.05	1630.00	1816.70	1630.00	1736.00	1728.40	1761.80	289662	5103.28	27272	72241	24.94
TCS	EQ	25-Jul-2023	3394.75	3397.50	3406.80	3380.20	3400.00	3399.15	3396.67	1272980	43238.96	134482	900644	70.75
TDPOWERSYS	EQ	25-Jul-2023	253.10	255.80	268.20	253.25	255.00	255.40	258.58	1538155	3977.33	24250	647452	42.09
TEAMLEASE	EQ	25-Jul-2023	2391.20	2402.00	2459.95	2391.50	2391.50	2413.20	2427.58	12464	302.57	3334	6000	48.14
TECH	EQ	25-Jul-2023	30.65	31.39	31.40	30.51	30.51	30.63	30.71	15223	4.67	158	10344	67.95
TECHIN	EQ	25-Jul-2023	9.70	9.75	9.75	9.40	9.40	9.50	9.54	4103	0.39	37	3576	87.16
TECHM	EQ	25-Jul-2023	1161.85	1164.00	1164.70	1145.00	1156.45	1156.50	1153.55	2557865	29506.27	103299	1344308	52.56
TECHNOE	EQ	25-Jul-2023	459.10	460.05	489.95	451.85	483.20	487.20	476.36	413314	1968.88	24237	218629	52.90
TECILCHEM	BE	25-Jul-2023	19.25	19.25	20.10	19.15	19.20	19.90	19.57	600	0.12	6	-	-
TEGA	EQ	25-Jul-2023	989.70	985.00	1024.00	984.80	1000.60	1007.20	1011.64	81612	825.62	12040	38261	46.88
TEJASNET	EQ	25-Jul-2023	776.60	776.70	804.65	776.05	780.00	780.45	789.65	1050857	8298.08	31003	277000	26.36
TEMBO	BE	25-Jul-2023	223.55	223.00	226.00	222.00	222.00	222.85	224.28	8637	19.37	94	-	-
TERASOFT	BE	25-Jul-2023	47.60	48.90	48.90	47.50	47.75	47.65	48.08	7790	3.75	67	-	-
TEXINFRA	EQ	25-Jul-2023	79.05	80.00	87.25	79.05	80.80	81.65	82.93	1012760	839.87	6633	529963	52.33
TEXMOPIPES	EQ	25-Jul-2023	56.95	57.65	58.45	56.95	57.20	57.10	57.53	88126	50.70	1222	43150	48.96
TEXRAIL	EQ	25-Jul-2023	96.15	96.60	99.00	94.35	95.00	96.00	96.42	12167327	11732.26	46890	3362217	27.63
TFCILTD	EQ	25-Jul-2023	88.60	88.60	90.50	85.60	86.25	86.20	88.84	3844850	3415.92	13720	846838	22.03
TFL	EQ	25-Jul-2023	9.95	9.95	10.20	9.80	10.20	9.90	9.99	20146	2.01	175	11717	58.16
TGBHOTELS	BE	25-Jul-2023	9.45	9.65	9.75	9.30	9.35	9.50	9.52	23817	2.27	46	-	-
THANGAMAYL	EQ	25-Jul-2023	1003.35	1028.00	1164.00	1002.00	1044.00	1039.80	1090.74	1406643	15342.87	78920	166240	11.82
THEINVEST	BE	25-Jul-2023	78.25	77.70	78.95	77.30	78.75	78.75	78.38	2233	1.75	17	-	-
THEJO	SM	25-Jul-2023	1571.60	1680.00	1680.00	1550.25	1550.25	1550.80	1609.76	3150	50.71	17	2400	76.19
THEMISMED	EQ	25-Jul-2023	1507.20	1507.00	1525.95	1506.10	1515.45	1515.70	1515.29	2342	35.49	301	1529	65.29
THERMAX	EQ	25-Jul-2023	2447.25	2447.25	2728.50	2447.00	2625.00	2623.95	2644.39	685932	18138.72	63795	102425	14.93
THOMASCOOK	EQ	25-Jul-2023	83.40	83.85	86.25	82.35	83.70	83.95	84.27	816868	688.38	4871	388367	47.54
THYROCARE	EQ	25-Jul-2023	583.70	587.00	593.55	583.00	584.30	587.05	587.72	63448	372.89	5018	26825	42.28
TI	EQ	25-Jul-2023	169.40	171.10	173.50	165.95	168.90	167.80	168.93	552222	932.88	6330	271222	49.11
TIDEWATER	EQ	25-Jul-2023	1070.85	1080.25	1090.80	1064.95	1087.00	1085.15	1076.82	41370	445.48	4585	18543	44.82
TIIL	EQ	25-Jul-2023	1749.05	1749.05	1797.00	1712.70	1747.60	1724.95	1745.44	14966	261.22	2731	5497	36.73
TIINDIA	EQ	25-Jul-2023	3174.25	3200.00	3208.95	3127.00	3129.00	3131.40	3145.23	91241	2869.74	10229	67408	73.88
TIJARIA	BE	25-Jul-2023	5.60	5.75	5.75	5.40	5.60	5.45	5.49	5078	0.28	42	-	-
TIL	BZ	25-Jul-2023	207.05	217.40	217.40	217.40	217.40	217.40	217.40	4471	9.72	48	-	-
TIMESCAN	SM	25-Jul-2023	147.00	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
TIMESGTY	EQ	25-Jul-2023	56.55	56.55	57.20	55.70	55.80	56.10	56.49	2322	1.31	58	1128	48.58
TIMETECHNO	EQ	25-Jul-2023	137.50	137.55	140.70	134.50	136.30	135.35	137.44	1777053	2442.45	16007	739559	41.62
TIMKEN	EQ	25-Jul-2023	3208.75	3212.05	3293.10	3212.05	3277.00	3271.45	3244.21	111539	3618.56	17199	85138	76.33
TINPLATE	EQ	25-Jul-2023	347.15	345.50	364.00	345.50	361.00	361.15	359.76	494363	1778.51	13261	185191	37.46
TIPSFILMS	EQ	25-Jul-2023	559.50	560.00	634.65	560.00	576.80	580.35	602.57	108012	650.85	9041	26973	24.97
TIPSINDLTD	EQ	25-Jul-2023	291.40	293.90	315.95	286.85	295.00	292.70	301.68	1849340	5579.05	36141	510221	27.59
TIRUMALCHM	EQ	25-Jul-2023	185.10	185.50	194.95	185.40	194.80	193.85	190.17	1305711	2483.10	14017	406305	31.12
TIRUPATI	SM	25-Jul-2023	112.00	117.60	117.60	117.00	117.00	117.00	117.10	6000	7.03	2	6000	100.00
TIRUPATIFL	BE	25-Jul-2023	7.75	8.00	8.10	7.95	8.00	8.00	8.02	1487507	119.31	1365	-	-
TITAGARH	EQ	25-Jul-2023	634.40	641.90	690.00	641.85	689.00	680.85	667.70	2665875	17799.95	67877	1366692	51.27
TITAN	EQ	25-Jul-2023	2979.20	2980.00	3032.90	2972.75	3030.00	3029.00	3009.07	874788	26322.99	72141	498660	57.00
TMB	EQ	25-Jul-2023	439.80	450.00	450.45	440.55	447.10	447.60	445.66	262098	1168.07	7719	150070	57.26
TNIDETF	EQ	25-Jul-2023	61.64	61.64	62.40	61.25	62.40	61.56	61.42	17780	10.92	282	13439	75.58
TNPETRO	EQ	25-Jul-2023	79.45	80.00	80.20	79.10	79.30	79.40	79.58	62124	49.44	1806	41806	67.29
TNPL	EQ	25-Jul-2023	203.00	204.95	212.00	204.95	206.80	206.05	207.73	710542	1476.04	10071	358747	50.49
TNTELE	BE	25-Jul-2023	6.15	6.30	6.30	6.05	6.20	6.20	6.19	7316	0.45	43	-	-
TOKYOPLAST	EQ	25-Jul-2023	102.35	102.35	112.35	101.25	104.50	104.40	108.26	265193	287.11	4351	104104	39.26
TORNTPHARM	EQ	25-Jul-2023	1941.00	1948.90	1982.00	1941.55	1979.00	1972.50	1963.73	299707	5885.44	21661	209905	70.04
TORNTPOWER	EQ	25-Jul-2023	603.85	612.00	634.00	608.00	614.20	611.55	620.90	1163389	7223.48	35338	232825	20.01
TOTAL	BE	25-Jul-2023	131.45	132.80	133.00	130.20	132.85	131.55	131.23	6182	8.11	63	-	-
TOUCHWOOD	BE	25-Jul-2023	148.00	150.00	150.00	143.00	147.25	147.25	149.72	419	0.63	13	-	-
TPLPLASTEH	BE	25-Jul-2023	42.55	43.75	43.75	41.95	41.95	42.05	42.48	37568	15.96	224	-	-
TRACXN	EQ	25-Jul-2023	81.80	81.75	86.00	81.05	85.60	85.10	83.88	836762	701.91	7674	328752	39.29
TREEHOUSE	EQ	25-Jul-2023	17.05	17.30	17.70	16.80	17.10	17.10	17.04	13410	2.28	176	7076	52.77
TREJHARA	BE	25-Jul-2023	68.50	69.45	70.50	68.15	69.50	69.85	69.36	26892	18.65	140	-	-
TRENT	EQ	25-Jul-2023	1709.20	1709.00	1718.45	1691.95	1703.05	1709.45	1707.38	221128	3775.49	18613	74498	33.69
TRF	EQ	25-Jul-2023	185.90	187.90	191.70	185.90	188.45	188.40	189.55	233720	443.02	3014	152909	65.42
TRIDENT	EQ	25-Jul-2023	33.05	33.05	33.25	32.80	33.00	33.00	32.99	4372179	1442.55	23708	2438959	55.78
TRIDHYA	ST	25-Jul-2023	42.60	42.15	42.90	41.75	41.75	42.10	42.33	48000	20.32	16	48000	100.00
TRIGYN	EQ	25-Jul-2023	131.15	132.00	134.00	128.40	129.05	129.30	130.40	245085	319.59	4531	83972	34.26
TRIL	EQ	25-Jul-2023	86.45	87.90	89.40	86.50	87.40	87.50	87.59	1058268	926.96	6190	491964	46.49
TRITURBINE	EQ	25-Jul-2023	400.00	401.60	407.65	401.60	403.00	404.00	404.62	527398	2133.96	28014	345417	65.49
TRIVENI	EQ	25-Jul-2023	317.35	324.35	333.00	320.00	326.00	328.80	326.57	2566831	8382.57	38786	1022441	39.83
TRU	EQ	25-Jul-2023	50.30	50.90	50.90	49.30	49.35	49.65	49.83	1007084	501.84	1875	227059	22.55
TTKHLTCARE	EQ	25-Jul-2023	1254.55	1260.85	1279.00	1240.20	1261.00	1247.15	1258.26	27783	349.58	4798	16369	58.92
TTKPRESTIG	EQ	25-Jul-2023	784.45	787.35	796.45	778.00	787.30	785.75	788.97	73836	582.54	8428	40351	54.65
TTL	EQ	25-Jul-2023	78.05	79.50	80.60	76.15	76.50	76.90	78.29	19814	15.51	588	8587	43.34
TTML	EQ	25-Jul-2023	79.60	80.10	84.40	79.00	81.90	82.40	82.44	11417503	9412.88	38947	3382528	29.63
TV18BRDCST	EQ	25-Jul-2023	40.15	40.40	40.70	39.80	40.25	40.30	40.32	6618919	2669.00	11665	2870663	43.37
TVSELECT	EQ	25-Jul-2023	381.75	382.80	387.00	373.05	378.55	379.30	380.66	128786	490.23	6041	54361	42.21
TVSMOTOR	EQ	25-Jul-2023	1307.10	1333.00	1388.45	1313.65	1383.70	1384.00	1361.37	5467323	74430.77	177941	1474087	26.96
TVSSRICHAK	EQ	25-Jul-2023	3150.65	3175.00	3262.55	3110.05	3125.00	3116.20	3172.08	18958	601.36	4327	7817	41.23
TVTODAY	EQ	25-Jul-2023	204.95	205.90	207.45	197.85	198.00	199.05	201.19	144545	290.82	3837	102149	70.67
UBL	EQ	25-Jul-2023	1496.60	1497.00	1502.10	1470.15	1481.00	1480.60	1481.68	150121	2224.31	11620	70505	46.97
UCALFUEL	EQ	25-Jul-2023	155.25	154.00	161.00	154.00	158.85	157.65	158.01	220000	347.61	3686	92391	42.00
UCOBANK	EQ	25-Jul-2023	28.60	28.85	29.05	28.25	28.60	28.65	28.59	7479465	2138.28	23607	2883551	38.55
UDAICEMENT	EQ	25-Jul-2023	25.95	26.25	26.45	25.80	26.00	25.95	26.13	650106	169.90	1893	459590	70.69
UFLEX	EQ	25-Jul-2023	433.90	433.75	435.20	426.45	428.20	428.05	429.18	106019	455.01	5791	67460	63.63
UFO	EQ	25-Jul-2023	85.45	85.90	86.10	84.40	85.30	85.50	85.08	68078	57.92	845	45679	67.10
UGARSUGAR	EQ	25-Jul-2023	130.95	131.95	132.90	130.65	131.25	131.45	131.46	412142	541.79	5781	191673	46.51
UGROCAP	EQ	25-Jul-2023	257.90	259.45	269.50	255.00	256.05	256.50	259.40	320895	832.40	6140	123711	38.55
UGROCAP	N1	25-Jul-2023	335.00	336.00	336.00	333.00	333.00	333.00	333.03	455	1.52	4	455	100.00
UGROCAP	N2	25-Jul-2023	999.38	999.30	999.90	999.30	999.90	999.90	999.45	135	1.35	8	69	51.11
UGROCAP	N4	25-Jul-2023	995.00	1000.00	1000.00	990.00	1000.00	999.98	999.45	722	7.22	11	702	97.23
UGROCAP	N5	25-Jul-2023	996.50	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	2	10	100.00
UJAAS	BE	25-Jul-2023	2.10	2.15	2.15	2.10	2.15	2.15	2.13	153161	3.26	193	-	-
UJJIVAN	EQ	25-Jul-2023	441.85	444.45	452.90	442.05	448.05	446.75	448.36	440638	1975.65	11892	189679	43.05
UJJIVANSFB	EQ	25-Jul-2023	42.65	42.75	44.25	42.75	44.25	44.00	43.81	14369610	6295.56	25430	5880935	40.93
ULTRACEMCO	EQ	25-Jul-2023	8219.85	8244.70	8415.00	8244.70	8400.50	8393.30	8380.63	583167	48873.08	73466	325993	55.90
UMA	SM	25-Jul-2023	31.30	31.95	32.15	31.50	32.00	32.00	31.95	36000	11.50	9	36000	100.00
UMAEXPORTS	BE	25-Jul-2023	54.50	55.95	57.20	54.95	57.15	57.00	56.89	150269	85.48	1229	-	-
UMANGDAIRY	EQ	25-Jul-2023	67.65	67.00	69.50	66.75	67.05	67.75	68.01	36903	25.10	801	16933	45.89
UMESLTD	EQ	25-Jul-2023	3.50	3.60	3.60	3.30	3.40	3.40	3.36	22415	0.75	64	19946	88.99
UNICHEMLAB	EQ	25-Jul-2023	379.75	379.75	383.80	377.85	380.00	382.05	379.82	322073	1223.31	5258	239630	74.40
UNIDT	EQ	25-Jul-2023	223.45	223.45	226.30	220.50	220.65	221.55	223.59	37182	83.14	3405	14028	37.73
UNIENTER	EQ	25-Jul-2023	160.05	162.25	162.40	157.05	161.25	160.90	159.82	9983	15.95	207	6904	69.16
UNIINFO	EQ	25-Jul-2023	22.25	22.30	22.30	21.30	21.30	21.65	21.96	16890	3.71	88	14352	84.97
UNIONBANK	EQ	25-Jul-2023	88.65	89.05	90.35	86.75	88.15	88.00	88.70	15738771	13959.65	45704	6523310	41.45
UNIPARTS	EQ	25-Jul-2023	654.65	659.10	669.70	652.10	668.00	667.20	662.11	179467	1188.26	9561	99567	55.48
UNITECH	BZ	25-Jul-2023	1.35	1.40	1.40	1.35	1.40	1.40	1.37	726977	9.96	453	-	-
UNITEDPOLY	BE	25-Jul-2023	89.55	86.55	89.50	85.40	89.35	89.40	88.14	430	0.38	24	-	-
UNITEDTEA	EQ	25-Jul-2023	295.10	291.00	299.80	289.20	290.10	291.50	292.06	2609	7.62	290	1420	54.43
UNIVASTU	EQ	25-Jul-2023	101.80	101.15	102.45	97.40	101.00	100.10	100.55	53668	53.96	759	29126	54.27
UNIVCABLES	EQ	25-Jul-2023	450.55	445.00	456.00	433.15	442.00	440.85	443.77	91002	403.84	6314	42047	46.20
UNIVPHOTO	EQ	25-Jul-2023	385.45	387.00	459.80	387.00	423.00	424.30	435.31	30741	133.82	2095	8070	26.25
UNOMINDA	EQ	25-Jul-2023	568.90	572.00	593.85	572.00	581.00	583.35	585.38	496604	2907.02	29359	271977	54.77
UPL	EQ	25-Jul-2023	632.15	635.00	635.00	624.05	628.10	626.00	626.76	2391696	14990.19	54486	1331567	55.67
URAVI	EQ	25-Jul-2023	252.00	255.10	258.25	245.05	248.90	246.30	253.52	8801	22.31	286	6504	73.90
URBAN	SM	25-Jul-2023	102.45	102.45	106.00	90.00	103.00	104.00	98.70	93600	92.39	76	60000	64.10
URJA	EQ	25-Jul-2023	10.05	10.15	10.20	9.90	10.00	9.95	9.95	2345794	233.49	6149	1409664	60.09
USASEEDS	SM	25-Jul-2023	410.55	431.00	431.05	430.00	430.00	430.00	430.97	4500	19.39	15	4500	100.00
USHAMART	EQ	25-Jul-2023	334.40	337.10	339.50	325.00	335.15	334.85	334.16	1377960	4604.56	18270	909845	66.03
USK	EQ	25-Jul-2023	30.25	30.30	30.80	29.90	30.05	30.20	30.43	168610	51.30	1023	102594	60.85
UTIAMC	EQ	25-Jul-2023	815.00	819.10	821.00	803.00	810.00	810.25	810.98	138481	1123.05	10402	68965	49.80
UTIBANKETF	EQ	25-Jul-2023	46.48	46.68	46.98	46.24	46.52	46.51	46.51	5759993	2678.76	978	5748668	99.80
UTINEXT50	EQ	25-Jul-2023	46.71	47.09	47.09	46.59	46.89	46.83	46.68	27075	12.64	135	20461	75.57
UTINIFTETF	EQ	25-Jul-2023	2108.08	2127.90	2145.00	2104.21	2115.00	2112.19	2111.15	138870	2931.76	290	137958	99.34
UTISENSETF	EQ	25-Jul-2023	713.28	719.97	719.97	708.86	711.70	709.34	711.51	953	6.78	95	428	44.91
UTISXN50	EQ	25-Jul-2023	56.70	55.75	56.97	55.75	56.96	56.95	56.81	150	0.09	20	126	84.00
UTKARSHBNK	EQ	25-Jul-2023	51.30	52.50	53.85	48.75	51.55	51.20	51.69	31533256	16299.52	128843	10874982	34.49
UTTAMSUGAR	EQ	25-Jul-2023	370.75	373.30	384.00	362.85	380.00	378.75	372.95	407753	1520.72	11637	117626	28.85
UWCSL	SM	25-Jul-2023	87.10	85.00	85.00	85.00	85.00	85.00	85.00	4000	3.40	2	4000	100.00
V2RETAIL	BE	25-Jul-2023	126.30	124.50	128.75	120.00	123.00	122.95	122.13	37528	45.83	228	-	-
VADILALIND	EQ	25-Jul-2023	2966.80	2977.00	3023.95	2916.50	2928.90	2929.75	2960.57	9440	279.48	2701	3438	36.42
VAIBHAVGBL	EQ	25-Jul-2023	342.20	343.95	349.50	336.05	340.05	341.00	342.72	260235	891.89	9379	126624	48.66
VAISHALI	EQ	25-Jul-2023	121.55	124.90	127.05	122.50	123.00	122.90	122.93	181961	223.68	1046	143398	78.81
VAKRANGEE	EQ	25-Jul-2023	15.65	15.70	16.25	15.65	15.95	15.85	15.94	6946871	1107.48	10151	2369750	34.11
VALIANTORG	EQ	25-Jul-2023	514.15	520.00	522.65	503.70	506.50	506.40	512.47	37149	190.38	4073	19458	52.38
VARDHACRLC	EQ	25-Jul-2023	53.35	53.35	54.25	52.75	52.80	52.90	53.51	40711	21.78	426	27844	68.39
VARROC	EQ	25-Jul-2023	323.55	325.35	358.90	323.85	341.00	338.85	344.45	1583295	5453.62	42258	271557	17.15
VASA	SM	25-Jul-2023	7.95	7.75	7.75	7.75	7.75	7.75	7.75	4000	0.31	1	4000	100.00
VASCONEQ	EQ	25-Jul-2023	43.10	43.30	44.85	43.25	43.60	43.45	43.86	1557941	683.24	3962	610983	39.22
VASWANI	EQ	25-Jul-2023	19.45	19.40	20.80	19.35	20.70	20.70	20.46	158291	32.39	829	87743	55.43
VBL	EQ	25-Jul-2023	817.70	816.50	816.50	799.00	804.50	804.60	803.98	1595429	12826.92	49861	1022940	64.12
VCL	BE	25-Jul-2023	2.30	2.35	2.40	2.25	2.35	2.30	2.37	571232	13.52	310	-	-
VEDL	EQ	25-Jul-2023	271.30	274.90	277.75	272.10	276.75	276.90	275.30	7486014	20609.33	78239	3447840	46.06
VEEKAYEM	SM	25-Jul-2023	89.00	90.00	93.15	90.00	92.50	92.50	91.78	44000	40.38	11	24000	54.55
VENKEYS	EQ	25-Jul-2023	1925.30	1937.75	1974.90	1857.20	1914.95	1910.40	1942.77	115109	2236.31	9995	24253	21.07
VENUSPIPES	EQ	25-Jul-2023	1202.55	1209.70	1284.90	1205.05	1230.00	1230.85	1228.85	297012	3649.83	7656	192121	64.68
VERANDA	EQ	25-Jul-2023	182.35	184.55	184.55	177.25	182.40	180.30	180.28	56732	102.28	1887	35895	63.27
VERTOZ	BE	25-Jul-2023	227.80	230.00	230.00	223.00	224.00	223.35	225.41	7880	17.76	177	-	-
VESUVIUS	EQ	25-Jul-2023	2660.55	2678.00	2722.35	2595.55	2622.00	2611.55	2649.84	12988	344.16	3729	6872	52.91
VETO	EQ	25-Jul-2023	107.30	108.00	109.70	106.50	107.00	107.10	108.06	103064	111.37	2127	50107	48.62
VGUARD	EQ	25-Jul-2023	284.35	285.50	286.50	278.40	280.20	280.80	281.18	241487	679.01	9371	130443	54.02
VHL	EQ	25-Jul-2023	2853.70	2861.00	2861.00	2780.00	2792.00	2799.20	2813.29	554	15.59	159	416	75.09
VIAZ	SM	25-Jul-2023	48.50	49.00	54.90	49.00	53.00	53.00	51.18	92000	47.09	31	88000	95.65
VIDHIING	EQ	25-Jul-2023	388.80	390.75	392.00	385.55	391.75	390.05	389.74	11763	45.85	2385	8390	71.33
VIJAYA	EQ	25-Jul-2023	457.75	460.80	462.25	450.80	456.90	456.65	456.92	33944	155.10	4178	13920	41.01
VIJIFIN	EQ	25-Jul-2023	1.70	1.75	1.75	1.65	1.75	1.70	1.69	91010	1.54	201	60971	66.99
VIKASECO	EQ	25-Jul-2023	3.15	3.15	3.20	3.10	3.10	3.10	3.13	4119751	128.81	2675	2560569	62.15
VIKASLIFE	EQ	25-Jul-2023	3.10	3.10	3.15	3.05	3.10	3.10	3.09	8291241	256.34	4560	3805287	45.90
VILINBIO	SM	25-Jul-2023	22.15	23.45	23.45	21.55	21.95	21.95	21.90	44000	9.64	11	36000	81.82
VIMTALABS	EQ	25-Jul-2023	446.10	450.00	458.00	444.00	455.40	451.90	452.52	25115	113.65	3092	10414	41.47
VINATIORGA	EQ	25-Jul-2023	1809.10	1809.10	1815.00	1806.00	1813.80	1810.60	1810.47	16841	304.90	2729	10229	60.74
VINDHYATEL	EQ	25-Jul-2023	2161.90	2161.90	2206.55	2085.00	2095.55	2102.55	2134.13	26689	569.58	5257	14242	53.36
VINEETLAB	EQ	25-Jul-2023	51.25	51.25	51.55	50.40	51.35	50.80	51.06	6824	3.48	180	3030	44.40
VINNY	BE	25-Jul-2023	3.60	3.60	3.60	3.45	3.45	3.45	3.48	274531	9.55	677	-	-
VINYLINDIA	EQ	25-Jul-2023	504.60	507.60	518.00	501.00	503.70	504.00	506.82	75727	383.80	3335	29024	38.33
VIPCLOTHNG	BE	25-Jul-2023	45.80	45.50	45.90	44.50	44.60	44.65	44.77	66249	29.66	255	-	-
VIPIND	EQ	25-Jul-2023	594.40	598.50	607.50	593.60	603.50	605.35	600.23	386360	2319.05	13168	263750	68.27
VIPULLTD	EQ	25-Jul-2023	13.40	13.40	13.65	13.00	13.00	13.10	13.19	8326	1.10	172	6696	80.42
VIRINCHI	BE	25-Jul-2023	37.95	37.55	37.55	36.10	36.15	36.15	36.41	297630	108.36	732	-	-
VISAKAIND	EQ	25-Jul-2023	83.70	84.20	84.85	81.90	82.80	82.40	82.78	158757	131.42	5297	106225	66.91
VISASTEEL	BE	25-Jul-2023	14.60	14.75	15.10	14.00	14.35	14.85	14.41	38564	5.56	109	-	-
VISESHINFO	EQ	25-Jul-2023	0.40	0.40	0.45	0.40	0.40	0.40	0.42	5430254	22.83	2584	4930920	90.80
VISHAL	EQ	25-Jul-2023	16.55	16.60	16.70	16.40	16.40	16.45	16.53	168895	27.92	703	140480	83.18
VISHNU	EQ	25-Jul-2023	351.35	352.00	369.50	352.00	369.30	367.45	363.09	328191	1191.62	10071	192913	58.78
VISHWARAJ	EQ	25-Jul-2023	16.70	16.80	16.80	16.40	16.40	16.50	16.61	769125	127.71	1767	431423	56.09
VITAL	SM	25-Jul-2023	101.05	100.00	102.50	100.00	100.05	100.05	100.89	4800	4.84	4	4800	100.00
VIVIANA	SM	25-Jul-2023	157.50	156.00	159.00	153.00	159.00	159.00	156.00	10000	15.60	5	6000	60.00
VIVIDHA	EQ	25-Jul-2023	0.85	0.85	0.85	0.80	0.85	0.85	0.83	336531	2.80	434	330991	98.35
VLSFINANCE	EQ	25-Jul-2023	169.50	169.95	174.85	168.30	172.65	172.40	171.64	26804	46.01	956	16084	60.01
VMARCIND	SM	25-Jul-2023	89.10	93.50	93.55	90.00	93.55	93.55	92.67	117000	108.43	37	84000	71.79
VMART	EQ	25-Jul-2023	2213.15	2224.25	2242.25	2199.95	2201.00	2207.35	2217.48	10344	229.38	2169	5067	48.98
VOLTAMP	EQ	25-Jul-2023	4535.30	4549.05	4629.30	4442.00	4490.00	4479.80	4511.01	20080	905.81	6430	7625	37.97
VOLTAS	EQ	25-Jul-2023	765.65	766.00	771.40	764.70	767.50	767.15	767.91	491539	3774.59	17108	188279	38.30
VRLLOG	EQ	25-Jul-2023	734.50	739.45	756.90	734.50	751.00	747.10	748.19	95682	715.89	8370	46920	49.04
VSCL	SM	25-Jul-2023	49.60	52.00	52.00	47.15	48.00	48.00	48.18	18000	8.67	6	15000	83.33
VSSL	EQ	25-Jul-2023	187.40	187.90	192.60	186.50	187.65	187.60	189.51	58914	111.65	1759	31838	54.04
VSTIND	EQ	25-Jul-2023	3683.90	3700.00	3700.00	3663.85	3682.00	3684.10	3678.88	7887	290.15	1394	5806	73.61
VSTTILLERS	EQ	25-Jul-2023	3042.75	3073.15	3081.75	3000.00	3030.00	3043.45	3056.39	7319	223.70	1845	3212	43.89
VTL	EQ	25-Jul-2023	372.40	369.35	379.40	369.35	376.30	376.75	376.16	180445	678.76	9580	116048	64.31
WABAG	EQ	25-Jul-2023	509.90	511.00	537.80	511.00	528.00	527.25	529.78	1191195	6310.72	26918	448822	37.68
WALPAR	SM	25-Jul-2023	75.55	78.95	78.95	78.95	78.95	78.95	78.95	2000	1.58	1	2000	100.00
WANBURY	BE	25-Jul-2023	54.80	57.20	57.50	54.80	57.00	55.75	56.73	62983	35.73	242	-	-
WATERBASE	EQ	25-Jul-2023	81.40	81.75	82.45	81.00	81.50	81.20	81.76	48174	39.39	748	28515	59.19
WEALTH	EQ	25-Jul-2023	307.45	313.60	315.00	304.00	304.00	304.40	307.02	1735	5.33	193	1099	63.34
WEBELSOLAR	EQ	25-Jul-2023	84.20	84.95	85.90	83.90	84.00	84.05	84.63	76669	64.88	1037	47672	62.18
WEIZMANIND	BE	25-Jul-2023	96.20	96.20	96.25	93.00	93.00	93.90	94.17	9912	9.33	65	-	-
WEL	EQ	25-Jul-2023	219.45	220.00	241.35	218.05	241.35	241.35	234.88	15080	35.42	697	10988	72.86
WELCORP	EQ	25-Jul-2023	319.40	320.95	323.00	313.00	314.80	314.60	316.98	663492	2103.15	10746	354751	53.47
WELENT	EQ	25-Jul-2023	231.40	233.15	237.55	230.45	234.10	234.80	233.15	425415	991.85	6816	119031	27.98
WELINV	BE	25-Jul-2023	380.00	374.00	374.15	374.00	374.15	374.15	374.03	42	0.16	8	-	-
WELSPUNIND	EQ	25-Jul-2023	100.80	101.10	102.20	99.05	100.15	100.10	100.23	1489722	1493.20	7380	861126	57.80
WENDT	EQ	25-Jul-2023	12188.00	12800.00	12880.00	11452.05	11605.00	11684.40	11968.02	8352	999.57	4787	1635	19.58
WESTLIFE	EQ	25-Jul-2023	885.25	886.60	914.45	886.60	898.00	901.80	904.11	121213	1095.89	11822	67222	55.46
WEWIN	BE	25-Jul-2023	90.10	94.60	94.60	94.60	94.60	94.60	94.60	11683	11.05	49	-	-
WHEELS	EQ	25-Jul-2023	752.85	748.05	779.15	748.05	770.00	766.20	767.42	18667	143.25	2167	8953	47.96
WHIRLPOOL	EQ	25-Jul-2023	1440.20	1425.05	1445.95	1420.10	1420.30	1425.70	1428.23	25954	370.68	4072	11517	44.37
WILLAMAGOR	BE	25-Jul-2023	20.85	20.80	21.80	20.30	20.55	20.55	21.07	5048	1.06	31	-	-
WINDLAS	EQ	25-Jul-2023	339.30	339.30	348.00	330.65	339.00	338.00	337.16	48134	162.29	3782	22390	46.52
WINDMACHIN	BE	25-Jul-2023	55.00	55.00	56.50	54.00	56.50	56.30	55.46	44291	24.56	202	-	-
WIPL	BE	25-Jul-2023	135.00	141.75	141.75	140.00	141.75	141.75	141.62	15857	22.46	157	-	-
WIPRO	EQ	25-Jul-2023	404.05	405.50	405.50	400.00	400.85	400.40	402.39	3229100	12993.54	84846	1419537	43.96
WOCKPHARMA	EQ	25-Jul-2023	240.30	239.55	240.25	232.50	234.10	233.40	235.13	858332	2018.20	11500	403182	46.97
WONDERLA	EQ	25-Jul-2023	563.55	565.10	582.85	565.00	570.00	571.20	573.60	86787	497.81	4543	40403	46.55
WORTH	EQ	25-Jul-2023	98.90	99.95	102.00	98.00	98.50	98.85	99.46	19562	19.46	274	10170	51.99
WSI	BE	25-Jul-2023	101.30	106.35	106.35	105.90	106.35	106.35	106.34	67197	71.46	158	-	-
WSTCSTPAPR	EQ	25-Jul-2023	468.75	476.00	491.10	472.25	474.90	473.00	479.79	317445	1523.08	11384	160621	50.60
XCHANGING	EQ	25-Jul-2023	123.15	123.85	124.80	123.15	124.20	124.05	124.03	1114225	1381.96	7035	685255	61.50
XELPMOC	EQ	25-Jul-2023	95.50	96.95	99.90	93.00	93.30	93.65	95.71	43763	41.89	1253	27703	63.30
XPROINDIA	EQ	25-Jul-2023	944.60	952.00	953.95	901.60	903.00	907.00	922.14	40396	372.51	5766	19003	47.04
YAARI	BE	25-Jul-2023	10.95	11.00	11.30	11.00	11.00	11.10	11.14	183348	20.43	348	-	-
YESBANK	EQ	25-Jul-2023	17.40	17.40	17.60	16.95	17.00	17.05	17.22	112478211	19373.26	71521	40721937	36.20
YUKEN	EQ	25-Jul-2023	638.80	646.90	646.90	620.00	622.00	624.50	627.58	6955	43.65	519	3181	45.74
ZEEL	EQ	25-Jul-2023	221.75	222.00	241.00	219.20	234.70	235.65	231.40	17049675	39453.54	83637	4721274	27.69
ZEELEARN	BE	25-Jul-2023	3.00	2.85	2.90	2.85	2.85	2.85	2.85	743159	21.18	874	-	-
ZEEMEDIA	EQ	25-Jul-2023	9.75	9.80	10.20	9.60	9.80	9.95	9.89	6185081	611.41	4426	3902149	63.09
ZENITHEXPO	BE	25-Jul-2023	106.35	101.15	106.50	101.15	106.00	106.00	102.80	690	0.71	12	-	-
ZENITHSTL	BE	25-Jul-2023	3.90	3.95	4.00	3.80	3.90	3.90	3.92	40199	1.58	208	-	-
ZENSARTECH	EQ	25-Jul-2023	469.05	471.95	494.50	471.20	484.00	485.20	486.84	4533670	22071.73	86320	1456396	32.12
ZENTEC	EQ	25-Jul-2023	613.45	617.00	645.70	611.65	635.00	631.70	629.86	1208185	7609.89	28227	534175	44.21
ZFCVINDIA	EQ	25-Jul-2023	12055.30	12141.75	12141.75	11818.05	11930.90	11989.65	11985.10	4857	582.12	2030	2587	53.26
ZIMLAB	EQ	25-Jul-2023	118.90	119.50	120.00	114.40	116.50	115.40	116.55	263350	306.94	3761	151440	57.51
ZODIAC	BE	25-Jul-2023	122.90	125.00	125.00	123.00	124.70	123.80	124.60	12442	15.50	351	-	-
ZODIACLOTH	EQ	25-Jul-2023	99.15	99.15	101.50	98.05	99.15	99.75	99.56	18744	18.66	419	11349	60.55
ZOMATO	EQ	25-Jul-2023	81.30	81.30	83.20	79.30	82.85	82.65	81.56	72459586	59099.93	156783	23743804	32.77
ZOTA	EQ	25-Jul-2023	426.30	429.25	429.25	414.40	414.40	419.25	422.80	36445	154.09	1821	17530	48.10
ZUARI	EQ	25-Jul-2023	158.75	159.25	163.90	156.75	159.00	158.85	160.73	163719	263.14	3172	62788	38.35
ZUARIIND	EQ	25-Jul-2023	156.30	156.30	157.90	154.80	157.40	156.95	156.48	47068	73.65	1420	25656	54.51
ZYDUSLIFE	EQ	25-Jul-2023	613.80	614.95	624.00	613.00	621.00	621.75	621.03	743777	4619.05	24108	286717	38.55
ZYDUSWELL	EQ	25-Jul-2023	1474.40	1479.00	1488.35	1456.85	1473.00	1470.25	1477.39	44858	662.73	3071	36567	81.52